Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	29.50	29.70	29.50	29.70	65,078	+0.00(+0.00%)
Mar 28, 2014	29.99	29.99	29.51	29.70	0	-0.31(-1.03%)
Mar 27, 2014	29.49	30.18	29.49	30.01	59,176	+0.33(+1.11%)
Mar 26, 2014	30.08	30.08	29.60	29.68	45,977	-0.14(-0.46%)
Mar 25, 2014	29.62	30.10	29.62	29.82	136,067	+0.10(+0.34%)
Mar 24, 2014	29.73	29.90	29.60	29.72	67,328	+0.44(+1.49%)
Mar 21, 2014	29.19	29.42	29.11	29.28	42,515	+0.13(+0.45%)
Mar 20, 2014	28.48	29.17	28.25	29.15	76,494	+1.45(+5.23%)
Mar 19, 2014	27.35	28.20	27.31	27.70	116,615	+0.51(+1.88%)
Mar 18, 2014	26.97	27.26	26.97	27.19	49,861	-0.21(-0.77%)
Mar 17, 2014	27.38	27.40	27.14	27.40	49,708	+0.05(+0.18%)
Mar 14, 2014	27.30	27.46	27.19	27.35	0	-0.14(-0.51%)
Mar 13, 2014	27.47	28.24	27.32	27.49	61,977	-0.60(-2.14%)
Mar 12, 2014	28.25	28.25	27.72	28.09	100,487	-0.31(-1.09%)
Mar 11, 2014	28.78	28.78	28.23	28.40	53,517	+0.32(+1.14%)
Mar 10, 2014	28.22	28.22	28.00	28.08	50,634	-0.50(-1.75%)
Mar 07, 2014	28.75	28.90	28.45	28.58	0	+0.05(+0.18%)
Mar 06, 2014	28.90	28.90	28.01	28.53	71,460	+0.16(+0.56%)
Mar 05, 2014	28.35	28.37	28.21	28.37	66,626	-0.39(-1.36%)
Mar 04, 2014	28.78	28.78	28.44	28.76	56,143	+0.61(+2.17%)
Mar 03, 2014	28.67	28.67	28.00	28.15	73,390	-1.00(-3.43%)
Feb 28, 2014	29.00	29.27	29.00	29.15	0	+0.33(+1.15%)
Feb 27, 2014	28.31	29.00	28.31	28.82	61,948	+0.68(+2.42%)
Feb 26, 2014	28.05	28.40	28.05	28.14	84,970	+0.00(+0.02%)
Feb 25, 2014	28.09	28.47	27.91	28.14	46,880	+0.04(+0.12%)
Feb 24, 2014	28.03	28.31	27.58	28.10	107,328	+0.52(+1.88%)
Feb 21, 2014	27.26	27.70	27.26	27.58	0	+0.21(+0.75%)
Feb 20, 2014	27.11	27.45	27.11	27.38	47,611	-0.39(-1.42%)
Feb 19, 2014	27.78	28.11	27.68	27.77	86,409	-0.30(-1.07%)
Feb 18, 2014	27.70	28.13	27.70	28.07	137,398	+1.00(+3.69%)
Feb 14, 2014		27.07	27.07	27.07	0	-0.19(-0.70%)
Feb 13, 2014	27.57	27.57	26.80	27.26	74,114	-0.46(-1.66%)
Feb 12, 2014	27.42	27.96	27.42	27.72	71,934	-0.36(-1.28%)
Feb 11, 2014	27.55	28.12	27.55	28.08	70,320	+0.39(+1.40%)
Feb 10, 2014	27.51	27.78	27.51	27.69	48,263	+0.51(+1.88%)
Feb 07, 2014	26.83	27.18	26.83	27.18	0	+0.06(+0.22%)
Feb 06, 2014	26.80	27.19	26.80	27.12	68,659	-0.29(-1.06%)
Feb 05, 2014	27.44	27.44	27.07	27.41	76,941	-0.32(-1.15%)
Feb 04, 2014	27.45	27.78	27.39	27.73	55,263	-0.12(-0.43%)
Feb 03, 2014	27.86	28.19	27.75	27.85	56,972	-0.15(-0.54%)
Jan 31, 2014	27.60	28.07	27.05	28.00	0	+0.45(+1.61%)
