Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2010	-3.00 / -4.62%	62.50	64.00	62.00	62.00	62.00	8.27	16,110
4/27/2010	0.00 / 0.00%	65.00	65.00	63.00	65.00	65.00	8.67	3,810
4/26/2010	-0.50 / -0.76%	66.00	66.00	64.00	65.00	65.00	8.67	27,300
4/22/2010	0.00 / 0.00%	66.00	67.50	65.50	65.50	65.50	8.73	137,630
4/21/2010	+2.50 / +3.97%	63.00	66.00	63.00	65.50	65.50	8.73	145,190
4/20/2010	-2.00 / -3.08%	65.00	65.00	63.00	63.00	63.00	8.40	44,370
4/19/2010	+0.50 / +0.78%	64.50	65.00	63.50	65.00	65.00	8.67	97,310
4/16/2010	+3.00 / +4.88%	64.00	64.50	62.00	64.50	64.50	8.60	133,670
4/15/2010	+2.50 / +4.24%	60.00	61.50	60.00	61.50	61.50	8.20	217,440
4/14/2010	+0.50 / +0.85%	59.00	59.00	58.00	59.00	59.00	7.87	27,700
4/13/2010	-0.50 / -0.85%	59.50	59.50	58.50	58.50	58.50	7.80	30,810
4/12/2010	0.00 / 0.00%	59.00	59.00	59.00	59.00	59.00	7.87	37,700
4/9/2010	-1.50 / -2.48%	60.50	60.50	59.00	59.00	59.00	7.87	21,870
4/8/2010	-0.50 / -0.82%	61.00	61.50	59.50	60.50	60.50	8.07	26,410
4/7/2010	+2.50 / +4.27%	59.00	61.00	58.50	61.00	61.00	8.13	165,630
4/6/2010	+2.50 / +4.46%	57.00	58.50	56.50	58.50	58.50	7.80	51,740
4/5/2010	-0.50 / -0.88%	56.00	56.50	55.50	56.00	56.00	7.47	31,650
4/2/2010	-0.50 / -0.88%	57.00	57.50	56.50	56.50	56.50	7.53	13,540
4/1/2010	+1.00 / +1.79%	56.00	57.00	55.00	57.00	57.00	7.60	17,960
3/31/2010	-1.00 / -1.75%	57.00	57.00	56.00	56.00	56.00	7.47	20,020
3/30/2010	-0.50 / -0.87%	57.50	57.50	57.00	57.00	57.00	7.60	14,770
3/29/2010	0.00 / 0.00%	57.50	58.00	57.00	57.50	57.50	7.67	16,280
3/26/2010	0.00 / 0.00%	57.50	58.00	57.00	57.50	57.50	7.67	27,200
3/25/2010	-1.50 / -2.54%	58.50	59.00	56.50	57.50	57.50	7.67	49,050
3/24/2010	0.00 / 0.00%	59.00	59.00	57.00	59.00	59.00	7.87	39,180
3/23/2010	-0.50 / -0.84%	59.50	59.50	58.50	59.00	59.00	7.87	22,610
3/22/2010	+0.50 / +0.85%	59.00	59.50	59.00	59.50	59.50	7.93	29,510
3/19/2010	-1.50 / -2.48%	60.50	60.50	58.50	59.00	59.00	7.87	35,390
3/18/2010	+1.50 / +2.54%	59.50	60.50	59.00	60.50	60.50	8.07	70,210
3/17/2010	0.00 / 0.00%	59.00	59.50	59.00	59.00	59.00	7.87	34,300

<<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	1,695,300	5.90	-4.84%
AGG	2,913,900	19.55	-6.90%
API	1,466,200	8.20	-8.89%
ASM	2,911,100	8.13	-2.05%
BCR	3,468,900	1.90	-5.00%
BII	1,071,000	0.90	0.00%
BVL	22,600	18.80	-2.59%
C21	100	15.20	-7.88%
CCI	10,100	24.85	1.43%