Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2013	-0.20 / -0.85%	23.50	24.20	23.00	23.30	23.30	12.73	575,190
2/21/2013	-1.00 / -4.08%	24.30	24.60	23.50	23.50	23.50	12.83	989,720
2/20/2013	-0.10 / -0.41%	24.50	24.70	24.30	24.50	24.50	13.38	315,720
2/19/2013	-0.30 / -1.20%	24.70	25.00	24.60	24.60	24.60	13.44	496,570
2/18/2013	+0.80 / +3.32%	24.80	25.40	24.60	24.90	24.90	13.60	771,050
2/8/2013	+0.10 / +0.42%	24.20	24.50	23.40	24.10	24.10	13.16	433,860
2/7/2013	-0.20 / -0.83%	24.30	24.40	23.90	24.00	24.00	13.11	358,740
2/6/2013	+0.10 / +0.41%	24.40	24.40	24.00	24.20	24.20	13.22	414,870
2/5/2013	+0.30 / +1.26%	23.80	24.40	23.50	24.10	24.10	13.16	9,396,670
2/4/2013	-0.40 / -1.65%	24.20	24.40	23.80	23.80	23.80	13.00	370,490
2/1/2013	-0.50 / -2.02%	24.50	24.70	24.20	24.20	24.20	13.22	238,780
1/31/2013	-0.50 / -1.98%	24.80	25.30	24.70	24.70	24.70	13.49	191,020
1/30/2013	+0.70 / +2.86%	24.50	25.30	24.50	25.20	25.20	13.76	642,710
1/29/2013	-0.10 / -0.41%	24.60	24.90	24.40	24.50	24.50	13.38	249,490
1/28/2013	+0.40 / +1.65%	24.60	25.50	24.30	24.60	24.60	13.44	484,260
1/25/2013	0.00 / 0.00%	24.20	24.70	24.10	24.20	24.20	13.22	388,200
1/24/2013	+0.60 / +2.54%	23.60	24.20	23.60	24.20	24.20	13.22	382,790
1/23/2013	-0.20 / -0.84%	23.70	24.40	23.60	23.60	23.60	12.89	343,900
1/22/2013	-0.90 / -3.64%	24.50	24.60	23.50	23.80	23.80	13.00	1,053,310
1/21/2013	0.00 / 0.00%	24.70	24.80	24.40	24.70	24.70	13.49	166,210
1/18/2013	-0.80 / -3.14%	25.50	25.50	24.60	24.70	24.70	13.49	289,800
1/17/2013	+0.90 / +3.66%	24.50	26.30	24.40	25.50	25.50	13.93	1,598,340
1/16/2013	+0.10 / +0.41%	24.80	24.90	24.40	24.60	24.60	13.44	435,930
1/15/2013	+0.40 / +1.66%	24.00	24.70	24.00	24.50	24.50	13.38	150,970
1/14/2013	-0.90 / -3.60%	24.00	24.80	23.90	24.10	24.10	13.16	214,170
1/11/2013	-0.20 / -0.79%	25.30	25.30	24.70	25.00	25.00	13.65	194,600
1/10/2013	+0.30 / +1.20%	24.50	25.60	24.50	25.20	25.20	13.76	156,800
1/9/2013	+0.50 / +2.05%	25.00	25.60	24.40	24.90	24.90	13.60	806,810
1/8/2013	+0.90 / +3.83%	23.60	24.40	23.60	24.40	24.40	13.33	431,500
1/7/2013	+0.10 / +0.43%	23.40	24.10	23.40	23.50	23.50	12.83	204,200

<<Previous 30 days Next 30 days>>

CII News

29/04	CII: Information on Thu Thiem project
22/04	CII: Change in personnel
03/04	CII: BOD resolution _ No. 123
31/03	CII: BOD resolution dated March 28, 2025
31/03	CII: Notice of bond interest payment and conversion implementation