Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2013	+0.10 / +1.25%	8.00	8.20	8.00	8.10	8.10	3.34	1,503,830
11/21/2013	-0.10 / -1.23%	8.20	8.40	8.00	8.00	8.00	3.30	3,771,540
11/20/2013	+0.10 / +1.25%	8.00	8.20	8.00	8.10	8.10	3.34	1,402,770
11/19/2013	-0.10 / -1.23%	8.10	8.20	8.00	8.00	8.00	3.30	1,554,450
11/18/2013	+0.10 / +1.25%	8.00	8.20	8.00	8.10	8.10	3.34	2,794,380
11/15/2013	+0.10 / +1.27%	7.90	8.00	7.80	8.00	8.00	3.30	1,050,940
11/14/2013	+0.10 / +1.28%	7.80	7.90	7.70	7.90	7.90	3.26	1,090,740
11/13/2013	-0.10 / -1.27%	7.80	7.90	7.70	7.80	7.80	3.22	770,750
11/12/2013	-0.20 / -2.47%	8.10	8.10	7.80	7.90	7.90	3.26	2,189,730
11/11/2013	+0.50 / +6.58%	7.70	8.10	7.70	8.10	8.10	3.34	3,785,360
11/8/2013	0.00 / 0.00%	7.60	7.70	7.50	7.60	7.60	3.14	1,195,930
11/7/2013	0.00 / 0.00%	7.60	7.80	7.50	7.60	7.60	3.14	1,694,530
11/6/2013	-0.10 / -1.30%	7.60	7.70	7.60	7.60	7.60	3.14	783,110
11/5/2013	+0.30 / +4.05%	7.50	7.70	7.50	7.70	7.70	3.18	2,580,430
11/4/2013	-0.10 / -1.33%	7.50	7.50	7.30	7.40	7.40	3.05	1,038,710
11/1/2013	0.00 / 0.00%	7.40	7.60	7.40	7.50	7.50	3.10	560,710
10/31/2013	+0.10 / +1.35%	7.40	7.50	7.30	7.50	7.50	3.10	537,600
10/30/2013	0.00 / 0.00%	7.40	7.50	7.30	7.40	7.40	3.05	327,270
10/29/2013	+0.10 / +1.37%	7.30	7.40	7.30	7.40	7.40	3.05	1,462,640
10/28/2013	-0.20 / -2.67%	7.50	7.60	7.30	7.30	7.30	3.01	1,117,670
10/25/2013	0.00 / 0.00%	7.50	7.60	7.40	7.50	7.50	3.10	661,860
10/24/2013	-0.10 / -1.32%	7.60	7.80	7.50	7.50	7.50	3.10	1,772,790
10/23/2013	0.00 / 0.00%	7.60	7.80	7.50	7.60	7.60	3.14	896,800
10/22/2013	0.00 / 0.00%	7.60	7.70	7.50	7.60	7.60	3.14	1,033,590
10/21/2013	+0.20 / +2.70%	7.40	7.80	7.40	7.60	7.60	3.14	3,265,310
10/18/2013	+0.20 / +2.78%	7.20	7.40	7.20	7.40	7.40	3.05	811,590
10/17/2013	-0.20 / -2.70%	7.40	7.50	7.20	7.20	7.20	2.97	1,684,970
10/16/2013	+0.10 / +1.37%	7.30	7.40	7.20	7.40	7.40	3.05	1,271,450
10/15/2013	+0.20 / +2.82%	7.10	7.30	7.10	7.30	7.30	3.01	620,000
10/14/2013	0.00 / 0.00%	7.20	7.20	7.00	7.10	7.10	2.93	810,650

<<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