Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/20/2009	+0.60 / +1.54%	39.90	40.30	38.70	39.60	39.60	18.75	1,463,140
8/19/2009	+1.80 / +4.84%	37.80	39.00	37.20	39.00	39.00	18.47	1,156,150
8/18/2009	+0.50 / +1.36%	36.30	37.60	36.10	37.20	37.20	17.61	941,910
8/17/2009	-1.20 / -3.17%	37.70	37.80	36.70	36.70	36.70	17.38	631,770
8/14/2009	-1.10 / -2.82%	38.50	39.30	37.80	37.90	37.90	17.95	992,940
8/13/2009	+1.80 / +4.84%	39.00	39.00	38.30	39.00	39.00	18.47	1,408,690
8/12/2009	+1.70 / +4.79%	37.20	37.20	36.50	37.20	37.20	17.61	1,639,020
8/11/2009	-0.60 / -1.66%	35.80	36.10	35.50	35.50	35.50	16.81	474,650
8/10/2009	+0.80 / +2.27%	35.50	36.80	35.50	36.10	36.10	17.09	441,540
8/7/2009	-0.40 / -1.12%	35.70	36.00	35.30	35.30	35.30	16.71	474,230
8/6/2009	+0.70 / +2.00%	35.50	36.50	35.20	35.70	35.70	16.90	925,420
8/5/2009	-0.80 / -2.23%	35.00	35.70	34.60	35.00	35.00	16.57	1,105,770
8/4/2009	-0.10 / -0.28%	36.00	36.30	35.50	35.80	35.80	16.95	842,760
8/3/2009	-0.50 / -1.37%	35.00	37.00	35.00	35.90	35.90	17.00	999,820
7/31/2009	+1.70 / +4.90%	35.90	36.40	35.00	36.40	36.40	17.23	1,147,070
7/30/2009	-1.80 / -4.93%	36.00	36.00	34.70	34.70	34.70	16.43	684,070
7/29/2009	-0.20 / -0.54%	38.00	38.50	36.50	36.50	36.50	17.28	812,150
7/28/2009	+1.70 / +4.86%	35.50	36.70	35.00	36.70	36.70	17.38	3,044,490
7/27/2009	+1.60 / +4.79%	35.00	35.00	35.00	35.00	35.00	16.57	742,510
7/24/2009	+1.50 / +4.70%	33.40	33.40	33.40	33.40	33.40	15.81	97,920
7/23/2009	+1.50 / +4.93%	30.00	31.90	30.00	31.90	31.90	15.10	535,940
7/22/2009	+0.50 / +1.67%	29.90	30.50	29.90	30.40	30.40	14.39	441,440
7/21/2009	-1.30 / -4.17%	29.70	31.00	29.70	29.90	29.90	14.16	1,085,230
7/20/2009	-1.60 / -4.88%	31.20	31.20	31.20	31.20	31.20	14.77	77,900
7/17/2009	+1.50 / +4.79%	32.80	32.80	31.70	32.80	32.80	15.53	1,040,050
7/16/2009	+1.40 / +4.68%	31.30	31.30	31.30	31.30	31.30	14.82	145,300

<<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%