Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2011	-0.90 / -4.95%	17.30	17.30	17.30	17.30	17.30	5.13	5,750
4/20/2011	-0.90 / -4.71%	18.50	18.50	18.20	18.20	18.20	5.40	2,100
4/19/2011	0.00 / 0.00%	18.20	19.10	18.20	19.10	19.10	5.67	650
4/18/2011	-0.80 / -4.02%	19.10	19.10	19.10	19.10	19.10	5.67	720
4/15/2011	-19.60 / -49.62%	19.90	19.90	19.80	19.90	19.90	5.91	2,710
4/14/2011	-2.00 / -4.82%	41.00	41.00	39.50	39.50	39.50	5.64	16,790
4/13/2011	+1.50 / +3.75%	40.50	41.50	40.00	41.50	41.50	5.92	15,470
4/8/2011	+0.50 / +1.27%	40.00	40.70	40.00	40.00	40.00	5.71	6,860
4/7/2011	+0.50 / +1.28%	39.00	39.50	39.00	39.50	39.50	5.64	2,370
4/6/2011	-1.50 / -3.70%	40.40	40.40	39.00	39.00	39.00	5.57	90
4/5/2011	+0.50 / +1.25%	40.00	40.50	40.00	40.50	40.50	5.78	2,510
4/4/2011	0.00 / 0.00%	40.00	40.00	39.00	40.00	40.00	5.71	5,110
4/1/2011	+1.00 / +2.56%	40.00	40.90	40.00	40.00	40.00	5.71	10,870
3/31/2011	+1.30 / +3.45%	39.00	39.00	38.00	39.00	39.00	5.57	3,780
3/30/2011	-0.30 / -0.79%	38.00	38.00	37.70	37.70	37.70	5.38	1,100
3/29/2011	0.00 / 0.00%	38.00	38.00	38.00	38.00	38.00	5.43	0
3/28/2011	-0.50 / -1.30%	38.00	38.00	38.00	38.00	38.00	5.43	7,550
3/25/2011	-0.50 / -1.28%	37.50	38.50	37.50	38.50	38.50	5.50	8,000
3/24/2011	+1.00 / +2.63%	39.00	39.00	39.00	39.00	39.00	5.57	10
3/23/2011	-1.00 / -2.56%	39.50	39.50	38.00	38.00	38.00	5.43	3,520
3/22/2011	+1.00 / +2.63%	39.00	39.00	39.00	39.00	39.00	5.57	10
3/21/2011	+1.00 / +2.70%	38.20	38.50	35.60	38.00	38.00	5.43	6,120
3/18/2011	+1.00 / +2.78%	35.10	37.00	35.00	37.00	37.00	5.28	4,810
3/17/2011	-1.60 / -4.26%	36.00	36.00	36.00	36.00	36.00	5.14	2,080
3/16/2011	-1.90 / -4.81%	37.60	38.00	37.60	37.60	37.60	5.37	4,150
3/15/2011	-0.20 / -0.50%	39.50	39.50	37.80	39.50	39.50	5.64	880
3/14/2011	+0.80 / +2.06%	39.70	39.70	39.70	39.70	39.70	5.67	10
3/11/2011	+1.50 / +4.01%	36.00	38.90	36.00	38.90	38.90	5.55	2,320
3/10/2011	0.00 / 0.00%	37.40	37.40	37.40	37.40	37.40	5.34	30
3/9/2011	-0.10 / -0.27%	37.40	37.40	37.40	37.40	37.40	5.34	590

<<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%