Xunlei Ltd ADR (NQ: XNET )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.900	10.19	9.670	9.800	265,658	-0.15(-1.51%)
May 28, 2015	10.02	10.20	9.710	9.950	459,024	-0.13(-1.29%)
May 27, 2015	10.01	10.27	9.620	10.08	746,792	-0.02(-0.20%)
May 26, 2015	9.800	11.11	9.510	10.10	1,833,608	+0.49(+5.10%)
May 22, 2015	9.720	9.610	9.610	9.610	576,600	-0.10(-1.03%)
May 21, 2015	9.620	10.35	8.890	9.710	1,975,408	-1.69(-14.82%)
May 20, 2015	10.25	12.14	10.25	11.40	1,358,690	+0.76(+7.14%)
May 19, 2015	10.52	10.70	10.09	10.64	424,111	+0.12(+1.14%)
May 18, 2015	10.69	10.69	9.950	10.52	514,970	-0.02(-0.19%)
May 15, 2015	9.790	10.90	9.790	10.54	519,959	+0.65(+6.57%)
May 14, 2015	9.640	10.15	9.350	9.890	488,646	+0.27(+2.81%)
May 13, 2015	8.200	9.860	8.200	9.620	895,603	+1.41(+17.17%)
May 12, 2015	8.340	8.390	8.090	8.210	111,091	-0.08(-0.97%)
May 11, 2015	7.900	8.430	7.900	8.290	155,283	+0.46(+5.87%)
May 08, 2015	8.070	8.070	7.740	7.830	78,771	-0.24(-2.97%)
May 07, 2015	7.710	8.150	7.480	8.070	272,952	+0.29(+3.73%)
May 06, 2015	8.000	8.020	7.730	7.780	167,932	-0.18(-2.26%)
May 05, 2015	8.190	8.210	7.950	7.960	153,045	-0.34(-4.10%)
May 04, 2015	8.550	8.550	8.290	8.300	196,384	-0.26(-3.04%)
May 01, 2015	8.720	8.850	8.380	8.560	96,411	-0.14(-1.61%)
Apr 30, 2015	8.810	8.910	8.610	8.700	99,987	-0.16(-1.81%)
Apr 29, 2015	8.900	9.040	8.710	8.860	157,691	-0.04(-0.45%)
Apr 28, 2015	8.500	9.190	8.310	8.900	381,845	+0.40(+4.71%)
Apr 27, 2015	8.000	8.700	7.940	8.500	387,399	+0.48(+5.99%)
Apr 24, 2015	7.900	8.022	7.860	8.020	106,780	+0.14(+1.78%)
Apr 23, 2015	7.940	7.940	7.800	7.880	71,218	-0.06(-0.76%)
Apr 22, 2015	7.750	7.990	7.650	7.940	104,215	+0.17(+2.19%)
Apr 21, 2015	7.610	7.790	7.480	7.770	179,167	+0.21(+2.78%)
Apr 20, 2015	7.600	7.685	7.220	7.560	63,485	-0.04(-0.53%)
Apr 17, 2015	7.330	7.620	7.310	7.600	183,922	+0.03(+0.40%)
Apr 16, 2015	7.380	7.790	7.380	7.570	232,616	+0.16(+2.16%)
Apr 15, 2015	7.130	7.500	6.960	7.410	195,542	+0.39(+5.56%)
Apr 14, 2015	7.120	7.150	6.920	7.020	186,200	-0.13(-1.82%)
Apr 13, 2015	7.000	7.300	6.920	7.150	133,769	+0.15(+2.14%)
Apr 10, 2015	7.220	7.380	6.940	7.000	183,697	-0.25(-3.45%)
Apr 09, 2015	7.070	7.430	7.040	7.250	318,061	+0.18(+2.55%)
Apr 08, 2015	6.690	7.150	6.690	7.070	472,942	+0.42(+6.32%)
Apr 07, 2015	6.420	6.780	6.397	6.650	152,973	+0.23(+3.58%)
Apr 06, 2015	6.310	6.520	6.310	6.420	67,984	+0.07(+1.10%)
Apr 02, 2015	6.430	6.350	6.350	6.350	62,600	-0.01(-0.16%)
Apr 01, 2015	6.440	6.499	6.250	6.360	72,925	-0.01(-0.16%)
Mar 31, 2015	6.340	6.440	6.170	6.370	59,972	+0.03(+0.47%)
Mar 30, 2015	6.570	6.570	6.200	6.340	81,333	-0.21(-3.21%)
Mar 27, 2015	6.180	6.660	6.155	6.550	65,267	+0.33(+5.31%)
Mar 26, 2015	6.500	6.500	6.150	6.220	47,209	-0.16(-2.51%)
Mar 25, 2015	6.440	6.470	6.280	6.380	41,243	-0.14(-2.15%)
Mar 24, 2015	6.220	6.560	6.220	6.520	94,002	+0.16(+2.52%)
Mar 23, 2015	6.530	6.685	6.190	6.360	123,805	-0.20(-3.05%)
Mar 20, 2015	6.700	6.700	6.440	6.560	49,114	-0.18(-2.67%)
Mar 19, 2015	6.000	6.860	6.000	6.740	325,502	+0.80(+13.47%)
Mar 18, 2015	6.300	6.360	5.930	5.940	272,231	-0.36(-5.71%)
Mar 17, 2015	6.400	6.410	6.100	6.300	177,818	-0.09(-1.41%)
Mar 16, 2015	6.760	6.860	6.300	6.390	122,389	-0.37(-5.47%)
Mar 13, 2015	6.480	6.784	6.409	6.760	159,288	+0.24(+3.68%)
Mar 12, 2015	6.160	6.560	6.070	6.520	213,304	+0.12(+1.87%)
Mar 11, 2015	6.440	6.530	6.130	6.400	224,985	-0.02(-0.31%)
Mar 10, 2015	6.720	6.720	6.350	6.420	141,750	-0.28(-4.18%)
Mar 09, 2015	7.070	7.070	6.600	6.700	168,287	-0.21(-3.04%)
Mar 06, 2015	6.930	7.100	6.800	6.910	147,042	+0.06(+0.88%)
Mar 05, 2015	6.860	6.860	6.660	6.850	127,075	+0.00(+0.00%)
Mar 04, 2015	6.720	6.890	6.760	6.850	85,309	+0.09(+1.33%)
Mar 03, 2015	6.800	6.860	6.620	6.760	158,729	-0.04(-0.59%)

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.