Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2011	+0.30 / +5.77%	4.90	5.50	4.90	5.50	5.42	2.01	205,900
5/31/2011	-0.20 / -3.70%	5.30	5.30	5.20	5.20	5.22	1.90	259,000
5/30/2011	-0.50 / -8.47%	6.10	6.10	5.40	5.40	5.47	1.97	324,000
5/27/2011	+0.20 / +3.51%	5.40	5.90	5.40	5.90	5.79	2.15	285,600
5/26/2011	0.00 / 0.00%	5.40	5.90	5.40	5.70	5.55	2.08	700,900
5/25/2011	-0.40 / -6.56%	5.70	5.80	5.70	5.70	5.70	2.08	222,800
5/24/2011	-0.40 / -6.15%	6.60	6.60	6.10	6.10	6.11	2.23	166,700
5/23/2011	-0.40 / -5.80%	6.60	6.60	6.50	6.50	6.52	2.37	298,400
5/20/2011	0.00 / 0.00%	7.00	7.00	6.80	6.90	6.88	2.52	191,600
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

<<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%