Sumitomo Mitsui Financial Group Inc (OP: SMFNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2012		33.25	33.25	33.25	0	-0.40(-1.19%)
Apr 02, 2012		33.65	33.65	33.65	118,252	+0.47(+1.43%)
Mar 30, 2012	33.18	33.18	33.18	33.18	9,700	-1.77(-5.07%)
Mar 16, 2012		34.95	34.95	34.95	18,400	+0.83(+2.42%)
Mar 13, 2012		34.12	34.12	34.12	0	+0.48(+1.41%)
Mar 12, 2012	33.45	33.65	33.45	33.65	800	-1.02(-2.94%)
Feb 24, 2012		34.67	34.67	34.67	0	+1.17(+3.49%)
Feb 21, 2012		33.50	33.50	33.50	0	-0.81(-2.36%)
Feb 16, 2012		34.31	34.31	34.31	0	+0.61(+1.81%)
Feb 09, 2012		33.70	33.70	33.70	0	+0.15(+0.45%)
Feb 07, 2012		33.55	33.55	33.55	0	+0.65(+1.98%)
Feb 03, 2012		32.90	32.90	32.90	0	+0.45(+1.39%)
Feb 01, 2012		32.45	32.45	32.45	0	-2382.55(-98.66%)
Jan 31, 2012	2415	2415	31.90	2415	50,201	+2383.95(+7677.78%)
Jan 27, 2012	31.05	31.05	31.05	31.05	0	+1.92(+6.59%)
Jan 17, 2012		29.13	29.13	29.13	12,800	+0.43(+1.50%)
Dec 09, 2011		28.70	28.70	28.70	0	+0.05(+0.17%)
Dec 05, 2011		28.65	28.65	28.65	3,900	+1.95(+7.30%)
Nov 17, 2011		26.70	26.70	26.70	0	-0.09(-0.34%)
Nov 14, 2011		26.79	26.79	26.79	0	-1.21(-4.32%)
Oct 20, 2011		28.00	28.00	28.00	0	+0.10(+0.36%)
Oct 14, 2011	27.90	27.90	27.90	27.90	0	+0.70(+2.57%)
Oct 03, 2011		27.20	27.20	27.20	0	+0.16(+0.58%)
Sep 26, 2011	27.04	27.04	27.04	27.04	0	-0.50(-1.80%)
Sep 23, 2011	27.54	27.54	27.54	27.54	6,000	+1.68(+6.50%)
Sep 22, 2011	25.86	25.94	25.86	25.86	26,000	-1.74(-6.31%)
Sep 15, 2011		27.60	27.60	27.60	0	+0.45(+1.65%)
Sep 08, 2011	27.15	27.15	27.15	27.15	0	-0.96(-3.41%)
Aug 26, 2011		28.11	28.11	28.11	0	+0.71(+2.59%)
Aug 24, 2011	27.40	27.40	27.40	27.40	0	-1.43(-4.97%)
Aug 23, 2011	28.83	28.83	28.83	28.83	50,000	-1.05(-3.53%)
Aug 17, 2011		29.89	29.89	29.89	0	+0.68(+2.31%)
Aug 08, 2011		29.21	29.21	29.21	0	-0.50(-1.69%)
Aug 04, 2011	29.72	29.72	29.72	29.72	0	-1.98(-6.26%)
Aug 02, 2011		31.70	31.70	31.70	0	-0.44(-1.37%)
Aug 01, 2011	32.14	32.14	32.14	32.14	17,200	+0.69(+2.19%)
Jul 22, 2011		31.45	31.45	31.45	0	+1.08(+3.56%)
Jul 18, 2011	30.37	30.37	30.37	30.37	0	+1.22(+4.19%)
Jun 23, 2011		29.15	29.15	29.15	0	-0.30(-1.02%)
Jun 22, 2011	29.45	29.45	29.45	29.45	200	+0.65(+2.26%)
Jun 21, 2011	28.80	28.80	28.80	28.80	200	+0.10(+0.35%)
Jun 17, 2011	28.70	28.70	28.70	28.70	0	+0.00(+0.00%)
Jun 16, 2011	28.70	28.70	28.70	28.70	200	+0.00(+0.00%)
Jun 15, 2011	28.70	28.70	28.70	28.70	200	+0.40(+1.41%)
Jun 08, 2011		28.30	28.30	28.30	0	+0.40(+1.43%)
Jun 06, 2011		27.90	27.90	27.90	0	-0.70(-2.45%)
Jun 02, 2011	28.60	28.60	28.60	28.60	0	-0.79(-2.69%)
May 19, 2011		29.39	29.39	29.39	0	-0.46(-1.54%)
May 18, 2011	29.85	29.85	29.85	29.85	200	+1.00(+3.47%)
May 17, 2011	28.85	28.85	28.85	28.85	400	-1.16(-3.87%)
May 13, 2011		30.01	30.01	30.01	0	-1.73(-5.44%)
May 11, 2011		31.74	31.74	31.74	0	-0.61(-1.89%)
May 10, 2011	32.00	32.35	32.00	32.35	433	+0.95(+3.03%)
May 09, 2011	31.40	31.40	31.40	31.40	5,200	+0.35(+1.13%)