Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2010	-0.10 / -0.50%	20.60	20.60	19.60	20.10	20.10	4.09	15,200
5/17/2010	-0.70 / -3.35%	20.70	20.70	20.00	20.20	20.20	4.11	39,980
5/14/2010	+0.30 / +1.46%	20.00	21.00	20.00	20.90	20.90	4.25	28,760
5/13/2010	+0.90 / +4.57%	20.40	20.60	19.80	20.60	20.60	4.19	138,220
5/12/2010	-1.00 / -4.83%	20.50	20.60	19.70	19.70	19.70	4.01	65,160
5/11/2010	+0.90 / +4.55%	20.00	20.70	20.00	20.70	20.70	4.21	90,020
5/10/2010	-0.80 / -3.88%	20.30	20.50	19.60	19.80	19.80	4.03	63,760
5/7/2010	-0.20 / -0.96%	20.80	20.80	20.10	20.60	20.60	4.19	60,710
5/6/2010	-0.40 / -1.89%	20.90	21.30	20.60	20.80	20.80	4.23	84,270
5/5/2010	-0.50 / -2.30%	21.00	22.20	20.80	21.20	21.20	4.31	87,830
5/4/2010	+1.00 / +4.83%	20.90	21.70	20.90	21.70	21.70	4.41	151,090
4/29/2010	+0.10 / +0.49%	20.50	20.70	20.50	20.70	20.70	4.21	118,830
4/28/2010	0.00 / 0.00%	20.20	21.00	20.20	20.60	20.60	4.03	76,140
4/27/2010	+0.30 / +1.48%	20.30	20.80	20.10	20.60	20.60	4.03	38,200
4/26/2010	-0.70 / -3.33%	21.00	21.20	20.30	20.30	20.30	3.97	58,630
4/22/2010	+0.50 / +2.44%	20.70	21.10	20.50	21.00	21.00	4.11	99,070
4/21/2010	+0.20 / +0.99%	20.40	20.60	20.20	20.50	20.50	4.01	65,650
4/20/2010	-0.50 / -2.40%	20.50	20.70	20.30	20.30	20.30	3.97	59,860
4/19/2010	+0.30 / +1.46%	20.90	20.90	20.30	20.80	20.80	4.07	85,610
4/16/2010	-0.40 / -1.91%	21.00	21.00	20.50	20.50	20.50	4.01	44,670
4/15/2010	+0.50 / +2.45%	20.50	20.90	20.50	20.90	20.90	4.09	118,270
4/14/2010	-0.10 / -0.49%	20.40	20.50	20.00	20.40	20.40	3.99	85,810
4/13/2010	-0.10 / -0.49%	20.50	21.00	20.40	20.50	20.50	4.01	40,340
4/12/2010	-0.80 / -3.74%	20.60	20.60	20.60	20.60	20.60	4.03	86,210
4/9/2010	-0.50 / -2.28%	22.40	22.40	21.20	21.40	21.40	4.18	107,010
4/8/2010	+0.50 / +2.34%	22.30	22.30	21.60	21.90	21.90	4.28	252,950
4/7/2010	+1.00 / +4.90%	21.00	21.40	21.00	21.40	21.40	4.18	50,140
4/6/2010	-0.90 / -4.23%	21.90	21.90	20.40	20.40	20.40	3.99	212,100
4/5/2010	-1.10 / -4.91%	22.80	22.80	21.30	21.30	21.30	4.17	73,310
4/2/2010	+1.00 / +4.67%	20.90	22.40	20.40	22.40	22.40	4.38	242,240

<<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	2,201,200	8.69	0.35%
ABS	220,700	4.52	-0.44%
APC	2,900	7.50	1.35%
APH	362,200	7.18	0.56%
APP	10,900	7.20	2.86%
BMP	298,900	125.90	0.00%
BRC	34,300	14.35	0.35%
BRR	3,600	23.60	-1.26%
CSV	1,734,900	43.40	1.05%