Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2014	+0.30 / +1.60%	19.00	19.60	18.70	19.00	19.00	5.69	19,960
9/22/2014	+1.20 / +6.86%	17.20	18.70	17.20	18.70	18.70	5.60	91,510
9/19/2014	-1.20 / -6.42%	18.70	18.70	17.40	17.50	17.50	5.24	23,220
9/18/2014	+1.20 / +6.86%	18.70	18.70	18.50	18.70	18.70	5.60	54,310
9/17/2014	+1.10 / +6.71%	17.40	17.50	17.40	17.50	17.50	5.24	65,370
9/16/2014	+0.90 / +5.81%	15.60	16.40	14.50	16.40	16.40	4.91	57,930
9/15/2014	+0.80 / +5.44%	14.90	15.50	14.70	15.50	15.50	4.64	33,620
9/12/2014	+0.10 / +0.68%	14.10	14.70	14.10	14.70	14.70	4.40	8,390
9/11/2014	0.00 / 0.00%	14.40	14.60	14.30	14.60	14.60	4.37	470
9/10/2014	0.00 / 0.00%	14.50	14.60	14.40	14.60	14.60	4.37	18,920
9/9/2014	0.00 / 0.00%	14.00	14.60	14.00	14.60	14.60	4.37	5,600
9/8/2014	0.00 / 0.00%	14.30	14.60	14.30	14.60	14.60	4.37	7,750
9/5/2014	+0.30 / +2.10%	14.30	14.60	14.20	14.60	14.60	4.37	50,200
9/4/2014	-0.30 / -2.05%	14.30	14.30	13.80	14.30	14.30	4.28	8,410
9/3/2014	0.00 / 0.00%	14.70	14.70	14.50	14.60	14.60	4.37	270
8/29/2014	-0.10 / -0.68%	14.20	14.60	14.20	14.60	14.60	4.37	2,450
8/28/2014	-0.10 / -0.68%	13.80	14.80	13.80	14.70	14.70	4.40	6,259,592
8/27/2014	+0.80 / +5.71%	14.40	14.80	13.90	14.80	14.80	4.43	38,000
8/26/2014	+0.60 / +4.48%	13.40	14.20	13.40	14.00	14.00	4.19	30,710
8/25/2014	0.00 / 0.00%	13.40	14.00	13.40	13.40	13.40	4.01	3,290
8/22/2014	0.00 / 0.00%	13.20	13.40	13.20	13.40	13.40	4.01	70
8/21/2014	+0.50 / +3.88%	12.90	13.40	12.90	13.40	13.40	4.01	7,500
8/20/2014	+0.80 / +6.61%	12.10	12.90	12.10	12.90	12.90	3.86	20,570
8/19/2014	-0.40 / -3.20%	12.50	13.00	12.10	12.10	12.10	3.62	1,190
8/18/2014	+0.50 / +4.17%	12.10	12.50	12.10	12.50	12.50	3.74	3,630
8/15/2014	-0.30 / -2.44%	12.30	12.50	12.00	12.00	12.00	3.59	3,050
8/14/2014	-0.90 / -6.82%	12.50	12.50	12.30	12.30	12.30	3.68	5,680
8/13/2014	-0.20 / -1.49%	12.60	13.20	12.60	13.20	13.20	3.95	210
8/12/2014	+0.60 / +4.69%	12.30	13.50	12.00	13.40	13.40	4.01	28,400
8/11/2014	+0.80 / +6.67%	12.00	12.80	11.50	12.80	12.80	3.83	2,100

<<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	1,114,900	8.81	-1.23%
ABS	204,300	4.73	1.07%
APC	6,900	7.00	-5.41%
APH	261,400	7.20	0.00%
APP	312,300	7.40	-1.33%
BMP	94,100	120.80	-0.25%
BRC	7,500	14.15	-1.05%
BRR	10,300	23.60	0.43%
CSV	623,800	43.10	-0.35%