Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2013	+0.20 / +3.13%	6.50	6.70	6.30	6.60	6.60	2.72	1,717,600
9/9/2013	-0.20 / -3.03%	6.60	6.60	6.40	6.40	6.40	2.64	552,950
9/6/2013	-0.10 / -1.49%	6.70	6.70	6.60	6.60	6.60	2.72	457,540
9/5/2013	+0.10 / +1.52%	6.60	6.80	6.50	6.70	6.70	2.77	880,800
9/4/2013	-0.20 / -2.94%	6.80	6.80	6.60	6.60	6.60	2.72	1,185,520
9/3/2013	-0.10 / -1.45%	6.90	6.90	6.80	6.80	6.80	2.81	195,490
8/30/2013	+0.10 / +1.47%	6.80	6.90	6.70	6.90	6.90	2.85	318,720
8/29/2013	-0.10 / -1.45%	6.90	7.00	6.80	6.80	6.80	2.81	326,400
8/28/2013	-0.10 / -1.43%	7.00	7.00	6.80	6.90	6.90	2.85	991,970
8/27/2013	-0.10 / -1.41%	7.10	7.10	7.00	7.00	7.00	2.89	175,950
8/26/2013	0.00 / 0.00%	7.00	7.10	7.00	7.10	7.10	2.93	337,010
8/23/2013	+0.10 / +1.43%	7.00	7.10	6.90	7.10	7.10	2.93	878,110
8/22/2013	-0.10 / -1.41%	7.10	7.20	6.90	7.00	7.00	2.89	1,269,050
8/21/2013	-0.20 / -2.74%	7.20	7.30	7.10	7.10	7.10	2.93	1,686,490
8/20/2013	-0.10 / -1.35%	7.40	7.40	7.20	7.30	7.30	3.01	783,270
8/19/2013	0.00 / 0.00%	7.30	7.50	7.30	7.40	7.40	3.05	1,037,560
8/16/2013	+0.10 / +1.37%	7.20	7.40	7.20	7.40	7.40	3.05	680,220
8/15/2013	+0.20 / +2.82%	7.10	7.40	7.00	7.30	7.30	3.01	1,015,340
8/14/2013	+0.20 / +2.90%	6.90	7.10	6.80	7.10	7.10	2.93	627,330
8/13/2013	-0.20 / -2.82%	7.10	7.10	6.90	6.90	6.90	2.85	436,670
8/12/2013	+0.10 / +1.43%	7.00	7.10	6.90	7.10	7.10	2.93	442,980
8/9/2013	-0.10 / -1.41%	7.00	7.10	7.00	7.00	7.00	2.89	251,010
8/8/2013	-0.10 / -1.39%	7.10	7.20	7.00	7.10	7.10	2.93	194,800
8/7/2013	+0.10 / +1.41%	7.10	7.20	7.10	7.20	7.20	2.97	488,200
8/6/2013	+0.10 / +1.43%	7.00	7.10	7.00	7.10	7.10	2.93	115,290
8/5/2013	-0.10 / -1.41%	7.10	7.20	7.00	7.00	7.00	2.89	292,940
8/2/2013	+0.10 / +1.43%	7.10	7.20	7.00	7.10	7.10	2.93	362,880
8/1/2013	0.00 / 0.00%	7.00	7.10	6.90	7.00	7.00	2.89	594,070
7/31/2013	0.00 / 0.00%	7.00	7.00	6.90	7.00	7.00	2.89	274,300
7/30/2013	0.00 / 0.00%	7.00	7.10	6.90	7.00	7.00	2.89	755,330

<<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