500Wan.com Ltd (NY: WBAI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.68	33.68	32.29	32.62	204,659	-1.09(-3.23%)
May 29, 2014	34.00	35.24	33.59	33.71	407,854	-0.24(-0.71%)
May 28, 2014	34.00	34.70	33.66	33.95	504,071	-0.02(-0.06%)
May 27, 2014	34.79	34.90	33.50	33.97	208,295	-0.62(-1.79%)
May 23, 2014	35.33	34.59	34.59	34.59	292,000	-1.00(-2.81%)
May 22, 2014	33.07	35.75	32.83	35.59	311,378	+2.81(+8.57%)
May 21, 2014	32.56	33.41	32.56	32.78	93,949	+0.58(+1.80%)
May 20, 2014	32.87	34.47	32.00	32.20	267,790	-1.18(-3.54%)
May 19, 2014	31.80	33.92	31.80	33.38	452,490	+2.24(+7.19%)
May 16, 2014	31.10	31.80	31.10	31.14	138,206	+0.10(+0.32%)
May 15, 2014	32.22	32.80	31.00	31.04	198,196	-1.55(-4.76%)
May 14, 2014	31.52	32.74	31.00	32.59	224,912	+0.78(+2.45%)
May 13, 2014	33.67	33.69	31.53	31.81	207,061	-1.96(-5.80%)
May 12, 2014	31.50	33.78	31.03	33.77	443,477	+2.84(+9.18%)
May 09, 2014	30.83	31.60	30.50	30.93	445,635	+0.40(+1.31%)
May 08, 2014	31.28	31.54	29.89	30.53	556,756	+1.92(+6.71%)
May 07, 2014	30.45	30.50	28.02	28.61	1,550,279	-5.07(-15.05%)
May 06, 2014	34.69	35.48	33.52	33.68	455,186	-1.37(-3.91%)
May 05, 2014	34.37	35.64	33.23	35.05	413,353	+0.51(+1.48%)
May 02, 2014	32.26	34.60	32.26	34.54	362,636	+2.06(+6.34%)
May 01, 2014	31.42	33.05	31.00	32.48	152,581	+0.78(+2.46%)
Apr 30, 2014	30.80	31.80	29.32	31.70	247,207	+0.90(+2.92%)
Apr 29, 2014	34.20	34.20	30.30	30.80	301,343	-1.74(-5.35%)
Apr 28, 2014	33.44	33.80	31.18	32.54	401,983	-0.97(-2.89%)
Apr 25, 2014	35.79	36.00	33.00	33.51	570,475	-2.51(-6.97%)
Apr 24, 2014	35.89	36.99	34.40	36.02	234,762	+0.28(+0.78%)
Apr 23, 2014	37.68	38.00	35.66	35.74	189,024	-2.39(-6.27%)
Apr 22, 2014	36.86	38.50	36.62	38.13	351,292	+1.27(+3.45%)
Apr 21, 2014	36.24	37.08	35.51	36.86	126,836	+0.35(+0.96%)
Apr 17, 2014	35.52	36.51	36.51	36.51	145,100	+0.85(+2.38%)
Apr 16, 2014	36.20	37.37	35.38	35.66	283,970	-0.21(-0.59%)
Apr 15, 2014	35.00	36.02	34.57	35.87	672,274	+0.78(+2.22%)
Apr 14, 2014	34.50	35.23	32.29	35.09	875,276	+1.32(+3.91%)
Apr 11, 2014	34.20	36.74	32.70	33.77	600,191	-0.32(-0.94%)
Apr 10, 2014	37.38	37.45	33.90	34.09	284,585	-2.61(-7.11%)
Apr 09, 2014	38.44	38.75	35.62	36.70	332,857	-1.00(-2.65%)
Apr 08, 2014	34.70	37.90	34.60	37.70	390,960	+3.10(+8.96%)
Apr 07, 2014	36.39	36.69	33.56	34.60	563,005	-2.27(-6.16%)
Apr 04, 2014	38.69	39.75	36.50	36.87	462,461	-1.24(-3.25%)
Apr 03, 2014	41.00	41.09	38.00	38.11	609,556	-1.90(-4.75%)
Apr 02, 2014	39.74	40.80	38.51	40.01	355,943	+0.75(+1.91%)
Apr 01, 2014	37.66	40.24	36.69	39.26	581,450	+2.36(+6.40%)
Mar 31, 2014	37.70	38.75	36.00	36.90	418,838	+0.00(+0.00%)
Mar 28, 2014	35.94	37.25	34.91	36.90	837,696	+2.22(+6.40%)
Mar 27, 2014	35.18	36.87	34.20	34.68	1,612,892	-3.14(-8.30%)
Mar 26, 2014	41.12	41.62	37.42	37.82	602,544	-3.05(-7.46%)
Mar 25, 2014	42.04	42.46	40.68	40.87	334,000	-0.66(-1.59%)
Mar 24, 2014	43.70	44.42	40.20	41.53	515,009	-2.05(-4.70%)
Mar 21, 2014	42.80	44.10	41.81	43.58	398,248	+1.22(+2.88%)
Mar 20, 2014	44.22	44.77	41.87	42.36	394,913	-2.08(-4.68%)
Mar 19, 2014	44.81	45.96	44.01	44.44	706,435	+0.68(+1.55%)
Mar 18, 2014	40.68	44.30	40.61	43.76	774,456	+3.24(+8.00%)
Mar 17, 2014	42.21	43.24	40.10	40.52	435,138	-0.91(-2.20%)
Mar 14, 2014	41.00	42.10	39.98	41.43	612,076	+0.43(+1.05%)
Mar 13, 2014	44.26	45.65	41.00	41.00	722,095	-1.84(-4.30%)
Mar 12, 2014	43.98	44.27	42.05	42.84	883,986	-1.97(-4.40%)
Mar 11, 2014	47.41	49.50	44.75	44.81	558,783	-2.40(-5.08%)
Mar 10, 2014	48.36	48.87	46.30	47.21	784,980	-2.29(-4.63%)
Mar 07, 2014	51.79	54.00	49.08	49.50	787,431	-1.87(-3.64%)
Mar 06, 2014	45.96	52.00	45.91	51.37	774,061	+4.87(+10.47%)
Mar 05, 2014	45.83	46.80	45.26	46.50	321,698	+0.95(+2.09%)
Mar 04, 2014	46.27	47.89	45.03	45.55	446,779	-0.33(-0.72%)

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.