Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	20.23	20.48	20.20	20.35	21,409	+0.10(+0.49%)
Aug 30, 2012	20.35	20.38	20.18	20.25	36,577	+0.12(+0.60%)
Aug 29, 2012	19.89	20.25	19.89	20.13	34,972	+0.13(+0.65%)
Aug 27, 2012	19.87	20.11	19.87	20.00	35,858	-0.02(-0.10%)
Aug 24, 2012	19.83	20.30	19.83	20.02	20,036	-0.08(-0.40%)
Aug 23, 2012	20.03	20.19	20.03	20.10	21,564	-0.02(-0.10%)
Aug 22, 2012	19.98	20.21	19.98	20.12	24,361	+0.06(+0.30%)
Aug 21, 2012	19.87	20.19	19.87	20.06	36,868	+0.30(+1.52%)
Aug 20, 2012	19.80	19.80	19.69	19.76	9,465	+0.05(+0.25%)
Aug 17, 2012	19.71	19.75	19.68	19.71	106,610	-0.54(-2.67%)
Aug 16, 2012	20.54	20.54	20.22	20.25	21,770	-0.26(-1.27%)
Aug 15, 2012	20.38	20.73	20.38	20.51	29,161	+0.24(+1.18%)
Aug 14, 2012	20.25	20.55	20.25	20.27	16,550	+0.28(+1.40%)
Aug 13, 2012	19.97	20.10	19.97	19.99	19,919	+0.05(+0.25%)
Aug 11, 2012	19.84	20.06	19.84	19.94	29,741	+0.00(+0.00%)
Aug 10, 2012	19.84	20.06	19.84	19.94	29,741	-0.22(-1.09%)
Aug 09, 2012	20.03	20.25	20.03	20.16	14,553	+0.31(+1.56%)
Aug 08, 2012	20.08	20.08	19.78	19.85	20,339	-0.30(-1.49%)
Aug 07, 2012	20.01	20.21	20.01	20.15	39,849	+0.15(+0.75%)
Aug 06, 2012	19.85	20.15	19.85	20.00	17,113	-0.03(-0.15%)
Aug 03, 2012	19.68	20.10	19.68	20.03	90,431	-0.12(-0.60%)
Aug 02, 2012	20.20	20.36	19.91	20.15	622,311	-0.15(-0.74%)
Aug 01, 2012	20.13	20.39	20.13	20.30	307,264	+1.10(+5.73%)
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%)

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.