Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2014	+0.90 / +6.87%	13.20	14.00	13.10	14.00	14.00	6.09	6,382,010
11/19/2014	+0.10 / +0.77%	13.00	13.10	12.90	13.10	13.10	5.70	2,143,300
11/18/2014	+0.10 / +0.78%	13.00	13.10	12.90	13.00	13.00	5.66	1,488,670
11/17/2014	-0.10 / -0.77%	13.00	13.10	12.90	12.90	12.90	5.61	1,309,930
11/14/2014	-0.20 / -1.52%	13.20	13.20	12.80	13.00	13.00	5.66	1,906,730
11/13/2014	-0.10 / -0.75%	13.30	13.50	13.20	13.20	13.20	5.74	2,385,160
11/12/2014	-0.10 / -0.75%	13.40	13.40	13.10	13.30	13.30	5.79	1,185,710
11/11/2014	+0.10 / +0.75%	13.20	13.50	13.20	13.40	13.40	5.83	1,684,670
11/10/2014	+0.30 / +2.31%	13.10	13.50	13.10	13.30	13.30	5.79	6,624,870
11/7/2014	+0.10 / +0.78%	13.00	13.10	12.90	13.00	13.00	5.66	781,790
11/6/2014	0.00 / 0.00%	13.00	13.10	12.80	12.90	12.90	5.61	799,840
11/5/2014	-0.30 / -2.27%	13.20	13.20	12.80	12.90	12.90	5.61	1,508,200
11/4/2014	0.00 / 0.00%	13.20	13.20	13.00	13.20	13.20	5.74	1,266,550
11/3/2014	0.00 / 0.00%	13.40	13.40	13.20	13.20	13.20	5.74	1,098,770
10/31/2014	+0.30 / +2.33%	13.00	13.20	12.90	13.20	13.20	5.74	2,050,060
10/30/2014	+0.20 / +1.57%	12.60	13.30	12.60	12.90	12.90	5.61	2,613,640
10/29/2014	+0.30 / +2.42%	12.50	12.70	12.50	12.70	12.70	5.53	1,554,540
10/28/2014	+0.20 / +1.64%	12.30	12.60	12.20	12.40	12.40	5.40	1,990,340
10/27/2014	-0.50 / -3.94%	12.50	12.70	12.20	12.20	12.20	5.31	1,881,170
10/24/2014	+0.10 / +0.79%	12.70	12.90	12.40	12.70	12.70	5.53	1,585,190
10/23/2014	-0.20 / -1.56%	12.80	13.10	12.60	12.60	12.60	5.48	2,595,440
10/22/2014	+0.10 / +0.79%	12.70	12.90	12.60	12.80	12.80	5.57	2,119,130
10/21/2014	0.00 / 0.00%	12.60	12.80	12.40	12.70	12.70	5.53	1,867,270
10/20/2014	-0.10 / -0.78%	12.80	12.90	12.60	12.70	12.70	5.53	1,164,700
10/17/2014	+0.50 / +4.07%	12.30	12.80	12.20	12.80	12.80	5.57	3,068,590
10/16/2014	-0.50 / -3.91%	12.70	12.70	12.10	12.30	12.30	5.35	3,203,930
10/15/2014	-0.20 / -1.54%	13.00	13.00	12.60	12.80	12.80	5.57	2,513,450
10/14/2014	-0.50 / -3.70%	13.30	13.40	13.00	13.00	13.00	5.66	4,743,070
10/13/2014	+0.50 / +3.85%	13.10	13.50	13.10	13.50	13.50	5.87	2,288,110
10/10/2014	-0.40 / -2.99%	13.30	13.50	13.00	13.00	13.00	5.66	3,090,310

<<Previous 30 days Next 30 days>>

SAM News

13/11	SAM: Change in personnel
13/09	SAM: Resolution on the AGM 2024
05/09	SAM: Change in personnel
26/08	SAM: Loan guarantee for Sacom Wires and Cables JSC
27/06	SAM: Capital withdrawal from SAM AGRITECH