Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	19.15	19.40	19.15	19.20	14,623	+0.17(+0.89%)
Jul 30, 2012	19.39	19.39	18.98	19.03	13,312	-0.29(-1.52%)
Jul 27, 2012	19.00	19.39	19.00	19.32	134,968	+0.20(+1.07%)
Jul 26, 2012	19.01	19.19	19.01	19.12	220,568	+0.14(+0.74%)
Jul 25, 2012	18.76	19.05	18.76	18.98	866,913	+1.02(+5.68%)
Jul 24, 2012	18.35	18.35	17.88	17.96	124,117	-0.54(-2.92%)
Jul 23, 2012	18.72	18.72	18.37	18.50	35,357	-0.26(-1.39%)
Jul 20, 2012	19.12	19.12	18.75	18.76	185,960	-0.48(-2.49%)
Jul 19, 2012	19.46	19.46	19.13	19.24	112,848	+0.16(+0.84%)
Jul 18, 2012	19.10	19.10	18.81	19.08	301,090	-0.51(-2.61%)
Jul 17, 2012	19.65	19.65	19.42	19.59	250,072	+0.11(+0.57%)
Jul 16, 2012	19.18	19.54	19.18	19.48	203,114	+0.07(+0.36%)
Jul 14, 2012	19.13	19.41	19.13	19.41	1,531,694	+0.00(+0.00%)
Jul 13, 2012	19.13	19.41	19.13	19.41	1,531,694	+0.84(+4.52%)
Jul 12, 2012	18.54	18.65	18.51	18.57	15,158	-0.10(-0.52%)
Jul 11, 2012	18.66	18.70	18.54	18.67	11,863	+0.37(+2.01%)
Jul 10, 2012	18.60	18.60	18.28	18.30	8,519	+0.02(+0.11%)
Jul 09, 2012	18.07	18.28	18.07	18.28	4,926	+0.28(+1.56%)
Jul 06, 2012	18.09	18.09	17.89	18.00	17,395	+0.17(+0.95%)
Jul 05, 2012	17.82	17.89	17.77	17.83	16,740	-0.60(-3.26%)
Jul 03, 2012	18.63	18.63	18.33	18.43	6,075	-0.22(-1.18%)
Jul 02, 2012	18.79	18.79	18.50	18.65	10,017	+0.09(+0.48%)
Jun 29, 2012	18.48	18.60	18.47	18.56	12,811	+0.18(+0.98%)
Jun 28, 2012	18.20	18.47	18.20	18.38	18,540	+0.63(+3.55%)
Jun 27, 2012	17.68	17.80	17.68	17.75	17,116	+0.68(+3.98%)
Jun 26, 2012	17.03	17.12	17.00	17.07	5,718	-0.03(-0.18%)
Jun 25, 2012	17.17	17.26	17.06	17.10	21,127	-0.04(-0.23%)
Jun 22, 2012	16.98	17.18	16.96	17.14	10,483	+0.50(+3.00%)
Jun 21, 2012	16.76	16.91	16.61	16.64	22,837	+0.17(+1.03%)
Jun 20, 2012	16.47	16.53	16.42	16.47	10,218	+0.09(+0.55%)
Jun 19, 2012	16.35	16.50	16.33	16.38	32,756	+0.27(+1.68%)
Jun 18, 2012	16.19	16.19	16.06	16.11	5,785	-0.33(-2.01%)
Jun 15, 2012	16.12	16.44	16.12	16.44	12,070	+0.32(+1.99%)
Jun 14, 2012	16.02	16.19	16.02	16.12	116,658	+0.20(+1.26%)
Jun 13, 2012	16.06	16.06	15.87	15.92	11,967	+0.08(+0.51%)
Jun 12, 2012	15.71	15.84	15.71	15.84	68,317	+0.12(+0.76%)
Jun 11, 2012	15.95	15.95	15.72	15.72	13,729	-0.33(-2.06%)
Jun 08, 2012	15.86	16.05	15.86	16.05	10,752	+0.12(+0.75%)
Jun 07, 2012	16.08	16.08	15.91	15.93	19,618	-0.24(-1.48%)
Jun 06, 2012	15.95	16.19	15.95	16.17	17,863	+0.47(+2.99%)
Jun 05, 2012	15.47	15.70	15.47	15.70	12,536	+0.08(+0.51%)
Jun 04, 2012	15.50	15.62	15.45	15.62	24,476	+0.19(+1.23%)
Jun 02, 2012	15.61	15.66	15.43	15.43	20,126	+0.00(+0.00%)
Jun 01, 2012	15.61	15.66	15.43	15.43	20,126	+0.01(+0.06%)
May 31, 2012	15.41	15.54	15.39	15.42	73,212	+0.47(+3.14%)
May 30, 2012	14.99	15.05	14.94	14.95	18,868	+0.12(+0.81%)
May 29, 2012	14.75	14.94	14.69	14.83	54,445	+0.38(+2.63%)
May 25, 2012	14.30	14.54	14.30	14.45	14,202	+0.07(+0.49%)
May 24, 2012	14.58	14.58	14.28	14.38	10,288	+0.09(+0.63%)
May 23, 2012	14.15	14.36	14.15	14.29	15,085	-0.26(-1.77%)
May 22, 2012	14.50	14.65	14.50	14.55	29,904	-0.29(-1.97%)
May 21, 2012	14.75	14.86	14.68	14.84	24,766	+0.42(+2.91%)
May 18, 2012	14.35	14.53	14.35	14.42	14,925	-0.33(-2.24%)
May 17, 2012	14.80	14.83	14.72	14.75	14,993	-0.07(-0.47%)
May 16, 2012	14.86	14.93	14.82	14.82	21,359	-0.10(-0.67%)
May 15, 2012	15.06	15.11	14.92	14.92	14,637	-0.13(-0.86%)
May 14, 2012	15.12	15.12	15.05	15.05	9,806	+0.24(+1.62%)
May 11, 2012	14.79	14.84	14.76	14.81	9,060	-0.25(-1.66%)
May 10, 2012	14.97	15.20	14.97	15.06	19,881	-0.29(-1.89%)
May 09, 2012	15.10	15.38	14.91	15.35	354,458	+0.45(+3.02%)
May 08, 2012	14.87	14.93	14.76	14.90	135,937	-0.10(-0.67%)
May 07, 2012	14.71	15.05	14.71	15.00	118,132	+0.35(+2.39%)
May 04, 2012	14.61	14.65	14.48	14.65	328,648	+0.02(+0.14%)
May 03, 2012	14.70	14.74	14.61	14.63	145,822	-0.12(-0.81%)
May 02, 2012	14.79	14.89	14.71	14.75	337,196	-0.24(-1.60%)

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.