China Natural Res (NQ: CHNR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2011	12.51	13.42	12.51	13.16	13,650	+0.80(+6.47%)
Jan 31, 2011	12.43	12.52	12.20	12.36	7,010	+0.14(+1.14%)
Jan 28, 2011	12.70	12.80	12.18	12.22	8,399	-0.29(-2.31%)
Jan 27, 2011	12.50	12.68	12.34	12.51	7,110	+0.01(+0.08%)
Jan 26, 2011	12.42	12.79	11.82	12.50	45,589	-0.40(-3.10%)
Jan 25, 2011	13.50	13.75	12.90	12.90	15,320	-0.71(-5.22%)
Jan 24, 2011	14.64	14.64	13.50	13.61	12,970	-0.36(-2.58%)
Jan 21, 2011	14.09	14.09	13.96	13.97	4,232	-0.04(-0.29%)
Jan 20, 2011	14.07	14.21	13.85	14.01	10,940	-0.25(-1.75%)
Jan 19, 2011	14.94	14.94	14.12	14.26	26,921	-0.70(-4.68%)
Jan 18, 2011	14.66	15.40	14.66	14.96	6,216	+0.17(+1.15%)
Jan 14, 2011	15.51	15.51	14.79	14.79	19,303	-1.07(-6.75%)
Jan 13, 2011	15.81	16.09	15.81	15.86	5,610	-0.06(-0.38%)
Jan 12, 2011	16.41	16.42	15.74	15.92	5,164	-0.13(-0.84%)
Jan 11, 2011	15.60	16.42	15.50	16.05	35,760	+0.54(+3.51%)
Jan 10, 2011	14.90	15.73	14.60	15.51	69,543	+0.44(+2.92%)
Jan 07, 2011	15.89	15.93	14.50	15.07	48,515	-0.89(-5.59%)
Jan 06, 2011	16.92	16.92	15.89	15.96	22,868	-1.00(-5.87%)
Jan 05, 2011	16.94	17.00	16.39	16.96	13,870	+0.13(+0.77%)
Jan 04, 2011	17.05	17.07	16.37	16.83	25,999	-0.22(-1.30%)

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.