Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2012	+0.10 / +2.38%	4.20	4.40	4.00	4.30	4.16	1.73	302,600
6/27/2012	-0.20 / -4.55%	4.30	4.40	4.10	4.20	4.26	1.69	174,600
6/26/2012	-0.20 / -4.35%	4.60	4.60	4.30	4.40	4.34	1.77	574,700
6/25/2012	-0.30 / -6.12%	4.80	4.90	4.60	4.60	4.65	1.85	405,600
6/22/2012	-0.10 / -2.00%	4.90	4.90	4.80	4.90	4.90	1.97	225,000
6/21/2012	0.00 / 0.00%	5.00	5.10	4.90	5.00	5.01	2.01	224,100
6/20/2012	+0.10 / +2.04%	5.00	5.10	4.90	5.00	5.00	2.01	116,700
6/19/2012	-0.30 / -5.77%	5.20	5.20	4.90	4.90	4.97	1.97	192,000
6/18/2012	+0.10 / +1.96%	5.20	5.30	5.00	5.20	5.15	2.09	410,900
6/15/2012	+0.10 / +2.00%	5.00	5.20	5.00	5.10	5.07	2.05	392,500
6/14/2012	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.94	2.01	368,700
6/13/2012	-0.10 / -1.96%	5.00	5.10	4.90	5.00	5.00	2.01	259,800
6/12/2012	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.08	2.05	194,700
6/11/2012	0.00 / 0.00%	5.20	5.40	5.10	5.20	5.23	2.09	611,800
6/8/2012	-0.10 / -1.89%	5.50	5.50	5.10	5.20	5.33	2.09	442,600
6/7/2012	+0.40 / +8.16%	5.10	5.30	5.10	5.30	5.27	2.13	700,000
6/6/2012	-0.20 / -3.92%	5.00	5.20	4.90	4.90	5.02	1.97	198,800
6/5/2012	+0.30 / +6.25%	4.80	5.10	4.70	5.10	4.92	2.05	297,500
6/4/2012	-0.10 / -2.04%	4.90	4.90	4.80	4.80	4.82	1.93	420,000
6/1/2012	-0.10 / -2.00%	5.10	5.10	4.90	4.90	4.95	1.97	498,000
5/31/2012	0.00 / 0.00%	5.00	5.10	4.90	5.00	4.97	2.01	379,900
5/30/2012	0.00 / 0.00%	5.00	5.20	5.00	5.00	5.12	2.01	500,000
5/29/2012	-0.20 / -3.85%	5.20	5.20	5.00	5.00	5.06	2.01	238,300
5/28/2012	+0.10 / +1.96%	5.30	5.40	5.10	5.20	5.29	2.09	708,900
5/25/2012	+0.20 / +4.08%	4.90	5.10	4.90	5.10	5.05	2.05	497,200
5/24/2012	-0.10 / -2.00%	5.00	5.00	4.70	4.90	4.81	1.97	823,900
5/23/2012	-0.30 / -5.66%	5.10	5.20	5.00	5.00	5.07	2.01	577,000
5/22/2012	-0.10 / -1.85%	5.50	5.50	5.20	5.30	5.34	2.13	507,000
5/21/2012	+0.30 / +5.88%	5.20	5.40	5.10	5.40	5.32	2.17	494,700
5/18/2012	-0.30 / -5.56%	5.30	5.30	5.10	5.10	5.16	2.05	1,160,000

<<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%