Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2009	-3.40 / -6.71%	49.00	49.00	47.30	47.30	47.30	13.19	56,700
10/28/2009	-3.80 / -6.97%	50.70	53.00	50.70	50.70	50.70	14.13	466,600
10/27/2009	-4.00 / -6.84%	54.50	54.50	54.50	54.50	54.50	15.19	9,000
10/26/2009	-3.80 / -6.10%	58.50	58.50	58.50	58.50	58.50	16.31	9,600
10/23/2009	-2.70 / -4.15%	67.00	67.00	62.30	62.30	62.30	17.37	81,500
10/22/2009	+1.80 / +2.85%	67.60	67.60	64.00	65.00	65.00	18.12	363,500
10/21/2009	+4.10 / +6.94%	63.20	63.20	62.90	63.20	63.20	17.62	450,400
10/20/2009	+1.50 / +2.60%	59.10	59.10	59.10	59.10	59.10	16.47	5,500
10/19/2009	-0.90 / -1.54%	54.60	59.70	54.60	57.60	57.60	16.06	575,600
10/16/2009	-2.20 / -3.62%	58.50	62.00	58.50	58.50	58.50	16.31	388,900
10/15/2009	-3.30 / -5.16%	69.00	69.70	60.70	60.70	60.70	16.92	277,700
10/14/2009	+2.50 / +4.07%	65.70	65.80	61.50	64.00	64.00	17.84	492,700
10/13/2009	+4.00 / +6.96%	61.50	61.50	61.00	61.50	61.50	17.14	333,700
10/12/2009	+3.70 / +6.88%	57.50	57.50	57.50	57.50	57.50	16.03	26,400
10/9/2009	+3.50 / +6.96%	53.80	53.80	53.70	53.80	53.80	15.00	699,000
10/8/2009	+3.20 / +6.79%	50.30	50.30	50.30	50.30	50.30	14.02	6,700
10/7/2009	+2.90 / +6.56%	47.10	47.10	47.10	47.10	47.10	13.13	3,400
10/6/2009	+2.90 / +7.02%	42.50	44.20	42.50	44.20	44.20	12.32	47,400
10/5/2009	-0.40 / -0.96%	40.00	43.00	39.00	41.30	41.30	11.51	100,000
10/2/2009	-2.30 / -5.23%	42.00	42.10	41.30	41.70	41.70	11.62	122,800
10/1/2009	+2.00 / +4.76%	44.90	44.90	42.30	44.00	44.00	12.27	135,800
9/30/2009	+3.00 / +7.69%	42.00	42.00	42.00	42.00	42.00	11.71	169,400
9/29/2009	+1.10 / +2.90%	40.30	40.30	38.00	39.00	39.00	10.87	40,000
9/28/2009	+1.00 / +2.71%	37.50	37.90	37.20	37.90	37.90	10.56	63,300
9/25/2009	+0.50 / +1.37%	36.00	37.40	34.20	36.90	36.90	10.29	70,000
9/24/2009	-1.50 / -3.96%	37.00	37.90	36.40	36.40	36.40	10.15	87,600
9/23/2009	+0.90 / +2.43%	38.90	39.40	37.00	37.90	37.90	10.56	145,500
9/22/2009	+2.40 / +6.94%	37.00	37.00	35.00	37.00	37.00	10.31	139,000
9/21/2009	+0.90 / +2.67%	34.60	34.60	34.60	34.60	34.60	9.64	77,400
9/18/2009	+2.20 / +6.98%	31.80	33.70	31.50	33.70	33.70	9.39	154,600

<<Previous 30 days Next 30 days>>

ANI News

05/11	SIC: Notice of record date for Extraordinary General Meeting of Shareholders 2020
22/10	SIC: Financial Statement Quarter 3/2020 (holding company)
22/10	SIC: Financial Statement Quarter 3/2020
19/08	SIC: Reviewed financial statement 2020 (holding company)
18/08	SIC: Reviewed financial statement 2020