Netease Inc Ads (NQ: NTES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	44.76	45.15	43.89	45.09	576,045	+2.14(+4.98%)
Nov 29, 2011	42.15	43.41	42.00	42.95	399,249	+0.00(+0.00%)
Nov 28, 2011	41.85	43.43	41.71	42.95	934,378	+1.45(+3.49%)
Nov 25, 2011	41.18	42.34	40.69	41.50	313,805	-0.28(-0.67%)
Nov 23, 2011	43.02	43.53	41.74	41.78	757,728	-1.85(-4.24%)
Nov 22, 2011	44.18	44.49	42.96	43.63	563,990	-0.87(-1.96%)
Nov 21, 2011	45.37	45.39	43.42	44.50	873,612	-1.53(-3.32%)
Nov 18, 2011	47.92	47.93	45.74	46.03	1,137,887	-1.55(-3.26%)
Nov 17, 2011	47.61	48.97	46.14	47.58	2,182,186	+1.88(+4.11%)
Nov 16, 2011	44.35	46.41	43.88	45.70	1,396,990	+1.46(+3.30%)
Nov 15, 2011	44.01	44.49	44.01	44.24	2,009,121	-0.08(-0.18%)
Nov 14, 2011	44.49	44.82	43.72	44.32	819,044	-0.27(-0.61%)
Nov 11, 2011	44.58	46.30	43.54	44.59	645,722	+0.79(+1.80%)
Nov 10, 2011	44.16	44.54	43.48	43.80	629,826	-0.49(-1.11%)
Nov 09, 2011	46.01	46.39	44.01	44.29	1,830,041	-3.19(-6.72%)
Nov 08, 2011	48.09	48.39	47.20	47.48	1,007,306	+0.08(+0.17%)
Nov 07, 2011	47.38	47.95	47.06	47.40	502,947	-0.50(-1.04%)
Nov 04, 2011	47.51	48.33	47.02	47.90	707,503	+0.07(+0.15%)
Nov 03, 2011	47.72	47.95	46.20	47.83	965,281	+1.00(+2.14%)
Nov 02, 2011	47.34	47.80	45.87	46.83	609,960	+0.58(+1.25%)
Nov 01, 2011	45.77	46.97	45.03	46.25	431,254	-1.12(-2.36%)
Oct 31, 2011	46.95	48.04	46.24	47.37	792,528	-0.92(-1.91%)
Oct 28, 2011	49.86	50.14	47.78	48.29	1,818,360	-1.30(-2.62%)
Oct 27, 2011	50.99	50.99	49.30	49.59	2,437,715	+1.81(+3.79%)
Oct 26, 2011	48.74	49.12	46.74	47.78	755,846	-0.24(-0.50%)
Oct 25, 2011	48.22	48.28	47.16	48.02	533,890	-0.31(-0.64%)
Oct 24, 2011	46.09	49.01	45.98	48.33	949,128	+2.60(+5.69%)
Oct 21, 2011	45.14	46.19	44.64	45.73	434,036	+1.10(+2.46%)
Oct 20, 2011	44.16	44.97	43.88	44.63	425,137	+0.00(+0.00%)
Oct 19, 2011	44.69	45.61	43.68	44.63	474,017	-0.25(-0.56%)
Oct 18, 2011	45.40	45.40	43.07	44.88	634,890	-0.84(-1.84%)
Oct 17, 2011	45.60	46.33	45.23	45.72	648,208	+0.36(+0.79%)
Oct 14, 2011	44.67	45.50	44.33	45.36	656,140	+1.15(+2.60%)
Oct 13, 2011	44.70	45.14	43.09	44.21	581,042	+0.52(+1.19%)
Oct 12, 2011	43.71	44.71	43.06	43.69	767,176	+0.05(+0.11%)
Oct 11, 2011	42.94	44.04	42.68	43.64	807,957	+0.46(+1.07%)
Oct 10, 2011	42.34	43.43	41.68	43.18	1,103,971	+1.73(+4.17%)
Oct 07, 2011	41.50	42.36	40.63	41.45	1,759,855	+0.15(+0.36%)
Oct 06, 2011	39.98	41.41	38.42	41.30	1,105,284	+2.70(+6.99%)
Oct 05, 2011	38.30	38.95	37.36	38.60	683,576	+0.51(+1.34%)
Oct 04, 2011	36.01	38.45	35.74	38.09	1,572,903	+1.74(+4.79%)
Oct 03, 2011	37.27	37.75	36.07	36.35	1,202,254	-1.81(-4.74%)
Sep 30, 2011	38.08	39.43	37.26	38.16	701,720	-0.80(-2.05%)
Sep 29, 2011	41.44	41.44	37.50	38.96	1,259,101	-0.89(-2.23%)
Sep 28, 2011	41.40	41.57	39.67	39.85	660,022	-1.55(-3.74%)
Sep 27, 2011	40.31	42.74	40.31	41.40	1,518,866	+2.15(+5.48%)
Sep 26, 2011	41.78	41.79	38.65	39.25	1,388,000	-2.51(-6.01%)
Sep 23, 2011	39.87	41.84	39.45	41.76	916,746	+1.67(+4.17%)
Sep 22, 2011	41.99	42.25	39.59	40.09	1,745,309	-3.14(-7.26%)
Sep 21, 2011	44.49	44.51	43.22	43.23	937,240	-0.45(-1.03%)
Sep 20, 2011	45.16	45.27	43.51	43.68	1,286,247	-0.92(-2.06%)
Sep 19, 2011	44.42	45.15	43.65	44.60	948,924	-0.24(-0.54%)
Sep 16, 2011	45.93	45.93	44.33	44.84	986,786	-0.69(-1.52%)
Sep 15, 2011	48.65	48.65	45.36	45.53	1,520,836	-2.27(-4.75%)
Sep 14, 2011	47.05	48.90	46.63	47.80	800,226	+0.95(+2.03%)
Sep 13, 2011	47.30	47.70	46.60	46.85	917,702	-0.47(-0.99%)
Sep 12, 2011	47.36	47.61	46.50	47.32	673,819	-0.62(-1.29%)
Sep 09, 2011	48.60	49.39	47.55	47.94	1,077,683	-0.95(-1.94%)
Sep 08, 2011	48.98	49.84	48.44	48.89	782,105	-0.28(-0.57%)
Sep 07, 2011	49.06	49.72	48.44	49.17	538,351	+0.99(+2.07%)
Sep 06, 2011	47.97	48.87	47.34	48.17	952,136	-1.33(-2.68%)
Sep 02, 2011	49.95	51.00	49.01	49.50	886,782	-1.42(-2.79%)

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.