Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2009	-0.10 / -0.31%	32.50	32.60	31.50	32.30	32.30	14.04	69,400
8/26/2009	+0.40 / +1.25%	33.00	33.10	32.00	32.40	32.40	14.08	91,600
8/25/2009	-0.90 / -2.74%	33.00	33.00	31.60	32.00	32.00	13.91	37,900
8/24/2009	+1.50 / +4.78%	32.50	32.90	32.10	32.90	32.90	14.30	135,600
8/21/2009	+0.70 / +2.28%	32.50	32.70	30.60	31.40	31.40	13.65	177,400
8/20/2009	+0.40 / +1.32%	31.00	31.00	30.50	30.70	30.70	13.35	69,500
8/19/2009	+0.10 / +0.33%	30.00	31.00	30.00	30.30	30.30	13.17	56,700
8/18/2009	0.00 / 0.00%	30.00	30.20	29.00	30.20	30.20	13.13	48,900
8/17/2009	-0.20 / -0.66%	29.90	31.20	29.00	30.20	30.20	13.13	59,700
8/14/2009	+0.10 / +0.33%	29.60	30.50	29.40	30.40	30.40	13.21	62,700
8/13/2009	-1.70 / -5.31%	32.00	33.90	30.00	30.30	30.30	13.17	68,300
8/12/2009	+1.20 / +3.90%	32.20	32.30	31.00	32.00	32.00	13.91	209,600
8/11/2009	+1.80 / +6.21%	29.00	30.80	29.00	30.80	30.80	13.39	117,600
8/10/2009	+0.90 / +3.20%	28.50	29.30	28.50	29.00	29.00	12.61	80,300
8/7/2009	+0.20 / +0.72%	27.00	28.30	27.00	28.10	28.10	12.22	14,500
8/6/2009	-0.10 / -0.36%	28.50	28.80	27.50	27.90	27.90	12.13	51,700
8/5/2009	-0.50 / -1.75%	28.10	28.20	27.50	28.00	28.00	12.17	25,600
8/4/2009	+0.70 / +2.52%	28.10	28.60	27.80	28.50	28.50	12.39	44,700
8/3/2009	-0.80 / -2.80%	28.00	28.90	27.70	27.80	27.80	12.08	16,400
7/31/2009	+1.90 / +7.12%	28.00	28.60	27.90	28.60	28.60	12.43	53,200
7/30/2009	-1.30 / -4.64%	27.00	27.70	26.60	26.70	26.70	11.61	11,400
7/29/2009	+0.20 / +0.72%	27.90	28.50	27.30	28.00	28.00	12.17	67,200
7/28/2009	-1.80 / -6.08%	30.00	30.00	27.50	27.80	27.80	12.08	65,000
7/27/2009	+1.20 / +4.23%	30.30	30.30	28.40	29.60	29.60	12.87	66,700
7/24/2009	+0.90 / +3.27%	28.30	28.40	28.30	28.40	28.40	12.35	25,700
7/23/2009	+1.40 / +5.36%	25.00	28.00	25.00	27.50	27.50	11.95	48,800
7/22/2009	-0.10 / -0.38%	26.70	26.70	26.00	26.10	26.10	11.35	15,800
7/21/2009	+0.20 / +0.77%	26.50	26.50	25.70	26.20	26.20	11.39	27,800
7/20/2009	-0.30 / -1.14%	25.70	26.60	25.50	26.00	26.00	11.30	16,900
7/17/2009	-1.00 / -3.66%	27.60	27.60	26.30	26.30	26.30	11.43	19,000

<<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)