Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2009	-2.30 / -4.09%	54.50	55.00	53.60	54.00	54.00	23.98	204,600
10/26/2009	-3.40 / -5.70%	59.80	59.90	56.30	56.30	56.30	25.00	138,600
10/23/2009	-4.00 / -6.28%	63.80	65.60	59.70	59.70	59.70	26.51	248,400
10/22/2009	-4.30 / -6.32%	63.70	68.00	63.70	63.70	63.70	28.29	400,300
10/21/2009	-2.50 / -3.55%	71.50	71.50	66.50	68.00	68.00	30.20	262,000
10/20/2009	-1.50 / -2.08%	75.00	75.00	69.00	70.50	70.50	31.31	242,000
10/19/2009	+1.50 / +2.13%	65.70	75.50	65.70	72.00	72.00	31.98	500,100
10/16/2009	-3.00 / -4.08%	72.90	72.90	70.50	70.50	70.50	31.31	197,000
10/15/2009	+1.20 / +1.66%	77.00	77.00	73.00	73.50	73.50	32.64	616,000
10/14/2009	+4.70 / +6.95%	72.30	72.30	69.00	72.30	72.30	32.11	605,900
10/13/2009	+4.40 / +6.96%	67.60	67.60	67.60	67.60	67.60	30.02	268,000
10/12/2009	+4.10 / +6.94%	63.20	63.20	63.20	63.20	63.20	28.07	21,600
10/9/2009	+1.10 / +1.90%	59.10	59.10	59.00	59.10	59.10	26.25	194,100
10/8/2009	+1.70 / +3.02%	54.00	58.30	53.00	58.00	58.00	25.76	545,900
10/7/2009	+3.60 / +6.83%	56.30	56.30	50.00	56.30	56.30	25.00	586,000
10/6/2009	+3.40 / +6.90%	52.70	52.70	52.00	52.70	52.70	23.41	405,400
10/5/2009	-1.20 / -2.38%	48.50	49.30	48.50	49.30	49.30	21.90	457,700
10/2/2009	+2.70 / +5.65%	50.00	50.90	44.30	50.50	50.50	21.95	480,600
10/1/2009	+2.50 / +5.52%	45.50	47.80	45.00	47.80	47.80	20.78	596,700
9/30/2009	+2.80 / +6.59%	42.00	45.30	42.00	45.30	45.30	19.69	566,100
9/29/2009	-0.20 / -0.47%	45.50	46.00	41.50	42.50	42.50	18.47	148,600
9/28/2009	+1.80 / +4.40%	43.20	43.20	42.00	42.70	42.70	18.56	256,600
9/25/2009	+3.10 / +8.20%	37.60	40.90	37.40	40.90	40.90	17.78	437,300
9/24/2009	-1.00 / -2.58%	41.00	41.00	37.80	37.80	37.80	16.43	195,800
9/23/2009	+0.60 / +1.57%	39.00	40.60	38.50	38.80	38.80	16.87	443,100
9/22/2009	+0.80 / +2.14%	37.00	39.00	35.80	38.20	38.20	16.61	253,600
9/21/2009	+2.20 / +6.25%	36.30	37.40	36.10	37.40	37.40	16.26	315,800
9/18/2009	+0.90 / +2.62%	34.50	35.50	34.30	35.20	35.20	15.30	88,100
9/17/2009	-0.70 / -2.00%	34.20	34.90	33.80	34.30	34.30	14.91	53,800
9/16/2009	-1.50 / -4.11%	36.70	37.00	34.90	35.00	35.00	15.21	109,700

<<Previous 30 days Next 30 days>>

SDA News

22/10	SDA: Financial Statement Quarter 3/2020 (holding company)
21/10	SDA: Financial Statement Quarter 3/2020
25/08	SDA: Change in personnel
21/08	SDA: Removed out of supervision to be under alert
19/08	SDA: Reviewed financial statement 2020 (holding company)