Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2014	0.00 / 0.00%	14.30	14.90	14.30	14.60	14.60	6.35	5,450,140
12/10/2014	+0.40 / +2.82%	14.20	14.70	13.90	14.60	14.60	6.35	2,656,840
12/9/2014	-0.60 / -4.05%	14.70	14.80	14.20	14.20	14.20	6.18	3,842,060
12/8/2014	+0.30 / +2.07%	14.70	15.20	14.60	14.80	14.80	6.44	3,286,100
12/5/2014	+0.20 / +1.40%	14.30	14.50	14.00	14.50	14.50	6.31	9,909,970
12/4/2014	0.00 / 0.00%	14.30	14.40	14.20	14.30	14.30	6.22	2,508,490
12/3/2014	0.00 / 0.00%	14.30	14.50	14.30	14.30	14.30	6.22	3,649,530
12/2/2014	+0.20 / +1.42%	14.30	14.30	14.10	14.30	14.30	6.22	3,092,280
12/1/2014	+0.30 / +2.17%	13.80	14.30	13.80	14.10	14.10	6.14	7,793,734
11/28/2014	0.00 / 0.00%	13.80	14.20	13.70	13.80	13.80	6.01	1,995,030
11/27/2014	+0.50 / +3.76%	13.30	13.80	13.10	13.80	13.80	6.01	1,719,300
11/26/2014	-0.20 / -1.48%	13.50	13.70	13.20	13.30	13.30	5.79	1,940,400
11/25/2014	+0.20 / +1.50%	13.30	13.60	13.20	13.50	13.50	5.87	5,048,580
11/24/2014	-0.30 / -2.21%	13.50	13.50	13.30	13.30	13.30	5.79	1,529,820
11/21/2014	-0.40 / -2.86%	14.20	14.20	13.60	13.60	13.60	5.92	3,124,630
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

<<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