Jan 30, 2014	27.49	27.61	27.23	27.55	60,121	-0.23(-0.85%)
Jan 29, 2014	27.63	27.88	27.63	27.79	68,116	+0.11(+0.38%)
Jan 28, 2014	27.53	27.70	27.42	27.68	60,335	+0.36(+1.34%)
Jan 27, 2014	27.38	27.44	27.01	27.32	74,596	-0.16(-0.58%)
Jan 24, 2014	27.96	27.96	27.41	27.48	0	-0.84(-2.97%)
Jan 23, 2014	28.69	28.69	28.10	28.32	75,335	-0.46(-1.60%)
Jan 22, 2014	28.73	28.79	28.58	28.78	75,479	+0.03(+0.10%)
Jan 21, 2014	28.74	28.75	28.53	28.75	70,696	+0.76(+2.72%)
Jan 17, 2014		27.99	27.99	27.99	0	-0.28(-0.99%)
Jan 16, 2014	28.16	28.29	28.00	28.27	133,105	-0.09(-0.32%)
Jan 15, 2014	28.27	28.53	28.27	28.36	132,305	+0.26(+0.93%)
Jan 14, 2014	27.95	28.22	27.95	28.10	64,700	-0.19(-0.67%)
Jan 13, 2014	28.43	28.55	28.18	28.29	120,839	-0.07(-0.26%)
Jan 10, 2014	28.34	28.47	28.25	28.36	129,866	-0.89(-3.03%)
Jan 09, 2014	29.18	29.26	29.00	29.25	65,608	-0.59(-1.98%)
Jan 08, 2014	29.75	29.93	29.71	29.84	58,509	+0.19(+0.64%)
Jan 07, 2014	29.65	29.69	29.53	29.65	99,658	-0.08(-0.27%)
Jan 06, 2014	29.49	29.79	29.49	29.73	105,626	-0.78(-2.56%)
Jan 03, 2014	30.19	30.58	30.19	30.51	0	+0.11(+0.36%)
Jan 02, 2014	30.56	30.56	30.36	30.40	63,118	-0.31(-1.01%)
Dec 31, 2013		30.71	30.71	30.71	0	-0.02(-0.07%)
Dec 30, 2013	30.82	30.82	30.56	30.73	38,145	+0.13(+0.42%)
Dec 27, 2013	30.81	30.82	30.50	30.60	72,924	-0.43(-1.39%)
Dec 26, 2013	31.00	31.10	30.88	31.03	59,030	+0.28(+0.91%)
Dec 24, 2013	30.50	30.75	30.50	30.75	0	+0.17(+0.56%)
Dec 23, 2013	30.24	30.59	30.22	30.58	152,720	+0.36(+1.19%)
Dec 20, 2013	29.89	30.23	29.79	30.22	0	+0.44(+1.48%)
Dec 19, 2013	29.56	29.80	29.56	29.78	67,172	+0.63(+2.16%)
Dec 18, 2013	28.78	29.25	28.77	29.15	107,225	+1.07(+3.81%)
Dec 17, 2013	27.92	28.09	27.88	28.08	76,686	+0.23(+0.83%)
Dec 16, 2013	27.14	28.02	27.14	27.85	110,372	+0.47(+1.72%)
Dec 13, 2013	27.27	27.50	27.15	27.38	0	+0.27(+1.00%)
Dec 12, 2013	26.84	27.27	26.84	27.11	67,412	+0.14(+0.52%)
Dec 11, 2013	27.22	27.29	26.96	26.97	76,158	-0.43(-1.57%)
Dec 10, 2013	27.14	27.52	27.13	27.40	87,096	+0.03(+0.11%)
Dec 09, 2013	27.52	27.52	27.28	27.37	53,132	+0.18(+0.66%)
Dec 06, 2013	27.10	27.20	27.02	27.19	68,243	+0.47(+1.76%)
Dec 05, 2013	26.83	26.83	26.58	26.72	59,959	-0.41(-1.51%)
Dec 04, 2013	27.00	27.17	26.86	27.13	73,872	-0.38(-1.38%)
Dec 03, 2013	27.69	27.69	27.45	27.51	42,959	-0.36(-1.29%)
Dec 02, 2013	28.01	28.01	27.78	27.87	61,203	-0.18(-0.64%)
Nov 29, 2013	28.13	28.14	27.92	28.05	326,117	+0.11(+0.39%)
