Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2010	0.00 / 0.00%	38.70	39.00	38.60	39.00	39.00	12.52	511,460
5/26/2010	+0.20 / +0.52%	39.00	39.10	38.80	39.00	39.00	12.52	820,310
5/25/2010	-0.10 / -0.26%	38.90	39.10	38.60	38.80	38.80	12.46	520,470
5/24/2010	+0.40 / +1.04%	38.60	39.20	38.20	38.90	38.90	12.49	863,860
5/21/2010	-2.00 / -4.94%	38.50	39.40	38.50	38.50	38.50	12.36	1,825,410
5/20/2010	+1.90 / +4.92%	38.00	40.50	37.90	40.50	40.50	13.01	1,024,460
5/19/2010	-0.80 / -2.03%	39.00	39.00	38.20	38.60	38.60	12.40	759,870
5/18/2010	+0.70 / +1.81%	38.60	39.40	38.50	39.40	39.40	12.65	1,111,680
5/17/2010	-1.30 / -3.25%	40.00	40.00	38.70	38.70	38.70	12.43	1,131,260
5/14/2010	0.00 / 0.00%	40.10	40.60	40.00	40.00	40.00	12.85	523,120
5/13/2010	+0.20 / +0.50%	40.70	40.80	39.60	40.00	40.00	12.85	567,840
5/12/2010	-1.30 / -3.16%	40.70	40.90	39.70	39.80	39.80	12.78	1,486,350
5/11/2010	+0.10 / +0.24%	41.00	41.90	40.90	41.10	41.10	13.20	803,760
5/10/2010	-1.00 / -2.38%	41.50	41.70	40.70	41.00	41.00	13.17	1,296,120
5/7/2010	-1.00 / -2.33%	42.60	42.80	41.40	42.00	42.00	13.49	1,747,480
5/6/2010	0.00 / 0.00%	43.50	43.70	42.70	43.00	43.00	13.81	1,002,900
5/5/2010	-0.50 / -1.15%	43.00	44.10	42.60	43.00	43.00	13.81	1,265,170
5/4/2010	+1.10 / +2.59%	43.40	44.40	43.00	43.50	43.50	13.97	3,922,200
4/29/2010	+1.00 / +2.42%	42.00	42.60	42.00	42.40	42.40	13.62	2,252,190
4/28/2010	+0.20 / +0.49%	41.00	41.70	41.00	41.40	41.40	13.30	749,510
4/27/2010	0.00 / 0.00%	41.20	41.20	40.80	41.20	41.20	13.23	465,210
4/26/2010	-0.30 / -0.72%	41.60	42.20	41.20	41.20	41.20	13.23	639,510
4/22/2010	+0.80 / +1.97%	41.00	42.70	40.90	41.50	41.50	13.33	1,649,280
4/21/2010	0.00 / 0.00%	40.70	41.00	40.60	40.70	40.70	13.07	1,136,910
4/20/2010	0.00 / 0.00%	41.00	41.00	40.50	40.70	40.70	13.07	717,450
4/19/2010	0.00 / 0.00%	40.80	41.20	40.40	40.70	40.70	13.07	930,480
4/16/2010	-0.30 / -0.73%	41.10	41.20	40.70	40.70	40.70	13.07	1,259,040
4/15/2010	+0.40 / +0.99%	41.00	41.00	40.60	41.00	41.00	13.17	1,022,060
4/14/2010	-0.60 / -1.46%	41.00	41.20	40.40	40.60	40.60	13.04	725,630
4/13/2010	-1.00 / -2.37%	42.00	42.00	41.20	41.20	41.20	13.23	1,087,210

<<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