Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2009	+0.10 / +0.23%	44.50	44.50	42.10	43.00	43.00	4.11	72,600
5/25/2009	+1.90 / +4.63%	41.00	43.00	41.00	42.90	42.90	4.10	60,000
5/22/2009	+0.30 / +0.74%	42.60	42.80	39.00	41.00	41.00	3.92	49,100
5/21/2009	+2.90 / +7.67%	37.50	40.70	37.50	40.70	40.70	3.89	118,100
5/20/2009	-1.70 / -4.30%	39.40	39.40	37.60	37.80	37.80	3.61	33,400
5/19/2009	+1.00 / +2.60%	39.00	40.50	38.60	39.50	39.50	3.77	61,800
5/18/2009	0.00 / 0.00%	38.30	38.80	38.30	38.50	38.50	3.68	26,000
5/15/2009	+1.50 / +4.05%	38.50	38.80	36.60	38.50	38.50	3.68	52,100
5/14/2009	-2.10 / -5.37%	39.00	39.00	37.00	37.00	37.00	3.35	31,200
5/13/2009	-0.50 / -1.26%	40.00	40.00	38.90	39.10	39.10	3.54	61,600
5/12/2009	+0.20 / +0.51%	39.00	40.00	37.00	39.60	39.60	3.59	40,700
5/11/2009	+1.20 / +3.14%	40.40	40.50	38.50	39.40	39.40	3.57	29,900
5/8/2009	+1.10 / +2.96%	38.00	39.40	34.50	38.20	38.20	3.46	32,500
5/7/2009	+2.80 / +8.16%	37.00	37.10	36.20	37.10	37.10	3.36	88,000
5/6/2009	-2.50 / -6.79%	34.40	37.00	34.30	34.30	34.30	3.11	28,700
5/5/2009	+2.30 / +6.67%	36.80	36.80	36.70	36.80	36.80	3.33	51,200
5/4/2009	+1.80 / +5.50%	33.90	34.50	33.90	34.50	34.50	3.12	13,300
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

<<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