Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2015	+1.00 / +4.17%	23.00	25.00	22.40	25.00	22.94	8.23	38,840
8/21/2015	-0.80 / -3.23%	23.50	24.00	23.30	24.00	23.60	7.90	17,290
8/20/2015	0.00 / 0.00%	23.50	24.80	23.30	24.80	24.10	8.16	7,220
8/19/2015	-0.60 / -2.36%	24.80	24.80	24.80	24.80	24.80	8.16	2,500
8/18/2015	+0.40 / +1.60%	23.50	25.40	23.50	25.40	25.18	8.36	2,820
8/17/2015	+1.20 / +5.04%	23.80	25.00	23.80	25.00	24.27	8.23	18,790
8/14/2015	+0.30 / +1.28%	23.50	23.80	23.50	23.80	23.66	7.83	4,100
8/13/2015	-0.10 / -0.42%	22.20	23.50	22.20	23.50	23.41	7.73	2,520
8/12/2015	-0.20 / -0.84%	23.50	23.60	23.50	23.60	23.53	7.77	29,280
8/11/2015	+0.10 / +0.42%	23.70	23.80	23.50	23.80	23.64	7.83	16,410
8/10/2015	+0.30 / +1.28%	23.20	23.70	23.20	23.70	23.45	7.80	6,150
8/7/2015	-0.50 / -2.09%	22.70	23.80	22.30	23.40	22.58	7.70	31,040
8/6/2015	-0.50 / -2.05%	22.80	23.90	22.70	23.90	22.78	7.87	39,330
8/5/2015	-0.30 / -1.21%	23.10	24.60	23.00	24.40	23.04	8.03	26,170
8/4/2015	+1.30 / +5.56%	21.90	24.70	21.90	24.70	23.81	8.13	5,880
8/3/2015	-0.50 / -2.09%	23.00	23.40	22.30	23.40	22.43	7.70	80,980
7/31/2015	0.00 / 0.00%	23.90	23.90	23.00	23.90	23.67	7.87	2,070
7/30/2015	+0.10 / +0.42%	23.00	23.90	23.00	23.90	23.72	7.87	4,300
7/29/2015	+0.20 / +0.85%	23.00	23.80	22.40	23.80	22.86	7.83	17,670
7/28/2015	+0.10 / +0.43%	23.50	23.70	22.60	23.60	23.59	7.77	4,070
7/27/2015	+0.30 / +1.29%	23.20	23.50	23.20	23.50	23.32	7.73	5,960
7/24/2015	+0.20 / +0.87%	23.30	23.30	21.50	23.20	23.16	7.64	4,750
7/23/2015	+0.20 / +0.88%	23.00	23.00	23.00	23.00	23.00	7.57	1,600
7/22/2015	-0.20 / -0.87%	21.60	22.80	21.40	22.80	21.86	7.50	15,230
7/21/2015	-0.10 / -0.43%	22.00	23.00	21.50	23.00	22.13	7.57	8,450
7/20/2015	-0.60 / -2.53%	22.60	23.10	22.50	23.10	22.89	7.60	830
7/17/2015	+0.70 / +3.04%	21.70	23.70	21.70	23.70	22.70	7.80	27,272
7/16/2015	-0.80 / -3.36%	22.90	23.00	22.90	23.00	23.00	7.57	8,730
7/15/2015	+0.30 / +1.28%	23.10	23.80	23.00	23.80	23.26	7.12	7,480
7/14/2015	0.00 / 0.00%	23.00	23.50	22.20	23.50	22.92	7.03	11,560

<<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%