Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2011	-0.30 / -5.36%	5.30	5.40	5.20	5.30	5.32	1.93	243,300
7/8/2011	-0.10 / -1.75%	5.60	5.60	5.50	5.60	5.50	2.04	178,800
7/7/2011	+0.10 / +1.79%	5.70	5.80	5.50	5.70	5.60	2.08	100,900
7/6/2011	-0.20 / -3.45%	5.80	6.00	5.60	5.60	5.75	2.04	122,500
7/5/2011	+0.10 / +1.75%	5.70	5.80	5.70	5.80	5.80	2.12	127,000
7/4/2011	+0.20 / +3.64%	5.50	5.70	5.30	5.70	5.55	2.08	128,400
7/1/2011	-0.20 / -3.51%	5.60	5.60	5.40	5.50	5.49	2.01	254,400
6/30/2011	-0.20 / -3.39%	5.90	5.90	5.60	5.70	5.74	2.08	197,000
6/29/2011	0.00 / 0.00%	5.80	6.00	5.70	5.90	5.83	2.15	196,300
6/28/2011	-0.20 / -3.28%	6.10	6.20	5.70	5.90	5.88	2.15	325,300
6/27/2011	-0.10 / -1.61%	6.20	6.30	6.00	6.10	6.10	2.23	221,000
6/24/2011	+0.10 / +1.64%	6.40	6.40	6.10	6.20	6.25	2.26	172,600
6/23/2011	-0.20 / -3.17%	6.40	6.50	6.10	6.10	6.18	2.23	261,100
6/22/2011	-0.20 / -3.08%	6.70	6.70	6.30	6.30	6.45	2.30	165,600
6/21/2011	+0.40 / +6.56%	6.00	6.50	6.00	6.50	6.38	2.37	453,900
6/20/2011	-0.20 / -3.17%	6.30	6.40	6.00	6.10	6.05	2.23	451,700
6/17/2011	-0.50 / -7.35%	6.70	6.70	6.30	6.30	6.36	2.30	657,400
6/16/2011	+0.10 / +1.49%	6.30	7.00	6.30	6.80	6.69	2.48	768,700
6/15/2011	-0.30 / -4.29%	7.00	7.00	6.70	6.70	6.75	2.44	576,400
6/14/2011	0.00 / 0.00%	7.40	7.40	6.70	7.00	7.18	2.55	1,441,400
6/13/2011	+0.40 / +6.06%	6.90	7.00	6.80	7.00	6.98	2.55	599,700
6/10/2011	+0.20 / +3.13%	6.20	6.60	6.20	6.60	6.60	2.41	591,800
6/9/2011	+0.50 / +8.47%	5.90	6.40	5.80	6.40	6.22	2.34	984,900
6/8/2011	0.00 / 0.00%	6.30	6.30	5.70	5.90	5.97	2.15	304,000
6/7/2011	+0.30 / +5.36%	5.70	5.90	5.70	5.90	5.88	2.15	463,200
6/6/2011	-0.20 / -3.45%	5.80	5.80	5.50	5.60	5.55	2.04	269,500
6/3/2011	+0.10 / +1.75%	6.00	6.00	5.40	5.80	5.88	2.12	632,000
6/2/2011	+0.20 / +3.64%	5.70	5.70	5.60	5.70	5.70	2.08	263,300
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

<<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%