Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2009	-4.00 / -4.76%	81.10	82.10	78.00	80.00	80.00	7.64	28,600
11/5/2009	+3.40 / +4.22%	81.60	84.00	80.00	84.00	84.00	8.02	31,400
11/4/2009	-1.70 / -2.07%	82.80	83.00	79.00	80.60	80.60	7.70	20,200
11/3/2009	-0.70 / -0.84%	80.00	82.50	80.00	82.30	82.30	7.86	23,600
11/2/2009	-5.10 / -5.79%	82.00	84.60	82.00	83.00	83.00	7.93	21,600
10/30/2009	+0.10 / +0.11%	88.10	88.10	87.00	88.10	88.10	8.42	173,200
10/29/2009	+5.60 / +6.80%	79.00	88.00	79.00	88.00	88.00	8.41	128,000
10/28/2009	+2.60 / +3.26%	80.00	82.40	80.00	82.40	82.40	7.87	99,800
10/27/2009	-0.20 / -0.25%	77.00	80.00	75.10	79.80	79.80	7.62	73,800
10/26/2009	0.00 / 0.00%	81.30	81.30	77.20	80.00	80.00	7.64	65,100
10/23/2009	-2.80 / -3.38%	83.00	84.00	79.50	80.00	80.00	7.64	94,100
10/22/2009	+0.90 / +1.10%	79.70	83.90	79.70	82.80	82.80	7.91	71,000
10/21/2009	-0.90 / -1.09%	82.30	82.50	81.00	81.90	81.90	7.82	92,400
10/20/2009	+3.20 / +4.02%	81.90	83.00	80.00	82.80	82.80	7.91	109,600
10/19/2009	+0.10 / +0.13%	78.00	80.00	78.00	79.60	79.60	7.60	57,100
10/16/2009	-6.40 / -7.45%	82.80	82.80	79.50	79.50	79.50	7.59	85,400
10/15/2009	+3.90 / +4.76%	80.70	86.30	80.70	85.90	85.90	8.21	164,200
10/14/2009	+3.50 / +4.46%	78.10	82.60	78.10	82.00	82.00	7.83	114,900
10/13/2009	-6.50 / -7.65%	88.50	88.50	78.50	78.50	78.50	7.50	98,500
10/12/2009	+5.20 / +6.52%	81.00	85.10	79.70	85.00	85.00	8.12	200,000
10/9/2009	+0.80 / +1.01%	79.00	81.00	78.00	79.80	79.80	7.62	163,700
10/8/2009	+1.00 / +1.28%	82.50	82.50	72.50	79.00	79.00	7.55	86,000
10/7/2009	+3.10 / +4.14%	77.30	78.00	77.00	78.00	78.00	7.45	124,100
10/6/2009	+1.10 / +1.49%	73.00	76.00	71.60	74.90	74.90	7.15	163,400
10/5/2009	-5.70 / -7.17%	82.00	82.00	73.70	73.80	73.80	7.05	106,500
10/2/2009	+5.20 / +7.00%	79.00	79.50	75.10	79.50	79.50	7.59	171,500
10/1/2009	+4.60 / +6.60%	74.30	74.30	74.30	74.30	74.30	7.10	27,900
9/30/2009	+3.80 / +5.77%	65.50	69.70	65.50	69.70	69.70	6.66	496,200
9/29/2009	-0.10 / -0.15%	67.50	67.50	64.00	65.90	65.90	6.29	15,800
9/28/2009	-0.10 / -0.15%	68.00	70.00	65.00	66.00	66.00	6.30	21,800

<<Previous 30 days Next 30 days>>

SD5 News

27/10	SD5: Financial Statement Quarter 3/2020
18/09	SD5: Notice of record date for dividend payment in cash
17/09	SD5: Board Resolution
01/09	SD5: Change in payment date of dividend payment
01/09	SD5: Change in payment date of the 2nd dividend payment of 2018