Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2009	-1.30 / -3.00%	42.20	42.90	41.90	42.00	42.00	9.77	402,460
5/27/2009	-0.30 / -0.69%	43.60	43.80	42.80	43.30	43.30	10.07	748,970
5/26/2009	+0.10 / +0.23%	43.90	43.90	42.80	43.60	43.60	10.14	1,022,380
5/25/2009	+2.00 / +4.82%	41.50	43.50	41.50	43.50	43.50	10.12	1,096,100
5/22/2009	-2.00 / -4.60%	41.50	42.50	41.40	41.50	41.50	9.65	1,228,110
5/21/2009	-1.50 / -3.33%	45.00	45.00	43.50	43.50	43.50	10.12	902,740
5/20/2009	0.00 / 0.00%	45.00	45.50	44.50	45.00	45.00	10.47	886,180
5/19/2009	+1.50 / +3.45%	45.40	45.40	44.40	45.00	45.00	10.47	1,403,920
5/18/2009	-0.60 / -1.36%	43.90	45.00	43.50	43.50	43.50	10.12	1,154,920
5/15/2009	+2.10 / +5.00%	43.00	44.10	42.00	44.10	44.10	10.26	1,669,360
5/14/2009	+2.10 / +5.26%	42.00	42.00	41.00	42.00	42.00	9.77	874,540
5/13/2009	-4.00 / -9.11%	42.20	44.00	39.90	39.90	39.90	9.28	1,696,650
5/12/2009	+0.40 / +0.92%	43.50	44.00	42.50	43.90	43.90	10.21	850,540
5/11/2009	+0.50 / +1.16%	43.60	44.50	43.00	43.50	43.50	10.12	1,165,960
5/8/2009	+2.90 / +7.23%	43.70	44.00	42.30	43.00	43.00	10.00	1,206,320
5/7/2009	-1.20 / -2.91%	42.20	42.20	40.10	40.10	40.10	9.33	1,649,810
5/6/2009	+1.10 / +2.74%	41.80	42.00	39.00	41.30	41.46	9.61	1,516,960
5/5/2009	+1.90 / +4.96%	40.20	40.20	40.20	40.20	40.20	9.35	562,890
5/4/2009	+1.80 / +4.93%	38.30	38.30	38.30	38.30	38.30	8.91	136,430
4/29/2009	+0.60 / +1.67%	36.00	36.50	35.80	36.50	36.50	8.49	537,560
4/28/2009	+0.20 / +0.56%	35.60	36.00	35.50	35.90	35.90	8.35	374,610
4/27/2009	0.00 / 0.00%	36.00	36.40	35.50	35.70	35.70	8.30	488,050
4/24/2009	-0.80 / -2.19%	35.40	36.00	35.00	35.70	35.70	8.30	473,820
4/23/2009	-0.50 / -1.35%	37.00	37.50	36.50	36.50	36.50	8.49	230,950
4/22/2009	+1.70 / +4.82%	36.90	37.00	36.00	37.00	37.00	8.61	713,070
4/21/2009	-0.60 / -1.67%	34.20	35.30	34.20	35.30	35.30	8.21	1,612,960
4/20/2009	-1.80 / -4.77%	35.90	35.90	35.90	35.90	35.90	8.35	502,990
4/17/2009	-1.80 / -4.56%	38.50	38.50	37.60	37.70	37.70	8.77	957,380
4/16/2009	+0.50 / +1.28%	40.20	40.20	38.60	39.50	39.50	9.19	1,432,760
4/15/2009	-2.00 / -4.88%	39.20	41.00	39.00	39.00	39.00	9.07	1,647,510

<<Previous 30 days Next 30 days>>

DPM News

24/01	DPM: Approval on the business plan in 2025
24/01	DPM: Report on Corporate Governance 2024
07/01	DPM: BOD resolution on transaction with related party
17/12	DPM: Change in personnel
25/09	DPM: Change in personnel

More News

Related Companies

	Volume	Price	Change
AVG	78,700	25.90	8.37%
BFC	616,100	40.30	0.12%
BT1	0	13.20	0.00%
CPC	0	18.30	0.00%
DCM	1,124,200	33.50	0.45%
DHB	10,200	8.70	1.16%
DOC	0	10.50	0.00%