Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2012	-0.10 / -2.17%	4.50	4.60	4.40	4.50	4.48	1.81	408,900
7/23/2012	-0.20 / -4.17%	4.70	4.80	4.60	4.60	4.65	1.85	283,800
7/20/2012	-0.10 / -2.04%	5.00	5.00	4.70	4.80	4.82	1.93	390,300
7/19/2012	+0.30 / +6.52%	4.70	4.90	4.50	4.90	4.78	1.97	502,900
7/18/2012	-0.20 / -4.17%	4.80	4.80	4.60	4.60	4.66	1.85	216,200
7/17/2012	+0.30 / +6.67%	4.50	4.80	4.50	4.80	4.69	1.93	438,100
7/16/2012	-0.30 / -6.25%	4.80	4.80	4.40	4.50	4.61	1.81	440,300
7/13/2012	+0.20 / +4.35%	4.70	4.80	4.60	4.80	4.71	1.93	929,000
7/12/2012	+0.30 / +6.98%	4.40	4.60	4.40	4.60	4.50	1.85	434,300
7/11/2012	+0.10 / +2.38%	4.20	4.40	4.20	4.30	4.27	1.73	107,200
7/10/2012	0.00 / 0.00%	4.10	4.20	4.10	4.20	4.19	1.69	204,100
7/9/2012	0.00 / 0.00%	4.30	4.30	4.10	4.20	4.21	1.69	376,400
7/6/2012	+0.20 / +5.00%	4.20	4.20	4.10	4.20	4.18	1.69	565,000
7/5/2012	+0.10 / +2.56%	3.80	4.00	3.70	4.00	3.91	1.61	155,700
7/4/2012	0.00 / 0.00%	3.90	4.00	3.80	3.90	3.84	1.57	181,800
7/3/2012	-0.20 / -4.88%	4.00	4.00	3.80	3.90	3.91	1.57	275,400
7/2/2012	-0.10 / -2.38%	4.20	4.40	4.00	4.10	4.14	1.65	158,900
6/29/2012	-0.10 / -2.33%	4.30	4.30	4.20	4.20	4.24	1.69	131,500
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

<<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%