Sumitomo Metal Mining Ltd (OP: SMMYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.28	15.29	15.13	15.22	6,680	-0.05(-0.33%)
May 29, 2014	15.15	15.31	15.15	15.27	6,919	-0.33(-2.12%)
May 28, 2014	15.68	15.68	15.52	15.60	19,751	+0.00(+0.00%)
May 27, 2014	15.55	15.71	15.55	15.60	5,414	+0.04(+0.26%)
May 23, 2014		15.56	15.56	15.56	0	+0.06(+0.39%)
May 22, 2014	15.56	15.63	15.50	15.50	9,210	-0.01(-0.06%)
May 21, 2014	15.51	15.51	15.42	15.51	10,179	-0.46(-2.91%)
May 20, 2014	16.08	16.35	15.75	15.97	14,276	+0.49(+3.20%)
May 19, 2014	15.31	15.48	15.31	15.48	8,914	+0.23(+1.51%)
May 16, 2014	15.25	15.25	15.13	15.25	43,934	+0.00(+0.02%)
May 15, 2014	15.27	15.27	15.14	15.25	6,815	-0.56(-3.56%)
May 14, 2014	15.68	15.82	15.68	15.81	3,454	-0.14(-0.88%)
May 13, 2014	15.98	15.98	15.95	15.95	2,736	+0.00(+0.00%)
May 12, 2014	16.02	16.02	15.88	15.95	6,667	+0.00(+0.00%)
May 09, 2014	15.95	15.95	15.39	15.95	2,084	+0.85(+5.63%)
May 08, 2014	15.15	15.18	14.95	15.10	7,651	+0.26(+1.75%)
May 07, 2014	14.95	14.95	14.71	14.84	7,579	+0.02(+0.13%)
May 06, 2014	14.88	14.89	14.82	14.82	14,149	-0.16(-1.07%)
May 05, 2014	14.60	14.98	14.60	14.98	4,301	-0.02(-0.13%)
May 02, 2014	14.81	15.01	14.81	15.00	6,420	-0.23(-1.52%)
May 01, 2014	14.99	15.25	14.99	15.23	7,484	+0.08(+0.53%)
Apr 30, 2014	15.14	15.15	14.87	15.15	3,961	-0.29(-1.88%)
Apr 29, 2014	15.48	15.48	15.33	15.44	5,764	+0.18(+1.18%)
Apr 28, 2014	15.59	15.59	15.26	15.26	2,966	+0.12(+0.79%)
Apr 25, 2014	14.86	15.14	14.86	15.14	9,705	-0.06(-0.39%)
Apr 24, 2014	15.00	15.20	15.00	15.20	1,462	+0.57(+3.90%)
Apr 23, 2014	14.62	14.63	14.49	14.63	12,482	+0.58(+4.13%)
Apr 22, 2014	14.14	14.19	13.95	14.05	3,156	-0.08(-0.57%)
Apr 21, 2014	14.13	14.13	14.13	14.13	1,109	-0.24(-1.64%)
Apr 17, 2014		14.37	14.37	14.37	0	+0.23(+1.60%)
Apr 16, 2014	14.14	14.14	14.11	14.14	14,921	+0.31(+2.24%)
Apr 15, 2014	13.79	13.94	13.79	13.83	14,782	-0.01(-0.07%)
Apr 14, 2014	13.53	13.92	13.53	13.84	8,044	+0.34(+2.52%)
Apr 11, 2014	13.44	13.58	13.42	13.50	0	+0.32(+2.43%)
Apr 10, 2014	13.18	13.22	13.05	13.18	9,849	+0.42(+3.27%)
Apr 09, 2014	12.80	12.88	12.67	12.76	9,604	+0.24(+1.94%)
Apr 08, 2014	12.49	12.64	12.49	12.52	4,781	-0.07(-0.56%)
Apr 07, 2014	12.74	12.74	12.55	12.59	6,189	+0.14(+1.12%)
Apr 04, 2014	12.66	12.83	12.45	12.45	0	-0.11(-0.88%)
Apr 03, 2014	12.61	12.61	12.52	12.56	5,804	-0.07(-0.55%)
Apr 02, 2014	12.62	12.63	12.51	12.63	4,740	+0.19(+1.49%)
Apr 01, 2014	12.49	12.49	12.45	12.45	14,653	-0.21(-1.62%)
Mar 31, 2014	12.55	12.72	12.55	12.65	7,955	+0.33(+2.64%)
Mar 28, 2014	12.39	12.39	12.26	12.32	0	+0.09(+0.78%)
Mar 27, 2014	12.34	12.36	12.23	12.23	5,402	-0.08(-0.65%)
Mar 26, 2014	12.07	12.43	12.07	12.31	2,786	+0.26(+2.16%)
Mar 25, 2014	12.10	12.10	11.92	12.05	5,957	+0.11(+0.94%)
Mar 24, 2014	11.97	11.97	11.85	11.94	17,537	-0.06(-0.52%)
Mar 21, 2014	12.08	12.08	11.91	12.00	11,299	-0.02(-0.17%)
Mar 20, 2014	12.02	12.02	11.87	12.02	19,011	-0.11(-0.91%)
Mar 19, 2014	11.93	12.13	11.93	12.13	16,788	-0.36(-2.88%)
Mar 18, 2014	12.43	12.50	12.43	12.49	12,477	+0.06(+0.48%)
Mar 17, 2014	12.46	12.46	12.31	12.43	11,128	+0.13(+1.10%)
Mar 14, 2014	12.39	12.39	12.23	12.29	0	+0.02(+0.12%)
Mar 13, 2014	12.37	12.37	12.23	12.28	19,961	-0.17(-1.37%)
Mar 12, 2014	12.45	12.45	12.36	12.45	6,843	-0.40(-3.11%)
Mar 11, 2014	12.91	12.91	12.80	12.85	6,708	-0.20(-1.53%)
Mar 10, 2014	13.11	13.11	12.95	13.05	9,143	-0.31(-2.32%)
Mar 07, 2014	13.40	13.40	13.19	13.36	0	+0.00(+0.00%)
Mar 06, 2014	13.46	13.46	13.36	13.36	3,346	+0.21(+1.61%)
Mar 05, 2014	13.20	13.20	13.15	13.15	7,670	-0.10(-0.77%)
Mar 04, 2014	13.35	13.39	13.25	13.25	9,108	+0.18(+1.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.