Nov 27, 2013	27.92	27.97	27.81	27.94	188,242	+0.24(+0.87%)
Nov 26, 2013	27.83	27.91	27.70	27.70	109,308	-0.51(-1.81%)
Nov 25, 2013	28.22	28.37	28.20	28.21	40,805	+0.20(+0.71%)
Nov 22, 2013	28.03	28.04	27.89	28.01	50,964	-0.23(-0.81%)
Nov 21, 2013	28.10	28.29	28.10	28.24	54,392	+0.28(+1.00%)
Nov 20, 2013	28.04	28.07	27.85	27.96	52,697	-0.20(-0.71%)
Nov 19, 2013	27.99	28.19	27.99	28.16	39,004	+0.44(+1.59%)
Nov 18, 2013	27.89	27.90	27.72	27.72	50,032	-0.43(-1.53%)
Nov 15, 2013	27.99	28.20	27.93	28.15	174,804	+0.32(+1.14%)
Nov 14, 2013	27.41	27.89	27.41	27.83	88,635	+1.35(+5.11%)
Nov 12, 2013	26.50	26.59	26.34	26.48	266,028	+0.21(+0.80%)
Nov 11, 2013	26.24	26.32	26.15	26.27	81,189	+0.02(+0.08%)
Nov 08, 2013	25.99	26.30	25.99	26.25	333,659	+0.67(+2.60%)
Nov 07, 2013	26.02	26.02	25.42	25.58	267,351	-0.28(-1.07%)
Nov 06, 2013	25.99	25.99	25.86	25.86	181,373	+0.38(+1.50%)
Nov 05, 2013	25.50	25.50	25.35	25.48	118,385	-0.42(-1.63%)
Nov 04, 2013	26.00	26.01	25.85	25.90	152,808	-0.04(-0.15%)
Nov 01, 2013	25.96	26.04	25.77	25.94	52,192	-0.80(-2.99%)
Oct 31, 2013	26.56	26.83	26.54	26.74	36,608	+0.14(+0.53%)
Oct 30, 2013	26.90	26.90	26.55	26.60	67,140	-0.02(-0.08%)
Oct 29, 2013	26.95	26.95	26.40	26.62	103,382	-1.21(-4.35%)
Oct 28, 2013	27.82	28.02	27.76	27.83	69,787	+0.31(+1.13%)
Oct 25, 2013	27.40	27.55	27.35	27.52	49,590	-0.34(-1.22%)
Oct 24, 2013	27.75	27.86	27.70	27.86	62,818	+0.15(+0.54%)
Oct 23, 2013	27.71	27.72	27.56	27.71	123,519	-0.70(-2.46%)
Oct 22, 2013	28.18	28.45	28.18	28.41	45,383	-0.15(-0.53%)
Oct 21, 2013	28.44	28.63	28.44	28.56	54,084	-0.16(-0.56%)
Oct 18, 2013	28.61	28.72	28.54	28.72	66,141	-0.38(-1.31%)
Oct 17, 2013	28.78	29.10	28.78	29.10	113,542	+0.13(+0.45%)
Oct 16, 2013	28.60	28.99	28.60	28.97	199,425	+0.77(+2.73%)
Oct 15, 2013	28.17	28.38	28.17	28.20	32,835	-0.22(-0.77%)
Oct 14, 2013	28.34	28.54	28.21	28.42	22,852	+0.02(+0.07%)
Oct 11, 2013	28.21	28.45	28.21	28.40	49,938	+0.80(+2.90%)
Oct 10, 2013	27.54	27.67	27.40	27.60	97,557	+0.62(+2.30%)
Oct 09, 2013	26.91	27.02	26.75	26.98	48,499	+0.71(+2.70%)
Oct 08, 2013	26.22	26.38	26.14	26.27	102,607	-0.21(-0.79%)
Oct 07, 2013	26.42	26.52	26.29	26.48	35,218	-0.71(-2.61%)
Oct 04, 2013	26.85	27.19	26.85	27.19	62,616	+0.17(+0.63%)
Oct 03, 2013	26.99	27.02	26.83	27.02	44,952	-0.25(-0.92%)
Oct 02, 2013	27.22	27.27	26.97	27.27	53,575	-0.40(-1.45%)
Oct 01, 2013	27.69	27.80	27.58	27.67	42,033	-0.43(-1.53%)
Sep 27, 2013	27.99	28.10	27.88	28.10	56,043	-0.19(-0.69%)
