Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2009	+2.90 / +4.52%	64.50	67.80	64.00	67.00	67.00	6.40	47,600
9/17/2009	-1.90 / -2.88%	66.00	66.00	64.00	64.10	64.10	6.12	10,800
9/16/2009	-0.60 / -0.90%	67.00	68.50	66.00	66.00	66.00	6.30	10,500
9/15/2009	+1.10 / +1.68%	65.80	66.60	65.00	66.60	66.60	6.36	34,700
9/14/2009	+0.50 / +0.77%	67.50	67.50	62.50	65.50	65.50	6.26	17,100
9/11/2009	-1.00 / -1.52%	67.00	67.00	65.00	65.00	65.00	6.21	6,500
9/10/2009	+1.50 / +2.33%	65.30	67.00	65.00	66.00	66.00	6.30	38,600
9/9/2009	-0.30 / -0.46%	69.00	69.00	64.50	64.50	64.50	6.16	30,500
9/8/2009	+2.90 / +4.68%	60.60	64.80	60.60	64.80	64.80	6.19	9,500
9/7/2009	+1.30 / +2.15%	60.00	61.90	58.00	61.90	61.90	5.91	19,700
9/4/2009	-3.90 / -6.05%	64.50	65.00	60.00	60.60	60.60	5.79	15,500
9/3/2009	-4.00 / -5.84%	63.20	65.00	63.20	64.50	64.50	6.16	4,400
9/1/2009	-0.50 / -0.72%	67.50	69.80	66.00	68.50	68.50	6.54	24,800
8/31/2009	+1.00 / +1.47%	65.70	69.00	65.70	69.00	69.00	6.59	38,400
8/28/2009	+2.10 / +3.19%	65.00	68.00	65.00	68.00	68.00	6.50	32,600
8/27/2009	-2.10 / -3.09%	65.50	66.00	64.50	65.90	65.90	6.29	35,900
8/26/2009	-1.20 / -1.73%	68.50	69.00	66.00	68.00	68.00	6.50	28,400
8/25/2009	+3.00 / +4.53%	69.00	70.00	65.00	69.20	69.20	6.61	121,200
8/24/2009	-4.70 / -6.63%	68.70	70.00	64.50	66.20	66.20	6.32	140,700
8/21/2009	+1.60 / +2.31%	69.30	70.90	64.50	70.90	70.90	6.77	64,000
8/20/2009	+5.30 / +8.28%	64.80	69.30	63.00	69.30	69.30	6.62	120,600
8/19/2009	-1.00 / -1.54%	65.00	66.00	62.00	64.00	64.00	6.11	134,900
8/18/2009	+2.60 / +4.17%	62.10	66.00	62.10	65.00	65.00	6.21	95,200
8/17/2009	+3.50 / +5.94%	54.40	62.40	54.40	62.40	62.40	5.96	32,600
8/14/2009	+1.90 / +3.33%	57.00	58.90	56.80	58.90	58.90	5.63	85,500
8/13/2009	+2.60 / +4.78%	56.00	57.00	53.50	57.00	57.00	5.44	231,800
8/12/2009	+3.20 / +6.25%	53.00	54.40	51.70	54.40	54.40	5.20	130,500
8/11/2009	+2.50 / +5.13%	47.90	51.20	47.90	51.20	51.20	4.89	59,700
8/10/2009	+1.10 / +2.31%	48.00	48.70	47.00	48.70	48.70	4.65	19,400
8/7/2009	-0.40 / -0.83%	48.20	48.50	47.40	47.60	47.60	4.55	10,500

<<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