Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	40.50	41.30	40.50	41.05	17,740	+0.45(+1.11%)
Jul 30, 2009	40.50	41.05	40.00	40.60	16,142	-1.05(-2.52%)
Jul 29, 2009	41.35	41.70	41.25	41.65	3,740	-0.15(-0.36%)
Jul 28, 2009	41.25	41.85	41.25	41.80	5,515	+0.30(+0.72%)
Jul 27, 2009	41.35	41.90	41.35	41.50	8,762	+0.15(+0.36%)
Jul 24, 2009	41.45	41.45	40.83	41.35	5,927	+0.10(+0.24%)
Jul 23, 2009	40.95	41.50	40.65	41.25	7,816	+0.55(+1.35%)
Jul 22, 2009	40.35	40.85	40.35	40.70	8,525	+0.00(+0.00%)
Jul 21, 2009	40.60	40.72	40.05	40.70	18,475	+1.25(+3.17%)
Jul 20, 2009	39.30	39.85	39.30	39.45	5,095	+0.05(+0.13%)
Jul 17, 2009	39.45	39.45	39.18	39.40	8,745	-0.40(-1.01%)
Jul 16, 2009	39.75	39.80	39.30	39.80	6,353	+0.40(+1.02%)
Jul 15, 2009	39.05	39.50	38.79	39.40	5,671	-0.15(-0.38%)
Jul 14, 2009	39.81	39.81	39.30	39.55	2,448	+0.63(+1.62%)
Jul 13, 2009	38.60	39.00	38.51	38.92	7,865	+0.32(+0.83%)
Jul 10, 2009	38.22	38.60	38.00	38.60	3,744	-0.35(-0.90%)
Jul 09, 2009	38.55	39.25	38.55	38.95	11,506	-1.00(-2.50%)
Jul 08, 2009	39.40	40.15	39.40	39.95	8,758	-0.05(-0.12%)
Jul 07, 2009	39.85	40.55	39.85	40.00	6,431	-0.55(-1.36%)
Jul 06, 2009	40.50	40.55	40.00	40.55	10,161	+1.05(+2.66%)
Jul 02, 2009	39.60	39.80	39.20	39.50	13,425	-1.12(-2.76%)