Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2011	+0.10 / +1.92%	5.40	5.40	5.30	5.30	5.34	2.32	76,200
9/27/2011	0.00 / 0.00%	5.40	5.40	5.20	5.20	5.29	2.27	94,000
9/26/2011	-0.20 / -3.70%	5.30	5.40	5.20	5.20	5.27	2.27	76,300
9/23/2011	-0.10 / -1.82%	5.50	5.50	5.30	5.40	5.42	2.36	85,900
9/22/2011	+0.10 / +1.85%	5.30	5.60	5.30	5.50	5.40	2.40	131,700
9/21/2011	+0.10 / +1.89%	5.40	5.60	5.20	5.40	5.34	2.36	110,500
9/20/2011	-0.30 / -5.36%	5.60	5.60	5.20	5.30	5.28	2.32	272,700
9/19/2011	+0.10 / +1.82%	5.40	5.70	5.30	5.60	5.45	2.45	174,000
9/16/2011	-0.40 / -6.78%	5.60	6.10	5.50	5.50	5.58	2.40	201,800
9/15/2011	0.00 / 0.00%	6.00	6.10	5.90	5.90	5.92	2.58	313,400
9/14/2011	-0.10 / -1.67%	6.30	6.40	5.90	5.90	6.25	2.58	419,900
9/13/2011	+0.20 / +3.45%	6.00	6.00	5.80	6.00	5.98	2.62	363,900
9/12/2011	+0.30 / +5.45%	5.60	5.80	5.60	5.80	5.70	2.53	284,400
9/9/2011	0.00 / 0.00%	5.50	5.70	5.40	5.50	5.45	2.40	144,000
9/8/2011	-0.10 / -1.79%	5.70	5.80	5.50	5.50	5.65	2.40	301,400
9/7/2011	+0.30 / +5.66%	5.20	5.60	5.20	5.60	5.46	2.45	232,100
9/6/2011	-0.10 / -1.85%	5.30	5.40	5.30	5.30	5.31	2.32	105,500
9/5/2011	0.00 / 0.00%	5.60	5.70	5.40	5.40	5.56	2.36	262,100
9/1/2011	+0.30 / +5.88%	5.00	5.40	5.00	5.40	5.35	2.36	293,200
8/31/2011	+0.10 / +2.00%	5.00	5.20	4.90	5.10	5.06	2.23	140,000
8/30/2011	+0.10 / +2.04%	5.10	5.10	4.90	5.00	5.05	2.18	194,500
8/29/2011	+0.30 / +6.52%	4.60	4.90	4.50	4.90	4.81	2.14	185,700
8/26/2011	-0.10 / -2.13%	4.60	4.70	4.50	4.60	4.59	2.01	65,900
8/25/2011	+0.20 / +4.44%	4.50	4.70	4.50	4.70	4.58	2.05	74,100
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

<<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%