Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2009	+2.90 / +9.03%	34.00	35.00	33.50	35.00	35.00	9.76	100,700
11/27/2009	-1.70 / -5.03%	31.50	35.80	31.50	32.10	32.10	8.95	173,800
11/26/2009	-2.10 / -5.85%	33.80	33.80	33.80	33.80	33.80	9.42	46,600
11/25/2009	-1.80 / -4.77%	37.60	37.80	35.90	35.90	35.90	10.01	78,300
11/24/2009	-1.60 / -4.07%	39.00	40.00	37.50	37.70	37.70	10.51	73,500
11/23/2009	-2.20 / -5.30%	40.00	40.70	39.30	39.30	39.30	10.96	69,000
11/20/2009	-0.50 / -1.19%	42.20	42.80	41.00	41.50	41.50	11.57	79,900
11/19/2009	-0.50 / -1.18%	42.00	43.00	41.60	42.00	42.00	11.71	159,500
11/18/2009	+0.30 / +0.71%	43.70	43.70	40.70	42.50	42.50	11.85	197,000
11/17/2009	-1.70 / -3.87%	46.00	46.80	41.50	42.20	42.20	11.76	164,400
11/16/2009	+1.40 / +3.29%	43.90	43.90	43.00	43.90	43.90	12.24	104,500
11/13/2009	+2.60 / +6.52%	42.40	42.50	40.00	42.50	42.50	11.85	211,800
11/12/2009	+1.90 / +5.00%	38.00	39.90	38.00	39.90	39.90	11.12	126,800
11/11/2009	+0.50 / +1.33%	38.00	38.50	35.80	38.00	38.00	10.59	152,200
11/10/2009	-2.40 / -6.02%	40.00	40.00	37.20	37.50	37.50	10.45	222,700
11/9/2009	-1.40 / -3.39%	40.50	40.50	39.90	39.90	39.90	11.12	33,200
11/6/2009	-0.70 / -1.67%	43.00	43.90	41.30	41.30	41.30	11.51	215,200
11/5/2009	+3.20 / +8.25%	40.10	42.30	38.50	42.00	42.00	11.71	231,900
11/4/2009	-2.80 / -6.73%	38.80	41.00	38.80	38.80	38.80	10.82	178,400
11/3/2009	-3.10 / -6.94%	42.00	43.00	41.60	41.60	41.60	11.60	86,500
11/2/2009	-3.60 / -7.45%	44.70	45.00	44.70	44.70	44.70	12.46	86,800
10/30/2009	+1.00 / +2.11%	44.00	50.60	44.00	48.30	48.30	13.46	231,000
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

<<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