Dassault Systeme A ADR (OP: DASTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	65.66	65.66	64.85	65.50	3,168	+0.45(+0.69%)
Apr 29, 2010	64.75	65.10	64.65	65.05	2,532	+3.59(+5.84%)
Apr 28, 2010	61.65	61.77	61.08	61.46	6,221	-1.56(-2.48%)
Apr 27, 2010	64.35	64.35	63.02	63.02	4,608	-1.68(-2.60%)
Apr 26, 2010	64.50	64.75	64.25	64.70	56,860	+0.15(+0.23%)
Apr 23, 2010	63.49	64.55	63.45	64.55	35,093	+1.10(+1.73%)
Apr 22, 2010	62.41	63.60	62.41	63.45	10,508	+0.20(+0.32%)
Apr 21, 2010	63.07	63.28	62.95	63.25	3,239	-0.15(-0.24%)
Apr 20, 2010	63.89	63.89	63.20	63.40	2,940	-0.14(-0.22%)
Apr 19, 2010	63.29	63.55	63.08	63.54	3,697	-0.54(-0.84%)
Apr 16, 2010	63.97	64.54	63.65	64.08	4,749	+0.29(+0.45%)
Apr 15, 2010	63.77	63.79	63.49	63.79	2,148	-0.46(-0.72%)
Apr 14, 2010	63.85	64.25	63.67	64.25	2,758	+1.95(+3.13%)
Apr 13, 2010	62.23	62.35	62.00	62.30	6,206	-0.20(-0.32%)
Apr 12, 2010	62.56	62.85	62.45	62.50	9,673	+0.40(+0.64%)
Apr 09, 2010	61.05	62.10	61.05	62.10	7,696	+2.30(+3.85%)
Apr 08, 2010	59.11	59.80	59.11	59.80	7,136	+0.30(+0.50%)
Apr 07, 2010	59.31	59.50	59.20	59.50	2,353	-0.40(-0.67%)
Apr 06, 2010	59.65	60.05	59.45	59.90	8,184	-1.80(-2.92%)
Apr 05, 2010	60.50	61.70	60.50	61.70	2,033	+0.85(+1.40%)