Sep 26, 2013	28.17	28.32	28.17	28.29	35,901	+0.39(+1.41%)
Sep 25, 2013	27.80	28.00	27.76	27.90	122,467	-0.55(-1.93%)
Sep 24, 2013	28.54	28.55	28.35	28.45	62,511	+0.03(+0.11%)
Sep 23, 2013	28.26	28.47	28.26	28.42	40,256	+0.03(+0.11%)
Sep 20, 2013	28.36	28.42	28.35	28.39	58,418	-0.47(-1.63%)
Sep 19, 2013	29.05	29.05	28.65	28.86	67,451	-0.18(-0.62%)
Sep 18, 2013	28.29	29.09	28.29	29.04	60,954	+1.11(+3.97%)
Sep 17, 2013	27.76	27.96	27.76	27.93	48,589	-0.24(-0.85%)
Sep 16, 2013	28.15	28.26	28.10	28.17	33,346	+0.33(+1.19%)
Sep 13, 2013	27.89	27.93	27.73	27.84	84,541	+0.30(+1.09%)
Sep 12, 2013	27.50	27.77	27.50	27.54	41,641	-0.11(-0.40%)
Sep 11, 2013	27.50	27.75	27.47	27.65	72,397	-0.23(-0.83%)
Sep 10, 2013	27.77	27.91	27.71	27.88	50,138	-0.15(-0.53%)
Sep 09, 2013	27.65	28.10	27.65	28.03	57,988	+0.84(+3.09%)
Sep 06, 2013	27.01	27.24	26.88	27.19	96,861	+0.27(+1.00%)
Sep 05, 2013	26.71	26.96	26.71	26.92	46,079	+0.09(+0.34%)
Sep 04, 2013	26.50	26.93	26.50	26.83	64,313	+0.40(+1.51%)
Sep 03, 2013	26.47	26.69	26.39	26.43	56,699	+1.15(+4.55%)
Aug 30, 2013	25.45	25.49	25.20	25.28	38,768	-0.24(-0.94%)
Aug 29, 2013	25.48	25.67	25.48	25.52	46,524	-0.05(-0.20%)
Aug 28, 2013	25.41	25.66	25.41	25.57	41,550	+0.31(+1.23%)
Aug 27, 2013	25.14	25.45	25.14	25.26	40,569	-0.08(-0.32%)
Aug 26, 2013	25.26	25.54	25.26	25.34	30,853	-0.09(-0.35%)
Aug 23, 2013	25.19	25.45	25.19	25.43	56,439	+0.20(+0.79%)
Aug 22, 2013	25.09	25.25	25.09	25.23	67,946	+0.06(+0.24%)
Aug 21, 2013	25.20	25.30	25.01	25.17	61,701	-0.14(-0.55%)
Aug 20, 2013	25.22	25.40	25.06	25.31	52,136	-0.23(-0.91%)
Aug 19, 2013	25.75	25.75	25.50	25.54	47,992	-0.16(-0.62%)
Aug 16, 2013	25.73	25.73	25.63	25.70	48,917	+0.10(+0.39%)
Aug 15, 2013	25.64	25.65	25.47	25.60	73,916	-0.47(-1.80%)
Aug 14, 2013	26.00	26.18	25.98	26.07	62,393	+0.38(+1.48%)
Aug 13, 2013	25.78	25.78	25.45	25.69	44,134	-0.38(-1.46%)
Aug 12, 2013	25.95	26.09	25.90	26.07	48,789	+0.07(+0.27%)
Aug 09, 2013	25.98	26.13	25.73	26.00	79,068	-0.08(-0.31%)
Aug 08, 2013	26.08	26.13	25.78	26.08	79,332	-0.05(-0.19%)
Aug 07, 2013	26.04	26.21	26.02	26.13	72,016	-0.55(-2.07%)
Aug 06, 2013	26.83	26.83	26.56	26.68	81,121	+0.11(+0.41%)
Aug 05, 2013	26.49	26.57	26.38	26.57	137,096	-0.19(-0.70%)
Aug 02, 2013	26.70	26.82	26.52	26.76	68,452	+0.61(+2.33%)
Aug 01, 2013	26.25	26.32	26.15	26.15	219,930	+0.98(+3.89%)
Jul 31, 2013	25.27	25.27	24.97	25.17	109,871	-0.40(-1.56%)
