Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2010	-0.50 / -0.87%	57.50	57.50	56.50	57.00	57.00	7.60	14,300
8/3/2010	-0.50 / -0.86%	57.00	58.00	57.00	57.50	57.50	7.67	15,000
8/2/2010	+1.00 / +1.75%	57.00	59.00	57.00	58.00	58.00	7.73	10,680
7/30/2010	+1.50 / +2.70%	55.50	57.00	55.50	57.00	57.00	7.60	12,040
7/29/2010	-0.50 / -0.89%	56.00	56.00	55.50	55.50	55.50	7.40	23,000
7/28/2010	-2.50 / -4.27%	57.50	58.00	56.00	56.00	56.00	7.47	46,570
7/27/2010	0.00 / 0.00%	57.00	58.50	57.00	58.50	58.50	7.80	2,010
7/26/2010	+0.50 / +0.86%	59.00	59.00	58.50	58.50	58.50	7.80	5,500
7/23/2010	-0.50 / -0.85%	58.00	58.50	58.00	58.00	58.00	7.73	11,730
7/22/2010	0.00 / 0.00%	58.50	58.50	58.00	58.50	58.50	7.80	16,880
7/21/2010	0.00 / 0.00%	58.50	58.50	57.00	58.50	58.50	7.80	13,500
7/20/2010	+0.50 / +0.86%	58.00	58.50	57.00	58.50	58.50	7.80	18,460
7/19/2010	+0.50 / +0.87%	57.50	58.00	57.50	58.00	58.00	7.73	14,200
7/16/2010	-0.50 / -0.86%	58.00	58.00	57.00	57.50	57.50	7.67	13,170
7/15/2010	+1.00 / +1.75%	57.50	58.00	57.00	58.00	58.00	7.73	4,570
7/14/2010	-1.00 / -1.72%	58.00	58.50	57.00	57.00	57.00	7.60	12,170
7/13/2010	+1.00 / +1.75%	58.00	58.00	55.50	58.00	58.00	7.73	14,370
7/12/2010	-1.50 / -2.56%	58.50	58.50	56.50	57.00	57.00	7.60	12,170
7/9/2010	+0.50 / +0.86%	58.50	58.50	57.00	58.50	58.50	7.80	21,010
7/8/2010	+0.50 / +0.87%	59.00	59.50	58.00	58.00	58.00	7.73	14,600
7/7/2010	+1.00 / +1.77%	59.00	59.00	57.50	57.50	57.50	7.67	16,470
7/6/2010	-2.00 / -3.42%	58.50	60.00	56.50	56.50	56.50	7.53	12,910
7/5/2010	+0.50 / +0.86%	58.00	58.50	58.00	58.50	58.50	7.80	15,000
7/2/2010	0.00 / 0.00%	59.00	59.00	56.00	58.00	58.00	7.73	20,700
7/1/2010	-2.50 / -4.13%	61.50	61.50	58.00	58.00	58.00	7.73	11,510
6/30/2010	+2.50 / +4.31%	57.00	60.50	57.00	60.50	60.50	8.07	37,890
6/29/2010	0.00 / 0.00%	58.00	58.00	58.00	58.00	58.00	7.73	16,500
6/28/2010	0.00 / 0.00%	56.50	58.00	56.50	58.00	58.00	7.73	33,050
6/25/2010	0.00 / 0.00%	58.00	58.00	56.00	58.00	58.00	7.73	39,550
6/24/2010	+0.50 / +0.87%	58.00	58.00	57.00	58.00	58.00	7.73	11,720

<<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%