Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2013	+0.60 / +6.98%	8.70	9.20	8.60	9.20	9.20	3.80	3,870,660
2/8/2013	+0.10 / +1.18%	8.50	8.80	8.40	8.60	8.60	3.55	1,996,030
2/7/2013	+0.20 / +2.41%	8.40	8.50	8.30	8.50	8.50	3.51	1,937,870
2/6/2013	+0.20 / +2.47%	8.10	8.40	8.10	8.30	8.30	3.43	2,069,060
2/5/2013	0.00 / 0.00%	8.10	8.20	8.00	8.10	8.10	3.34	1,233,880
2/4/2013	0.00 / 0.00%	8.20	8.30	8.00	8.10	8.10	3.34	2,060,640
2/1/2013	+0.20 / +2.53%	7.90	8.10	7.80	8.10	8.10	3.34	2,354,290
1/31/2013	-0.50 / -5.95%	8.20	8.30	7.90	7.90	7.90	3.26	3,278,330
1/30/2013	+0.10 / +1.20%	8.30	8.50	8.20	8.40	8.40	3.47	2,389,000
1/29/2013	+0.20 / +2.47%	8.10	8.40	8.00	8.30	8.30	3.43	3,014,060
1/28/2013	+0.30 / +3.85%	7.80	8.30	7.70	8.10	8.10	3.34	8,551,690
1/25/2013	+0.30 / +4.00%	7.60	7.80	7.50	7.80	7.80	3.22	1,962,920
1/24/2013	+0.20 / +2.74%	7.40	7.60	7.30	7.50	7.50	3.10	1,123,080
1/23/2013	0.00 / 0.00%	7.40	7.50	7.20	7.30	7.30	3.01	1,927,820
1/22/2013	-0.30 / -3.95%	7.60	7.70	7.30	7.30	7.30	3.01	2,204,340
1/21/2013	0.00 / 0.00%	7.60	7.80	7.50	7.60	7.60	3.14	1,714,510
1/18/2013	-0.20 / -2.56%	7.80	7.80	7.50	7.60	7.60	3.14	3,324,110
1/17/2013	-0.30 / -3.70%	8.00	8.10	7.80	7.80	7.80	3.22	2,721,410
1/16/2013	+0.10 / +1.25%	8.10	8.40	7.90	8.10	8.10	3.34	3,410,350
1/15/2013	+0.40 / +5.26%	7.60	8.10	7.50	8.00	8.00	3.30	4,350,060
1/14/2013	-0.10 / -1.30%	7.50	7.80	7.50	7.60	7.60	3.14	1,924,570
1/11/2013	-0.10 / -1.28%	7.90	8.00	7.60	7.70	7.70	3.18	2,366,110
1/10/2013	+0.20 / +2.63%	7.60	7.80	7.40	7.80	7.80	3.22	1,855,440
1/9/2013	0.00 / 0.00%	7.60	7.90	7.40	7.60	7.60	3.14	5,861,380
1/8/2013	+0.30 / +4.11%	7.30	7.60	7.30	7.60	7.60	3.14	3,481,580
1/7/2013	-0.10 / -1.35%	7.40	7.60	7.30	7.30	7.30	3.01	2,736,250
1/4/2013	+0.10 / +1.37%	7.30	7.40	7.10	7.40	7.40	3.05	2,587,390
1/3/2013	-0.30 / -3.95%	7.50	7.60	7.30	7.30	7.30	3.01	3,610,690
1/2/2013	+0.20 / +2.70%	7.50	7.70	7.40	7.60	7.60	3.14	2,968,240
12/28/2012	+0.20 / +2.78%	7.20	7.40	7.10	7.40	7.40	3.05	2,125,870

<<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