China Natural Res (NQ: CHNR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.71	13.71	13.58	13.70	4,200	-0.06(-0.47%)
Apr 28, 2011	13.76	13.92	13.61	13.76	9,144	+0.01(+0.07%)
Apr 27, 2011	13.54	13.80	13.52	13.75	5,074	+0.09(+0.66%)
Apr 26, 2011	13.28	13.80	13.28	13.66	18,537	+0.31(+2.32%)
Apr 25, 2011	13.30	13.35	13.28	13.35	11,977	+0.07(+0.53%)
Apr 21, 2011	13.30	13.34	13.28	13.28	2,500	+0.00(+0.00%)
Apr 20, 2011	13.34	13.34	13.28	13.28	5,183	+0.00(+0.00%)
Apr 19, 2011	13.35	13.35	13.28	13.28	2,679	-0.20(-1.48%)
Apr 18, 2011	13.34	13.48	13.29	13.48	5,601	-0.00(-0.03%)
Apr 15, 2011	13.44	13.59	13.29	13.48	6,419	+0.00(+0.03%)
Apr 14, 2011	13.20	13.77	13.11	13.48	20,327	+0.24(+1.81%)
Apr 13, 2011	13.50	13.52	13.22	13.24	2,200	+0.06(+0.46%)
Apr 12, 2011	13.16	13.38	13.13	13.18	3,037	-0.47(-3.44%)
Apr 11, 2011	13.54	13.80	12.97	13.65	24,961	+0.04(+0.29%)
Apr 08, 2011	13.51	13.61	13.51	13.61	3,633	+0.10(+0.76%)
Apr 07, 2011	13.65	13.66	13.50	13.51	8,085	-0.06(-0.47%)
Apr 06, 2011	13.50	13.60	13.50	13.57	2,435	+0.21(+1.61%)
Apr 05, 2011	13.23	13.40	13.23	13.36	1,435	+0.14(+1.04%)
Apr 04, 2011	13.60	13.73	13.22	13.22	4,219	-0.52(-3.81%)
Apr 01, 2011	13.69	13.78	13.60	13.74	3,340	+0.10(+0.72%)
Mar 31, 2011	13.48	13.65	13.42	13.65	3,280	+0.23(+1.68%)
Mar 30, 2011	13.42	13.79	13.32	13.42	12,096	+0.34(+2.60%)
Mar 29, 2011	13.45	13.45	13.08	13.08	13,343	-0.08(-0.61%)
Mar 28, 2011	13.35	13.35	13.15	13.16	4,237	-0.09(-0.68%)
Mar 25, 2011	13.56	13.56	13.25	13.25	5,540	-0.46(-3.35%)
Mar 24, 2011	13.70	13.78	13.16	13.71	23,165	+0.11(+0.81%)
Mar 23, 2011	13.43	13.75	13.43	13.60	6,285	+0.01(+0.07%)
Mar 22, 2011	13.52	13.66	13.39	13.59	4,853	-0.05(-0.37%)
Mar 21, 2011	13.38	13.99	13.26	13.64	20,161	+0.33(+2.48%)
Mar 18, 2011	13.98	13.98	13.18	13.31	4,356	-0.05(-0.37%)
Mar 17, 2011	13.44	13.45	13.15	13.36	12,634	+0.00(+0.04%)
Mar 16, 2011	13.91	13.91	13.20	13.36	8,151	-0.17(-1.26%)
Mar 15, 2011	14.00	14.00	13.30	13.53	8,313	+0.01(+0.04%)
Mar 14, 2011	13.45	13.53	13.40	13.52	4,300	+0.22(+1.65%)
Mar 11, 2011	13.83	13.87	13.30	13.30	4,590	-0.19(-1.44%)
Mar 10, 2011	13.75	13.80	13.35	13.49	21,723	-0.22(-1.57%)
Mar 09, 2011	13.95	14.17	13.71	13.71	24,113	-0.22(-1.57%)
Mar 08, 2011	13.61	14.10	13.61	13.93	14,869	+0.29(+2.09%)
Mar 07, 2011	13.10	13.80	13.04	13.64	29,666	+0.54(+4.15%)
Mar 04, 2011	13.20	13.20	13.03	13.10	3,300	+0.16(+1.28%)
Mar 03, 2011	12.73	13.67	12.73	12.94	7,540	-0.09(-0.73%)
Mar 02, 2011	13.76	13.80	12.96	13.03	7,808	+0.23(+1.80%)
Mar 01, 2011	12.80	12.80	12.80	12.80	100	-0.10(-0.77%)
Feb 28, 2011	12.90	12.97	12.75	12.90	6,923	+0.13(+1.02%)
Feb 25, 2011	13.09	13.10	12.71	12.77	5,700	-0.33(-2.52%)
Feb 24, 2011	13.20	13.20	12.90	13.10	9,144	-0.13(-0.96%)
Feb 23, 2011	13.60	13.60	13.20	13.23	17,876	-0.30(-2.24%)
Feb 22, 2011	13.99	13.99	13.49	13.53	13,880	-0.41(-2.93%)
Feb 18, 2011	13.90	14.11	13.90	13.94	6,204	-0.16(-1.14%)
Feb 17, 2011	14.19	14.20	13.98	14.10	13,433	-0.10(-0.70%)
Feb 16, 2011	14.00	14.30	13.83	14.20	15,773	+0.15(+1.07%)
Feb 15, 2011	14.12	14.12	13.86	14.05	7,918	-0.07(-0.50%)
Feb 14, 2011	13.90	14.12	13.90	14.12	4,643	+0.05(+0.36%)
Feb 11, 2011	13.56	14.07	13.56	14.07	9,597	+0.44(+3.23%)
Feb 10, 2011	13.73	13.75	13.55	13.63	1,607	+0.02(+0.15%)
Feb 09, 2011	13.71	13.99	13.42	13.61	13,220	-0.09(-0.66%)
Feb 08, 2011	14.00	14.08	13.70	13.70	12,978	-0.08(-0.58%)
Feb 07, 2011	13.50	13.89	13.49	13.78	16,807	+0.35(+2.61%)
Feb 04, 2011	13.56	13.56	13.40	13.43	2,000	+0.07(+0.52%)
Feb 03, 2011	14.00	14.00	12.81	13.36	3,900	+0.17(+1.33%)
Feb 02, 2011	13.47	13.50	12.95	13.19	11,907	+0.03(+0.19%)

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.