China Natural Res (NQ: CHNR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	11.87	11.80	11.80	11.80	13,500	-0.04(-0.34%)
Dec 30, 2009	11.86	11.93	11.68	11.84	29,845	+0.12(+1.02%)
Dec 29, 2009	11.91	11.91	11.69	11.72	21,807	+0.03(+0.26%)
Dec 28, 2009	11.51	11.93	11.51	11.69	17,134	+0.14(+1.21%)
Dec 24, 2009	11.50	11.87	11.50	11.55	3,370	-0.15(-1.28%)
Dec 23, 2009	11.85	11.90	11.70	11.70	20,705	-0.02(-0.17%)
Dec 22, 2009	11.45	11.80	11.38	11.72	20,914	+0.15(+1.30%)
Dec 21, 2009	11.28	11.57	11.20	11.57	35,070	+0.46(+4.14%)
Dec 18, 2009	11.30	11.30	11.04	11.11	9,760	-0.26(-2.29%)
Dec 17, 2009	11.18	11.45	11.03	11.37	24,735	+0.23(+2.07%)
Dec 16, 2009	11.14	11.35	10.99	11.14	11,965	+0.26(+2.39%)
Dec 15, 2009	11.47	11.47	10.88	10.88	15,621	-0.52(-4.56%)
Dec 14, 2009	11.32	11.50	10.70	11.40	37,884	+0.69(+6.44%)
Dec 11, 2009	10.86	10.96	10.71	10.71	3,522	-0.13(-1.20%)
Dec 10, 2009	10.81	11.00	10.66	10.84	6,409	+0.06(+0.56%)
Dec 09, 2009	10.61	11.00	10.61	10.78	6,028	-0.22(-1.99%)
Dec 08, 2009	11.20	11.20	10.64	11.00	3,931	-0.20(-1.80%)
Dec 07, 2009	11.28	11.28	10.69	11.20	7,008	-0.14(-1.23%)
Dec 04, 2009	10.85	11.55	10.50	11.34	36,002	+0.06(+0.53%)
Dec 03, 2009	11.33	11.95	11.06	11.28	49,109	-0.03(-0.27%)
Dec 02, 2009	10.50	11.40	10.41	11.31	69,035	+0.81(+7.71%)
Dec 01, 2009	10.33	10.50	10.30	10.50	13,311	+0.30(+2.94%)
Nov 30, 2009	10.41	10.43	10.02	10.20	35,048	-0.24(-2.30%)
Nov 27, 2009	10.45	10.50	10.42	10.44	7,963	-0.06(-0.57%)
Nov 25, 2009	10.50	10.50	10.42	10.50	3,287	-0.01(-0.10%)
Nov 24, 2009	10.45	10.61	10.41	10.51	7,430	+0.06(+0.57%)
Nov 23, 2009	10.84	10.84	10.44	10.45	7,996	-0.01(-0.10%)
Nov 20, 2009	10.41	10.54	10.41	10.46	3,299	+0.01(+0.10%)
Nov 19, 2009	10.47	10.52	10.45	10.45	4,180	-0.07(-0.67%)
Nov 18, 2009	10.50	10.76	10.40	10.52	18,123	+0.02(+0.19%)
Nov 17, 2009	10.50	10.91	10.43	10.50	20,261	-0.13(-1.22%)
Nov 16, 2009	10.50	10.70	10.40	10.63	8,900	+0.17(+1.63%)
Nov 13, 2009	10.87	10.97	10.36	10.46	27,017	-0.41(-3.77%)
Nov 12, 2009	10.77	11.03	10.75	10.87	2,668	+0.01(+0.09%)
Nov 11, 2009	10.81	10.99	10.60	10.86	18,754	+0.17(+1.59%)
Nov 10, 2009	10.79	11.05	10.62	10.69	11,357	-0.32(-2.91%)
Nov 09, 2009	10.72	11.25	10.37	11.01	19,977	-0.09(-0.81%)
Nov 06, 2009	11.19	11.19	10.96	11.10	12,190	+0.10(+0.91%)
Nov 05, 2009	10.72	11.21	10.67	11.00	12,111	+0.19(+1.77%)
Nov 04, 2009	10.85	11.00	10.75	10.81	4,220	-0.21(-1.93%)
Nov 03, 2009	10.64	11.03	10.38	11.02	14,758	+0.69(+6.70%)
Nov 02, 2009	10.66	10.66	10.30	10.33	9,278	-0.36(-3.32%)
Oct 30, 2009	11.00	11.00	10.43	10.69	7,431	-0.21(-1.95%)
Oct 29, 2009	10.72	11.16	10.45	10.90	14,702	+0.56(+5.40%)
Oct 28, 2009	11.00	11.00	10.30	10.34	35,953	-0.66(-6.00%)
Oct 27, 2009	11.25	11.40	11.00	11.00	8,362	-0.25(-2.22%)
Oct 26, 2009	12.05	12.20	11.11	11.25	22,249	-0.76(-6.33%)
Oct 23, 2009	12.02	12.40	12.00	12.01	51,796	+0.02(+0.17%)
Oct 22, 2009	12.16	12.29	11.70	11.99	28,419	+0.23(+1.96%)
Oct 21, 2009	11.28	12.69	11.28	11.76	164,459	+0.59(+5.28%)
Oct 20, 2009	11.24	11.48	10.94	11.17	31,925	+0.10(+0.89%)
Oct 19, 2009	10.70	11.14	10.70	11.07	7,904	+0.36(+3.38%)
Oct 16, 2009	10.87	10.89	10.61	10.71	5,575	+0.08(+0.75%)
Oct 15, 2009	10.60	10.91	10.51	10.63	9,810	-0.29(-2.64%)
Oct 14, 2009	11.42	11.42	10.78	10.92	16,610	-0.04(-0.38%)
Oct 13, 2009	11.00	11.12	10.60	10.96	12,856	+0.03(+0.31%)
Oct 12, 2009	10.89	11.06	10.50	10.93	19,757	+0.04(+0.33%)
Oct 09, 2009	10.94	10.94	10.50	10.89	1,724	+0.05(+0.51%)
Oct 08, 2009	10.89	11.00	10.76	10.84	14,732	+0.09(+0.79%)
Oct 07, 2009	11.12	11.12	10.75	10.75	9,099	-0.28(-2.54%)
Oct 06, 2009	10.21	11.46	10.21	11.03	48,882	+0.83(+8.14%)
Oct 05, 2009	10.13	10.48	10.10	10.20	9,788	+0.11(+1.09%)
Oct 02, 2009	10.00	10.19	10.00	10.09	18,509	+0.07(+0.70%)

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.