Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.56	15.69	15.35	15.45	419,591	-0.05(-0.32%)
Apr 29, 2010	15.51	15.60	15.44	15.50	215,974	+0.11(+0.71%)
Apr 28, 2010	15.23	15.39	15.12	15.39	338,809	+0.32(+2.12%)
Apr 27, 2010	15.56	15.56	15.04	15.07	334,793	-0.25(-1.63%)
Apr 26, 2010	15.27	15.45	15.17	15.32	562,116	+0.28(+1.86%)
Apr 23, 2010	15.09	15.12	14.98	15.04	239,201	-0.01(-0.07%)
Apr 22, 2010	14.76	15.07	14.61	15.05	207,526	+0.23(+1.55%)
Apr 21, 2010	15.05	15.05	14.75	14.82	478,391	-0.15(-1.00%)
Apr 20, 2010	14.72	15.00	14.72	14.97	204,581	+0.36(+2.46%)
Apr 19, 2010	14.88	14.99	14.59	14.61	349,230	-0.20(-1.35%)
Apr 16, 2010	14.95	15.04	14.70	14.81	311,160	-0.14(-0.94%)
Apr 15, 2010	14.95	15.00	14.92	14.95	244,676	+0.03(+0.20%)
Apr 14, 2010	14.69	14.92	14.69	14.92	257,201	+0.23(+1.57%)
Apr 13, 2010	14.77	14.79	14.53	14.69	272,267	-0.05(-0.34%)
Apr 12, 2010	14.72	14.85	14.69	14.74	283,509	+0.04(+0.27%)
Apr 09, 2010	14.66	14.76	14.52	14.70	242,331	+0.10(+0.68%)
Apr 08, 2010	14.61	14.69	14.46	14.60	408,822	-0.03(-0.21%)
Apr 07, 2010	14.44	14.63	14.36	14.63	353,595	+0.23(+1.60%)
Apr 06, 2010	14.74	14.74	14.38	14.40	291,357	-0.30(-2.04%)
Apr 05, 2010	14.24	14.70	14.24	14.70	341,745	+0.56(+3.96%)
Apr 01, 2010	14.33	14.14	14.14	14.14	198,800	-0.06(-0.42%)
Mar 31, 2010	14.18	14.35	14.18	14.20	313,975	-0.14(-0.98%)
Mar 30, 2010	14.33	14.42	14.25	14.34	177,305	+0.05(+0.35%)
Mar 29, 2010	14.18	14.30	14.18	14.29	173,976	+0.12(+0.85%)
Mar 26, 2010	14.25	14.28	14.11	14.17	219,675	+0.02(+0.14%)
Mar 25, 2010	14.31	14.38	14.14	14.15	299,936	-0.04(-0.28%)
Mar 24, 2010	14.30	14.39	14.14	14.19	220,057	-0.11(-0.77%)
Mar 23, 2010	14.27	14.32	14.14	14.30	194,717	+0.05(+0.35%)
Mar 22, 2010	14.01	14.27	13.91	14.25	337,490	+0.22(+1.57%)
Mar 19, 2010	14.19	14.20	13.92	14.03	315,764	-0.08(-0.57%)
Mar 18, 2010	14.00	14.12	13.88	14.11	546,767	+0.15(+1.07%)
Mar 17, 2010	13.82	14.03	13.76	13.96	417,942	+0.25(+1.82%)
Mar 16, 2010	13.61	13.77	13.56	13.71	374,965	+0.21(+1.56%)
Mar 15, 2010	13.47	13.52	13.40	13.50	460,173	+0.01(+0.07%)
Mar 12, 2010	13.55	13.59	13.45	13.49	247,433	-0.09(-0.66%)
Mar 11, 2010	13.40	13.69	13.31	13.58	987,822	+0.13(+0.97%)
Mar 10, 2010	13.53	13.53	13.34	13.45	1,238,677	-0.05(-0.37%)
Mar 09, 2010	12.98	13.58	12.95	13.50	1,468,854	+0.56(+4.33%)
Mar 08, 2010	12.78	12.97	12.74	12.94	638,660	+0.20(+1.57%)
Mar 05, 2010	12.82	12.91	12.70	12.74	211,545	-0.05(-0.39%)
Mar 04, 2010	12.72	12.84	12.64	12.79	227,365	+0.04(+0.31%)
Mar 03, 2010	12.73	12.87	12.71	12.75	166,184	+0.01(+0.09%)
Mar 02, 2010	12.44	12.74	12.44	12.74	544,942	+0.29(+2.32%)
Mar 01, 2010	12.31	12.49	12.28	12.45	221,780	+0.15(+1.22%)
Feb 26, 2010	12.46	12.49	12.27	12.30	515,878	-0.09(-0.73%)
Feb 25, 2010	12.23	12.40	12.15	12.39	338,434	+0.12(+0.99%)
Feb 24, 2010	12.22	12.32	12.18	12.27	460,183	+0.04(+0.31%)
Feb 23, 2010	12.50	12.50	12.21	12.23	360,115	-0.25(-2.00%)
Feb 22, 2010	12.46	12.52	12.37	12.48	209,567	+0.01(+0.08%)
Feb 19, 2010	12.57	12.61	12.45	12.47	370,804	-0.16(-1.27%)
Feb 18, 2010	12.48	12.71	12.44	12.63	360,538	+0.14(+1.12%)
Feb 17, 2010	12.25	12.51	12.23	12.49	321,709	+0.24(+1.96%)
Feb 16, 2010	12.20	12.26	12.05	12.25	646,934	+0.07(+0.57%)
Feb 12, 2010	12.01	12.18	12.18	12.18	336,900	+0.09(+0.74%)
Feb 11, 2010	12.04	12.19	12.00	12.09	475,121	+0.07(+0.58%)
Feb 10, 2010	12.14	12.14	11.91	12.02	340,926	-0.08(-0.66%)
Feb 09, 2010	11.90	12.20	11.88	12.10	449,926	+0.28(+2.37%)
Feb 08, 2010	11.85	11.90	11.75	11.82	216,293	+0.02(+0.17%)
Feb 05, 2010	11.72	11.82	11.66	11.80	301,498	+0.05(+0.43%)
Feb 04, 2010	11.99	12.01	11.74	11.75	434,433	-0.30(-2.49%)
Feb 03, 2010	12.03	12.12	11.94	12.05	196,362	+0.00(+0.00%)
Feb 02, 2010	12.09	12.12	11.99	12.05	156,412	-0.02(-0.17%)