Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2012	-0.30 / -6.52%	4.40	4.70	4.30	4.30	4.42	1.88	321,900
5/16/2012	0.00 / 0.00%	4.40	4.70	4.30	4.60	4.45	2.01	384,800
5/15/2012	-0.30 / -6.12%	4.80	4.90	4.60	4.60	4.65	2.01	409,200
5/14/2012	-0.40 / -7.55%	5.20	5.20	4.90	4.90	4.99	2.14	412,200
5/11/2012	-0.30 / -5.36%	5.70	5.70	5.20	5.30	5.37	2.32	612,200
5/10/2012	+0.20 / +3.70%	5.40	5.60	5.40	5.60	5.47	2.45	546,300
5/9/2012	0.00 / 0.00%	5.30	5.50	5.20	5.40	5.34	2.36	332,800
5/8/2012	-0.20 / -3.57%	5.90	5.90	5.40	5.40	5.62	2.36	596,100
5/7/2012	+0.30 / +5.66%	5.30	5.60	5.30	5.60	5.55	2.45	489,600
5/4/2012	+0.40 / +8.16%	5.00	5.30	5.00	5.30	5.19	2.32	761,200
5/3/2012	-0.10 / -2.00%	5.00	5.10	4.80	4.90	4.96	2.14	266,800
5/2/2012	+0.20 / +4.17%	5.00	5.10	4.90	5.00	5.07	2.18	875,000
4/27/2012	+0.20 / +4.35%	4.60	4.90	4.60	4.80	4.79	2.10	428,610
4/26/2012	-0.10 / -2.13%	4.80	4.80	4.50	4.60	4.66	2.01	213,500
4/25/2012	+0.10 / +2.17%	4.70	4.90	4.60	4.70	4.77	2.05	269,400
4/24/2012	-0.20 / -4.17%	4.70	4.70	4.50	4.60	4.56	2.01	221,200
4/23/2012	0.00 / 0.00%	5.00	5.00	4.70	4.80	4.75	2.10	175,500
4/20/2012	+0.10 / +2.13%	4.60	4.90	4.60	4.80	4.77	2.10	143,300
4/19/2012	-0.10 / -2.08%	4.80	5.00	4.60	4.70	4.78	2.05	297,400
4/18/2012	0.00 / 0.00%	4.80	5.00	4.70	4.80	4.82	2.10	486,000
4/17/2012	-0.20 / -4.00%	5.10	5.10	4.70	4.80	4.83	2.10	439,600
4/16/2012	+0.20 / +4.17%	4.90	5.10	4.80	5.00	5.01	2.18	400,700
4/13/2012	-0.20 / -4.00%	5.20	5.20	4.70	4.80	4.89	2.10	240,600
4/12/2012	+0.30 / +6.38%	4.90	5.00	4.80	5.00	4.96	2.18	735,200
4/11/2012	+0.30 / +6.82%	4.50	4.70	4.50	4.70	4.65	2.05	410,500
4/10/2012	-0.30 / -6.38%	4.40	4.70	4.40	4.40	4.51	1.92	119,900
4/9/2012	+0.30 / +6.82%	4.70	4.70	4.40	4.70	4.56	2.05	214,510
4/6/2012	0.00 / 0.00%	4.40	4.60	4.30	4.40	4.44	1.92	118,200
4/5/2012	+0.20 / +4.76%	4.20	4.40	4.10	4.40	4.30	1.92	190,700
4/4/2012	-0.20 / -4.55%	4.50	4.60	4.20	4.20	4.32	1.83	287,400

<<Previous 30 days Next 30 days>>

API News

01/12	API: Redemption of bonds before maturity date from investors
27/11	API: Change in personnel
26/11	API: Notice of record date for cash dividend payment
24/11	API: Board Resolution
24/11	API: Redemption of bonds before maturity date from investors

More News

Related Companies

	Volume	Price	Change
AAV	75,000	7.10	-1.39%
AGG	81,100	15.15	-0.33%
ASM	169,100	8.03	0.63%
BCR	343,300	4.20	0.00%
BII	0	0.70	0.00%
BVL	700	8.20	-8.89%
C21	0	17.10	0.00%
CCI	0	22.00	0.00%