China Natural Res (NQ: CHNR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.65	13.95	11.86	13.50	145,471	-0.15(-1.10%)
Jun 29, 2009	12.78	14.15	12.78	13.65	107,477	+0.87(+6.81%)
Jun 26, 2009	12.50	12.78	12.30	12.78	13,085	+0.29(+2.32%)
Jun 25, 2009	12.30	12.50	12.16	12.49	14,484	+0.39(+3.22%)
Jun 24, 2009	12.42	12.68	12.10	12.10	5,475	+0.03(+0.24%)
Jun 23, 2009	11.79	12.29	11.79	12.07	37,406	+0.29(+2.47%)
Jun 22, 2009	12.53	12.90	11.78	11.78	34,873	-0.82(-6.50%)
Jun 19, 2009	12.06	12.60	12.06	12.60	21,703	+0.60(+4.99%)
Jun 18, 2009	12.27	12.46	12.00	12.00	19,760	-0.27(-2.20%)
Jun 17, 2009	12.64	13.40	11.70	12.27	29,544	-0.69(-5.32%)
Jun 16, 2009	13.47	13.55	12.40	12.96	52,305	-0.19(-1.44%)
Jun 15, 2009	13.00	13.63	13.00	13.15	37,108	-0.22(-1.65%)
Jun 12, 2009	13.95	14.19	13.01	13.37	46,834	-0.79(-5.58%)
Jun 11, 2009	13.95	14.72	13.95	14.16	73,464	+0.14(+1.00%)
Jun 10, 2009	15.26	15.27	13.33	14.02	186,046	-0.81(-5.46%)
Jun 09, 2009	12.46	15.48	12.01	14.83	541,237	+2.43(+19.60%)
Jun 08, 2009	11.01	12.49	10.55	12.40	102,225	+1.19(+10.61%)
Jun 05, 2009	11.21	11.83	10.68	11.21	61,992	+0.41(+3.80%)
Jun 04, 2009	11.05	11.39	10.50	10.80	38,645	+0.12(+1.12%)
Jun 03, 2009	11.49	11.49	10.48	10.68	43,725	-0.56(-4.98%)
Jun 02, 2009	11.71	11.85	11.10	11.24	19,198	-0.22(-1.92%)
Jun 01, 2009	11.19	11.95	11.16	11.46	44,226	+0.65(+6.01%)
May 29, 2009	10.98	11.00	10.68	10.81	10,706	-0.06(-0.55%)
May 28, 2009	10.76	10.88	10.50	10.87	15,018	+0.12(+1.12%)
May 27, 2009	10.93	11.14	10.68	10.75	25,709	-0.15(-1.38%)
May 26, 2009	10.89	10.91	10.55	10.90	13,531	+0.07(+0.65%)
May 22, 2009	10.67	11.04	10.40	10.83	44,902	-0.12(-1.10%)
May 21, 2009	11.60	11.92	10.33	10.95	66,638	-1.18(-9.71%)
May 20, 2009	11.62	12.29	11.60	12.13	80,897	+0.91(+8.09%)
May 19, 2009	11.59	11.65	11.12	11.22	33,352	-0.25(-2.18%)
May 18, 2009	11.30	11.48	10.33	11.47	74,676	+1.35(+13.34%)
May 15, 2009	11.36	11.48	9.850	10.12	47,302	-0.99(-8.91%)
May 14, 2009	11.00	11.45	10.89	11.11	38,498	+0.13(+1.22%)
May 13, 2009	10.09	11.00	9.900	10.98	40,042	+0.41(+3.88%)
May 12, 2009	10.26	10.64	10.11	10.57	35,675	+0.56(+5.55%)
May 11, 2009	10.00	10.28	9.760	10.01	19,332	-0.24(-2.34%)
May 08, 2009	10.22	10.63	10.08	10.25	21,873	+0.24(+2.40%)
May 07, 2009	11.48	11.55	10.00	10.01	29,630	-0.98(-8.92%)
May 06, 2009	11.60	11.60	10.93	10.99	29,921	-0.15(-1.34%)
May 05, 2009	11.68	11.72	10.90	11.14	40,464	-0.54(-4.62%)
May 04, 2009	11.49	11.68	10.60	11.68	122,736	+1.33(+12.83%)
May 01, 2009	9.400	10.84	9.300	10.35	78,300	+0.98(+10.48%)
Apr 30, 2009	9.490	9.490	9.250	9.370	10,182	+0.00(+0.00%)
Apr 29, 2009	8.820	9.450	8.750	9.370	32,354	+0.55(+6.24%)
Apr 28, 2009	9.188	9.188	8.820	8.820	15,318	-0.39(-4.23%)
Apr 27, 2009	9.450	9.450	9.190	9.210	2,530	-0.25(-2.64%)
Apr 24, 2009	9.090	9.500	9.081	9.460	5,640	+0.19(+2.05%)
Apr 23, 2009	9.080	9.350	9.080	9.270	4,100	-0.04(-0.43%)
Apr 22, 2009	9.230	9.370	9.050	9.310	11,800	+0.11(+1.20%)
Apr 21, 2009	9.350	9.420	9.060	9.200	9,865	+0.11(+1.21%)
Apr 20, 2009	9.500	9.740	9.080	9.090	16,562	-0.66(-6.77%)
Apr 17, 2009	9.820	9.820	9.520	9.750	11,125	-0.14(-1.44%)
Apr 16, 2009	10.00	10.00	9.650	9.892	10,535	+0.00(+0.02%)
Apr 15, 2009	9.966	9.990	9.400	9.890	22,776	+0.01(+0.10%)
Apr 14, 2009	10.29	10.29	9.650	9.880	40,833	-0.11(-1.12%)
Apr 13, 2009	8.950	10.25	8.940	9.992	103,088	+1.15(+13.01%)
Apr 09, 2009	8.981	9.002	8.800	8.842	9,920	+0.02(+0.25%)
Apr 08, 2009	8.860	8.975	8.770	8.820	11,275	-0.04(-0.45%)
Apr 07, 2009	8.930	9.038	8.850	8.860	4,822	-0.08(-0.89%)
Apr 06, 2009	9.100	9.100	8.890	8.940	11,645	-0.14(-1.54%)
Apr 03, 2009	9.510	9.510	9.050	9.080	12,742	-0.07(-0.77%)
Apr 02, 2009	9.740	9.750	9.000	9.150	17,683	+0.25(+2.84%)

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.