Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	9.933	9.741	9.741	9.741	126,430	-0.15(-1.55%)
Dec 30, 2009	9.856	9.918	9.810	9.895	102,054	+0.04(+0.39%)
Dec 29, 2009	9.871	9.895	9.790	9.856	65,383	-0.02(-0.16%)
Dec 28, 2009	9.948	9.956	9.764	9.871	73,397	-0.08(-0.77%)
Dec 24, 2009	9.879	9.956	9.841	9.948	71,005	+0.12(+1.25%)
Dec 23, 2009	9.871	9.910	9.741	9.825	88,472	-0.07(-0.70%)
Dec 22, 2009	9.702	9.895	9.702	9.895	167,560	+0.14(+1.42%)
Dec 21, 2009	9.733	9.825	9.710	9.756	163,975	+0.12(+1.28%)
Dec 18, 2009	9.518	9.633	9.502	9.633	197,302	+0.12(+1.21%)
Dec 17, 2009	9.648	9.648	9.495	9.518	124,917	-0.15(-1.51%)
Dec 16, 2009	9.748	9.748	9.610	9.664	121,806	+0.02(+0.16%)
Dec 15, 2009	9.672	9.672	9.556	9.648	223,101	+0.00(+0.00%)
Dec 14, 2009	9.679	9.687	9.618	9.648	172,553	-0.04(-0.40%)
Dec 11, 2009	9.787	9.787	9.587	9.687	140,589	-0.02(-0.24%)
Dec 10, 2009	9.687	9.725	9.641	9.710	188,868	+0.05(+0.56%)
Dec 09, 2009	9.648	9.733	9.556	9.656	201,778	+0.02(+0.16%)
Dec 08, 2009	9.587	9.641	9.479	9.641	167,110	+0.02(+0.16%)
Dec 07, 2009	9.648	9.679	9.572	9.625	125,912	+0.00(+0.00%)
Dec 04, 2009	9.672	9.741	9.525	9.625	146,205	+0.15(+1.54%)
Dec 03, 2009	9.572	9.672	9.479	9.479	149,087	-0.05(-0.56%)
Dec 02, 2009	9.172	9.556	9.172	9.533	450,129	+0.31(+3.33%)
Dec 01, 2009	9.341	9.395	9.195	9.226	482,972	-0.05(-0.50%)
Nov 30, 2009	9.287	9.349	9.149	9.272	202,709	-0.03(-0.33%)
Nov 27, 2009	9.303	9.402	9.233	9.303	56,025	-0.19(-2.02%)
Nov 25, 2009	9.564	9.572	9.433	9.495	164,997	+0.09(+0.98%)
Nov 24, 2009	9.449	9.549	9.372	9.402	275,643	-0.02(-0.16%)
Nov 23, 2009	9.372	9.525	9.372	9.418	187,612	+0.11(+1.16%)
Nov 20, 2009	9.333	9.364	9.264	9.310	103,061	-0.02(-0.25%)
Nov 19, 2009	9.395	9.418	9.249	9.333	151,021	-0.12(-1.30%)
Nov 18, 2009	9.510	9.541	9.410	9.456	135,120	-0.02(-0.16%)
Nov 17, 2009	9.464	9.499	9.372	9.472	142,890	+0.00(+0.00%)
Nov 16, 2009	9.464	9.495	9.387	9.472	145,634	+0.14(+1.48%)
Nov 13, 2009	9.287	9.379	9.226	9.333	213,382	+0.12(+1.34%)
Nov 12, 2009	9.287	9.333	9.172	9.210	100,893	-0.05(-0.50%)
Nov 11, 2009	9.203	9.333	9.172	9.256	333,524	+0.07(+0.75%)
Nov 10, 2009	9.226	9.303	9.141	9.187	152,097	-0.07(-0.75%)
Nov 09, 2009	9.095	9.272	9.095	9.256	257,670	+0.19(+2.12%)
Nov 06, 2009	8.934	9.156	8.918	9.064	254,008	+0.13(+1.46%)
Nov 05, 2009	8.588	8.949	8.580	8.934	386,942	+0.34(+3.94%)
Nov 04, 2009	8.588	8.680	8.518	8.595	322,647	+0.05(+0.54%)
Nov 03, 2009	8.488	8.618	8.484	8.549	431,103	-0.03(-0.36%)
Nov 02, 2009	8.703	8.787	8.526	8.580	441,528	-0.12(-1.41%)
Oct 30, 2009	8.949	9.018	8.695	8.703	453,356	-0.28(-3.08%)
Oct 29, 2009	8.895	9.010	8.795	8.980	390,954	+0.22(+2.46%)
Oct 28, 2009	8.810	8.910	8.718	8.764	451,473	-0.06(-0.70%)
Oct 27, 2009	8.795	8.864	8.726	8.826	386,557	+0.08(+0.97%)
Oct 26, 2009	8.734	8.910	8.687	8.741	272,966	+0.00(+0.00%)
Oct 23, 2009	8.634	8.787	8.572	8.741	379,537	-0.18(-1.98%)
Oct 22, 2009	8.887	8.972	8.772	8.918	239,300	+0.07(+0.78%)
Oct 21, 2009	8.787	8.987	8.787	8.849	144,819	+0.03(+0.35%)
Oct 20, 2009	8.757	8.851	8.718	8.818	180,555	-0.17(-1.88%)
Oct 19, 2009	8.857	9.026	8.741	8.987	198,422	+0.20(+2.27%)
Oct 16, 2009	8.995	9.003	8.703	8.787	269,574	-0.22(-2.39%)
Oct 15, 2009	9.026	9.118	8.903	9.003	243,288	-0.12(-1.35%)
Oct 14, 2009	9.149	9.287	8.941	9.126	351,106	+0.05(+0.59%)
Oct 13, 2009	9.003	9.095	8.926	9.072	160,096	-0.01(-0.08%)
Oct 12, 2009	9.118	9.141	8.949	9.080	209,681	+0.15(+1.72%)
Oct 09, 2009	8.780	8.941	8.711	8.926	165,480	+0.21(+2.38%)
Oct 08, 2009	8.795	8.834	8.672	8.718	271,032	-0.02(-0.26%)
Oct 07, 2009	8.695	8.757	8.664	8.741	97,902	+0.00(+0.00%)
Oct 06, 2009	8.657	8.772	8.649	8.741	180,692	+0.10(+1.16%)
Oct 05, 2009	8.734	8.741	8.557	8.641	251,002	+0.00(+0.00%)
Oct 02, 2009	8.780	8.826	8.626	8.641	143,011	-0.15(-1.75%)