Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2010	-0.10 / -0.23%	44.80	45.00	44.10	44.10	44.10	5.99	10,040
12/10/2010	-0.60 / -1.34%	42.70	44.60	42.70	44.20	44.20	6.01	28,080
12/9/2010	0.00 / 0.00%	44.80	44.80	42.60	44.80	44.80	6.09	3,890
12/8/2010	+1.80 / +4.19%	42.50	44.80	41.00	44.80	44.80	6.09	2,630
12/7/2010	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	5.84	2,550
12/6/2010	+1.00 / +2.38%	44.00	44.00	42.00	43.00	43.00	5.84	20,400
12/3/2010	+2.00 / +5.00%	42.00	42.00	42.00	42.00	42.00	5.71	50,510
12/2/2010	-0.90 / -2.20%	41.50	42.90	40.00	40.00	40.00	5.44	580
12/1/2010	+1.80 / +4.60%	41.00	41.00	40.90	40.90	40.90	5.56	1,740
11/30/2010	-0.90 / -2.25%	42.00	42.00	39.10	39.10	39.10	5.31	1,030
11/29/2010	+0.50 / +1.27%	40.50	40.50	40.00	40.00	40.00	5.44	2,200
11/26/2010	-1.80 / -4.36%	39.70	39.70	39.50	39.50	39.50	5.37	980
11/25/2010	-2.10 / -4.84%	43.30	43.50	41.30	41.30	41.30	5.61	1,130
11/24/2010	+1.00 / +2.36%	40.30	43.50	40.30	43.40	43.40	5.90	130
11/23/2010	+1.60 / +3.92%	42.40	42.40	42.40	42.40	42.40	5.76	10
11/22/2010	-2.00 / -4.67%	41.00	41.00	40.80	40.80	40.80	5.54	1,010
11/19/2010	+1.90 / +4.65%	41.00	42.80	41.00	42.80	42.80	5.82	1,900
11/18/2010	+1.90 / +4.87%	39.60	40.90	39.60	40.90	40.90	5.56	2,550
11/17/2010	-1.90 / -4.65%	42.50	42.80	39.00	39.00	39.00	5.30	3,100
11/16/2010	+0.40 / +0.99%	38.50	40.90	38.50	40.90	40.90	5.56	9,000
11/15/2010	+1.90 / +4.92%	40.50	40.50	40.50	40.50	40.50	5.50	1,100
11/12/2010	-1.30 / -3.26%	38.00	40.00	38.00	38.60	38.60	5.25	13,060
11/11/2010	-2.10 / -5.00%	41.70	41.70	39.90	39.90	39.90	5.42	6,210
11/10/2010	-2.20 / -4.98%	45.00	45.00	42.00	42.00	42.00	5.71	4,220
11/9/2010	-2.20 / -4.74%	44.20	44.20	44.20	44.20	44.20	6.01	2,000
11/8/2010	0.00 / 0.00%	46.40	46.40	46.40	46.40	46.40	6.31	0
11/5/2010	+0.40 / +0.87%	46.50	46.50	46.00	46.40	46.40	6.31	1,210
11/4/2010	0.00 / 0.00%	46.00	46.00	46.00	46.00	46.00	6.25	600
11/3/2010	-1.00 / -2.13%	44.80	46.00	44.70	46.00	46.00	6.25	2,100
11/2/2010	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	6.39	0

<<Previous 30 days Next 30 days>>

TIX News

29/04	TIX: Record date for cash dividend payment in 2024 - 2025
29/04	TIX: Notice of cash dividend payment in 2024&2025
14/03	TIX: Report affiliated person trade
13/03	TIX: Signing an audit service agreement
04/03	TIX: Notification Affiliated person trade

More News

Related Companies

	Volume	Price	Change
AAV	1,016,800	6.50	-5.80%
AGG	1,840,300	20.60	-1.67%
API	2,258,900	9.30	-8.82%
ASM	3,217,700	8.69	-3.77%
BCR	7,371,300	2.10	0.00%
BII	1,541,100	0.80	-11.11%
BVL	32,900	19.90	-3.86%
C21	1,000	16.50	7.14%
CCI	4,500	24.30	-1.02%