Netease Inc Ads (NQ: NTES )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.34	14.36	14.11	14.23	1,553,095	-0.06(-0.43%)
May 29, 2014	14.31	14.31	14.16	14.29	1,681,220	+0.08(+0.59%)
May 28, 2014	14.33	14.33	14.14	14.21	1,820,640	-0.02(-0.15%)
May 27, 2014	14.35	14.35	14.05	14.23	1,872,545	+0.02(+0.17%)
May 23, 2014	14.28	14.21	14.21	14.21	1,808,000	-0.11(-0.77%)
May 22, 2014	14.40	14.41	14.22	14.32	827,190	-0.02(-0.11%)
May 21, 2014	14.33	14.46	14.23	14.33	2,595,855	+0.13(+0.93%)
May 20, 2014	14.14	14.34	14.14	14.20	4,988,185	+0.06(+0.44%)
May 19, 2014	14.09	14.30	14.05	14.14	4,814,790	+0.01(+0.04%)
May 16, 2014	14.30	14.35	13.95	14.13	2,646,585	-0.12(-0.81%)
May 15, 2014	13.96	14.54	13.82	14.25	5,471,490	+0.04(+0.30%)
May 14, 2014	14.20	14.38	14.00	14.21	4,504,850	-0.08(-0.55%)
May 13, 2014	14.25	14.35	14.03	14.29	2,856,015	-0.01(-0.06%)
May 12, 2014	13.57	14.47	13.43	14.29	4,792,385	+0.86(+6.43%)
May 09, 2014	13.47	13.57	12.98	13.43	3,254,300	-0.10(-0.71%)
May 08, 2014	13.43	13.78	13.40	13.53	2,310,480	+0.11(+0.83%)
May 07, 2014	13.91	14.06	13.33	13.41	2,200,890	-0.46(-3.33%)
May 06, 2014	14.02	14.10	13.84	13.88	1,228,365	-0.15(-1.10%)
May 05, 2014	13.83	14.08	13.81	14.03	1,037,655	+0.06(+0.43%)
May 02, 2014	13.91	14.21	13.87	13.97	2,653,615	-0.03(-0.23%)
May 01, 2014	13.70	14.21	13.61	14.00	1,774,840	+0.38(+2.82%)
Apr 30, 2014	13.85	13.86	13.50	13.62	2,158,215	-0.27(-1.97%)
Apr 29, 2014	13.60	13.91	13.47	13.89	3,451,440	+0.30(+2.18%)
Apr 28, 2014	14.15	14.36	13.40	13.60	6,525,530	-0.63(-4.42%)
Apr 25, 2014	14.54	14.83	14.08	14.22	4,539,460	-0.45(-3.09%)
Apr 24, 2014	14.85	14.85	14.53	14.68	3,116,420	-0.06(-0.42%)
Apr 23, 2014	14.85	14.85	14.53	14.74	2,727,370	-0.09(-0.59%)
Apr 22, 2014	14.96	14.96	14.72	14.83	4,270,710	+0.02(+0.14%)
Apr 21, 2014	14.36	15.02	14.26	14.81	3,897,520	+0.57(+4.00%)
Apr 17, 2014	13.99	14.24	14.24	14.24	2,157,500	+0.28(+2.04%)
Apr 16, 2014	14.00	14.10	13.75	13.95	1,582,750	+0.05(+0.35%)
Apr 15, 2014	13.76	13.96	13.72	13.91	3,893,770	+0.08(+0.55%)
Apr 14, 2014	13.66	13.96	13.57	13.83	2,945,360	+0.19(+1.36%)
Apr 11, 2014	13.60	13.99	13.58	13.64	4,733,335	-0.01(-0.09%)
Apr 10, 2014	13.65	13.79	13.50	13.66	3,935,975	+0.07(+0.54%)
Apr 09, 2014	13.56	13.70	13.42	13.58	3,528,930	+0.14(+1.06%)
Apr 08, 2014	13.01	13.46	12.94	13.44	2,847,040	+0.50(+3.86%)
Apr 07, 2014	12.80	13.02	12.65	12.94	3,575,490	+0.05(+0.39%)
Apr 04, 2014	13.20	13.20	12.76	12.89	3,293,385	-0.22(-1.65%)
Apr 03, 2014	13.30	13.47	12.91	13.11	4,892,990	-0.14(-1.06%)
Apr 02, 2014	14.00	14.30	13.20	13.25	4,890,395	-0.72(-5.14%)
Apr 01, 2014	13.55	14.01	13.55	13.96	2,864,260	+0.50(+3.74%)
Mar 31, 2014	13.77	13.99	13.43	13.46	3,409,975	-0.17(-1.22%)
Mar 28, 2014	13.08	13.64	13.00	13.63	5,915,915	+0.63(+4.82%)
Mar 27, 2014	13.25	13.44	12.69	13.00	7,766,470	-0.26(-1.98%)
Mar 26, 2014	13.04	13.29	12.93	13.26	5,666,635	+0.31(+2.41%)
Mar 25, 2014	13.14	13.19	12.86	12.95	3,803,630	-0.03(-0.22%)
Mar 24, 2014	13.04	13.07	12.76	12.98	6,367,570	+0.08(+0.64%)
Mar 21, 2014	12.95	13.02	12.61	12.90	3,812,765	+0.23(+1.78%)
Mar 20, 2014	12.76	12.85	12.58	12.67	4,205,560	-0.12(-0.97%)
Mar 19, 2014	13.08	13.13	12.69	12.79	5,406,340	-0.39(-2.97%)
Mar 18, 2014	12.97	13.26	12.89	13.19	3,309,480	+0.24(+1.85%)
Mar 17, 2014	13.22	13.25	12.78	12.95	5,410,655	-0.07(-0.57%)
Mar 14, 2014	13.13	13.21	12.97	13.02	3,376,990	-0.20(-1.54%)
Mar 13, 2014	13.56	13.66	13.10	13.22	4,546,165	-0.30(-2.19%)
Mar 12, 2014	13.52	13.62	13.24	13.52	2,704,425	-0.14(-1.04%)
Mar 11, 2014	14.12	14.16	13.65	13.66	2,875,370	-0.34(-2.41%)
Mar 10, 2014	14.20	14.20	13.82	14.00	3,470,195	-0.32(-2.22%)
Mar 07, 2014	14.63	14.72	14.29	14.32	5,138,535	-0.19(-1.32%)
Mar 06, 2014	14.21	14.71	14.11	14.51	4,403,915	+0.43(+3.05%)
Mar 05, 2014	13.76	14.13	13.72	14.08	2,547,450	+0.32(+2.30%)
Mar 04, 2014	13.79	13.88	13.60	13.76	4,413,085	+0.20(+1.47%)

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.