Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2009	-1.30 / -6.67%	18.20	18.20	18.10	18.20	18.20	3.92	4,900
12/7/2009	+1.00 / +5.41%	19.20	19.50	19.20	19.50	19.50	4.20	3,000
12/4/2009	-0.50 / -2.63%	18.50	18.60	18.50	18.50	18.50	3.99	2,300
12/3/2009	+0.30 / +1.60%	19.00	19.00	18.50	19.00	19.00	4.10	5,100
12/2/2009	-1.30 / -6.50%	19.90	19.90	18.70	18.70	18.70	4.03	14,400
12/1/2009	+1.20 / +6.38%	20.10	20.10	18.90	20.00	20.00	4.31	8,500
11/30/2009	+0.30 / +1.62%	18.80	18.80	18.80	18.80	18.80	4.05	1,000
11/27/2009	+0.10 / +0.54%	17.20	18.70	17.20	18.50	18.50	3.99	27,100
11/26/2009	-1.20 / -6.12%	18.40	18.40	18.40	18.40	18.40	3.97	16,200
11/25/2009	-1.40 / -6.67%	20.20	20.20	19.60	19.60	19.60	4.23	30,200
11/24/2009	-1.00 / -4.55%	21.00	21.10	20.90	21.00	21.00	4.53	56,400
11/23/2009	+0.10 / +0.46%	21.70	22.00	21.00	22.00	22.00	4.74	28,100
11/20/2009	+0.10 / +0.46%	21.00	21.90	21.00	21.90	21.90	4.72	2,700
11/19/2009	-0.70 / -3.11%	20.70	22.50	20.70	21.80	21.80	4.70	8,600
11/18/2009	+0.30 / +1.35%	22.00	23.50	21.80	22.50	22.50	4.85	40,000
11/17/2009	-0.90 / -3.90%	24.50	24.50	22.20	22.20	22.20	4.79	5,100
11/16/2009	+1.30 / +5.96%	22.90	23.10	22.00	23.10	23.10	4.98	61,100
11/13/2009	+0.10 / +0.46%	20.70	22.00	20.70	21.80	21.80	4.70	42,500
11/12/2009	-1.90 / -8.05%	24.00	24.00	21.70	21.70	21.70	4.68	34,100
11/11/2009	-0.50 / -2.07%	24.00	24.00	22.60	23.60	23.60	5.09	33,500
11/10/2009	-0.40 / -1.63%	25.00	26.00	24.10	24.10	24.10	5.20	74,900
11/9/2009	0.00 / 0.00%	26.20	26.20	24.00	24.50	24.50	5.28	121,000
11/6/2009	+1.50 / +6.52%	24.50	24.50	23.60	24.50	24.50	5.28	194,400
11/5/2009	+1.00 / +4.55%	22.50	23.20	22.50	23.00	23.00	4.96	43,400
11/4/2009	0.00 / 0.00%	21.00	22.00	21.00	22.00	22.00	4.74	35,000
11/3/2009	+0.50 / +2.33%	21.00	22.00	20.70	22.00	22.00	4.74	48,900
11/2/2009	-1.10 / -4.87%	22.60	22.60	21.30	21.50	21.50	4.64	39,900
10/30/2009	+1.60 / +7.62%	22.60	22.60	22.20	22.60	22.60	4.87	29,100
10/29/2009	-1.40 / -6.25%	21.90	21.90	20.80	21.00	21.00	4.53	35,200
10/28/2009	+0.50 / +2.28%	22.00	22.40	21.80	22.40	22.40	4.83	41,200

<<Previous 30 days Next 30 days>>

SED News

22/10	SED: Financial Statement Quarter 3/2020
06/10	SED: Change in personnel
19/08	SED: Reviewed financial statement 2020
31/07	SED: Change in personnel
17/07	SED: Corporate Governance Report (first 06 months)

More News

Related Companies

	Volume	Price	Change
ADC	0	21.20	0.00%
ALT	1,600	13.30	9.92%
BDB	0	7.90	0.00%
BED	0	30.80	0.00%
BST	0	14.20	0.00%
DAD	1,000	18.80	0.00%
DAE	0	15.80	0.00%
EBS	300	11.70	-0.85%