Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2011	-0.50 / -3.62%	13.80	13.80	13.20	13.30	13.46	4.85	498,600
1/6/2011	+0.10 / +0.73%	13.70	13.90	13.40	13.80	13.63	5.04	267,800
1/5/2011	-0.40 / -2.84%	14.10	14.10	13.50	13.70	13.69	5.00	499,900
1/4/2011	-0.10 / -0.70%	14.60	14.80	14.00	14.10	14.30	5.15	485,900
12/31/2010	+0.40 / +2.90%	13.90	14.50	13.80	14.20	14.21	5.18	644,900
12/30/2010	-0.20 / -1.43%	13.70	14.20	13.70	13.80	13.88	5.04	314,300
12/29/2010	-0.40 / -2.78%	14.80	14.80	13.80	14.00	14.19	5.11	433,300
12/28/2010	+1.00 / +7.46%	13.50	14.40	13.50	14.40	14.18	5.25	1,209,700
12/27/2010	+0.30 / +2.29%	13.50	13.70	13.10	13.40	13.48	4.89	373,200
12/24/2010	0.00 / 0.00%	13.00	13.50	12.90	13.10	13.19	4.78	297,100
12/23/2010	-0.50 / -3.68%	13.80	13.80	12.90	13.10	13.16	4.78	681,200
12/22/2010	-0.30 / -2.16%	14.00	14.30	13.40	13.60	13.77	4.96	464,400
12/21/2010	-0.10 / -0.71%	14.00	14.20	13.30	13.90	13.68	5.07	671,800
12/20/2010	-0.50 / -3.45%	14.50	14.90	13.60	14.00	14.32	5.11	521,600
12/17/2010	+1.00 / +7.41%	14.00	14.50	13.70	14.50	14.34	5.29	1,286,200
12/16/2010	-0.70 / -4.93%	14.10	14.10	13.50	13.50	13.61	4.93	966,000
12/15/2010	-0.10 / -0.70%	15.00	15.20	14.10	14.20	14.47	5.18	1,154,500
12/14/2010	-0.80 / -5.30%	16.10	16.10	14.10	14.30	15.10	5.22	2,343,600
12/13/2010	+0.90 / +6.34%	15.10	15.10	15.10	15.10	15.10	5.51	214,500
12/10/2010	+0.40 / +2.90%	14.00	14.20	14.00	14.20	14.18	5.18	892,000
12/9/2010	+0.20 / +1.47%	13.20	14.10	12.80	13.80	13.30	5.04	1,812,200
12/8/2010	-0.90 / -6.21%	14.00	14.20	13.60	13.60	13.69	4.96	1,171,300
12/7/2010	-0.50 / -3.33%	14.90	15.40	14.50	14.50	14.64	5.29	1,674,300
12/6/2010	+0.10 / +0.67%	15.90	15.90	14.70	15.00	15.54	5.47	1,749,000
12/3/2010	+0.60 / +4.20%	14.80	14.90	14.70	14.90	14.89	5.44	1,173,200
12/2/2010	+1.20 / +9.16%	12.80	14.30	12.80	14.30	13.95	5.22	2,179,300
12/1/2010	+0.40 / +3.15%	13.50	13.50	12.70	13.10	13.42	4.78	2,892,600
11/30/2010	+0.70 / +5.83%	12.70	12.70	12.70	12.70	12.70	4.63	210,100
11/29/2010	+0.70 / +6.19%	12.00	12.00	11.20	12.00	11.91	4.38	1,243,700
11/26/2010	+0.60 / +5.61%	11.30	11.30	11.10	11.30	11.29	4.12	1,320,400

<<Previous 30 days Next 30 days>>

IDJ News

04/12	IDJ: Result of the issuance of bond package IBond37.H.20.23.029 abd IBond38.H.20.23.030
30/11	IDJ: Result of the issuance of the bond package IBond36.H.20.23.028
30/11	IDJ: Information disclosure about the result of the redemption of IBond_2019.09.50
10/11	IDJ: Notice of record date for Dividend payment in cash
09/11	IDJ: Notice of the redemption of IBond 2019.09.50

More News

Related Companies

	Volume	Price	Change
AAV	354,300	6.20	-1.59%
AGG	70,200	14.85	-0.67%
API	116,300	7.00	-1.41%
ASM	120,300	8.58	-0.46%
BCR	123,000	5.20	1.96%
BII	0	0.70	0.00%
BVL	0	10.10	0.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%