Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/11/2013	-0.10 / -1.39%	7.30	7.30	7.10	7.10	7.10	2.93	1,087,820
10/10/2013	-0.10 / -1.37%	7.30	7.40	7.10	7.20	7.20	2.97	1,009,320
10/9/2013	-0.20 / -2.67%	7.40	7.50	7.30	7.30	7.30	3.01	914,000
10/8/2013	0.00 / 0.00%	7.40	7.50	7.30	7.50	7.50	3.10	1,032,750
10/7/2013	+0.30 / +4.17%	7.40	7.60	7.30	7.50	7.50	3.10	2,538,460
10/4/2013	+0.10 / +1.41%	7.10	7.30	7.00	7.20	7.20	2.97	1,063,990
10/3/2013	-0.20 / -2.74%	7.30	7.30	7.10	7.10	7.10	2.93	1,521,430
10/2/2013	0.00 / 0.00%	7.30	7.40	7.20	7.30	7.30	3.01	979,280
10/1/2013	+0.10 / +1.39%	7.30	7.50	7.20	7.30	7.30	3.01	1,755,970
9/30/2013	+0.40 / +5.88%	7.00	7.20	7.00	7.20	7.20	2.97	3,864,890
9/27/2013	0.00 / 0.00%	6.80	6.90	6.70	6.80	6.80	2.81	665,870

<<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