Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2010	-1.50 / -4.48%	32.50	33.10	32.00	32.00	32.00	15.15	996,040
5/18/2010	-0.40 / -1.18%	33.50	33.90	33.50	33.50	33.50	15.86	545,640
5/17/2010	-0.90 / -2.59%	34.80	34.80	33.80	33.90	33.90	16.05	536,780
5/14/2010	+0.20 / +0.58%	35.00	35.30	34.70	34.80	34.80	16.48	455,670
5/13/2010	0.00 / 0.00%	35.40	35.40	34.50	34.60	34.60	16.38	788,670
5/12/2010	-1.50 / -4.16%	35.70	36.10	34.60	34.60	34.60	16.38	854,710
5/11/2010	+0.20 / +0.56%	36.80	36.80	36.00	36.10	36.10	17.09	730,250
5/10/2010	-0.80 / -2.18%	36.50	36.50	35.50	35.90	35.90	17.00	950,950
5/7/2010	-0.60 / -1.61%	36.80	37.10	35.90	36.70	36.70	17.38	1,308,040
5/6/2010	-0.20 / -0.53%	37.60	37.70	37.20	37.30	37.30	17.66	781,230
5/5/2010	-0.70 / -1.83%	37.90	38.00	37.50	37.50	37.50	17.76	653,690
5/4/2010	+0.70 / +1.87%	38.00	38.20	37.50	38.20	38.20	18.09	1,472,230
4/29/2010	-0.20 / -0.53%	38.00	38.00	37.50	37.50	37.50	17.76	1,172,220
4/28/2010	-0.10 / -0.26%	37.60	37.80	37.40	37.70	37.70	17.85	582,150
4/27/2010	0.00 / 0.00%	37.80	37.90	37.60	37.80	37.80	17.90	748,100
4/26/2010	-0.40 / -1.05%	38.20	39.00	37.80	37.80	37.80	17.90	1,115,890
4/22/2010	+1.80 / +4.95%	37.20	38.20	36.90	38.20	38.20	18.09	2,486,700
4/21/2010	+0.20 / +0.55%	36.80	36.80	36.40	36.40	36.40	17.23	484,150
4/20/2010	-0.50 / -1.36%	36.80	37.00	36.20	36.20	36.20	17.14	640,240
4/19/2010	-0.30 / -0.81%	37.00	37.00	36.70	36.70	36.70	17.38	476,050
4/16/2010	-0.20 / -0.54%	37.80	37.80	37.00	37.00	37.00	17.52	981,020
4/15/2010	0.00 / 0.00%	37.50	37.50	37.20	37.20	37.20	17.61	849,470
4/14/2010	+0.10 / +0.27%	37.50	37.70	37.10	37.20	37.20	17.61	578,410
4/13/2010	-0.70 / -1.85%	37.70	38.20	37.10	37.10	37.10	17.57	776,280
4/12/2010	-0.40 / -1.05%	37.80	37.80	37.80	37.80	37.80	17.90	980,850
4/9/2010	+1.20 / +3.24%	37.20	38.80	37.20	38.20	38.20	18.09	2,663,270
4/8/2010	+0.10 / +0.27%	37.00	37.20	36.80	37.00	37.00	17.52	727,190
4/7/2010	0.00 / 0.00%	37.20	37.30	36.70	36.90	36.90	17.47	691,940
4/6/2010	-0.10 / -0.27%	37.30	37.30	36.80	36.90	36.90	17.47	932,480
4/5/2010	+0.10 / +0.27%	37.00	37.50	36.90	37.00	37.00	17.52	492,070

<<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	517,300	6.50	1.56%
AGG	299,100	16.60	-0.30%
API	213,400	7.00	0.00%
ASM	1,341,700	7.34	1.24%
BCR	2,522,400	1.80	0.00%
BII	142,100	0.70	0.00%
BVL	200	14.90	0.68%
C21	0	15.70	0.00%
CCI	11,400	22.80	1.79%