Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2009	+0.30 / +0.93%	31.90	32.80	31.80	32.70	32.70	2.96	35,200
4/28/2009	+0.70 / +2.21%	31.80	32.50	31.50	32.40	32.40	2.93	22,200
4/27/2009	-1.00 / -3.06%	33.00	34.40	31.70	31.70	31.70	2.87	29,300
4/24/2009	+2.10 / +6.86%	32.70	32.70	28.50	32.70	32.70	2.96	80,500
4/23/2009	+2.00 / +6.99%	30.50	30.60	30.00	30.60	30.60	2.77	33,600
4/22/2009	+0.40 / +1.42%	28.60	28.60	28.60	28.60	28.60	2.59	15,700
4/21/2009	-0.30 / -1.05%	27.00	28.20	26.60	28.20	28.20	2.55	40,400
4/20/2009	-2.10 / -6.86%	28.50	28.60	28.50	28.50	28.50	2.58	22,300
4/17/2009	-1.10 / -3.47%	32.80	32.80	30.50	30.60	30.60	2.77	31,800
4/16/2009	-0.60 / -1.86%	34.50	34.80	31.70	31.70	31.70	2.87	19,000
4/15/2009	-2.20 / -6.38%	33.00	33.60	32.30	32.30	32.30	2.92	21,800
4/14/2009	+1.40 / +4.23%	35.40	35.40	33.00	34.50	34.50	3.12	48,800
4/13/2009	+2.10 / +6.77%	33.00	33.10	32.70	33.10	33.10	3.00	28,000
4/10/2009	+2.00 / +6.90%	29.90	31.00	29.90	31.00	31.00	2.81	19,000
4/9/2009	+0.10 / +0.35%	29.00	31.00	28.50	29.00	29.00	2.63	22,900
4/8/2009	-2.50 / -7.96%	29.50	31.60	28.90	28.90	28.90	2.62	27,900
4/7/2009	+2.00 / +6.80%	31.00	31.40	29.50	31.40	31.40	2.84	38,100
4/3/2009	+1.90 / +6.91%	29.20	29.40	29.10	29.40	29.40	2.66	59,200
4/2/2009	+0.10 / +0.36%	27.90	27.90	27.00	27.50	27.50	2.49	5,900
4/1/2009	+0.60 / +2.24%	27.00	27.80	26.30	27.40	27.40	2.48	15,800
3/31/2009	+0.80 / +3.08%	25.00	27.50	25.00	26.80	26.80	2.43	3,400
3/30/2009	-1.20 / -4.41%	26.00	26.00	25.70	26.00	26.00	2.35	5,200
3/27/2009	-0.70 / -2.51%	27.50	28.00	27.00	27.20	27.20	2.46	15,400
3/26/2009	+0.40 / +1.45%	29.40	29.40	27.70	27.90	27.90	2.53	11,900
3/25/2009	-0.10 / -0.36%	27.50	28.00	27.50	27.50	27.50	2.49	5,200
3/24/2009	+1.80 / +6.98%	27.80	27.80	27.50	27.60	27.60	2.50	12,200
3/23/2009	-0.90 / -3.37%	26.00	26.00	25.80	25.80	25.80	2.34	7,000
3/20/2009	-0.40 / -1.48%	28.00	28.00	26.50	26.70	26.70	2.42	9,700
3/19/2009	-1.60 / -5.57%	27.00	29.00	27.00	27.10	27.10	2.45	16,600
3/18/2009	+1.50 / +5.51%	28.60	28.70	28.60	28.70	28.70	2.60	18,700

<<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