Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2011	+0.50 / +1.35%	36.00	37.50	35.60	37.50	37.50	5.35	3,970
3/7/2011	-1.50 / -3.90%	39.00	39.00	37.00	37.00	37.00	5.28	520
3/4/2011	+0.50 / +1.32%	38.50	38.50	38.50	38.50	38.50	5.50	200
3/3/2011	+0.60 / +1.60%	36.50	38.00	35.60	38.00	38.00	5.43	2,990
3/2/2011	-1.10 / -2.86%	38.00	38.00	37.00	37.40	37.40	5.34	180
3/1/2011	-0.50 / -1.28%	38.50	38.50	38.50	38.50	38.50	5.50	50
2/28/2011	-0.40 / -1.02%	39.90	39.90	39.00	39.00	39.00	5.57	40
2/25/2011	+0.50 / +1.29%	39.00	39.40	38.00	39.40	39.40	5.62	1,130
2/24/2011	+1.40 / +3.73%	36.10	39.00	36.10	38.90	38.90	5.55	2,570
2/23/2011	+0.40 / +1.08%	38.80	38.80	35.50	37.50	37.50	5.35	4,710
2/22/2011	0.00 / 0.00%	35.30	38.00	35.30	37.10	37.10	5.30	24,470
2/21/2011	-1.90 / -4.87%	37.80	37.80	37.10	37.10	37.10	5.30	5,960
2/18/2011	-1.50 / -3.70%	39.00	39.00	39.00	39.00	39.00	5.57	1,500
2/17/2011	0.00 / 0.00%	40.50	40.50	40.50	40.50	40.50	5.78	0
2/16/2011	-1.50 / -3.57%	40.50	41.00	40.50	40.50	40.50	5.78	1,390
2/15/2011	+1.00 / +2.44%	42.40	42.40	39.00	42.00	42.00	6.00	8,010
2/14/2011	+0.90 / +2.24%	39.00	41.00	39.00	41.00	41.00	5.85	4,530
2/11/2011	-1.90 / -4.52%	41.50	41.50	40.00	40.10	40.10	5.72	4,000
2/10/2011	-1.50 / -3.45%	42.00	42.00	42.00	42.00	42.00	6.00	700
2/9/2011	+0.50 / +1.16%	44.00	44.00	43.50	43.50	43.50	6.21	2,510
2/8/2011	+1.50 / +3.61%	41.50	43.00	41.50	43.00	43.00	6.14	1,500
1/28/2011	+0.10 / +0.24%	41.00	41.50	41.00	41.50	41.50	5.92	900
1/27/2011	-2.10 / -4.83%	42.00	43.00	41.40	41.40	41.40	5.91	7,250
1/26/2011	+1.10 / +2.59%	42.40	43.50	42.40	43.50	43.50	6.21	1,010
1/25/2011	+2.00 / +4.95%	42.40	42.40	42.40	42.40	42.40	6.05	2,010
1/24/2011	-2.10 / -4.94%	44.30	44.30	40.40	40.40	40.40	5.77	5,510
1/21/2011	-2.20 / -4.92%	44.00	44.10	42.50	42.50	42.50	6.07	6,420
1/20/2011	0.00 / 0.00%	45.00	45.00	44.70	44.70	44.70	6.38	2,030
1/19/2011	0.00 / 0.00%	45.00	45.00	44.70	44.70	44.70	6.38	1,820
1/18/2011	+0.60 / +1.36%	44.50	46.00	44.50	44.70	44.70	6.38	17,850

<<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%