Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	10.41	10.41	9.781	9.952	28,075	-0.29(-2.88%)
Apr 29, 2010	10.09	10.32	10.07	10.25	17,823	-0.16(-1.49%)
Apr 28, 2010	10.44	10.47	10.29	10.40	4,011	-0.04(-0.37%)
Apr 27, 2010	10.32	10.56	10.21	10.44	15,250	+0.24(+2.36%)
Apr 26, 2010	9.827	10.33	9.827	10.20	29,599	+0.78(+8.24%)
Apr 23, 2010	9.447	9.467	9.354	9.424	12,455	-0.02(-0.25%)
Apr 22, 2010	9.517	9.602	9.315	9.447	7,069	-0.09(-0.98%)
Apr 21, 2010	9.773	9.773	9.540	9.540	5,046	-0.24(-2.46%)
Apr 20, 2010	9.742	9.820	9.494	9.781	6,711	+0.04(+0.41%)
Apr 19, 2010	9.734	9.741	9.385	9.741	11,259	-0.04(-0.41%)
Apr 16, 2010	9.905	9.921	9.680	9.781	5,526	-0.16(-1.56%)
Apr 15, 2010	9.944	9.944	9.765	9.936	6,569	-0.13(-1.31%)
Apr 14, 2010	9.858	10.11	9.847	10.07	20,533	+0.48(+5.02%)
Apr 13, 2010	9.975	9.975	9.532	9.587	40,306	-0.36(-3.59%)
Apr 12, 2010	10.05	10.15	9.890	9.944	19,512	-0.20(-1.99%)
Apr 09, 2010	10.15	10.15	10.07	10.15	10,658	+0.07(+0.69%)
Apr 08, 2010	10.20	10.20	9.796	10.08	27,812	-0.16(-1.52%)
Apr 07, 2010	10.63	10.63	10.22	10.23	49,286	-0.63(-5.79%)
Apr 06, 2010	10.91	10.91	10.50	10.86	30,166	+0.06(+0.58%)
Apr 05, 2010	10.80	11.00	10.71	10.80	48,143	-0.07(-0.64%)
Apr 01, 2010	11.61	10.87	10.87	10.87	64,025	-0.26(-2.30%)
Mar 31, 2010	11.12	11.23	11.12	11.12	63,015	-0.04(-0.32%)
Mar 30, 2010	11.36	11.43	11.05	11.16	41,634	-0.14(-1.25%)
Mar 29, 2010	11.15	11.48	11.07	11.30	79,649	+0.25(+2.23%)
Mar 26, 2010	11.03	11.34	10.98	11.05	52,761	+0.14(+1.29%)
Mar 25, 2010	11.18	11.18	10.74	10.91	36,985	-0.23(-2.08%)
Mar 24, 2010	10.83	11.26	10.83	11.14	14,352	+0.44(+4.08%)
Mar 23, 2010	10.21	10.80	10.21	10.71	36,765	+0.61(+5.99%)
Mar 22, 2010	9.617	10.38	9.610	10.10	58,100	+0.70(+7.41%)
Mar 19, 2010	9.688	9.814	8.955	9.406	46,540	-0.20(-2.13%)
Mar 18, 2010	9.927	9.927	9.610	9.610	13,043	-0.25(-2.50%)
Mar 17, 2010	9.673	9.857	9.610	9.857	6,841	+0.18(+1.89%)
Mar 16, 2010	9.399	9.673	9.314	9.673	18,250	+0.71(+7.93%)
Mar 15, 2010	9.082	9.152	8.962	8.962	6,057	-0.03(-0.31%)
Mar 12, 2010	8.941	8.991	8.910	8.991	2,144	+0.06(+0.63%)
Mar 11, 2010	9.012	9.012	8.871	8.934	1,363	+0.00(+0.00%)
Mar 10, 2010	8.934	8.941	8.822	8.934	1,491	+0.12(+1.36%)
Mar 09, 2010	8.871	8.871	8.815	8.815	3,360	-0.06(-0.71%)
Mar 08, 2010	9.005	9.075	8.878	8.878	13,097	+0.01(+0.08%)
Mar 05, 2010	8.815	8.871	8.815	8.871	9,373	+0.16(+1.86%)
Mar 04, 2010	8.695	8.709	8.695	8.709	852	-0.09(-1.04%)
Mar 03, 2010	8.800	8.800	8.726	8.800	10,191	+0.11(+1.21%)
Mar 02, 2010	8.695	8.730	8.617	8.695	6,849	+0.05(+0.56%)
Mar 01, 2010	8.682	8.727	8.639	8.646	15,306	-0.01(-0.07%)
Feb 26, 2010	8.598	8.716	8.589	8.653	10,188	+0.03(+0.37%)
Feb 25, 2010	8.723	8.723	8.526	8.621	1,278	-0.03(-0.37%)
Feb 24, 2010	8.723	8.723	8.589	8.653	15,953	-0.07(-0.81%)
Feb 23, 2010	8.667	8.906	8.593	8.723	10,066	+0.06(+0.68%)
Feb 22, 2010	8.589	8.723	8.519	8.664	20,420	+0.26(+3.07%)
Feb 19, 2010	8.258	8.448	8.258	8.406	781	+0.03(+0.34%)
Feb 18, 2010	8.174	8.378	8.174	8.378	5,340	+0.00(+0.00%)
Feb 17, 2010	8.202	8.378	8.201	8.378	2,752	+0.27(+3.39%)
Feb 16, 2010	7.977	8.103	7.977	8.103	9,999	+0.10(+1.20%)
Feb 12, 2010	7.934	8.008	8.008	8.008	4,261	-0.01(-0.13%)
Feb 11, 2010	7.977	8.019	7.899	8.018	4,496	+0.27(+3.53%)
Feb 10, 2010	7.720	7.949	7.646	7.744	19,611	+0.11(+1.38%)
Feb 09, 2010	7.611	7.688	7.611	7.639	7,414	+0.02(+0.28%)
Feb 08, 2010	7.646	7.646	7.575	7.618	10,387	-0.06(-0.82%)
Feb 05, 2010	7.653	8.087	7.653	7.681	12,844	+0.04(+0.48%)
Feb 04, 2010	7.758	7.763	7.600	7.645	8,067	-0.19(-2.44%)
Feb 03, 2010	7.843	7.913	7.815	7.836	7,172	+0.06(+0.82%)
Feb 02, 2010	7.913	7.913	7.688	7.773	8,154	+0.05(+0.64%)