Hon Hai Precision Industry Ltd (OP: HNHPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	6.470	6.610	6.470	6.610	2,467	+0.42(+6.79%)
Jun 25, 2014		6.190	6.190	6.190	0	-0.15(-2.37%)
Jun 24, 2014	6.340	6.340	6.340	6.340	603	-0.06(-0.94%)
Jun 23, 2014	6.400	6.400	6.400	6.400	110	+0.00(+0.00%)
Jun 20, 2014	6.400	6.400	6.400	6.400	1,590	+0.05(+0.79%)
Jun 18, 2014		6.350	6.350	6.350	0	-0.05(-0.78%)
Jun 13, 2014		6.400	6.400	6.400	60	+0.05(+0.79%)
Jun 05, 2014		6.350	6.350	6.350	0	+0.17(+2.75%)
Jun 03, 2014	6.180	6.180	6.180	6.180	2	+0.10(+1.64%)
May 27, 2014	6.080	6.080	6.080	6.080	82	+0.18(+3.05%)
May 22, 2014		5.900	5.900	5.900	0	+0.10(+1.72%)
May 08, 2014	5.800	5.800	5.800	5.800	0	+0.00(+0.00%)
May 02, 2014	5.800	5.800	5.800	5.800	0	+0.08(+1.40%)
Apr 29, 2014	5.720	5.720	5.720	5.720	0	-0.04(-0.63%)
Apr 15, 2014	5.756	5.756	5.756	5.756	19,034	+0.22(+3.90%)
Apr 09, 2014	5.540	5.540	5.540	5.540	16	-0.06(-1.07%)
Apr 04, 2014		5.600	5.600	5.600	84	+0.12(+2.19%)
Apr 03, 2014	5.480	5.480	5.480	5.480	160	+0.00(+0.07%)
Apr 02, 2014	5.476	5.476	5.476	5.476	396	+0.03(+0.48%)
Mar 18, 2014		5.450	5.450	5.450	9	-0.03(-0.55%)
Mar 13, 2014		5.480	5.480	5.480	58	+0.12(+2.24%)
Mar 06, 2014		5.360	5.360	5.360	0	+0.07(+1.32%)
Mar 04, 2014		5.290	5.290	5.290	9	+0.03(+0.57%)
Mar 03, 2014	5.260	5.260	5.260	5.260	728	-0.09(-1.68%)
Feb 28, 2014	5.350	5.350	5.350	5.350	0	+0.04(+0.75%)
Feb 27, 2014	5.310	5.310	5.310	5.310	125	+0.01(+0.19%)
Feb 26, 2014	5.300	5.300	5.300	5.300	108	+0.05(+0.95%)
Feb 25, 2014	5.250	5.250	5.250	5.250	365	-0.05(-0.94%)
Feb 21, 2014		5.300	5.300	5.300	0	-0.01(-0.19%)
Feb 20, 2014	5.310	5.310	5.310	5.310	1,096	+0.00(+0.00%)
Feb 19, 2014	5.310	5.310	5.310	5.310	2,084	-0.14(-2.57%)
Feb 18, 2014	5.450	5.450	5.450	5.450	111	+0.14(+2.64%)
Feb 14, 2014		5.310	5.310	5.310	0	+0.11(+2.12%)
Feb 11, 2014		5.200	5.200	5.200	99	+0.00(+0.00%)
Feb 05, 2014		5.200	5.200	5.200	0	-0.30(-5.45%)
Feb 04, 2014	5.500	5.500	5.500	5.500	200	+0.00(+0.00%)
Feb 03, 2014	5.500	5.500	5.500	5.500	37,500	+0.10(+1.85%)
Jan 29, 2014	5.400	5.400	5.400	5.400	0	-0.06(-1.10%)
Jan 28, 2014	5.460	5.460	5.460	5.460	102	+0.00(+0.01%)
Jan 27, 2014	5.459	5.459	5.459	5.459	4,304	-0.04(-0.74%)
Jan 17, 2014		5.500	5.500	5.500	0	-0.27(-4.68%)
Jan 16, 2014	5.500	5.800	5.500	5.770	6,492	+0.47(+8.87%)
Jan 15, 2014	5.300	5.300	5.300	5.300	824	+0.26(+5.16%)
Jan 09, 2014		5.040	5.040	5.040	0	-0.06(-1.18%)
Jan 07, 2014		5.100	5.100	5.100	60	+0.00(+0.00%)
Dec 31, 2013		5.100	5.100	5.100	18	-0.19(-3.59%)
Dec 27, 2013		5.290	5.290	5.290	6	+0.27(+5.38%)
Dec 26, 2013	5.020	5.020	5.020	5.020	163	-0.33(-6.17%)
Dec 20, 2013		5.350	5.350	5.350	0	+0.00(+0.00%)
Dec 19, 2013	5.080	5.450	5.080	5.350	125,800	+0.35(+7.00%)
Dec 17, 2013		5.000	5.000	5.000	0	+0.00(+0.00%)
Dec 16, 2013	5.000	5.000	5.000	5.000	149	+0.00(+0.00%)
Dec 11, 2013		5.000	5.000	5.000	0	-0.18(-3.47%)
Dec 10, 2013	5.180	5.180	5.180	5.180	449	+0.13(+2.57%)
