Fast Retailing Ltd ADR (OP: FRCOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.90	15.05	14.90	15.05	2,891	-0.14(-0.92%)
Jul 29, 2010	15.07	15.19	15.01	15.19	6,158	-0.03(-0.20%)
Jul 28, 2010	15.38	15.38	15.22	15.22	1,730	+0.22(+1.47%)
Jul 27, 2010	15.09	15.09	15.00	15.00	338	+0.25(+1.69%)
Jul 26, 2010	14.70	14.84	14.68	14.75	1,782	+0.16(+1.10%)
Jul 23, 2010	14.56	14.82	14.56	14.59	2,748	-0.35(-2.34%)
Jul 22, 2010	14.94	14.94	14.86	14.94	7,015	+0.45(+3.11%)
Jul 21, 2010	14.55	14.71	14.49	14.49	2,130	-0.07(-0.48%)
Jul 20, 2010	14.63	14.64	14.40	14.56	2,721	+0.02(+0.14%)
Jul 19, 2010	14.54	14.54	14.45	14.54	1,795	+0.04(+0.28%)
Jul 16, 2010	14.52	14.53	14.38	14.50	4,493	-0.42(-2.82%)
Jul 15, 2010	14.92	14.92	14.92	14.92	421	+0.15(+1.02%)
Jul 14, 2010	14.75	14.97	14.75	14.77	2,543	+0.38(+2.64%)
Jul 13, 2010	14.31	14.50	14.31	14.39	1,994	+0.33(+2.35%)
Jul 12, 2010	14.20	14.20	14.06	14.06	1,494	-0.25(-1.75%)
Jul 09, 2010	14.29	14.49	14.29	14.31	375	+0.16(+1.13%)
Jul 08, 2010	14.25	14.25	14.15	14.15	1,373	-0.39(-2.68%)
Jul 07, 2010	14.60	14.66	14.54	14.54	913	-0.01(-0.07%)
Jul 06, 2010	14.57	14.69	14.55	14.55	2,922	-0.45(-3.00%)
Jul 02, 2010	15.13	15.49	14.95	15.00	79,429	-0.29(-1.90%)
Jul 01, 2010	15.10	15.29	15.08	15.29	5,597	+0.02(+0.13%)
Jun 30, 2010	15.40	15.40	15.27	15.27	3,965	-0.23(-1.48%)
Jun 29, 2010	15.50	15.62	15.50	15.50	1,848	-0.25(-1.59%)
Jun 25, 2010	15.75	15.75	15.55	15.75	4,146	+0.29(+1.88%)
Jun 24, 2010	15.89	15.89	15.46	15.46	14,186	-0.24(-1.53%)
Jun 23, 2010	15.65	15.85	15.65	15.70	2,043	+0.14(+0.90%)
Jun 22, 2010	15.66	15.89	15.56	15.56	11,898	-0.24(-1.52%)
Jun 21, 2010	15.95	15.95	15.80	15.80	1,225	+0.13(+0.83%)
Jun 18, 2010	15.68	15.68	15.57	15.67	2,815	+0.40(+2.62%)
Jun 17, 2010	15.40	15.40	15.25	15.27	3,704	-0.01(-0.07%)
Jun 16, 2010	15.21	15.37	15.21	15.28	3,905	-0.11(-0.71%)
Jun 15, 2010	15.30	15.40	15.08	15.39	82,864	+0.37(+2.46%)
Jun 14, 2010	15.08	15.08	15.00	15.02	3,993	+0.39(+2.67%)
Jun 11, 2010	14.35	14.63	14.35	14.63	2,280	+0.60(+4.28%)
Jun 10, 2010	13.85	14.10	13.85	14.03	4,320	+0.18(+1.30%)
Jun 09, 2010	13.77	14.09	13.77	13.85	12,453	-0.21(-1.49%)
Jun 08, 2010	14.35	14.35	13.98	14.06	9,977	+0.29(+2.11%)
Jun 07, 2010	13.89	13.89	13.68	13.77	4,149	+0.05(+0.36%)
Jun 04, 2010	14.13	14.13	13.72	13.72	3,936	-0.58(-4.06%)
Jun 03, 2010	14.40	14.40	14.30	14.30	3,569	+0.35(+2.51%)
Jun 02, 2010	13.69	13.95	13.69	13.95	20,443	+0.33(+2.42%)
Jun 01, 2010	13.96	13.96	13.62	13.62	4,621	-0.55(-3.88%)
May 28, 2010	14.00	14.24	14.00	14.17	3,609	+0.17(+1.21%)
May 27, 2010	14.24	14.24	14.00	14.00	8,905	+0.07(+0.50%)
May 26, 2010	14.01	14.19	13.93	13.93	30,713	+0.43(+3.19%)
May 25, 2010	13.32	13.66	13.32	13.50	4,894	-0.78(-5.46%)
May 24, 2010	14.12	14.28	14.12	14.28	1,534	-0.26(-1.79%)
May 21, 2010	14.45	14.77	14.45	14.54	3,839	-0.20(-1.36%)
May 20, 2010	14.82	14.82	14.74	14.74	3,646	+0.17(+1.17%)
May 19, 2010	14.86	14.88	14.55	14.57	2,665	-0.10(-0.68%)
May 18, 2010	14.43	14.67	14.43	14.67	716	+0.31(+2.16%)
May 17, 2010	14.50	14.50	14.10	14.36	4,584	-0.07(-0.49%)
May 14, 2010	14.63	14.64	14.36	14.43	38,517	+0.34(+2.41%)
May 13, 2010	14.30	14.50	14.05	14.09	76,253	+0.23(+1.66%)
May 12, 2010	14.13	14.13	13.81	13.86	11,273	-0.46(-3.21%)
May 11, 2010	14.10	14.33	14.10	14.32	8,177	-0.15(-1.04%)
May 10, 2010	14.67	14.67	14.47	14.47	1,208	+0.47(+3.36%)
May 07, 2010	14.35	14.35	13.95	14.00	3,132	-0.65(-4.44%)
May 06, 2010	14.66	14.81	14.51	14.65	20,075	-0.34(-2.27%)
May 05, 2010	14.75	14.99	14.75	14.99	2,499	-0.01(-0.07%)
May 04, 2010	14.96	15.29	14.96	15.00	11,080	-0.38(-2.47%)

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.