Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2014	0.00 / 0.00%	14.00	14.00	14.00	14.00	14.00	6.12	0
5/27/2014	0.00 / 0.00%	14.00	14.00	14.00	14.00	14.00	6.12	0
5/26/2014	0.00 / 0.00%	13.80	14.00	13.80	14.00	13.96	6.12	5,000
5/23/2014	-0.10 / -0.71%	13.10	14.00	12.70	14.00	13.56	6.12	25,500
5/22/2014	+0.10 / +0.71%	13.50	14.10	13.30	14.10	13.63	6.16	3,000
5/21/2014	+0.10 / +0.72%	14.00	14.00	13.90	14.00	13.93	6.12	7,010
5/20/2014	+0.30 / +2.21%	13.30	13.90	13.10	13.90	13.59	6.07	27,180
5/19/2014	0.00 / 0.00%	13.30	13.60	13.30	13.60	13.46	5.94	14,000
5/16/2014	+0.40 / +3.03%	13.20	13.60	13.00	13.60	13.29	5.94	153,800
5/15/2014	0.00 / 0.00%	13.00	13.20	11.90	13.20	12.79	5.77	60,700
5/14/2014	+0.20 / +1.54%	12.00	13.20	12.00	13.20	13.10	5.77	54,000
5/13/2014	+0.20 / +1.56%	12.60	13.00	12.50	13.00	12.78	5.68	6,500
5/12/2014	-0.90 / -6.57%	13.00	13.00	12.80	12.80	12.85	5.59	52,000
5/9/2014	+0.60 / +4.58%	13.30	13.70	13.20	13.70	13.33	5.99	95,000
5/8/2014	-1.40 / -9.66%	13.10	13.20	13.10	13.10	13.18	5.72	87,100
5/7/2014	+0.10 / +0.69%	14.00	14.50	14.00	14.50	14.25	6.33	4,000
5/6/2014	0.00 / 0.00%	14.30	14.40	14.30	14.40	14.38	6.29	15,000
5/5/2014	+0.10 / +0.70%	14.20	14.40	14.00	14.40	14.16	6.29	42,300
4/29/2014	+0.10 / +0.70%	13.70	14.30	13.70	14.30	13.97	6.25	73,700
4/28/2014	-0.20 / -1.39%	14.30	14.30	14.10	14.20	14.15	6.20	30,300
4/25/2014	+0.20 / +1.41%	14.20	14.40	14.00	14.40	14.15	6.29	50,700
4/24/2014	-0.10 / -0.70%	14.00	14.20	13.90	14.20	13.98	6.20	25,800
4/23/2014	+0.10 / +0.70%	13.80	14.30	13.60	14.30	13.96	6.25	49,100
4/22/2014	+0.20 / +1.43%	13.90	14.20	13.80	14.20	13.96	6.20	55,500
4/21/2014	+0.30 / +2.19%	13.60	14.00	13.30	14.00	13.57	6.12	51,600
4/18/2014	-0.30 / -2.14%	13.80	13.80	13.50	13.70	13.58	5.99	33,800
4/17/2014	+0.80 / +6.06%	12.80	14.00	12.80	14.00	13.31	6.12	27,600
4/16/2014	-0.70 / -5.04%	14.00	14.00	12.70	13.20	13.14	5.77	3,900
4/15/2014	+0.30 / +2.21%	13.50	13.90	13.10	13.90	13.49	6.07	47,500
4/14/2014	-0.50 / -3.55%	13.80	13.80	13.50	13.60	13.63	5.94	55,200

<<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	18,600	7.10	-1.39%
AGG	16,400	15.00	-0.33%
ASM	50,100	7.95	-0.63%
BCR	9,800	4.30	0.00%
BII	0	0.70	0.00%
BVL	0	9.30	0.00%
C21	0	17.10	0.00%
CCI	0	21.85	0.00%