World Acceptance Cp (NQ: WRLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	19.68	20.00	19.50	19.76	130,078	+0.17(+0.87%)
Dec 30, 2008	18.80	19.60	18.40	19.59	117,264	+1.07(+5.78%)
Dec 29, 2008	18.96	19.28	18.25	18.52	88,696	-0.45(-2.37%)
Dec 26, 2008	19.13	19.13	18.32	18.97	75,865	+0.73(+4.00%)
Dec 24, 2008	18.52	18.83	18.17	18.24	34,376	-0.27(-1.46%)
Dec 23, 2008	19.34	19.63	18.47	18.51	115,662	-0.61(-3.19%)
Dec 22, 2008	20.03	20.15	18.54	19.12	171,657	-0.75(-3.77%)
Dec 19, 2008	20.96	21.07	19.78	19.87	271,849	-0.50(-2.45%)
Dec 18, 2008	20.34	21.15	19.86	20.37	169,216	+0.05(+0.25%)
Dec 17, 2008	19.37	20.56	19.31	20.32	166,144	+0.68(+3.46%)
Dec 16, 2008	18.45	19.83	17.65	19.64	145,648	+1.65(+9.17%)
Dec 15, 2008	19.02	19.25	17.62	17.99	148,189	-0.89(-4.71%)
Dec 12, 2008	18.45	19.00	17.86	18.88	169,806	-0.24(-1.26%)
Dec 11, 2008	19.68	20.36	18.89	19.12	155,607	-0.93(-4.64%)
Dec 10, 2008	20.02	20.57	19.11	20.05	102,573	+0.30(+1.52%)
Dec 09, 2008	20.29	21.14	18.75	19.75	191,073	-0.81(-3.94%)
Dec 08, 2008	19.54	21.18	19.54	20.56	300,588	+1.55(+8.15%)
Dec 05, 2008	17.46	19.06	17.26	19.01	160,069	+1.16(+6.50%)
Dec 04, 2008	17.35	18.42	17.35	17.85	181,667	+0.05(+0.28%)
Dec 03, 2008	16.70	17.89	16.05	17.80	196,234	+0.73(+4.28%)
Dec 02, 2008	16.68	17.15	16.02	17.07	167,293	+0.83(+5.11%)
Dec 01, 2008	18.78	19.36	16.07	16.24	185,201	-3.33(-17.02%)
Nov 28, 2008	19.30	19.67	18.80	19.57	42,673	-0.07(-0.36%)
Nov 26, 2008	17.94	19.67	17.79	19.64	128,976	+1.07(+5.76%)
Nov 25, 2008	18.68	18.80	17.60	18.57	169,275	+0.30(+1.64%)
Nov 24, 2008	15.45	18.59	15.45	18.27	198,453	+3.00(+19.65%)
Nov 21, 2008	14.31	15.56	13.68	15.27	419,715	+1.46(+10.57%)
Nov 20, 2008	14.00	15.31	13.44	13.81	218,174	-0.25(-1.78%)
Nov 19, 2008	16.20	17.06	14.00	14.06	269,023	-2.45(-14.84%)
Nov 18, 2008	16.67	17.41	15.91	16.51	186,461	-0.24(-1.43%)
Nov 17, 2008	16.83	17.72	16.69	16.75	148,824	-0.32(-1.87%)
Nov 14, 2008	18.07	18.32	16.66	17.07	179,223	-1.45(-7.83%)
Nov 13, 2008	15.66	18.85	15.09	18.52	282,929	+2.87(+18.34%)
Nov 12, 2008	17.01	17.16	15.45	15.65	180,967	-1.74(-10.01%)
Nov 11, 2008	16.54	17.61	16.54	17.39	253,231	+0.54(+3.20%)
Nov 10, 2008	17.73	17.73	16.70	16.85	253,866	-0.28(-1.63%)
Nov 07, 2008	17.30	17.59	16.55	17.13	221,709	+0.13(+0.76%)
Nov 06, 2008	18.02	18.54	16.30	17.00	322,613	-1.09(-6.03%)
Nov 05, 2008	18.79	19.89	17.96	18.09	207,080	-1.04(-5.44%)
Nov 04, 2008	19.33	19.50	18.57	19.13	295,012	+0.47(+2.52%)
Nov 03, 2008	19.27	19.50	18.05	18.66	128,616	+0.18(+0.97%)
Oct 31, 2008	17.88	18.70	17.57	18.48	221,992	+0.48(+2.67%)
Oct 30, 2008	18.13	18.15	17.01	18.00	170,856	+0.55(+3.15%)
Oct 29, 2008	18.59	18.83	17.32	17.45	300,066	-0.89(-4.85%)
Oct 28, 2008	16.81	18.50	16.17	18.34	424,513	+2.20(+13.63%)
Oct 27, 2008	18.48	19.21	16.14	16.14	460,831	-2.46(-13.23%)
Oct 24, 2008	19.26	19.66	17.59	18.60	432,492	-1.51(-7.51%)
Oct 23, 2008	26.25	26.27	19.77	20.11	893,986	-6.19(-23.54%)
Oct 22, 2008	27.05	27.70	25.88	26.30	207,200	-1.62(-5.80%)
Oct 21, 2008	29.19	29.88	27.42	27.92	192,686	-1.81(-6.09%)
Oct 20, 2008	27.18	29.83	26.03	29.73	279,513	+2.94(+10.97%)
Oct 17, 2008	25.96	28.59	25.73	26.79	204,859	-0.11(-0.41%)
Oct 16, 2008	25.64	27.01	24.85	26.90	252,217	+1.67(+6.62%)
Oct 15, 2008	28.12	28.40	25.13	25.23	232,966	-3.86(-13.27%)
Oct 14, 2008	31.27	32.50	28.58	29.09	211,548	-0.46(-1.56%)
Oct 13, 2008	29.48	30.14	26.85	29.55	199,078	+1.79(+6.45%)
Oct 10, 2008	22.64	29.51	21.86	27.76	534,849	+4.33(+18.48%)
Oct 09, 2008	27.01	29.20	23.31	23.43	431,928	-3.55(-13.16%)
Oct 08, 2008	27.60	29.64	26.98	26.98	377,524	-0.89(-3.19%)
Oct 07, 2008	30.31	30.97	27.77	27.87	187,060	-2.24(-7.44%)
Oct 06, 2008	31.36	31.36	28.24	30.11	265,659	-0.23(-0.76%)
Oct 03, 2008	32.00	34.01	30.24	30.34	199,827	-1.04(-3.31%)
Oct 02, 2008	33.79	33.79	31.05	31.38	174,658	-2.51(-7.41%)