Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2013	+0.10 / +2.13%	4.70	4.80	4.70	4.80	4.70	2.10	6,900
8/5/2013	-0.20 / -4.08%	4.70	4.70	4.70	4.70	4.70	2.05	3,100
8/2/2013	-0.30 / -5.77%	4.90	4.90	4.90	4.90	4.90	2.14	6,300
8/1/2013	+0.10 / +1.96%	5.20	5.20	5.20	5.20	5.20	2.27	400
7/31/2013	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	2.23	0
7/30/2013	+0.10 / +2.00%	4.80	5.10	4.70	5.10	4.89	2.23	4,600
7/29/2013	-0.10 / -1.96%	5.00	5.00	5.00	5.00	5.00	2.18	8,500
7/26/2013	0.00 / 0.00%	5.10	5.10	5.00	5.10	5.09	2.23	20,700
7/25/2013	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.09	2.23	31,300
7/24/2013	-0.10 / -1.96%	5.00	5.00	5.00	5.00	5.00	2.18	26,800
7/23/2013	0.00 / 0.00%	4.80	5.20	4.70	5.10	4.91	2.23	41,900
7/22/2013	0.00 / 0.00%	5.10	5.30	5.10	5.10	5.15	2.23	12,200
7/19/2013	-0.50 / -8.93%	5.30	5.30	5.10	5.10	5.14	2.23	72,900
7/18/2013	0.00 / 0.00%	6.00	6.10	5.60	5.60	5.95	2.45	84,200
7/17/2013	+0.50 / +9.80%	5.40	5.60	5.40	5.60	5.59	2.45	140,800
7/16/2013	+0.40 / +8.51%	4.70	5.10	4.70	5.10	5.00	2.23	219,700
7/15/2013	+0.10 / +2.17%	4.70	4.70	4.60	4.70	4.64	2.05	75,300
7/12/2013	+0.10 / +2.22%	4.50	4.60	4.50	4.60	4.58	2.01	65,000
7/11/2013	0.00 / 0.00%	4.40	4.50	4.40	4.50	4.44	1.97	6,500
7/10/2013	-0.10 / -2.17%	4.40	4.60	4.40	4.50	4.56	1.97	4,400
7/9/2013	+0.10 / +2.22%	4.50	4.60	4.50	4.60	4.51	2.01	11,000
7/8/2013	0.00 / 0.00%	4.50	4.50	4.40	4.50	4.47	1.97	5,900
7/5/2013	0.00 / 0.00%	4.50	4.50	4.40	4.50	4.49	1.97	17,700
7/4/2013	0.00 / 0.00%	4.40	4.50	4.40	4.50	4.47	1.97	7,000
7/3/2013	0.00 / 0.00%	4.50	4.50	4.30	4.50	4.41	1.97	23,400
7/2/2013	0.00 / 0.00%	4.50	4.60	4.50	4.50	4.51	1.97	97,800
7/1/2013	-0.10 / -2.17%	4.50	4.50	4.30	4.50	4.42	1.97	15,900
6/28/2013	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	2.01	1,300
6/27/2013	+0.20 / +4.55%	4.50	4.60	4.40	4.60	4.50	2.01	20,700
6/26/2013	+0.10 / +2.33%	4.40	4.40	4.40	4.40	4.40	1.92	137,800

<<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	1,837,200	7.10	-2.74%
AGG	164,900	15.10	0.33%
ASM	291,800	7.89	0.00%
BCR	821,200	4.20	0.00%
BII	0	0.70	0.00%
BVL	100	9.20	5.75%
C21	600	17.00	-0.58%
CCI	2,300	22.00	0.69%