| SIMCERE PHARMACEUTICAL GROUP Add to My Watchlist | (NYSE: SCR) |
| SIMCERE | 8.88 | +0.26 (+3.02%) | 40,709 |
| Historical Data for SCR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.67 | 9.03 | 8.60 | 40,709 | 8.88 | +0.26 +3.02% |
| 02/08/10 | 8.80 | 8.80 | 8.60 | 33,505 | 8.62 | -0.02 -0.23% |
| 02/05/10 | 8.69 | 8.75 | 8.60 | 25,145 | 8.64 | -0.03 -0.35% |
| 02/04/10 | 8.63 | 8.76 | 8.60 | 41,500 | 8.67 | +0.06 +0.70% |
| 02/03/10 | 8.41 | 8.76 | 8.41 | 42,003 | 8.61 | +0.23 +2.74% |
| 02/02/10 | 8.09 | 8.38 | 8.09 | 35,340 | 8.38 | +0.24 +2.95% |
| 02/01/10 | 8.18 | 8.23 | 8.11 | 24,104 | 8.14 | -0.06 -0.73% |
| 01/29/10 | 8.40 | 8.40 | 8.20 | 22,855 | 8.20 | -0.22 -2.61% |
| 01/28/10 | 8.49 | 8.54 | 8.06 | 56,763 | 8.42 | -0.04 -0.47% |
| 01/27/10 | 8.55 | 8.65 | 8.22 | 37,663 | 8.46 | -0.19 -2.20% |
| 01/26/10 | 8.58 | 8.65 | 8.39 | 28,921 | 8.65 | +0.11 +1.29% |
| 01/25/10 | 8.45 | 8.60 | 8.45 | 65,611 | 8.54 | +0.16 +1.91% |
| 01/22/10 | 8.53 | 8.74 | 8.30 | 196,344 | 8.38 | -0.59 -6.58% |
| 01/21/10 | 9.36 | 9.37 | 8.95 | 55,851 | 8.97 | -0.35 -3.76% |
| 01/20/10 | 9.63 | 9.70 | 9.27 | 65,717 | 9.32 | -0.40 -4.12% |
| 01/19/10 | 9.65 | 9.75 | 9.62 | 24,599 | 9.72 | +0.12 +1.25% |
| 01/18/10 | 9.60 | 9.60 | 9.60 | 0 | 9.60 | 0.00 0.00% |
| 01/15/10 | 9.60 | 9.70 | 9.58 | 99,864 | 9.60 | +0.01 +0.10% |
| 01/14/10 | 9.60 | 9.70 | 9.58 | 76,833 | 9.59 | +0.01 +0.10% |
| 01/13/10 | 9.68 | 9.83 | 9.50 | 102,712 | 9.58 | -0.15 -1.54% |
| 01/12/10 | 9.60 | 9.90 | 9.60 | 72,920 | 9.73 | +0.03 +0.31% |
| 01/11/10 | 9.70 | 9.72 | 9.60 | 134,441 | 9.70 | +0.06 +0.62% |
| 01/08/10 | 9.74 | 9.82 | 9.60 | 167,737 | 9.64 | -0.03 -0.31% |
| 01/07/10 | 9.76 | 9.84 | 9.60 | 84,665 | 9.67 | 0.00 0.00% |
| 01/06/10 | 9.60 | 9.94 | 9.60 | 87,864 | 9.67 | +0.12 +1.26% |
| 01/05/10 | 9.47 | 9.65 | 9.35 | 154,873 | 9.55 | +0.20 +2.14% |
| 01/04/10 | 9.49 | 9.52 | 9.28 | 110,529 | 9.35 | +0.11 +1.19% |
| 01/01/10 | 9.24 | 9.24 | 9.24 | 0 | 9.24 | 0.00 0.00% |
| 12/31/09 | 9.32 | 9.34 | 9.21 | 138,331 | 9.24 | 0.00 0.00% |
| 12/30/09 | 9.28 | 9.30 | 9.21 | 162,770 | 9.24 | -0.12 -1.28% |
| 12/29/09 | 9.40 | 9.45 | 9.16 | 107,929 | 9.36 | -0.02 -0.21% |
| 12/28/09 | 9.27 | 9.51 | 9.25 | 297,504 | 9.38 | +0.11 +1.19% |
| 12/25/09 | 9.17 | 9.34 | 9.17 | 130,704 | 9.27 | 0.00 0.00% |
| 12/24/09 | 9.17 | 9.34 | 9.17 | 130,704 | 9.27 | -0.06 -0.64% |
| 12/23/09 | 9.49 | 9.62 | 9.26 | 248,193 | 9.33 | -0.17 -1.79% |
| 12/22/09 | 9.36 | 9.60 | 9.31 | 333,798 | 9.50 | 0.00 0.00% |
| 12/21/09 | 9.98 | 9.98 | 9.43 | 259,679 | 9.50 | -0.53 -5.28% |
| 12/18/09 | 9.58 | 10.03 | 9.40 | 126,698 | 10.03 | +0.53 +5.58% |
| 12/17/09 | 9.28 | 9.58 | 9.20 | 148,296 | 9.50 | +0.19 +2.04% |
| 12/16/09 | 9.01 | 9.33 | 9.00 | 90,967 | 9.31 | +0.22 +2.42% |
| 12/15/09 | 8.81 | 9.19 | 8.78 | 100,701 | 9.09 | +0.32 +3.65% |
| 12/14/09 | 8.67 | 8.78 | 8.61 | 96,506 | 8.77 | +0.28 +3.30% |
| 12/11/09 | 8.45 | 8.50 | 8.40 | 30,345 | 8.49 | +0.13 +1.56% |
| 12/10/09 | 8.39 | 8.50 | 8.31 | 66,674 | 8.36 | +0.02 +0.24% |
| 12/09/09 | 8.30 | 8.57 | 8.17 | 122,781 | 8.34 | +0.09 +1.09% |
| 12/08/09 | 8.30 | 8.38 | 8.19 | 46,123 | 8.25 | -0.04 -0.48% |
| 12/07/09 | 8.19 | 8.31 | 8.14 | 72,504 | 8.29 | +0.19 +2.35% |
| 12/04/09 | 8.42 | 8.55 | 7.98 | 51,246 | 8.10 | -0.20 -2.41% |
| 12/03/09 | 8.14 | 8.69 | 8.08 | 318,396 | 8.30 | +0.18 +2.22% |
| 12/02/09 | 7.99 | 8.22 | 7.78 | 133,635 | 8.12 | +0.09 +1.12% |
| \/ Download Data To Spreadsheet | ||||||
