Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2010	-0.50 / -1.27%	39.50	39.70	38.80	39.00	39.00	12.52	285,240
1/27/2010	-1.20 / -2.95%	41.00	41.50	39.00	39.50	39.50	12.69	592,510
1/26/2010	+1.90 / +4.90%	39.80	40.70	39.80	40.70	40.70	13.07	886,390
1/25/2010	+0.30 / +0.78%	39.00	39.40	38.00	38.80	38.80	12.46	305,720
1/22/2010	-1.30 / -3.27%	38.10	39.90	37.90	38.50	38.50	12.36	1,003,320
1/21/2010	-2.00 / -4.78%	40.50	41.70	39.80	39.80	39.80	12.78	794,460
1/20/2010	-0.20 / -0.48%	42.80	42.80	41.70	41.80	41.80	13.42	403,860
1/19/2010	-0.60 / -1.41%	42.60	43.30	42.00	42.00	42.00	13.49	720,030
1/18/2010	-2.20 / -4.91%	44.00	44.00	42.60	42.60	42.60	13.68	977,220
1/15/2010	+2.10 / +4.92%	44.80	44.80	44.50	44.80	44.80	14.39	2,314,920
1/14/2010	-19.30 / -31.13%	42.70	42.70	42.70	42.70	42.70	13.71	41,960
1/13/2010	+0.50 / +0.81%	61.50	62.50	59.00	62.00	62.00	13.06	1,180,890
1/12/2010	-3.00 / -4.65%	64.50	65.00	61.50	61.50	61.50	12.95	762,290
1/11/2010	-1.50 / -2.27%	67.50	67.50	64.50	64.50	64.50	13.59	629,400
1/8/2010	-2.50 / -3.65%	69.00	69.50	66.00	66.00	66.00	13.90	1,504,570
1/7/2010	+1.00 / +1.48%	68.50	70.50	67.00	68.50	68.50	14.43	2,804,340
1/6/2010	+3.00 / +4.65%	67.50	67.50	66.00	67.50	67.50	14.22	1,306,580
1/5/2010	+3.00 / +4.88%	64.50	64.50	64.50	64.50	64.50	13.59	288,720
1/4/2010	+2.50 / +4.24%	61.50	61.50	61.50	61.50	61.50	12.95	247,810
12/31/2009	+2.50 / +4.42%	58.50	59.00	58.50	59.00	59.00	12.43	1,367,490
12/30/2009	+1.00 / +1.80%	56.50	58.00	55.50	56.50	56.50	11.90	816,140
12/29/2009	-1.50 / -2.63%	56.00	57.00	55.00	55.50	55.50	11.69	390,930
12/28/2009	-1.00 / -1.72%	57.50	58.50	56.00	57.00	57.00	12.01	675,410
12/25/2009	+2.50 / +4.50%	56.00	58.00	56.00	58.00	58.00	12.22	922,750
12/24/2009	+0.50 / +0.91%	54.00	55.50	53.00	55.50	55.50	11.69	458,120
12/23/2009	+0.50 / +0.92%	54.50	55.50	54.00	55.00	55.00	11.59	276,360
12/22/2009	-0.50 / -0.91%	54.50	56.50	53.50	54.50	54.50	11.48	435,670
12/21/2009	+2.50 / +4.76%	53.50	55.00	53.00	55.00	55.00	11.59	685,840
12/18/2009	+2.50 / +5.00%	51.50	52.50	51.00	52.50	52.50	11.06	633,730
12/17/2009	+0.10 / +0.20%	49.90	50.00	47.50	50.00	50.00	10.53	670,480

<<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