Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2009	-1.80 / -4.41%	39.20	40.00	38.80	39.00	39.00	18.47	833,100
10/1/2009	+0.70 / +1.75%	40.50	42.10	40.10	40.80	40.80	19.32	2,143,250
9/30/2009	+1.40 / +3.62%	39.00	40.60	38.90	40.10	40.10	18.99	2,625,980
9/29/2009	+0.30 / +0.78%	39.00	39.20	38.70	38.70	38.70	18.32	1,247,520
9/28/2009	-0.80 / -2.04%	39.20	39.40	38.40	38.40	38.40	18.18	817,800
9/25/2009	+0.80 / +2.08%	38.50	39.20	38.40	39.20	39.20	18.56	904,200
9/24/2009	-0.60 / -1.54%	38.50	39.10	38.40	38.40	38.40	18.18	595,500
9/23/2009	-0.50 / -1.27%	40.80	40.90	39.00	39.00	39.00	18.47	1,373,430
9/22/2009	+0.90 / +2.33%	38.50	40.00	38.20	39.50	39.50	18.70	1,120,220
9/21/2009	0.00 / 0.00%	38.80	38.90	38.10	38.60	38.60	18.28	850,600
9/18/2009	+0.40 / +1.05%	38.00	38.60	37.80	38.60	38.60	18.28	636,020
9/17/2009	-0.30 / -0.78%	38.70	38.70	37.90	38.20	38.20	18.09	690,820
9/16/2009	-0.50 / -1.28%	39.00	39.40	38.50	38.50	38.50	18.23	748,360
9/15/2009	-1.30 / -3.23%	40.30	40.30	39.00	39.00	39.00	18.47	624,900
9/14/2009	+1.90 / +4.95%	40.00	40.30	39.50	40.30	40.30	19.08	1,598,690
9/11/2009	+0.40 / +1.05%	38.50	38.50	38.10	38.40	38.40	18.18	808,960
9/10/2009	0.00 / 0.00%	37.70	38.30	37.70	38.00	38.00	17.99	266,710
9/9/2009	-0.50 / -1.30%	38.00	38.50	37.80	38.00	38.00	17.99	542,470
9/8/2009	+1.00 / +2.67%	38.50	38.50	37.80	38.50	38.50	18.23	508,810
9/7/2009	-0.40 / -1.06%	37.90	38.00	36.60	37.50	37.50	17.76	542,470
9/4/2009	-1.20 / -3.07%	39.40	39.50	37.80	37.90	37.90	17.95	757,280
9/3/2009	-1.50 / -3.69%	39.30	40.20	39.00	39.10	39.10	18.51	795,000
9/1/2009	-1.20 / -2.87%	41.00	41.90	40.10	40.60	40.60	19.22	905,970
8/31/2009	+1.80 / +4.50%	40.00	41.80	39.80	41.80	41.80	19.79	1,559,540
8/28/2009	+1.90 / +4.99%	39.00	40.00	38.30	40.00	40.00	18.94	1,115,550
8/27/2009	+0.10 / +0.26%	38.30	38.30	37.80	38.10	38.10	18.04	555,040
8/26/2009	0.00 / 0.00%	38.00	38.40	37.80	38.00	38.00	17.99	676,130
8/25/2009	-0.50 / -1.30%	38.50	38.50	37.50	38.00	38.00	17.99	802,660
8/24/2009	0.00 / 0.00%	38.50	39.00	38.40	38.50	38.50	18.23	877,220
8/21/2009	-1.10 / -2.78%	40.00	40.90	38.50	38.50	38.50	18.23	1,219,990

<<Previous 30 days Next 30 days>>

ITA News

05/02	ITA: Report on Corporate Governance 2024
22/01	ITA: Decision on delisting of stock
21/01	ITA: ITA shares likely to be delisted
21/01	ITA: ITA shares likely to be delisted
15/01	ITA: Overcome the status of securities in special cases

More News

Related Companies

	Volume	Price	Change
AAV	361,800	6.50	-1.52%
AGG	864,100	16.25	-1.81%
API	1,831,500	7.50	8.70%
ASM	1,105,200	7.33	-1.87%
BCR	0	1.80	0.00%
BII	0	0.70	0.00%
BVL	1,100	15.50	3.33%
C21	0	15.70	0.00%
CCI	100	21.90	-4.37%