Analysis of Stock History
|
|
| 0218.HK |
|
Open: | | |
High: | | |
Low: | | |
| Chg: | 0.00% | $0.00 |
HL%: | 0.00% | |
Volume: | 0 | |
|
| 04/29/2010 ~ 07/28/2010 |
|
|
| Date | Open | High | Low | Close | Volume | Chang$ | Chang% | Insd | HL | Indx | Indx% | | 07/28/2010 | 3.15 | 3.22 | 3.14 | 3.19 | 875,000 | 0.03 | 0.95 % | | 2.55 % | / | / | | 07/27/2010 | 3.17 | 3.17 | 3.13 | 3.16 | 635,000 | -0.01 | -0.32 % | | 1.28 % | / | / | | 07/26/2010 | 3.17 | 3.20 | 3.12 | 3.17 | 905,000 | 0.04 | 1.28 % | | 2.56 % | / | / | | 07/23/2010 | 3.10 | 3.16 | 3.08 | 3.13 | 1,290,000 | 0.07 | 2.29 % | | 2.60 % | / | / | | 07/22/2010 | 3.02 | 3.08 | 2.95 | 3.06 | 365,000 | 0.01 | 0.33 % | | 4.41 % | / | / | | 07/21/2010 | 3.13 | 3.13 | 3.00 | 3.05 | 840,000 | -0.04 | -1.29 % | | 4.33 % | / | / | | 07/20/2010 | 3.02 | 3.11 | 2.84 | 3.09 | 780,000 | 0.05 | 1.64 % | | 9.51 % | / | / | | 07/19/2010 | 2.96 | 3.05 | 2.94 | 3.04 | 595,000 | 0.07 | 2.36 % | | 3.74 % | / | / | | 07/16/2010 | 3.01 | 3.02 | 2.93 | 2.97 | 1,125,000 | -0.03 | -1.00 % | | 3.07 % | / | / | | 07/15/2010 | 3.09 | 3.09 | 3.00 | 3.00 | 605,000 | -0.09 | -2.91 % | | 3.00 % | / | / | | 07/14/2010 | 3.10 | 3.10 | 3.07 | 3.09 | 525,000 | 0.00 | 0.00 % | 3 | 0.98 % | / | / | | 07/13/2010 | 3.13 | 3.13 | 3.06 | 3.09 | 380,000 | -0.05 | -1.59 % | | 2.29 % | / | / | | 07/12/2010 | 3.16 | 3.22 | 3.11 | 3.14 | 600,000 | 0.00 | 0.00 % | | 3.54 % | / | / | | 07/09/2010 | 3.04 | 3.15 | 3.04 | 3.14 | 775,000 | 0.08 | 2.61 % | | 3.62 % | / | / | | 07/08/2010 | 3.10 | 3.10 | 3.05 | 3.06 | 295,000 | 0.04 | 1.32 % | | 1.64 % | / | / | | 07/07/2010 | 3.03 | 3.08 | 3.02 | 3.02 | 215,000 | -0.04 | -1.31 % | | 1.99 % | / | / | | 07/06/2010 | 2.99 | 3.08 | 2.99 | 3.06 | 490,000 | 0.06 | 2.00 % | | 3.01 % | / | / | | 07/05/2010 | 3.01 | 3.04 | 2.99 | 3.00 | 360,000 | -0.02 | -0.66 % | | 1.67 % | / | / | | 07/02/2010 | 3.05 | 3.06 | 2.99 | 3.02 | 495,000 | -0.04 | -1.31 % | | 2.34 % | / | / | | 06/30/2010 | 3.11 | 3.11 | 3.04 | 3.06 | 660,300 | -0.02 | -0.65 % | | 2.30 % | / | / | | 06/29/2010 | 3.24 | 3.24 | 3.08 | 3.08 | 775,000 | -0.21 | -6.38 % | | 5.19 % | / | / | | 06/28/2010 | 3.24 | 3.29 | 3.24 | 3.29 | 555,000 | 0.05 | 1.54 % | | 1.54 % | / | / | | 06/25/2010 | 3.33 | 3.35 | 3.22 | 3.24 | 795,000 | -0.08 | -2.41 % | | 4.04 % | / | / | | 06/24/2010 | 3.27 | 3.35 | 3.29 | 3.32 | 985,000 | 0.05 | 1.53 % | | 1.82 % | / | / | | 06/23/2010 | 3.32 | 3.32 | 3.24 | 3.27 | 675,000 | -0.05 | -1.51 % | | 2.47 % | / | / | | 06/22/2010 | 3.33 | 3.35 | 3.28 | 3.32 | 920,000 | -0.03 | -0.90 % | 3 | 2.13 % | / | / | | 06/21/2010 | 3.25 | 3.35 | 3.24 | 3.35 | 1,685,000 | 0.15 | 4.69 % | | 3.40 % | / | / | | 06/18/2010 | 3.11 | 3.24 | 3.11 | 3.20 | 1,615,000 | 0.07 | 2.24 % | | 4.18 % | / | / | | 06/17/2010 | 3.17 | 3.17 | 3.08 | 3.13 | 1,285,000 | 0.01 | 0.32 % | | 2.92 % | / | / | | 06/15/2010 | 3.07 | 3.12 | 3.07 | 3.12 | 300,000 | 0.01 | 0.32 % | 3 | 1.63 % | / | / | | 06/14/2010 | 3.05 | 3.12 | 3.04 | 3.11 | 995,000 | 0.10 | 3.32 % | | 2.63 % | / | / | | 06/11/2010 | 3.04 | 3.07 | 2.97 | 3.01 | 1,180,000 | 0.06 | 2.03 % | | 3.37 % | / | / | | 06/10/2010 | 2.95 | 2.98 | 2.93 | 2.95 | 445,000 | 0.00 | 0.00 % | | 1.71 % | / | / | | 06/09/2010 | 3.00 | 3.02 | 2.94 | 2.95 | 1,015,000 | -0.03 | -1.01 % | | 2.72 % | / | / | | 06/08/2010 | 2.95 | 2.98 | 2.91 | 2.98 | 490,000 | 0.07 | 2.41 % | | 2.41 % | / | / | | 06/07/2010 | 2.88 | 2.95 | 2.88 | 2.91 | 1,095,000 | -0.11 | -3.64 % | | 2.43 % | / | / | | 06/04/2010 | 2.99 | 3.07 | 2.95 | 3.02 | 885,000 | 0.07 | 2.37 % | | 4.07 % | / | / | | 06/03/2010 | 3.00 | 3.01 | 2.95 | 2.95 | 785,000 | 0.01 | 0.34 % | | 2.03 % | / | / | | 06/02/2010 | 3.00 | 3.00 | 2.94 | 2.94 | 610,000 | -0.02 | -0.68 % | 3 | 2.04 % | / | / | | 06/01/2010 | 3.00 | 3.02 | 2.90 | 2.96 | 450,000 | -0.05 | -1.66 % | | 4.14 % | / | / | | 05/31/2010 | 3.05 | 3.10 | 2.96 | 3.01 | 1,345,000 | -0.04 | -1.31 % | | 4.73 % | / | / | | 05/28/2010 | 3.08 | 3.14 | 3.04 | 3.05 | 1,870,000 | 0.04 | 1.33 % | | 3.29 % | / | / | | 05/27/2010 | 2.84 | 3.04 | 2.84 | 3.01 | 1,730,000 | 0.16 | 5.61 % | | 7.04 % | / | / | | 05/26/2010 | 2.94 | 2.95 | 2.84 | 2.85 | 1,300,000 | -0.08 | -2.73 % | | 3.87 % | / | / | | 05/25/2010 | 3.02 | 3.02 | 2.65 | 2.93 | 2,275,000 | -0.16 | -5.18 % | | 13.96 % | / | / | | 05/24/2010 | 2.97 | 3.10 | 2.93 | 3.09 | 1,930,000 | 0.12 | 4.04 % | | 5.80 % | / | / | | 05/20/2010 | 3.17 | 3.21 | 2.88 | 2.97 | 1,720,000 | -0.20 | -6.31 % | | 11.46 % | / | / | | 05/19/2010 | 3.23 | 3.29 | 3.17 | 3.17 | 895,000 | -0.15 | -4.52 % | 3 | 3.79 % | / | / | | 05/18/2010 | 3.32 | 3.32 | 3.16 | 3.32 | 850,000 | 0.00 | 0.00 % | | 5.06 % | / | / | | 05/17/2010 | 3.39 | 3.46 | 3.22 | 3.32 | 1,705,000 | -0.08 | -2.35 % | | 7.45 % | / | / | | 05/14/2010 | 3.38 | 3.45 | 3.38 | 3.40 | 390,000 | -0.08 | -2.30 % | | 2.07 % | / | / | | 05/13/2010 | 3.38 | 3.48 | 3.36 | 3.48 | 580,000 | 0.08 | 2.35 % | | 3.57 % | / | / | | 05/12/2010 | 3.41 | 3.41 | 3.33 | 3.40 | 365,000 | -0.04 | -1.16 % | | 2.40 % | / | / | | 05/11/2010 | 3.56 | 3.56 | 3.40 | 3.44 | 630,000 | -0.02 | -0.58 % | | 4.71 % | / | / | | 05/10/2010 | 3.39 | 3.47 | 3.35 | 3.46 | 765,000 | 0.11 | 3.28 % | | 3.58 % | / | / | | 05/07/2010 | 3.30 | 3.40 | 3.30 | 3.35 | 1,333,700 | -0.11 | -3.18 % | | 3.03 % | / | / | | 05/06/2010 | 3.55 | 3.57 | 3.42 | 3.46 | 1,315,000 | -0.14 | -3.89 % | | 4.39 % | / | / | | 05/05/2010 | 3.57 | 3.60 | 3.47 | 3.60 | 1,630,000 | -0.02 | -0.55 % | | 3.72 % | / | / | | 05/04/2010 | 3.67 | 3.68 | 3.62 | 3.62 | 850,000 | 0.03 | 0.84 % | | 1.65 % | / | / | | 05/03/2010 | 3.63 | 3.67 | 3.58 | 3.59 | 675,000 | -0.10 | -2.71 % | | 2.50 % | / | / | | 04/30/2010 | 3.65 | 3.73 | 3.65 | 3.69 | 730,500 | 0.05 | 1.37 % | | 2.18 % | / | / | | 04/29/2010 | 3.71 | 3.72 | 3.60 | 3.64 | 1,545,000 | / | / | | 3.31 % | / | / | | -- End -- |
|
|
