World Acceptance Cp (NQ: WRLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	72.77	74.94	72.62	74.61	123,206	+1.69(+2.32%)
Dec 28, 2012	72.58	73.36	72.58	72.92	70,537	-0.04(-0.05%)
Dec 27, 2012	72.68	73.05	71.73	72.96	111,539	+0.22(+0.30%)
Dec 26, 2012	73.83	74.03	72.52	72.74	68,068	-1.13(-1.53%)
Dec 24, 2012	73.39	73.99	72.58	73.87	52,711	+0.28(+0.38%)
Dec 21, 2012	73.07	73.67	72.03	73.59	254,100	+0.10(+0.14%)
Dec 20, 2012	72.82	73.97	71.98	73.49	98,825	+0.80(+1.10%)
Dec 19, 2012	72.90	73.12	72.30	72.69	110,892	-0.28(-0.38%)
Dec 18, 2012	72.79	73.25	72.21	72.97	188,233	+0.22(+0.30%)
Dec 17, 2012	72.68	73.08	72.14	72.75	81,972	+0.32(+0.44%)
Dec 14, 2012	72.57	72.67	70.69	72.43	146,433	-0.40(-0.55%)
Dec 13, 2012	72.95	73.43	72.54	72.83	128,174	-0.44(-0.60%)
Dec 04, 2012	71.91	73.38	71.17	73.27	191,948	+0.26(+0.36%)
Nov 30, 2012	74.00	74.00	72.89	73.01	314,029	-0.86(-1.16%)
Nov 29, 2012	73.50	75.28	72.13	73.87	112,493	+0.75(+1.03%)
Nov 28, 2012	72.34	73.23	72.11	73.12	95,708	+0.49(+0.67%)
Nov 27, 2012	72.37	73.49	72.15	72.63	191,826	+0.01(+0.01%)
Nov 26, 2012	70.50	72.84	70.34	72.62	156,882	+1.58(+2.22%)
Nov 23, 2012	71.00	71.61	70.75	71.04	28,526	+0.12(+0.17%)
Nov 21, 2012	69.82	71.30	69.82	70.92	101,206	+0.95(+1.36%)
Nov 20, 2012	69.50	70.12	68.92	69.97	195,952	-0.02(-0.03%)
Nov 19, 2012	66.99	70.99	66.75	69.99	286,152	+3.54(+5.33%)
Nov 16, 2012	65.01	66.50	64.26	66.45	405,111	+1.28(+1.96%)
Nov 15, 2012	64.92	65.68	64.57	65.17	289,734	-0.24(-0.37%)
Nov 14, 2012	65.50	65.99	65.23	65.41	172,981	-0.14(-0.21%)
Nov 13, 2012	65.51	66.48	64.88	65.55	97,539	-0.30(-0.46%)
Nov 12, 2012	65.82	66.16	65.62	65.85	165,978	+0.12(+0.18%)
Nov 09, 2012	65.56	66.58	65.42	65.73	122,222	+0.05(+0.08%)
Nov 08, 2012	65.74	66.48	65.50	65.68	134,063	-0.13(-0.20%)
Nov 07, 2012	66.49	66.64	65.08	65.81	330,190	-1.31(-1.95%)
Nov 06, 2012	67.00	67.44	66.68	67.12	52,708	+0.28(+0.42%)
Nov 05, 2012	67.03	67.17	66.77	66.84	80,268	-0.12(-0.18%)
Nov 02, 2012	66.98	67.56	65.97	66.96	149,760	-0.03(-0.04%)
Nov 01, 2012	66.60	67.04	66.27	66.99	163,692	+0.23(+0.34%)
Oct 31, 2012	65.19	67.01	64.70	66.76	175,346	+1.00(+1.52%)
Oct 26, 2012	64.12	65.76	65.76	65.76	103,900	+2.14(+3.36%)
Oct 25, 2012	62.22	66.54	61.00	63.62	458,688	-4.16(-6.14%)
Oct 24, 2012	67.10	70.95	67.10	67.78	89,516	+0.75(+1.12%)
Oct 23, 2012	66.03	67.13	65.72	67.03	61,026	+0.22(+0.33%)
Oct 19, 2012	66.26	67.03	66.25	66.81	97,817	+0.30(+0.45%)
Oct 18, 2012	67.03	67.89	66.23	66.51	50,685	-0.72(-1.07%)
Oct 17, 2012	66.78	67.43	66.40	67.23	46,761	+0.52(+0.78%)
Oct 16, 2012	66.76	66.86	66.29	66.71	73,071	+0.11(+0.17%)
Oct 15, 2012	66.33	66.73	65.50	66.60	87,185	+0.24(+0.36%)
Oct 12, 2012	67.06	67.27	65.64	66.36	70,575	-0.87(-1.29%)
Oct 11, 2012	67.00	67.64	66.72	67.23	91,210	+0.58(+0.87%)
Oct 10, 2012	67.02	67.59	66.42	66.65	50,605	-0.49(-0.73%)
Oct 09, 2012	68.99	69.06	66.44	67.14	170,872	-1.58(-2.30%)
Oct 08, 2012	68.95	69.14	68.05	68.72	63,675	-0.27(-0.39%)
Oct 05, 2012	70.68	71.22	68.77	68.99	84,489	-1.52(-2.16%)
Oct 04, 2012	69.50	71.22	69.47	70.51	84,358	+1.05(+1.51%)
Oct 03, 2012	68.98	69.87	68.55	69.46	108,052	+0.77(+1.12%)
Oct 02, 2012	68.40	69.17	67.99	68.69	146,157	+0.33(+0.48%)