Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2009	-0.60 / -1.29%	46.40	46.50	45.60	45.80	45.80	4.53	1,800,300
9/30/2009	-0.40 / -0.85%	47.00	47.00	46.30	46.40	46.40	4.59	1,169,400
9/29/2009	-0.50 / -1.06%	47.80	48.00	46.70	46.80	46.80	4.63	1,488,300
9/28/2009	+0.50 / +1.07%	48.00	49.00	47.00	47.30	47.30	4.68	1,843,500
9/25/2009	+0.60 / +1.30%	45.80	47.50	45.80	46.80	46.80	4.63	2,273,600
9/24/2009	-0.20 / -0.43%	46.50	46.80	46.10	46.20	46.20	4.57	1,094,900
9/23/2009	+0.20 / +0.43%	46.80	48.00	46.20	46.40	46.40	4.59	1,840,200
9/22/2009	-0.30 / -0.65%	46.80	46.80	45.90	46.20	46.20	4.57	1,955,800
9/21/2009	-0.70 / -1.48%	47.20	47.20	46.40	46.50	46.50	4.60	1,682,300
9/18/2009	-0.50 / -1.05%	47.90	47.90	46.90	47.20	47.20	4.67	1,761,200
9/17/2009	-0.90 / -1.85%	49.20	49.60	47.20	47.70	47.70	4.72	2,378,200
9/16/2009	+2.20 / +4.74%	46.50	49.20	46.50	48.60	48.60	4.81	4,926,700
9/15/2009	+0.40 / +0.87%	46.20	46.50	45.90	46.40	46.40	4.59	1,635,800
9/14/2009	+0.10 / +0.22%	46.50	46.50	45.80	46.00	46.00	4.55	1,462,900
9/11/2009	-0.10 / -0.22%	46.00	46.50	45.80	45.90	45.90	4.54	1,130,100
9/10/2009	0.00 / 0.00%	46.30	46.30	45.50	46.00	46.00	4.55	1,515,600
9/9/2009	-0.50 / -1.08%	46.90	46.90	46.00	46.00	46.00	4.55	932,900
9/8/2009	+0.40 / +0.87%	46.10	47.00	46.00	46.50	46.50	4.60	1,051,600
9/7/2009	-0.50 / -1.07%	47.00	47.00	45.50	46.10	46.10	4.56	1,575,500
9/4/2009	-0.50 / -1.06%	47.20	47.30	46.30	46.60	46.60	4.61	2,106,300
9/3/2009	-0.60 / -1.26%	47.50	47.50	47.00	47.10	47.10	4.66	1,398,600
9/1/2009	-0.40 / -0.83%	48.00	48.20	47.40	47.70	47.70	4.72	2,091,500
8/31/2009	+0.80 / +1.69%	47.70	48.50	47.30	48.10	48.10	4.76	2,932,200
8/28/2009	+0.60 / +1.28%	46.40	47.40	46.40	47.30	47.30	4.68	3,390,200
8/27/2009	-0.60 / -1.27%	47.00	47.30	46.00	46.70	46.70	4.62	2,648,400
8/26/2009	-0.30 / -0.63%	47.50	47.70	47.20	47.30	47.30	4.68	1,480,300
8/25/2009	-0.40 / -0.83%	47.90	48.20	47.30	47.60	47.60	4.71	2,123,100
8/24/2009	+0.50 / +1.05%	48.10	48.90	47.80	48.00	48.00	4.75	2,408,000
8/21/2009	+0.40 / +0.85%	47.50	49.00	47.20	47.50	47.50	4.70	3,324,500
8/20/2009	0.00 / 0.00%	47.50	48.00	46.90	47.10	47.10	4.66	2,052,500

<<Previous 30 days Next 30 days>>

ACB News

25/04	ACB: Resolution on increasing the charter capital
22/04	ACB: Completing tax payment obligations
16/04	ACB: Stock issuance plan for dividend payment
11/04	ACB: Report affiliated person trade
10/04	ACB: Signing agreements with ACBA

More News

Related Companies

	Volume	Price	Change
ABB	2,144,300	8.40	1.20%
BAB	17,300	11.80	0.85%
BID	8,298,600	36.10	1.12%
BVB	1,973,000	12.90	0.78%
CTG	5,913,500	41.95	0.12%
EIB	11,404,900	22.95	-1.29%