China Natural Res (NQ: CHNR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.24	12.32	11.90	12.30	36,325	+0.19(+1.57%)
Jul 30, 2009	12.00	12.32	12.00	12.11	11,299	+0.10(+0.82%)
Jul 29, 2009	12.08	12.19	12.00	12.01	9,176	-0.10(-0.81%)
Jul 28, 2009	12.48	12.48	12.03	12.11	12,982	-0.16(-1.30%)
Jul 27, 2009	12.37	12.47	12.11	12.27	10,162	+0.19(+1.57%)
Jul 24, 2009	12.37	12.37	12.03	12.08	8,915	-0.18(-1.43%)
Jul 23, 2009	12.23	12.50	12.17	12.26	17,593	-0.07(-0.60%)
Jul 22, 2009	12.79	12.79	12.02	12.33	24,126	+0.23(+1.90%)
Jul 21, 2009	12.90	12.90	12.08	12.10	15,176	+0.00(+0.00%)
Jul 20, 2009	12.25	12.70	12.01	12.10	29,793	+0.09(+0.75%)
Jul 17, 2009	11.50	12.38	11.25	12.01	47,459	+0.56(+4.91%)
Jul 16, 2009	11.48	11.50	11.13	11.45	7,500	+0.17(+1.49%)
Jul 15, 2009	11.35	11.45	11.22	11.28	15,924	+0.48(+4.45%)
Jul 14, 2009	10.94	10.99	10.61	10.80	3,361	+0.18(+1.69%)
Jul 13, 2009	10.76	11.18	10.58	10.62	10,854	-0.21(-1.94%)
Jul 10, 2009	11.08	11.08	10.64	10.83	4,175	-0.25(-2.26%)
Jul 09, 2009	11.94	11.94	10.34	11.08	10,532	+0.53(+5.02%)
Jul 08, 2009	11.35	11.50	10.08	10.55	53,232	-0.73(-6.47%)
Jul 07, 2009	11.63	11.85	11.28	11.28	30,062	-0.22(-1.91%)
Jul 06, 2009	12.49	12.49	11.32	11.50	32,490	-0.84(-6.81%)
Jul 02, 2009	12.53	12.62	12.28	12.34	9,932	-0.62(-4.78%)
Jul 01, 2009	13.42	13.50	12.74	12.96	43,381	-0.54(-4.00%)
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%)

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.