Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2013	+0.40 / +5.06%	8.00	8.40	8.00	8.30	8.30	3.43	5,877,760
5/30/2013	+0.20 / +2.60%	7.70	7.90	7.70	7.90	7.90	3.26	1,853,440
5/29/2013	-0.20 / -2.53%	8.00	8.10	7.70	7.70	7.70	3.18	1,772,060
5/28/2013	+0.20 / +2.60%	7.80	7.90	7.70	7.90	7.90	3.26	1,404,370
5/27/2013	+0.20 / +2.67%	7.70	7.90	7.70	7.70	7.70	3.18	1,821,310
5/24/2013	-0.10 / -1.32%	7.60	7.70	7.50	7.50	7.50	3.10	1,808,550
5/23/2013	-0.10 / -1.30%	7.60	7.80	7.60	7.60	7.60	3.14	1,176,400
5/22/2013	0.00 / 0.00%	7.80	7.80	7.60	7.70	7.70	3.18	1,053,200
5/21/2013	+0.20 / +2.67%	7.50	7.80	7.50	7.70	7.70	3.18	2,220,070
5/20/2013	+0.20 / +2.74%	7.30	7.60	7.30	7.50	7.50	3.10	980,280
5/17/2013	-0.20 / -2.67%	7.30	7.50	7.30	7.30	7.30	3.01	335,560
5/16/2013	+0.20 / +2.74%	7.40	7.50	7.30	7.50	7.50	3.10	384,940
5/15/2013	0.00 / 0.00%	7.30	7.40	7.30	7.30	7.30	3.01	799,160
5/14/2013	-0.20 / -2.67%	7.50	7.50	7.30	7.30	7.30	3.01	1,047,470
5/13/2013	0.00 / 0.00%	7.40	7.60	7.40	7.50	7.50	3.10	1,272,830
5/10/2013	0.00 / 0.00%	7.50	7.60	7.40	7.50	7.50	3.10	1,292,510
5/9/2013	+0.20 / +2.74%	7.40	7.60	7.40	7.50	7.50	3.10	797,010
5/8/2013	+0.10 / +1.39%	7.20	7.50	7.20	7.30	7.30	3.01	2,043,920
5/7/2013	-0.20 / -2.70%	7.40	7.40	7.20	7.20	7.20	2.97	970,590
5/6/2013	+0.30 / +4.23%	7.30	7.40	7.20	7.40	7.40	3.05	1,423,640
5/3/2013	+0.10 / +1.43%	7.00	7.10	7.00	7.10	7.10	2.93	521,650
5/2/2013	-0.10 / -1.41%	7.10	7.20	7.00	7.00	7.00	2.89	310,950
4/26/2013	-0.10 / -1.39%	7.10	7.20	7.10	7.10	7.10	2.93	256,240
4/25/2013	+0.20 / +2.86%	7.00	7.30	7.00	7.20	7.20	2.97	784,820
4/24/2013	0.00 / 0.00%	7.00	7.10	6.90	7.00	7.00	2.89	321,130
4/23/2013	0.00 / 0.00%	7.00	7.10	7.00	7.00	7.00	2.89	576,130
4/22/2013	0.00 / 0.00%	7.10	7.20	6.90	7.00	7.00	2.89	1,059,480
4/18/2013	-0.20 / -2.78%	7.10	7.20	6.90	7.00	7.00	2.89	605,350
4/17/2013	0.00 / 0.00%	7.20	7.30	7.20	7.20	7.20	2.97	420,980
4/16/2013	+0.10 / +1.41%	7.10	7.30	6.90	7.20	7.20	2.97	886,760

<<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