Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2014	+0.10 / +1.18%	8.50	8.60	8.40	8.60	8.51	7.38	140,900
9/23/2014	+0.10 / +1.19%	8.50	8.60	8.40	8.50	8.50	7.30	182,000
9/22/2014	-0.20 / -2.33%	8.60	8.80	8.30	8.40	8.56	7.21	693,400
9/19/2014	+0.50 / +6.17%	7.80	8.70	7.80	8.60	8.23	7.38	829,800
9/18/2014	-0.50 / -5.81%	8.60	8.60	8.10	8.10	8.33	6.96	178,000
9/17/2014	+0.60 / +7.50%	8.00	8.60	8.00	8.60	8.42	7.38	904,400
9/16/2014	0.00 / 0.00%	8.00	8.20	7.80	8.00	8.02	6.87	422,800
9/15/2014	0.00 / 0.00%	8.10	8.40	8.00	8.00	8.24	6.87	425,200
9/12/2014	+0.20 / +2.56%	8.00	8.10	7.80	8.00	7.99	6.87	185,700
9/11/2014	+0.10 / +1.30%	7.80	7.90	7.60	7.80	7.81	6.70	54,300
9/10/2014	+0.10 / +1.32%	7.70	7.70	7.40	7.70	7.56	6.61	204,200
9/9/2014	-0.20 / -2.56%	7.80	7.90	7.50	7.60	7.68	6.53	610,100
9/8/2014	0.00 / 0.00%	7.80	8.20	7.80	7.80	7.97	6.70	402,300
9/5/2014	+0.20 / +2.63%	7.60	7.80	7.60	7.80	7.71	6.70	216,800
9/4/2014	-0.10 / -1.30%	7.70	7.70	7.40	7.60	7.57	6.53	206,700
9/3/2014	+0.20 / +2.67%	7.50	7.80	7.50	7.70	7.67	6.61	340,700
8/29/2014	+0.20 / +2.74%	7.30	7.50	7.30	7.50	7.35	6.44	248,000
8/28/2014	+0.20 / +2.82%	7.10	7.40	7.10	7.30	7.25	6.27	445,500
8/27/2014	-0.10 / -1.39%	7.20	7.30	7.10	7.10	7.23	6.10	274,000
8/26/2014	-0.20 / -2.70%	7.30	7.40	7.20	7.20	7.31	6.18	233,600
8/25/2014	+0.20 / +2.78%	7.20	7.40	7.20	7.40	7.32	6.35	198,800
8/22/2014	+0.10 / +1.41%	7.10	7.20	7.00	7.20	7.11	6.18	283,100
8/21/2014	+0.10 / +1.43%	7.00	7.10	6.90	7.10	7.01	6.10	135,400
8/20/2014	0.00 / 0.00%	7.10	7.10	6.90	7.00	7.03	6.01	137,800
8/19/2014	0.00 / 0.00%	7.00	7.10	6.90	7.00	6.95	6.01	111,700
8/18/2014	+0.10 / +1.45%	6.80	7.00	6.80	7.00	6.95	6.01	140,500
8/15/2014	0.00 / 0.00%	6.90	6.90	6.80	6.90	6.82	5.93	62,200
8/14/2014	0.00 / 0.00%	6.90	6.90	6.80	6.90	6.85	5.93	62,700
8/13/2014	+0.10 / +1.47%	6.90	6.90	6.80	6.90	6.82	5.93	52,400
8/12/2014	-0.10 / -1.45%	6.80	6.90	6.80	6.80	6.85	5.84	69,200

<<Previous 30 days Next 30 days>>

IVS News

19/07	IVS: Change in Establishment and Operation License
18/06	IVS: Change of personnel
12/05	IVS: Notice of the record date for the 2021 AGM
05/01	IVS: Change of personnel
17/12	IVS: Decision on tax penalties