Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2009	0.00 / 0.00%	47.30	50.00	47.10	47.10	47.10	3.80	65,500
7/27/2009	+0.40 / +0.86%	49.00	49.00	45.00	47.10	47.10	3.80	11,500
7/24/2009	+4.20 / +9.88%	46.70	46.70	46.70	46.70	46.70	3.76	10,500
7/23/2009	+0.30 / +0.71%	45.00	45.30	42.50	42.50	42.50	3.43	1,900
7/22/2009	-2.30 / -5.17%	42.30	44.00	42.20	42.20	42.20	3.40	6,800
7/21/2009	+2.50 / +5.95%	42.00	44.50	42.00	44.50	44.50	3.59	1,100
7/20/2009	-1.50 / -3.45%	42.00	42.00	42.00	42.00	42.00	3.39	500
7/17/2009	0.00 / 0.00%	43.00	43.50	43.00	43.50	43.50	3.51	600
7/16/2009	-0.80 / -1.81%	43.60	43.60	43.50	43.50	43.50	3.51	7,000
7/15/2009	+2.30 / +5.48%	44.00	44.30	41.00	44.30	44.30	3.57	3,100
7/14/2009	-1.30 / -3.00%	43.00	43.00	41.00	42.00	42.00	3.39	6,400
7/13/2009	-2.20 / -4.84%	43.50	43.50	43.20	43.30	43.30	3.49	6,600
7/10/2009	+0.60 / +1.34%	47.90	47.90	45.00	45.50	45.50	3.67	7,000
7/9/2009	+2.90 / +6.90%	44.00	44.90	44.00	44.90	44.90	3.62	1,600
7/8/2009	0.00 / 0.00%	42.60	42.60	41.70	42.00	42.00	3.39	9,100
7/7/2009	-1.50 / -3.45%	43.50	43.50	42.00	42.00	42.00	3.39	1,700
7/6/2009	+0.50 / +1.16%	42.50	44.90	42.50	43.50	43.50	3.51	2,900
7/3/2009	-0.50 / -1.15%	42.50	43.00	42.50	43.00	43.00	3.47	8,600
7/2/2009	+1.80 / +4.32%	43.00	43.50	42.30	43.50	43.50	3.51	10,400
7/1/2009	-2.60 / -5.87%	41.30	42.00	41.30	41.70	41.70	3.36	6,000
6/30/2009	-2.70 / -5.74%	44.40	44.40	44.30	44.30	44.30	3.57	2,300
6/29/2009	+0.50 / +1.08%	48.00	48.00	47.00	47.00	47.00	3.79	1,500
6/26/2009	-2.70 / -5.49%	48.00	48.00	45.10	46.50	46.50	3.75	4,800
6/25/2009	+2.90 / +6.26%	49.40	49.40	45.00	49.20	49.20	3.97	4,000
6/24/2009	+3.20 / +7.42%	46.20	46.30	46.10	46.30	46.30	3.73	13,300
6/23/2009	-3.10 / -6.71%	43.10	43.50	43.10	43.10	43.10	3.47	14,100
6/22/2009	-2.90 / -5.91%	46.30	46.30	46.20	46.20	46.20	3.72	5,900
6/19/2009	+0.70 / +1.45%	51.00	51.00	49.00	49.10	49.10	3.96	5,400
6/18/2009	-1.60 / -3.20%	51.00	51.60	48.10	48.40	48.40	3.90	29,900
6/17/2009	-1.50 / -2.91%	49.10	50.90	47.50	50.00	50.00	4.03	53,300

<<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