Netease Inc Ads (NQ: NTES )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.92	15.17	14.79	14.99	1,491,150	-0.20(-1.33%)
Jan 30, 2014	15.24	15.42	15.07	15.20	1,394,990	+0.14(+0.94%)
Jan 29, 2014	15.14	15.32	14.87	15.05	3,341,800	-0.20(-1.30%)
Jan 28, 2014	15.00	15.51	14.98	15.25	2,830,170	+0.38(+2.53%)
Jan 27, 2014	14.89	14.96	14.47	14.88	2,967,220	-0.02(-0.11%)
Jan 24, 2014	15.45	15.57	14.50	14.89	7,206,835	-0.68(-4.38%)
Jan 23, 2014	15.70	15.96	15.36	15.57	5,401,975	-0.67(-4.15%)
Jan 22, 2014	16.26	16.39	16.00	16.25	3,550,860	+0.10(+0.63%)
Jan 21, 2014	16.05	16.25	15.90	16.15	1,741,050	+0.26(+1.61%)
Jan 17, 2014	16.08	15.89	15.89	15.89	3,129,500	-0.09(-0.59%)
Jan 16, 2014	15.86	16.02	15.72	15.98	1,656,330	+0.12(+0.74%)
Jan 15, 2014	15.90	15.90	15.64	15.87	2,286,370	-0.04(-0.23%)
Jan 14, 2014	15.70	16.17	15.54	15.90	2,448,885	+0.22(+1.43%)
Jan 13, 2014	16.36	16.50	15.60	15.68	2,527,165	-0.68(-4.13%)
Jan 10, 2014	16.00	16.39	15.85	16.35	2,596,065	+0.40(+2.51%)
Jan 09, 2014	16.62	16.87	15.93	15.95	4,480,210	-0.53(-3.19%)
Jan 08, 2014	16.09	16.60	16.00	16.48	3,545,055	+0.54(+3.40%)
Jan 07, 2014	15.60	16.12	15.52	15.94	3,429,580	+0.33(+2.13%)
Jan 06, 2014	15.62	15.69	15.35	15.61	6,845,540	-0.04(-0.23%)
Jan 03, 2014	15.74	15.74	15.52	15.64	3,312,065	-0.02(-0.13%)
Jan 02, 2014	15.70	15.87	15.40	15.66	3,160,295	-0.06(-0.37%)
Dec 31, 2013	15.77	15.72	15.72	15.72	1,785,500	+0.07(+0.42%)
Dec 30, 2013	15.71	15.90	15.43	15.65	2,129,415	-0.04(-0.24%)
Dec 27, 2013	15.40	15.97	15.16	15.69	3,529,390	+0.46(+2.99%)
Dec 26, 2013	15.18	15.36	15.17	15.24	2,375,180	+0.08(+0.54%)
Dec 24, 2013	15.18	15.42	14.92	15.15	2,285,345	+0.05(+0.33%)
Dec 23, 2013	15.05	15.23	14.76	15.10	2,352,485	+0.20(+1.36%)
Dec 20, 2013	14.60	15.00	14.53	14.90	4,128,195	+0.28(+1.94%)
Dec 19, 2013	14.44	14.79	14.30	14.62	3,606,890	+0.09(+0.63%)
Dec 18, 2013	14.28	14.70	14.28	14.53	5,549,645	+0.20(+1.38%)
Dec 17, 2013	14.33	14.43	14.17	14.33	2,414,270	+0.15(+1.04%)
Dec 16, 2013	14.20	14.28	14.12	14.18	1,931,940	+0.10(+0.68%)
Dec 13, 2013	14.20	14.26	14.02	14.08	1,743,405	-0.05(-0.33%)
Dec 12, 2013	13.99	14.29	13.95	14.13	2,599,720	+0.18(+1.28%)
Dec 11, 2013	14.56	14.91	13.91	13.95	7,017,455	-0.56(-3.86%)
Dec 10, 2013	14.13	14.53	14.01	14.51	2,740,690	+0.26(+1.81%)
Dec 09, 2013	14.10	14.34	14.10	14.25	2,423,875	+0.11(+0.79%)
Dec 06, 2013	14.00	14.59	13.89	14.14	0	+0.17(+1.25%)
Dec 05, 2013	13.86	14.05	13.82	13.97	2,521,905	+0.05(+0.36%)
Dec 04, 2013	13.79	13.99	13.74	13.92	2,025,255	+0.06(+0.40%)
Dec 03, 2013	14.33	14.44	13.76	13.86	3,853,300	-0.58(-3.99%)
Dec 02, 2013	14.24	14.53	14.23	14.44	3,057,455	+0.08(+0.53%)
Nov 29, 2013	14.20	14.51	14.20	14.36	0	+0.26(+1.81%)
Nov 27, 2013	13.54	14.19	13.42	14.11	0	+0.63(+4.66%)
Nov 26, 2013	13.41	13.66	13.21	13.48	0	+0.02(+0.18%)
Nov 25, 2013	13.33	13.53	13.14	13.45	3,715,925	+0.19(+1.46%)
Nov 22, 2013	13.55	13.55	13.17	13.26	0	-0.21(-1.59%)
Nov 21, 2013	13.39	13.49	13.19	13.47	3,391,875	+0.24(+1.84%)
Nov 20, 2013	13.46	13.46	13.13	13.23	3,617,995	-0.05(-0.36%)
Nov 19, 2013	13.59	13.63	13.21	13.28	2,552,990	-0.22(-1.64%)
Nov 18, 2013	13.72	14.11	13.47	13.50	4,241,930	-0.10(-0.76%)
Nov 15, 2013	13.27	13.61	13.17	13.60	0	+0.33(+2.52%)
Nov 14, 2013	12.60	13.59	12.60	13.27	9,293,325	-0.61(-4.41%)
Nov 13, 2013	13.40	14.04	13.31	13.88	6,130,290	+0.46(+3.44%)
Nov 12, 2013	13.36	13.45	13.21	13.42	2,562,320	+0.05(+0.36%)
Nov 11, 2013	13.33	13.59	13.20	13.37	2,428,535	+0.04(+0.33%)
Nov 08, 2013	13.35	13.36	12.72	13.33	0	+0.51(+4.00%)
Nov 07, 2013	13.16	13.26	12.58	12.82	4,331,450	-0.22(-1.70%)
Nov 06, 2013	13.27	13.37	12.98	13.04	3,255,545	-0.26(-1.96%)
Nov 05, 2013	13.40	13.50	13.05	13.30	1,897,880	-0.07(-0.49%)
Nov 04, 2013	13.50	13.56	13.25	13.36	2,086,900	-0.06(-0.42%)

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.