Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/7/2011	-0.60 / -3.35%	18.40	18.40	17.30	17.30	17.30	5.13	1,360
7/6/2011	-0.20 / -1.10%	18.40	18.40	17.60	17.90	17.90	5.31	2,510
7/5/2011	0.00 / 0.00%	18.80	18.80	18.10	18.10	18.10	5.37	14,430
7/4/2011	-0.20 / -1.09%	17.40	18.30	17.40	18.10	18.10	5.37	23,380
7/1/2011	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	5.43	0
6/30/2011	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	5.43	0
6/29/2011	+0.20 / +1.10%	18.30	18.30	18.30	18.30	18.30	5.43	200
6/28/2011	+0.80 / +4.62%	18.00	18.10	17.30	18.10	18.10	5.37	9,850
6/27/2011	+0.10 / +0.58%	17.50	18.00	17.30	17.30	17.30	5.13	17,000
6/24/2011	-0.90 / -4.97%	18.60	18.60	17.20	17.20	17.20	5.10	7,270
6/23/2011	-0.90 / -4.74%	18.20	18.20	18.10	18.10	18.10	5.37	25,470
6/22/2011	-1.00 / -5.00%	19.00	19.90	19.00	19.00	19.00	5.64	26,070
6/21/2011	+0.50 / +2.56%	18.60	20.00	18.60	20.00	20.00	5.94	12,660
6/20/2011	-0.70 / -3.47%	20.20	20.20	19.50	19.50	19.50	5.79	44,010
6/17/2011	0.00 / 0.00%	20.20	20.50	20.10	20.20	20.20	6.00	56,830
6/16/2011	+0.90 / +4.66%	19.30	20.20	19.30	20.20	20.20	6.00	17,380
6/15/2011	0.00 / 0.00%	19.30	20.00	19.30	19.30	19.30	5.73	30,100
6/14/2011	+0.90 / +4.89%	18.00	19.30	18.00	19.30	19.30	5.73	28,670
6/13/2011	+0.80 / +4.55%	17.90	18.40	17.90	18.40	18.40	5.46	18,270
6/10/2011	+0.80 / +4.76%	16.80	17.60	16.80	17.60	17.60	5.22	44,710
6/9/2011	+0.20 / +1.20%	16.60	16.80	16.30	16.80	16.80	4.99	8,010
6/8/2011	-0.30 / -1.78%	16.90	17.20	16.60	16.60	16.60	4.93	4,440
6/7/2011	+0.80 / +4.97%	16.50	16.90	16.50	16.90	16.90	5.02	21,080
6/6/2011	+0.10 / +0.63%	16.00	16.10	15.80	16.10	16.10	4.78	3,080
6/3/2011	-0.10 / -0.62%	15.40	16.10	15.40	16.00	16.00	4.75	10,980
6/2/2011	+0.70 / +4.55%	14.70	16.10	14.70	16.10	16.10	4.78	28,610
6/1/2011	-0.10 / -0.65%	15.10	16.00	15.10	15.40	15.40	4.57	1,090
5/31/2011	0.00 / 0.00%	15.50	15.50	15.00	15.50	15.50	4.60	6,970
5/30/2011	+0.50 / +3.33%	14.50	15.50	14.50	15.50	15.50	4.60	190
5/27/2011	+0.70 / +4.90%	14.50	15.00	14.50	15.00	15.00	4.45	13,020

<<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%