Fast Retailing Ltd ADR (OP: FRCOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	26.29	26.29	26.22	26.23	1,900	+0.18(+0.70%)
Jan 30, 2013	26.03	26.13	26.03	26.05	4,700	+0.84(+3.33%)
Jan 29, 2013	25.23	25.23	25.15	25.21	8,730	+0.07(+0.28%)
Jan 28, 2013	25.31	25.31	25.14	25.14	4,547	-0.40(-1.57%)
Jan 25, 2013	25.60	25.60	25.52	25.54	785	+0.26(+1.03%)
Jan 24, 2013	25.41	25.41	25.28	25.28	5,592	+0.02(+0.08%)
Jan 23, 2013	25.32	25.44	25.17	25.26	4,270	-0.40(-1.56%)
Jan 22, 2013	25.78	25.78	25.55	25.66	11,249	-0.38(-1.46%)
Jan 18, 2013	26.25	26.25	25.97	26.04	2,875	+0.34(+1.32%)
Jan 17, 2013	25.58	25.72	25.58	25.70	3,109	-0.02(-0.08%)
Jan 16, 2013	25.63	25.80	25.63	25.72	9,083	-0.77(-2.91%)
Jan 15, 2013	26.75	26.75	26.45	26.49	19,083	-0.38(-1.41%)
Jan 14, 2013	26.59	26.87	26.59	26.87	2,572	+0.27(+1.02%)
Jan 12, 2013	26.69	26.69	26.54	26.60	5,000	+0.00(+0.00%)
Jan 11, 2013	26.69	26.69	26.54	26.60	5,000	+0.13(+0.49%)
Jan 10, 2013	25.88	26.76	25.88	26.47	19,319	+0.43(+1.65%)
Jan 09, 2013	26.02	26.04	25.95	26.04	1,700	-0.03(-0.12%)
Jan 08, 2013	26.27	26.27	25.97	26.07	4,526	+0.10(+0.39%)
Jan 07, 2013	25.85	25.97	25.85	25.97	500	+0.63(+2.49%)
Jan 04, 2013	25.36	25.38	25.28	25.34	9,996	-0.49(-1.90%)
Jan 03, 2013	25.51	26.02	25.51	25.83	1,689	-0.02(-0.08%)
Jan 02, 2013	25.72	25.85	25.35	25.85	4,883	+0.50(+1.97%)
Dec 31, 2012	25.19	25.35	25.19	25.35	1,433	+0.15(+0.60%)
Dec 28, 2012	25.13	25.20	25.13	25.20	1,260	+0.43(+1.74%)
Dec 27, 2012	24.97	24.97	24.66	24.77	4,506	-0.09(-0.36%)
Dec 26, 2012	24.68	24.90	24.68	24.86	4,210	+0.86(+3.58%)
Dec 24, 2012	24.01	24.01	24.00	24.00	1,400	+0.04(+0.17%)
Dec 21, 2012	23.91	24.05	23.91	23.96	10,417	-0.29(-1.20%)
Dec 20, 2012	24.19	24.25	24.19	24.25	4,342	-0.85(-3.39%)
Dec 19, 2012	25.13	25.13	25.09	25.10	7,354	+0.25(+1.01%)
Dec 18, 2012	24.75	24.89	24.75	24.85	17,240	+0.43(+1.76%)
Dec 17, 2012	24.42	24.42	24.36	24.42	5,901	+0.66(+2.78%)
Dec 14, 2012	23.75	23.86	23.75	23.76	1,854	-0.34(-1.41%)
Dec 13, 2012	24.25	24.25	24.10	24.10	1,850	+0.10(+0.42%)
Dec 12, 2012	23.96	24.00	23.93	24.00	4,235	+0.13(+0.54%)
Dec 11, 2012	23.80	23.92	23.80	23.87	1,726	+0.36(+1.53%)
Dec 10, 2012	23.53	23.53	23.51	23.51	419	+0.27(+1.16%)
Dec 07, 2012	23.13	23.24	23.13	23.24	694	-0.20(-0.85%)
Dec 06, 2012	23.47	23.47	23.27	23.44	2,626	+0.04(+0.17%)
Dec 05, 2012	23.32	23.43	23.32	23.40	4,778	+0.09(+0.39%)
Dec 04, 2012	22.93	23.40	22.93	23.31	23,860	+0.63(+2.78%)
Nov 30, 2012	22.76	22.76	22.68	22.68	600	+0.17(+0.76%)
Nov 29, 2012	22.63	22.63	22.50	22.51	1,558	+0.12(+0.54%)
Nov 28, 2012	22.48	22.48	22.31	22.39	1,500	+0.25(+1.13%)
Nov 27, 2012	22.18	22.18	22.14	22.14	2,744	+0.28(+1.28%)
Nov 26, 2012	21.78	21.91	21.78	21.86	2,630	+0.19(+0.88%)
Nov 24, 2012	21.68	21.68	21.67	21.67	645	+0.00(+0.00%)
Nov 23, 2012	21.68	21.68	21.67	21.67	645	+0.08(+0.37%)
Nov 21, 2012	21.50	21.59	21.50	21.59	1,655	+0.03(+0.14%)
Nov 19, 2012		21.56	21.56	21.56	0	+0.46(+2.18%)
Nov 16, 2012	21.19	21.31	21.00	21.10	6,632	+0.24(+1.15%)
Nov 15, 2012	20.58	20.89	20.58	20.86	4,310	+0.01(+0.05%)
Nov 14, 2012	20.91	20.93	20.85	20.85	4,136	-0.28(-1.33%)
Nov 13, 2012	21.00	21.21	20.96	21.13	2,012	-0.12(-0.56%)
Nov 12, 2012	21.33	21.33	21.25	21.25	400	-0.07(-0.33%)
Nov 09, 2012	21.03	21.32	21.03	21.32	3,435	-0.03(-0.14%)
Nov 08, 2012	21.35	21.41	21.34	21.35	1,800	-0.04(-0.19%)
Nov 07, 2012	21.56	21.56	21.39	21.39	998	-0.31(-1.43%)
Nov 06, 2012	21.68	21.71	21.67	21.70	3,178	+0.07(+0.32%)
Nov 05, 2012	21.37	21.63	21.37	21.63	4,646	-0.02(-0.09%)
Nov 02, 2012	21.70	21.71	21.65	21.65	26,122	-0.97(-4.29%)

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.