Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/3/2009	-0.90 / -3.11%	28.00	28.40	27.10	28.00	28.00	7.81	95,600
9/1/2009	-1.30 / -4.30%	30.20	30.20	28.40	28.90	28.90	8.06	41,100
8/31/2009	+0.20 / +0.67%	31.00	31.30	29.60	30.20	30.20	8.42	46,000
8/28/2009	+0.10 / +0.33%	30.00	30.50	29.60	30.00	30.00	8.36	73,700
8/27/2009	+0.70 / +2.40%	30.30	30.30	29.50	29.90	29.90	8.33	62,100
8/26/2009	+1.90 / +6.96%	27.30	29.20	27.00	29.20	29.20	8.14	78,400
8/25/2009	-0.40 / -1.44%	27.10	28.50	27.00	27.30	27.30	7.61	85,000
8/24/2009	+0.20 / +0.73%	27.70	30.00	27.70	27.70	27.70	7.72	153,000
8/21/2009	-0.90 / -3.17%	30.30	30.30	27.30	27.50	27.50	7.67	236,000
8/20/2009	+1.80 / +6.77%	28.40	28.40	28.40	28.40	28.40	7.92	19,400
8/19/2009	+1.50 / +5.98%	26.60	26.60	26.60	26.60	26.60	7.41	8,000
8/18/2009	+1.40 / +5.91%	23.50	25.10	23.50	25.10	25.10	7.00	71,500
8/17/2009	+1.20 / +5.33%	22.50	23.70	22.50	23.70	23.70	6.61	71,400
8/14/2009	+0.40 / +1.81%	21.80	22.90	21.40	22.50	22.50	6.27	28,700
8/13/2009	-1.20 / -5.15%	24.40	24.40	21.80	22.10	22.10	6.16	11,500
8/12/2009	+0.80 / +3.56%	23.40	23.70	22.60	23.30	23.30	6.49	55,500
8/11/2009	+1.20 / +5.63%	21.10	22.50	21.10	22.50	22.50	6.27	50,700
8/10/2009	+1.20 / +5.97%	21.00	21.50	20.70	21.30	21.30	5.94	39,900
8/7/2009	-0.20 / -0.99%	20.60	20.70	20.00	20.10	20.10	5.60	6,100
8/6/2009	-0.10 / -0.49%	21.00	21.00	20.30	20.30	20.30	5.66	17,100
8/5/2009	+0.20 / +0.99%	20.20	20.40	20.00	20.40	20.40	5.69	6,800
8/4/2009	+0.20 / +1.00%	20.20	20.50	20.00	20.20	20.20	5.63	13,400
8/3/2009	-1.30 / -6.10%	20.50	20.60	20.00	20.00	20.00	5.58	3,500
7/31/2009	+1.40 / +7.04%	21.00	21.50	20.20	21.30	21.30	5.94	15,500
7/30/2009	-0.90 / -4.33%	20.60	20.60	19.50	19.90	19.90	5.55	9,400
7/29/2009	-0.50 / -2.35%	20.60	21.30	20.40	20.80	20.80	5.80	19,100
7/28/2009	-1.20 / -5.33%	23.10	23.10	21.30	21.30	21.30	5.94	13,500
7/27/2009	+0.20 / +0.90%	23.70	23.80	22.40	22.50	22.50	6.27	6,700
7/24/2009	+1.20 / +5.69%	22.30	22.30	22.00	22.30	22.30	6.22	24,500
7/23/2009	+1.10 / +5.50%	20.00	21.10	20.00	21.10	21.10	5.88	7,700

<<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