Dec 09, 2013	5.050	5.050	5.050	5.050	190	-0.14(-2.70%)
Dec 06, 2013	5.190	5.190	5.190	5.190	1,331	+0.07(+1.37%)
Dec 05, 2013	5.120	5.120	5.120	5.120	884	-0.11(-2.10%)
Dec 04, 2013	5.230	5.230	5.230	5.230	11,970	-0.17(-3.15%)
Dec 02, 2013	5.400	5.400	5.400	5.400	0	+0.26(+5.06%)
Nov 26, 2013		5.140	5.140	5.140	0	-0.07(-1.34%)
Nov 25, 2013	5.000	5.210	5.000	5.210	1,529	+0.38(+7.87%)
Nov 22, 2013	4.830	4.830	4.830	4.830	137	-0.10(-2.03%)
Nov 19, 2013		4.930	4.930	4.930	0	-0.07(-1.40%)
Nov 18, 2013	5.000	5.000	5.000	5.000	110	+0.20(+4.17%)
Nov 14, 2013		4.800	4.800	4.800	0	+0.00(+0.00%)
Nov 13, 2013	4.950	4.950	4.800	4.800	294	-0.01(-0.21%)
Nov 12, 2013	4.810	4.810	4.810	4.810	268	-0.12(-2.35%)
Nov 08, 2013		4.926	4.926	4.926	0	+0.02(+0.33%)
Nov 07, 2013	4.910	4.910	4.910	4.910	1,100	+0.00(+0.00%)
Nov 05, 2013		4.910	4.910	4.910	0	+0.03(+0.61%)
Oct 23, 2013		4.880	4.880	4.880	0	-0.16(-3.25%)
Oct 22, 2013	5.044	5.044	5.044	5.044	237	+0.09(+1.90%)
Oct 18, 2013		4.950	4.950	4.950	0	+0.00(+0.00%)
Oct 14, 2013		4.950	4.950	4.950	0	+0.00(+0.00%)
Oct 09, 2013		4.950	4.950	4.950	0	+0.00(+0.00%)
Oct 03, 2013		4.950	4.950	4.950	0	-0.02(-0.40%)
Sep 30, 2013		4.970	4.970	4.970	0	-0.01(-0.20%)
Sep 26, 2013	4.980	4.980	4.980	4.980	0	-0.17(-3.30%)
Sep 20, 2013	5.150	5.150	5.150	5.150	0	+0.10(+1.98%)
Sep 13, 2013		5.050	5.050	5.050	0	+0.20(+4.12%)
Sep 09, 2013		4.850	4.850	4.850	0	-0.03(-0.69%)
Sep 06, 2013	5.000	5.000	4.884	4.884	20,063	-0.12(-2.33%)
Sep 05, 2013	5.000	5.000	5.000	5.000	232	-0.23(-4.40%)
Sep 03, 2013		5.230	5.230	5.230	0	+0.09(+1.75%)
Aug 26, 2013		5.140	5.140	5.140	0	-0.09(-1.72%)
Aug 22, 2013		5.230	5.230	5.230	0	-0.07(-1.32%)
Aug 19, 2013		5.300	5.300	5.300	0	+0.29(+5.79%)
Aug 16, 2013	5.010	5.010	5.010	5.010	233	-0.04(-0.79%)
Aug 15, 2013	5.050	5.050	5.050	5.050	122	-0.01(-0.20%)
Aug 14, 2013	5.150	5.200	5.060	5.060	93,778	+0.15(+3.05%)
Aug 12, 2013		4.910	4.910	4.910	0	-0.17(-3.35%)
Aug 08, 2013		5.080	5.080	5.080	231	-0.02(-0.39%)
Aug 06, 2013		5.100	5.100	5.100	0	+0.20(+4.08%)
Aug 02, 2013		4.900	4.900	4.900	0	-0.24(-4.76%)
Jul 30, 2013		5.145	5.145	5.145	0	+0.21(+4.36%)
Jul 29, 2013	5.105	5.105	4.930	4.930	760,100	-0.15(-2.95%)
Jul 26, 2013	5.120	5.360	5.080	5.080	69,659	-0.21(-3.97%)
Jul 25, 2013	5.290	5.290	5.290	5.290	60,091	-0.16(-2.94%)
Jul 24, 2013	5.410	5.450	5.410	5.450	2,384	+0.00(+0.00%)
Jul 23, 2013	5.360	5.450	5.360	5.450	1,790	+0.17(+3.22%)
Jul 22, 2013	5.250	5.280	5.250	5.280	692	+0.18(+3.53%)
Jul 17, 2013		5.100	5.100	5.100	0	-0.30(-5.56%)
Jul 15, 2013	5.400	5.400	5.400	5.400	0	+0.40(+8.00%)
Jul 12, 2013	5.242	5.242	5.000	5.000	40,856	+0.04(+0.81%)
Jul 10, 2013		4.960	4.960	4.960	0	+0.14(+2.90%)
Jul 08, 2013	4.820	4.820	4.820	4.820	3,073	-0.03(-0.62%)
Jul 05, 2013	4.850	4.850	4.850	4.850	280	+0.21(+4.53%)
Jul 03, 2013	4.630	4.640	4.630	4.640	536	-0.01(-0.22%)
Jul 02, 2013	4.650	4.650	4.650	4.650	239	-0.13(-2.72%)