Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2011	-0.10 / -1.43%	7.20	7.20	6.90	6.90	7.05	2.52	229,700
5/18/2011	-0.10 / -1.41%	7.00	7.10	6.90	7.00	6.98	2.55	337,000
5/17/2011	0.00 / 0.00%	7.10	7.20	7.00	7.10	7.05	2.59	214,000
5/16/2011	-0.30 / -4.05%	7.20	7.40	7.10	7.10	7.22	2.59	173,700
5/13/2011	+0.10 / +1.37%	7.40	7.50	7.30	7.40	7.42	2.70	160,700
5/12/2011	0.00 / 0.00%	7.20	7.40	7.20	7.30	7.33	2.66	139,600
5/11/2011	-0.30 / -3.95%	7.70	7.70	7.30	7.30	7.35	2.66	146,100
5/10/2011	-0.20 / -2.56%	7.80	7.90	7.50	7.60	7.69	2.77	376,200
5/9/2011	+0.30 / +4.00%	7.50	7.80	7.50	7.80	7.70	2.85	514,100
5/6/2011	+0.50 / +7.14%	7.10	7.50	7.10	7.50	7.35	2.74	461,700
5/5/2011	-0.20 / -2.78%	7.20	7.20	7.00	7.00	7.06	2.55	265,800
5/4/2011	-0.10 / -1.37%	7.20	7.40	7.20	7.20	7.26	2.63	82,800
4/29/2011	+0.20 / +2.82%	7.30	7.40	7.10	7.30	7.25	2.66	196,900
4/28/2011	-0.20 / -2.74%	6.70	7.40	6.70	7.10	7.19	2.59	213,500
4/27/2011	0.00 / 0.00%	7.50	7.50	7.10	7.30	7.20	2.66	190,600
4/26/2011	-0.60 / -7.59%	7.70	7.80	7.30	7.30	7.36	2.66	302,200
4/25/2011	+0.30 / +3.95%	7.10	8.00	7.00	7.90	7.82	2.88	311,200
4/22/2011	-0.20 / -2.56%	7.80	7.80	7.40	7.60	7.47	2.77	645,700
4/21/2011	-0.30 / -3.70%	8.20	8.20	7.70	7.80	7.86	2.85	320,600
4/20/2011	0.00 / 0.00%	8.20	8.40	8.10	8.10	8.22	2.96	130,100
4/19/2011	-0.20 / -2.41%	8.20	8.40	8.10	8.10	8.24	2.96	135,000
4/18/2011	-0.40 / -4.60%	8.60	8.60	8.10	8.30	8.32	3.03	422,700
4/15/2011	-0.10 / -1.14%	8.80	8.90	8.60	8.70	8.74	3.17	146,900
4/14/2011	0.00 / 0.00%	8.80	8.90	8.80	8.80	8.80	3.21	197,500
4/13/2011	-0.20 / -2.22%	9.00	9.00	8.80	8.80	8.88	3.21	92,200
4/8/2011	-0.10 / -1.10%	9.10	9.10	8.90	9.00	9.04	3.28	168,400
4/7/2011	-0.30 / -3.19%	9.40	9.40	9.10	9.10	9.20	3.32	180,300
4/6/2011	+0.40 / +4.44%	9.00	9.50	9.00	9.40	9.32	3.43	435,900
4/5/2011	+0.10 / +1.12%	9.00	9.00	8.90	9.00	8.92	3.28	147,000
4/4/2011	-0.10 / -1.11%	9.00	9.00	8.90	8.90	8.92	3.25	117,500

<<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	875,100	6.30	0.00%
AGG	210,500	14.95	-2.29%
API	490,300	7.10	1.43%
ASM	1,092,800	8.62	-2.27%
BCR	1,102,200	5.20	0.00%
BII	211,200	0.70	0.00%
BVL	1,300	10.00	-4.76%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%