| CHINA TECH SP ADR Add to My Watchlist | (NSDQ: CNTF) |
| China TechFait | 2.96 | +0.02 (+0.68%) | 132,715 |
| Historical Data for CNTF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.90 | 3.00 | 2.88 | 132,715 | 2.96 | +0.02 +0.68% |
| 02/08/10 | 3.13 | 3.13 | 2.91 | 127,808 | 2.94 | -0.10 -3.29% |
| 02/05/10 | 3.00 | 3.04 | 2.85 | 363,897 | 3.04 | +0.04 +1.33% |
| 02/04/10 | 3.16 | 3.16 | 2.98 | 291,058 | 3.00 | -0.18 -5.66% |
| 02/03/10 | 3.21 | 3.23 | 3.14 | 87,157 | 3.18 | -0.01 -0.31% |
| 02/02/10 | 3.20 | 3.24 | 3.14 | 165,905 | 3.19 | +0.01 +0.31% |
| 02/01/10 | 3.23 | 3.25 | 3.12 | 103,658 | 3.18 | -0.04 -1.25% |
| 01/29/10 | 3.26 | 3.31 | 3.15 | 140,540 | 3.22 | -0.04 -1.22% |
| 01/28/10 | 3.33 | 3.33 | 3.15 | 222,376 | 3.26 | -0.06 -1.81% |
| 01/27/10 | 3.36 | 3.36 | 3.18 | 211,225 | 3.32 | -0.03 -0.90% |
| 01/26/10 | 3.43 | 3.46 | 3.35 | 383,859 | 3.35 | -0.09 -2.62% |
| 01/25/10 | 3.45 | 3.48 | 3.38 | 212,422 | 3.44 | +0.03 +0.88% |
| 01/22/10 | 3.48 | 3.53 | 3.39 | 187,374 | 3.41 | -0.07 -2.01% |
| 01/21/10 | 3.58 | 3.63 | 3.40 | 237,828 | 3.48 | -0.10 -2.79% |
| 01/20/10 | 3.61 | 3.61 | 3.48 | 242,128 | 3.58 | -0.04 -1.10% |
| 01/19/10 | 3.56 | 3.65 | 3.49 | 346,123 | 3.62 | +0.17 +4.93% |
| 01/18/10 | 3.45 | 3.45 | 3.45 | 0 | 3.45 | 0.00 0.00% |
| 01/15/10 | 3.45 | 3.50 | 3.35 | 105,637 | 3.45 | -0.01 -0.29% |
| 01/14/10 | 3.49 | 3.60 | 3.40 | 192,386 | 3.46 | -0.04 -1.14% |
| 01/13/10 | 3.44 | 3.57 | 3.28 | 249,498 | 3.50 | +0.12 +3.55% |
| 01/12/10 | 3.35 | 3.42 | 3.27 | 450,235 | 3.38 | +0.03 +0.90% |
| 01/11/10 | 3.43 | 3.43 | 3.35 | 129,406 | 3.35 | -0.02 -0.59% |
| 01/08/10 | 3.31 | 3.39 | 3.30 | 154,645 | 3.37 | +0.05 +1.51% |
| 01/07/10 | 3.42 | 3.43 | 3.31 | 180,440 | 3.32 | -0.13 -3.77% |
| 01/06/10 | 3.40 | 3.55 | 3.30 | 237,473 | 3.45 | 0.00 0.00% |
| 01/05/10 | 3.40 | 3.49 | 3.36 | 361,334 | 3.45 | +0.10 +2.99% |
| 01/04/10 | 3.10 | 3.38 | 3.08 | 309,724 | 3.35 | +0.28 +9.12% |
| 01/01/10 | 3.07 | 3.07 | 3.07 | 0 | 3.07 | 0.00 0.00% |
| 12/31/09 | 3.11 | 3.16 | 3.07 | 111,606 | 3.07 | -0.03 -0.97% |
| 12/30/09 | 3.10 | 3.16 | 3.05 | 228,666 | 3.10 | 0.00 0.00% |
| 12/29/09 | 3.10 | 3.10 | 3.08 | 200,384 | 3.10 | -0.05 -1.59% |
| 12/28/09 | 3.18 | 3.21 | 3.11 | 154,961 | 3.15 | -0.05 -1.56% |
| 12/25/09 | 3.20 | 3.25 | 3.11 | 85,759 | 3.20 | 0.00 0.00% |
| 12/24/09 | 3.20 | 3.25 | 3.11 | 85,759 | 3.20 | -0.02 -0.62% |
| 12/23/09 | 3.12 | 3.25 | 3.10 | 211,498 | 3.22 | +0.08 +2.55% |
| 12/22/09 | 3.10 | 3.25 | 3.10 | 603,319 | 3.14 | -0.12 -3.68% |
| 12/21/09 | 3.17 | 3.32 | 3.17 | 155,611 | 3.26 | +0.09 +2.84% |
| 12/18/09 | 3.25 | 3.25 | 3.11 | 230,988 | 3.17 | -0.02 -0.63% |
| 12/17/09 | 3.24 | 3.25 | 3.18 | 136,815 | 3.19 | -0.06 -1.85% |
| 12/16/09 | 3.31 | 3.37 | 3.20 | 204,078 | 3.25 | -0.05 -1.52% |
| 12/15/09 | 3.33 | 3.37 | 3.28 | 125,117 | 3.30 | -0.04 -1.20% |
| 12/14/09 | 3.35 | 3.47 | 3.32 | 198,898 | 3.34 | -0.07 -2.05% |
| 12/11/09 | 3.45 | 3.46 | 3.40 | 88,499 | 3.41 | -0.02 -0.58% |
| 12/10/09 | 3.56 | 3.56 | 3.43 | 74,965 | 3.43 | -0.07 -2.00% |
| 12/09/09 | 3.44 | 3.62 | 3.40 | 177,299 | 3.50 | +0.07 +2.04% |
| 12/08/09 | 3.53 | 3.66 | 3.43 | 255,262 | 3.43 | -0.11 -3.11% |
| 12/07/09 | 3.50 | 3.70 | 3.50 | 192,506 | 3.54 | -0.02 -0.56% |
| 12/04/09 | 3.54 | 3.64 | 3.47 | 114,833 | 3.56 | +0.06 +1.71% |
| 12/03/09 | 3.74 | 3.74 | 3.50 | 190,934 | 3.50 | -0.17 -4.63% |
| 12/02/09 | 3.65 | 3.93 | 3.64 | 503,173 | 3.67 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
