Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.600	9.960	9.330	9.400	312,044	-0.12(-1.26%)
May 28, 2009	10.02	10.02	9.330	9.520	376,779	-0.18(-1.86%)
May 27, 2009	10.15	10.19	9.630	9.700	56,795	-0.30(-3.00%)
May 26, 2009	9.670	10.07	9.670	10.00	164,030	-0.10(-0.99%)
May 25, 2009	10.49	10.49	9.840	10.10	31,973	-0.21(-2.04%)
May 22, 2009	9.840	10.31	9.820	10.31	46,612	+0.31(+3.10%)
May 21, 2009	10.14	10.19	9.500	10.00	78,911	-0.07(-0.70%)
May 20, 2009	9.790	10.19	9.710	10.07	82,785	+0.21(+2.13%)
May 19, 2009	9.940	9.940	9.620	9.860	79,130	+0.15(+1.54%)
May 17, 2009	10.04	10.04	9.280	9.710	3,280	+0.12(+1.25%)
May 15, 2009	10.04	10.04	9.280	9.590	103,398	+0.00(+0.00%)
May 14, 2009	9.090	9.590	9.000	9.590	47,088	+0.50(+5.50%)
May 13, 2009	9.650	9.980	9.090	9.090	88,342	-0.52(-5.41%)
May 12, 2009	9.650	10.05	9.610	9.610	408,970	-0.06(-0.62%)
May 11, 2009	10.37	10.37	9.670	9.670	140,746	-0.63(-6.12%)
May 08, 2009	10.45	10.45	10.20	10.30	54,314	+0.13(+1.28%)
May 07, 2009	10.45	10.50	9.900	10.17	141,153	-0.08(-0.78%)
May 06, 2009	10.78	10.79	9.800	10.25	180,396	-0.30(-2.84%)
May 05, 2009	10.92	10.93	10.55	10.55	94,992	-0.38(-3.48%)
May 04, 2009	10.50	10.93	10.46	10.93	87,653	+0.43(+4.10%)