Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2013	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	2.01	1,300
6/27/2013	+0.20 / +4.55%	4.50	4.60	4.40	4.60	4.50	2.01	20,700
6/26/2013	+0.10 / +2.33%	4.40	4.40	4.40	4.40	4.40	1.92	137,800
6/25/2013	-0.30 / -6.52%	4.40	4.50	4.20	4.30	4.36	1.88	48,000
6/24/2013	0.00 / 0.00%	4.40	4.60	4.40	4.60	4.49	2.01	12,400
6/21/2013	+0.10 / +2.22%	4.50	4.60	4.50	4.60	4.52	2.01	9,700
6/20/2013	-0.20 / -4.26%	4.70	4.70	4.50	4.50	4.62	1.97	4,500
6/19/2013	+0.20 / +4.44%	4.60	4.70	4.60	4.70	4.60	2.05	30,400
6/18/2013	+0.30 / +7.14%	4.30	4.50	4.30	4.50	4.39	1.97	365,100
6/17/2013	-0.10 / -2.33%	4.30	4.30	4.20	4.20	4.25	1.83	10,100
6/14/2013	-0.10 / -2.27%	4.30	4.30	4.20	4.30	4.24	1.88	21,000
6/13/2013	+0.10 / +2.33%	4.40	4.40	4.30	4.40	4.36	1.92	50,100
6/12/2013	-0.10 / -2.27%	4.20	4.40	4.20	4.30	4.28	1.88	25,700
6/11/2013	0.00 / 0.00%	4.40	4.40	4.30	4.40	4.30	1.92	58,700
6/10/2013	+0.20 / +4.76%	4.50	4.50	4.20	4.40	4.35	1.92	72,200
6/7/2013	+0.30 / +7.69%	4.00	4.20	4.00	4.20	4.16	1.83	71,900
6/6/2013	0.00 / 0.00%	3.90	3.90	3.90	3.90	3.90	1.70	13,300
6/5/2013	0.00 / 0.00%	3.90	3.90	3.90	3.90	3.90	1.70	22,300
6/4/2013	0.00 / 0.00%	3.90	3.90	3.90	3.90	3.90	1.70	15,600
6/3/2013	0.00 / 0.00%	3.80	4.00	3.80	3.90	3.91	1.70	28,700
5/31/2013	+0.10 / +2.63%	3.70	3.90	3.70	3.90	3.79	1.70	33,700
5/30/2013	0.00 / 0.00%	3.70	3.80	3.70	3.80	3.73	1.66	20,200
5/29/2013	0.00 / 0.00%	3.70	3.80	3.70	3.80	3.77	1.66	52,200
5/28/2013	0.00 / 0.00%	3.80	3.90	3.60	3.80	3.78	1.66	121,200
5/27/2013	+0.20 / +5.56%	3.60	3.80	3.60	3.80	3.70	1.66	13,700
5/24/2013	+0.10 / +2.86%	3.40	3.60	3.40	3.60	3.57	1.57	34,700
5/23/2013	0.00 / 0.00%	3.50	3.50	3.50	3.50	3.50	1.53	63,600
5/22/2013	-0.10 / -2.78%	3.50	3.50	3.50	3.50	3.50	1.53	16,000
5/21/2013	+0.10 / +2.86%	3.60	3.60	3.60	3.60	3.60	1.57	136,000
5/20/2013	0.00 / 0.00%	3.60	3.70	3.50	3.50	3.60	1.53	700

<<Previous 30 days Next 30 days>>

API News

01/12	API: Redemption of bonds before maturity date from investors
27/11	API: Change in personnel
26/11	API: Notice of record date for cash dividend payment
24/11	API: Board Resolution
24/11	API: Redemption of bonds before maturity date from investors

More News

Related Companies

	Volume	Price	Change
AAV	1,100,900	7.00	-2.78%
AGG	1,802,000	17.90	-1.10%
ASM	1,987,800	8.17	-0.61%
BCR	2,959,100	2.30	15.00%
BII	1,495,800	0.90	12.50%
BVL	50,200	15.70	3.97%
C21	42,200	18.90	14.55%
CCI	1,600	22.25	-5.52%