Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2014	-0.20 / -1.09%	18.40	18.50	18.10	18.20	18.20	13.09	588,290
1/2/2014	-0.90 / -4.66%	18.90	18.90	18.40	18.40	18.40	13.23	278,610
12/31/2013	+0.10 / +0.52%	19.40	19.50	19.30	19.30	19.30	13.02	353,470
12/30/2013	-0.20 / -1.03%	19.30	19.70	19.20	19.20	19.20	12.95	2,228,970
12/27/2013	0.00 / 0.00%	19.40	19.50	19.30	19.40	19.40	13.08	930,130
12/26/2013	0.00 / 0.00%	19.40	19.60	19.40	19.40	19.40	13.08	1,109,160
12/25/2013	+0.10 / +0.52%	19.50	19.80	19.40	19.40	19.40	13.08	1,336,150
12/24/2013	+0.10 / +0.52%	19.30	19.40	19.10	19.30	19.30	13.02	1,150,000
12/23/2013	+0.60 / +3.23%	18.70	19.40	18.60	19.20	19.20	12.95	1,654,620
12/20/2013	-0.20 / -1.06%	18.80	18.80	18.60	18.60	18.60	12.54	570,590
12/19/2013	0.00 / 0.00%	18.90	19.00	18.80	18.80	18.80	12.68	519,430
12/18/2013	+0.10 / +0.53%	18.70	19.00	18.70	18.80	18.80	12.68	674,620
12/17/2013	+0.50 / +2.75%	18.60	18.90	18.50	18.70	18.70	12.61	1,280,870
12/16/2013	-0.10 / -0.55%	18.40	18.40	18.20	18.20	18.20	12.28	146,970
12/13/2013	-0.10 / -0.54%	18.40	18.70	18.30	18.30	18.30	12.34	803,200
12/12/2013	+0.50 / +2.79%	17.90	18.50	17.80	18.40	18.40	12.41	1,450,680
12/11/2013	-0.40 / -2.19%	18.40	18.40	17.90	17.90	17.90	12.07	593,870
12/10/2013	-0.10 / -0.54%	18.30	18.50	18.20	18.30	18.30	12.34	474,060
12/9/2013	0.00 / 0.00%	18.60	18.60	18.30	18.40	18.40	12.41	661,640
12/6/2013	+0.20 / +1.10%	18.50	18.60	18.30	18.40	18.40	12.41	1,138,560
12/5/2013	-0.30 / -1.62%	18.40	18.50	18.20	18.20	18.20	12.28	479,920
12/4/2013	0.00 / 0.00%	18.50	18.90	18.30	18.50	18.50	12.48	794,860
12/3/2013	0.00 / 0.00%	18.40	18.60	18.30	18.50	18.50	12.48	284,270
12/2/2013	-0.50 / -2.63%	19.10	19.10	18.40	18.50	18.50	12.48	650,700
11/29/2013	+1.00 / +5.56%	18.10	19.00	17.90	19.00	19.00	12.81	1,698,210
11/28/2013	-0.10 / -0.55%	18.10	18.10	17.90	18.00	18.00	12.14	172,520
11/27/2013	0.00 / 0.00%	18.20	18.30	18.00	18.10	18.10	12.21	189,540
11/26/2013	0.00 / 0.00%	18.10	18.20	18.00	18.10	18.10	12.21	187,220
11/25/2013	0.00 / 0.00%	18.10	18.30	18.10	18.10	18.10	12.21	309,630
11/22/2013	-0.10 / -0.55%	18.20	18.30	18.00	18.10	18.10	12.21	156,430

<<Previous 30 days Next 30 days>>

CII News

14/11	CII: Completing the bond registration at VSDC
13/11	CII: Report on Outstanding Voting bonds
13/11	CII: Report on Outstanding Voting Shares
13/11	CII: Result of issuing shares to convert bonds in round 8
12/11	CII: BOD resolution dated November 11, 2024