Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2013	0.00 / 0.00%	7.80	7.90	7.80	7.80	7.80	3.22	1,103,670
6/18/2013	0.00 / 0.00%	7.70	7.90	7.70	7.80	7.80	3.22	827,210
6/17/2013	-0.40 / -4.88%	8.20	8.20	7.70	7.80	7.80	3.22	1,861,860
6/14/2013	-0.10 / -1.20%	8.30	8.40	8.20	8.20	8.20	3.39	980,470
6/13/2013	0.00 / 0.00%	8.30	8.40	8.10	8.30	8.30	3.43	998,290
6/12/2013	0.00 / 0.00%	8.30	8.50	8.20	8.30	8.30	3.43	1,429,260
6/11/2013	-0.10 / -1.19%	8.40	8.50	8.20	8.30	8.30	3.43	1,603,790
6/10/2013	-0.20 / -2.33%	8.70	8.70	8.40	8.40	8.40	3.47	1,885,530
6/7/2013	+0.30 / +3.61%	8.40	8.60	8.30	8.60	8.60	3.55	2,778,460
6/6/2013	0.00 / 0.00%	8.20	8.40	8.10	8.30	8.30	3.43	2,155,230
6/5/2013	0.00 / 0.00%	8.30	8.40	8.10	8.30	8.30	3.43	2,465,310
6/4/2013	-0.20 / -2.35%	8.60	8.70	8.30	8.30	8.30	3.43	2,867,390
6/3/2013	+0.20 / +2.41%	8.30	8.70	8.20	8.50	8.50	3.51	3,928,990
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

<<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