Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2011	0.00 / 0.00%	4.80	4.80	4.50	4.50	4.58	1.97	58,500
8/23/2011	-0.10 / -2.17%	4.70	4.90	4.40	4.50	4.58	1.97	110,000
8/22/2011	+0.30 / +6.98%	4.40	4.60	4.40	4.60	4.59	2.01	95,400
8/19/2011	-0.20 / -4.44%	4.30	4.40	4.20	4.30	4.29	1.88	82,200
8/18/2011	+0.20 / +4.65%	4.50	4.60	4.40	4.50	4.49	1.97	115,500
8/17/2011	+0.20 / +4.88%	4.20	4.30	4.20	4.30	4.26	1.88	79,800
8/16/2011	+0.10 / +2.50%	4.10	4.20	4.00	4.10	4.10	1.79	23,200
8/15/2011	0.00 / 0.00%	4.10	4.10	4.00	4.00	4.08	1.75	23,700
8/12/2011	0.00 / 0.00%	4.10	4.20	4.00	4.00	4.09	1.75	22,600
8/11/2011	-0.10 / -2.44%	4.00	4.10	4.00	4.00	4.01	1.75	64,200
8/10/2011	+0.20 / +5.13%	4.10	4.10	4.00	4.10	4.09	1.79	51,900
8/9/2011	-0.20 / -4.88%	4.00	4.00	3.90	3.90	3.91	1.70	85,600
8/8/2011	-0.20 / -4.65%	4.00	4.60	4.00	4.10	4.10	1.79	21,700
8/5/2011	+0.20 / +4.88%	4.30	4.30	4.20	4.30	4.29	1.88	91,900
8/4/2011	+0.10 / +2.50%	4.00	4.10	4.00	4.10	4.10	1.79	39,600
8/3/2011	0.00 / 0.00%	3.80	4.00	3.80	4.00	3.92	1.75	31,100
8/2/2011	-0.10 / -2.44%	4.00	4.20	4.00	4.00	4.01	1.75	148,700
8/1/2011	-0.30 / -6.82%	4.40	4.40	4.10	4.10	4.19	1.79	42,600
7/29/2011	-0.30 / -6.38%	4.60	4.60	4.40	4.40	4.43	1.92	1,316,700
7/28/2011	+0.10 / +2.17%	5.00	5.00	4.60	4.70	4.65	2.05	46,900
7/27/2011	-0.40 / -8.00%	4.90	4.90	4.60	4.60	4.72	2.01	50,200
7/26/2011	+0.10 / +2.04%	5.00	5.00	4.80	5.00	4.93	2.18	21,300
7/25/2011	0.00 / 0.00%	5.10	5.10	4.80	4.90	4.89	2.14	15,700
7/22/2011	0.00 / 0.00%	5.10	5.10	4.90	4.90	5.02	2.14	8,000
7/21/2011	-0.30 / -5.77%	5.10	5.10	4.90	4.90	4.94	2.14	13,200
7/20/2011	+0.30 / +6.12%	5.00	5.20	4.90	5.20	5.05	2.27	21,100
7/19/2011	-0.10 / -2.00%	5.10	5.10	4.90	4.90	4.96	2.14	37,500
7/18/2011	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	2.18	25,100
7/15/2011	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.97	2.18	24,200
7/14/2011	0.00 / 0.00%	5.10	5.10	4.80	5.00	4.93	2.18	40,200

<<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	171,100	7.20	0.00%
AGG	128,200	15.25	0.33%
ASM	324,800	8.02	0.50%
BCR	522,300	4.30	2.38%
BII	0	0.70	0.00%
BVL	700	8.20	-8.89%
C21	0	17.10	0.00%
CCI	0	22.00	0.00%