Jul 30, 2013	25.40	25.57	25.35	25.57	338,764	+0.34(+1.35%)
Jul 29, 2013	25.00	25.37	25.00	25.23	1,483,747	+0.43(+1.73%)
Jul 26, 2013	24.30	24.80	24.30	24.80	454,175	+0.19(+0.77%)
Jul 25, 2013	24.71	24.79	24.55	24.61	819,137	-0.39(-1.56%)
Jul 24, 2013	25.33	25.35	24.99	25.00	74,836	-0.35(-1.38%)
Jul 23, 2013	25.21	25.40	25.21	25.35	41,752	+0.33(+1.32%)
Jul 22, 2013	24.81	25.06	24.81	25.02	74,131	-0.12(-0.48%)
Jul 19, 2013	25.17	25.17	24.86	25.14	89,003	-0.21(-0.83%)
Jul 18, 2013	25.39	25.39	25.21	25.35	427,943	+0.27(+1.08%)
Jul 17, 2013	25.22	25.37	25.00	25.08	817,647	-0.32(-1.26%)
Jul 16, 2013	25.68	25.68	25.30	25.40	135,686	-0.20(-0.78%)
Jul 15, 2013	25.47	25.60	25.42	25.60	131,937	+0.13(+0.51%)
Jul 12, 2013	25.55	25.55	25.41	25.47	39,605	+0.22(+0.87%)
Jul 11, 2013	25.09	25.26	24.94	25.25	73,632	+0.83(+3.40%)
Jul 10, 2013	24.46	24.53	24.38	24.42	48,715	-0.14(-0.57%)
Jul 09, 2013	24.41	24.68	24.37	24.56	109,923	+0.19(+0.78%)
Jul 08, 2013	24.05	24.39	24.05	24.37	116,800	-0.07(-0.31%)
Jul 05, 2013	24.40	24.55	24.35	24.45	49,763	+0.02(+0.10%)
Jul 03, 2013	24.27	24.48	24.04	24.42	83,433	+0.36(+1.50%)
Jul 02, 2013	24.28	24.41	23.99	24.06	96,124	-0.10(-0.41%)
Jul 01, 2013	24.35	24.37	24.11	24.16	191,330	-0.01(-0.04%)
Jun 28, 2013	24.10	24.26	23.95	24.17	166,985	+0.26(+1.09%)
Jun 26, 2013	23.68	23.99	23.68	23.91	119,842	-0.33(-1.36%)
Jun 25, 2013	23.92	24.33	23.92	24.24	244,887	-0.19(-0.78%)
Jun 24, 2013	24.03	24.45	23.96	24.43	56,842	-0.67(-2.67%)
Jun 21, 2013	25.07	25.17	24.65	25.10	76,792	+1.12(+4.67%)
Jun 20, 2013	24.14	24.39	23.93	23.98	50,856	-1.27(-5.03%)
Jun 19, 2013	25.61	25.80	25.23	25.25	44,521	-0.58(-2.25%)
Jun 18, 2013	25.85	25.97	25.72	25.83	51,019	+0.17(+0.66%)
Jun 17, 2013	25.61	25.89	24.89	25.66	39,172	+0.45(+1.79%)
Jun 14, 2013	25.42	25.42	25.05	25.21	50,724	-0.40(-1.56%)
Jun 13, 2013	25.40	25.75	25.35	25.61	66,377	+0.30(+1.19%)
Jun 12, 2013	25.45	25.63	25.21	25.31	46,701	+0.39(+1.57%)
Jun 11, 2013	24.94	25.09	24.80	24.92	60,473	-0.57(-2.24%)
Jun 10, 2013	25.40	25.63	25.23	25.49	101,171	-0.20(-0.78%)
Jun 07, 2013	25.07	25.69	25.07	25.69	167,494	+1.56(+6.46%)
Jun 06, 2013	24.00	24.13	23.59	24.13	158,687	+0.45(+1.90%)
Jun 05, 2013	23.89	24.04	23.64	23.68	98,652	-1.06(-4.28%)
Jun 04, 2013	24.79	24.85	24.53	24.74	61,212	+0.35(+1.44%)
Jun 03, 2013	24.18	24.42	23.83	24.39	93,943	-0.32(-1.30%)
May 31, 2013	24.93	25.00	24.60	24.71	100,003	+0.07(+0.28%)
