Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2010	+1.00 / +1.46%	68.50	69.50	68.00	69.50	69.50	21.32	166,750
5/31/2010	-2.50 / -3.52%	69.00	71.00	68.50	68.50	68.50	21.02	68,110
5/28/2010	+3.00 / +4.41%	69.50	71.00	68.00	71.00	71.00	21.78	309,100
5/27/2010	0.00 / 0.00%	66.50	68.50	66.50	68.00	68.00	20.86	90,960
5/26/2010	+3.00 / +4.62%	65.00	68.00	65.00	68.00	68.00	20.86	244,870
5/25/2010	-2.00 / -2.99%	67.00	67.00	64.50	65.00	65.00	19.94	63,860
5/24/2010	+1.50 / +2.29%	65.50	67.00	64.50	67.00	67.00	20.56	185,830
5/21/2010	-3.00 / -4.38%	65.50	66.00	65.50	65.50	65.50	20.10	152,410
5/20/2010	+2.50 / +3.79%	64.50	68.50	64.00	68.50	68.50	21.02	265,220
5/19/2010	-3.00 / -4.35%	68.00	68.00	66.00	66.00	66.00	20.25	167,380
5/18/2010	-1.50 / -2.13%	69.00	70.00	68.50	69.00	69.00	21.17	154,830
5/17/2010	-0.50 / -0.70%	72.50	72.50	69.00	70.50	70.50	21.63	67,680
5/14/2010	+3.00 / +4.41%	70.50	71.00	69.50	71.00	71.00	21.78	273,330
5/13/2010	-1.00 / -1.45%	71.00	71.00	68.00	68.00	68.00	20.86	148,600
5/12/2010	-3.00 / -4.17%	71.00	72.00	68.50	69.00	69.00	21.17	213,750
5/11/2010	+0.50 / +0.70%	73.00	73.00	69.00	72.00	72.00	22.09	207,620
5/10/2010	-3.50 / -4.67%	74.50	74.50	71.50	71.50	71.50	21.94	431,010
5/7/2010	-2.50 / -3.23%	77.00	77.00	74.00	75.00	75.00	23.01	320,730
5/6/2010	-2.00 / -2.52%	80.00	80.00	77.50	77.50	77.50	23.78	216,060
5/5/2010	-1.00 / -1.24%	80.00	80.00	77.50	79.50	79.50	24.39	211,350
5/4/2010	0.00 / 0.00%	81.00	82.50	80.00	80.50	80.50	24.70	243,320
4/29/2010	-1.50 / -1.83%	82.50	82.50	79.00	80.50	80.50	24.70	181,630
4/28/2010	+0.50 / +0.61%	82.50	82.50	80.50	82.00	82.00	25.16	193,600
4/27/2010	+3.50 / +4.49%	78.00	81.50	78.00	81.50	81.50	25.01	292,500
4/26/2010	-2.00 / -2.50%	82.00	82.00	77.00	78.00	78.00	23.93	351,010
4/22/2010	-3.00 / -3.61%	84.00	85.50	80.00	80.00	80.00	24.55	295,490
4/21/2010	+1.00 / +1.22%	82.50	86.00	82.00	83.00	83.00	25.47	392,040
4/20/2010	-2.50 / -2.96%	84.00	84.50	81.00	82.00	82.00	25.16	368,740
4/19/2010	-4.00 / -4.52%	88.50	88.50	84.50	84.50	84.50	25.93	424,950
4/16/2010	+4.00 / +4.73%	88.50	88.50	87.00	88.50	88.50	27.15	515,370

<<Previous 30 days Next 30 days>>

SC5 News

27/02	SC5: BOD resolution on holding AGM 2025
03/02	SC5: Report on Corporate Governance 2024
10/01	SC5: Change in personnel
30/12	SC5: Approving loan at PGBank
09/12	SC5: Change in personnel