Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2014	+0.10 / +0.43%	23.30	23.70	23.20	23.60	23.60	16.97	1,196,630
2/17/2014	0.00 / 0.00%	23.30	23.70	22.80	23.50	23.50	16.90	1,186,220
2/14/2014	-0.40 / -1.67%	24.00	24.10	23.30	23.50	23.50	16.90	1,488,120
2/13/2014	+1.40 / +6.22%	22.70	24.00	22.50	23.90	23.90	17.19	1,657,320
2/12/2014	+1.10 / +5.14%	21.70	22.50	21.40	22.50	22.50	16.18	1,642,080
2/11/2014	0.00 / 0.00%	21.60	22.40	21.30	21.40	21.40	15.39	2,153,630
2/10/2014	+1.10 / +5.42%	20.50	21.40	20.30	21.40	21.40	15.39	1,236,440
2/7/2014	+0.50 / +2.53%	19.80	20.50	19.80	20.30	20.30	14.60	902,820
2/6/2014	-0.10 / -0.50%	19.70	20.00	19.50	19.80	19.80	14.24	608,200
1/27/2014	0.00 / 0.00%	19.80	20.00	19.60	19.90	19.90	14.31	418,710
1/24/2014	-0.20 / -1.00%	19.80	20.10	19.70	19.90	19.90	14.31	374,690
1/23/2014	+0.80 / +4.15%	19.40	20.10	19.30	20.10	20.10	14.46	1,220,700
1/22/2014	+0.30 / +1.58%	19.00	19.40	18.70	19.30	19.30	13.88	1,137,110
1/21/2014	+0.10 / +0.53%	18.70	19.00	18.60	19.00	19.00	13.66	495,420
1/20/2014	-0.20 / -1.05%	19.10	19.30	18.90	18.90	18.90	13.59	804,180
1/17/2014	+0.10 / +0.53%	19.30	19.60	18.90	19.10	19.10	13.74	999,370
1/16/2014	+0.70 / +3.83%	18.40	19.00	18.10	19.00	19.00	13.66	1,479,680
1/15/2014	+0.10 / +0.55%	18.30	18.50	18.10	18.30	18.30	13.16	908,540
1/14/2014	+0.20 / +1.11%	18.00	18.20	17.80	18.20	18.20	13.09	500,260
1/13/2014	-0.20 / -1.10%	18.40	18.40	18.00	18.00	18.00	12.95	654,530
1/10/2014	-0.10 / -0.55%	18.30	18.40	18.10	18.20	18.20	13.09	396,360
1/9/2014	+0.20 / +1.10%	18.20	18.40	18.10	18.30	18.30	13.16	858,100
1/8/2014	0.00 / 0.00%	18.10	18.30	18.10	18.10	18.10	13.02	401,910
1/7/2014	-0.30 / -1.63%	18.50	18.50	18.10	18.10	18.10	13.02	429,680
1/6/2014	+0.20 / +1.10%	18.20	18.40	18.10	18.40	18.40	13.23	1,010,980
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

<<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