May 30, 2013	24.35	24.71	24.30	24.64	83,840	+0.10(+0.41%)
May 29, 2013	24.67	24.78	24.21	24.54	124,971	-0.93(-3.65%)
May 28, 2013	25.60	25.78	25.29	25.47	133,106	-0.09(-0.35%)
May 24, 2013	25.61	25.64	25.12	25.56	134,051	-0.87(-3.29%)
May 23, 2013	26.35	26.47	25.12	26.43	134,754	-0.62(-2.29%)
May 22, 2013	27.26	27.45	26.77	27.05	471,510	+0.74(+2.81%)
May 21, 2013	26.28	26.50	26.28	26.31	1,593,581	+0.26(+1.00%)
May 20, 2013	26.16	26.16	25.86	26.05	1,069,589	-0.36(-1.36%)
May 17, 2013	26.49	26.55	26.36	26.41	1,040,278	-0.22(-0.83%)
May 16, 2013	26.85	26.85	26.59	26.63	62,745	-0.42(-1.55%)
May 15, 2013	26.76	27.05	26.75	27.05	66,602	+0.31(+1.16%)
May 13, 2013	26.65	26.75	26.62	26.74	53,706	+0.34(+1.29%)
May 10, 2013	26.41	26.44	26.16	26.40	53,429	-0.56(-2.08%)
May 09, 2013	26.68	26.99	26.68	26.96	62,130	+0.21(+0.79%)
May 08, 2013	26.50	26.90	26.50	26.75	125,253	+0.96(+3.72%)
May 07, 2013	25.43	25.85	25.43	25.79	140,568	+0.38(+1.50%)
May 06, 2013	25.60	25.60	25.41	25.41	86,576	-0.22(-0.86%)
May 03, 2013	25.58	25.71	25.52	25.63	117,889	+0.25(+0.99%)
May 02, 2013	24.81	25.51	24.80	25.38	365,491	+0.70(+2.84%)
May 01, 2013	24.72	24.90	24.66	24.68	330,701	-0.50(-1.99%)
Apr 30, 2013	25.02	25.21	25.02	25.18	151,985	+0.02(+0.08%)
Apr 29, 2013	26.01	26.01	25.12	25.16	149,887	-0.26(-1.02%)
Apr 26, 2013	26.03	26.28	25.39	25.42	41,629	-0.86(-3.27%)
Apr 25, 2013	26.00	26.34	26.00	26.28	84,376	+0.16(+0.61%)
Apr 24, 2013	26.23	26.30	25.95	26.12	56,474	+0.55(+2.17%)
Apr 23, 2013	25.50	25.80	25.44	25.57	248,399	+0.12(+0.45%)
Apr 22, 2013	25.25	25.55	25.25	25.45	85,867	-0.40(-1.55%)
Apr 19, 2013	25.62	25.92	25.55	25.85	94,994	+0.40(+1.57%)
Apr 18, 2013	25.40	25.45	25.16	25.45	63,591	-0.30(-1.17%)
Apr 17, 2013	25.87	25.87	25.54	25.75	86,715	-0.55(-2.09%)
Apr 16, 2013	26.30	26.30	26.08	26.30	122,611	+0.85(+3.34%)
Apr 15, 2013	25.51	25.80	25.45	25.45	100,999	-0.32(-1.22%)
Apr 12, 2013	25.81	25.88	25.60	25.77	106,322	-0.79(-2.96%)
Apr 11, 2013	26.26	26.60	26.26	26.55	128,842	+0.70(+2.71%)
Apr 10, 2013	25.89	26.00	25.78	25.85	82,275	+0.05(+0.21%)
Apr 09, 2013	25.62	25.86	25.56	25.80	44,454	+0.09(+0.34%)
Apr 08, 2013	25.40	25.95	25.40	25.71	134,963	-0.05(-0.19%)
Apr 05, 2013	25.29	25.76	25.20	25.76	214,175	-0.45(-1.72%)
Apr 04, 2013	25.65	26.25	25.65	26.21	45,931	+0.92(+3.64%)
Apr 03, 2013	25.41	25.45	25.15	25.29	67,194	-0.30(-1.17%)
Apr 02, 2013	25.23	25.67	25.23	25.59	53,975	-0.06(-0.23%)