Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2015	0.00 / 0.00%	32.00	32.40	31.80	32.30	32.04	10.63	11,300
11/25/2015	+1.30 / +4.19%	31.00	32.30	30.50	32.30	31.39	10.63	17,490
11/24/2015	-0.70 / -2.21%	31.50	31.60	30.50	31.00	30.86	10.20	24,400
11/23/2015	-0.20 / -0.63%	31.90	32.00	30.90	31.70	30.92	10.43	9,540
11/20/2015	+1.60 / +5.28%	30.90	32.20	30.80	31.90	31.73	10.50	22,030
11/19/2015	+0.60 / +2.02%	30.00	31.00	29.50	30.30	29.69	9.97	25,500
11/18/2015	+1.90 / +6.83%	27.80	29.70	27.80	29.70	28.78	9.78	35,690
11/17/2015	-0.30 / -1.07%	28.10	28.10	27.80	27.80	28.06	9.15	1,390
11/16/2015	-0.30 / -1.06%	28.00	28.10	27.20	28.10	27.40	9.25	35,840
11/13/2015	+1.00 / +3.65%	27.20	28.40	26.90	28.40	27.52	9.35	11,920
11/12/2015	-0.30 / -1.08%	27.50	27.50	27.40	27.40	27.45	9.02	1,520
11/11/2015	+1.20 / +4.53%	26.40	27.70	26.00	27.70	26.85	9.12	2,570
11/10/2015	+0.50 / +1.92%	25.70	26.50	25.70	26.50	25.87	8.72	7,500
11/9/2015	-0.30 / -1.14%	26.30	26.30	26.00	26.00	26.15	8.56	3,770
11/6/2015	-0.30 / -1.13%	26.00	26.30	26.00	26.30	26.15	8.66	410
11/5/2015	-0.10 / -0.37%	26.70	26.70	25.70	26.60	26.43	8.76	250
11/4/2015	-0.20 / -0.74%	26.30	26.90	25.60	26.70	25.96	8.79	20,340
11/3/2015	-0.70 / -2.54%	27.00	27.00	26.40	26.90	26.46	8.85	31,820
11/2/2015	-0.10 / -0.36%	27.60	27.60	27.30	27.60	27.45	9.08	510
10/30/2015	0.00 / 0.00%	27.50	27.70	27.20	27.70	27.65	9.12	1,700
10/29/2015	+0.30 / +1.09%	27.10	27.70	27.00	27.70	27.30	9.12	14,100
10/28/2015	0.00 / 0.00%	27.00	27.80	26.90	27.40	26.94	9.02	10,430
10/27/2015	-0.30 / -1.08%	27.00	27.40	26.50	27.40	27.04	9.02	9,800
10/26/2015	-0.70 / -2.46%	28.30	28.30	27.20	27.70	27.43	9.12	9,660
10/23/2015	-0.60 / -2.07%	28.90	28.90	27.50	28.40	28.29	9.35	4,100
10/22/2015	+0.60 / +2.11%	27.30	29.00	27.30	29.00	28.52	9.55	8,800
10/21/2015	+0.60 / +2.16%	29.20	29.70	28.40	28.40	29.14	9.35	26,560
10/20/2015	+1.80 / +6.92%	26.10	27.80	26.10	27.80	27.65	9.15	72,440
10/19/2015	0.00 / 0.00%	26.00	26.00	26.00	26.00	26.00	8.56	2,150
10/16/2015	0.00 / 0.00%	25.50	26.00	25.50	26.00	25.52	8.56	15,280

<<Previous 30 days Next 30 days>>

RDP News

25/02	RDP: Reminder of information disclosure (3rd)
25/02	RDP: Receiving resignation letters
13/02	RDP: Reminder of information disclosure (2nd)
11/02	RDP: Change in personnel
07/02	RDP: Reminder of information disclosure

More News

Related Companies

	Volume	Price	Change
AAA	3,056,600	9.00	0.78%
ABS	191,900	4.73	0.00%
APC	1,400	7.40	1.37%
APH	438,300	7.20	-0.28%
APP	9,500	6.80	-2.86%
BMP	152,700	118.40	-0.75%
BRC	50,900	14.10	-2.76%
BRR	2,900	23.50	0.00%
CSV	1,143,000	43.25	0.58%