Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2009	-0.40 / -0.96%	41.90	41.90	41.10	41.30	41.30	4.09	1,350,300
11/12/2009	0.00 / 0.00%	41.70	42.40	41.50	41.70	41.70	4.13	1,414,400
11/11/2009	+0.80 / +1.96%	41.30	42.00	41.10	41.70	41.70	4.13	1,735,600
11/10/2009	-0.60 / -1.45%	42.00	42.50	40.50	40.90	40.90	4.05	1,857,000
11/9/2009	-1.30 / -3.04%	41.50	43.30	41.20	41.50	41.50	4.11	1,750,900
11/6/2009	-0.40 / -0.93%	44.10	44.90	42.60	42.80	42.80	4.24	1,450,900
11/5/2009	+0.40 / +0.93%	43.00	43.50	42.60	43.20	43.20	4.28	1,823,600
11/4/2009	+0.40 / +0.94%	42.00	43.50	42.00	42.80	42.80	4.24	2,311,700
11/3/2009	-0.60 / -1.40%	43.00	43.50	41.50	42.40	42.40	4.20	2,951,800
11/2/2009	-2.20 / -4.87%	45.50	45.50	42.50	43.00	43.00	4.26	3,502,100
10/30/2009	+0.40 / +0.89%	46.00	46.50	44.70	45.20	45.20	4.47	2,160,600
10/29/2009	-1.30 / -2.82%	45.80	45.80	44.00	44.80	44.80	4.43	3,719,500
10/28/2009	-0.50 / -1.07%	46.20	46.90	45.50	46.10	46.10	4.56	1,955,300
10/27/2009	-0.50 / -1.06%	46.50	47.20	45.00	46.60	46.60	4.61	3,364,500
10/26/2009	-1.70 / -3.48%	49.00	49.20	47.10	47.10	47.10	4.66	4,118,100
10/23/2009	+0.50 / +1.04%	48.90	51.00	48.30	48.80	48.80	4.83	8,973,000
10/22/2009	-0.20 / -0.41%	49.00	49.80	47.50	48.30	48.30	4.78	6,196,500
10/21/2009	+2.00 / +4.30%	46.20	49.00	45.70	48.50	48.50	4.80	3,712,500
10/20/2009	+0.10 / +0.22%	46.90	47.00	46.00	46.50	46.50	4.60	1,626,400
10/19/2009	-0.10 / -0.22%	46.50	47.00	46.00	46.40	46.40	4.59	1,639,000
10/16/2009	-1.50 / -3.13%	48.30	48.30	46.10	46.50	46.50	4.60	1,904,900
10/15/2009	+1.20 / +2.56%	47.90	49.30	47.40	48.00	48.00	4.75	5,108,100
10/14/2009	+1.90 / +4.23%	44.70	48.00	44.40	46.80	46.80	4.63	2,647,000
10/13/2009	-0.80 / -1.75%	46.00	46.00	44.80	44.90	44.90	4.44	1,141,300
10/12/2009	+0.70 / +1.56%	45.70	46.50	45.10	45.70	45.70	4.52	1,465,100
10/9/2009	+0.50 / +1.12%	45.00	45.80	44.50	45.00	45.00	4.45	1,612,600
10/8/2009	0.00 / 0.00%	44.70	45.00	44.10	44.50	44.50	4.40	737,200
10/7/2009	+0.40 / +0.91%	44.60	44.80	44.10	44.50	44.50	4.40	930,300
10/6/2009	-0.10 / -0.23%	44.50	44.60	44.00	44.10	44.10	4.36	1,050,500
10/5/2009	-0.60 / -1.34%	44.00	45.00	43.60	44.20	44.20	4.37	1,291,200

<<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%