Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2009	-2.00 / -5.29%	36.00	36.20	35.80	35.80	35.80	15.90	48,500
12/8/2009	-2.80 / -6.90%	40.50	40.50	37.80	37.80	37.80	16.79	72,100
12/7/2009	+0.10 / +0.25%	41.00	41.00	39.80	40.60	40.60	18.03	51,300
12/4/2009	+0.30 / +0.75%	41.50	41.50	40.00	40.50	40.50	17.99	29,300
12/3/2009	+0.40 / +1.01%	39.10	41.00	39.00	40.20	40.20	17.85	85,900
12/2/2009	-2.50 / -5.91%	43.00	43.00	39.50	39.80	39.80	17.68	92,500
12/1/2009	+1.80 / +4.44%	41.50	42.30	41.50	42.30	42.30	18.79	127,100
11/30/2009	+2.60 / +6.86%	37.10	40.50	37.10	40.50	40.50	17.99	61,000
11/27/2009	-1.70 / -4.29%	37.00	41.90	37.00	37.90	37.90	16.83	215,300
11/26/2009	-2.30 / -5.49%	39.60	40.00	39.60	39.60	39.60	17.59	32,500
11/25/2009	-2.60 / -5.84%	43.10	44.90	41.90	41.90	41.90	18.61	108,100
11/24/2009	-2.50 / -5.32%	47.00	47.90	44.30	44.50	44.50	19.76	108,900
11/23/2009	-3.00 / -6.00%	50.50	50.50	47.00	47.00	47.00	20.87	106,100
11/20/2009	-1.10 / -2.15%	50.50	51.80	49.30	50.00	50.00	22.21	98,700
11/19/2009	-0.20 / -0.39%	51.90	52.40	50.50	51.10	51.10	22.69	170,200
11/18/2009	-0.20 / -0.39%	51.00	52.00	48.40	51.30	51.30	22.78	198,300
11/17/2009	+0.90 / +1.78%	53.70	53.90	50.60	51.50	51.50	22.87	169,600
11/16/2009	+1.90 / +3.90%	48.60	50.60	48.50	50.60	50.60	22.47	219,400
11/13/2009	+2.60 / +5.64%	43.00	48.70	43.00	48.70	48.70	21.63	224,200
11/12/2009	+1.60 / +3.60%	45.80	46.10	44.00	46.10	46.10	20.47	144,500
11/11/2009	+1.40 / +3.25%	41.50	44.90	41.20	44.50	44.50	19.76	111,300
11/10/2009	-2.90 / -6.30%	46.30	46.30	43.00	43.10	43.10	19.14	127,400
11/9/2009	-2.50 / -5.15%	47.50	47.90	46.00	46.00	46.00	20.43	38,900
11/6/2009	+0.60 / +1.25%	49.80	49.90	47.10	48.50	48.50	21.54	203,700
11/5/2009	+2.50 / +5.51%	44.00	48.50	44.00	47.90	47.90	21.27	256,700
11/4/2009	-3.00 / -6.20%	45.40	48.30	45.40	45.40	45.40	20.16	173,200
11/3/2009	-3.50 / -6.74%	51.90	52.10	48.40	48.40	48.40	21.50	78,000
11/2/2009	-4.10 / -7.32%	55.00	55.00	51.90	51.90	51.90	23.05	59,400
10/30/2009	+3.50 / +6.67%	56.00	56.40	53.10	56.00	56.00	24.87	241,800
10/29/2009	-4.50 / -7.89%	56.40	56.40	52.50	52.50	52.50	23.32	129,500

<<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)