Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.51	13.61	13.47	13.61	6,085	-0.03(-0.24%)
May 23, 2011	13.64	13.64	13.44	13.64	10,394	-0.06(-0.44%)
May 20, 2011	13.59	13.78	13.59	13.70	10,157	+0.26(+1.91%)
May 19, 2011	13.97	13.97	13.45	13.45	7,578	-0.37(-2.70%)
May 18, 2011	13.64	13.93	13.64	13.82	6,504	+0.31(+2.27%)
May 17, 2011	13.14	13.65	13.14	13.51	11,401	+0.68(+5.29%)
May 16, 2011	13.49	13.49	12.83	12.83	19,888	-0.60(-4.45%)
May 13, 2011	13.39	13.54	13.39	13.43	4,733	+0.12(+0.93%)
May 12, 2011	13.40	13.97	13.27	13.31	7,008	-0.16(-1.15%)
May 11, 2011	13.73	13.78	13.43	13.46	14,249	-0.31(-2.26%)
May 10, 2011	13.66	13.77	13.49	13.77	7,223	+0.03(+0.23%)
May 09, 2011	13.61	13.76	13.61	13.74	27,902	-0.39(-2.75%)
May 06, 2011	14.50	14.70	14.12	14.13	7,894	-0.04(-0.31%)
May 05, 2011	14.74	14.83	14.10	14.17	8,406	-0.65(-4.36%)
May 04, 2011	14.74	14.83	14.74	14.82	2,166	-0.06(-0.38%)
May 03, 2011	15.29	15.37	14.88	14.88	6,240	-0.50(-3.23%)
May 02, 2011	15.37	15.53	15.29	15.37	9,250	-0.04(-0.25%)
Apr 29, 2011	15.39	15.43	15.35	15.41	3,477	-0.02(-0.15%)
Apr 28, 2011	15.50	15.53	15.23	15.43	3,017	-0.05(-0.35%)
Apr 27, 2011	15.35	15.53	15.22	15.49	10,131	+0.00(+0.00%)
Apr 26, 2011	15.26	15.51	15.23	15.49	14,644	+0.22(+1.42%)
Apr 25, 2011	15.30	15.33	15.22	15.27	14,396	+0.09(+0.61%)
Apr 21, 2011	15.22	15.29	15.18	15.18	5,962	-0.04(-0.25%)
Apr 20, 2011	15.27	15.27	15.13	15.22	16,585	+0.12(+0.82%)
Apr 19, 2011	15.04	15.27	15.04	15.09	6,920	+0.06(+0.41%)
Apr 18, 2011	15.10	15.22	14.95	15.03	14,639	-0.15(-0.97%)
Apr 15, 2011	15.22	15.22	15.14	15.18	2,038	+0.04(+0.23%)
Apr 14, 2011	15.22	15.22	15.14	15.14	2,140	-0.18(-1.19%)
Apr 13, 2011	15.29	15.36	15.16	15.33	5,776	+0.03(+0.20%)
Apr 12, 2011	15.29	15.37	15.14	15.29	6,755	+0.01(+0.05%)
Apr 11, 2011	15.41	15.46	15.19	15.29	28,262	+0.15(+0.97%)
Apr 08, 2011	15.49	15.49	15.06	15.14	5,872	-0.32(-2.06%)
Apr 07, 2011	15.51	15.51	15.16	15.46	2,801	+0.24(+1.58%)
Apr 06, 2011	15.09	15.22	15.09	15.22	6,487	+0.23(+1.50%)
Apr 05, 2011	15.10	15.10	14.99	14.99	1,298	-0.09(-0.60%)
Apr 04, 2011	15.54	15.54	15.00	15.08	20,753	+0.35(+2.35%)
Apr 01, 2011	14.60	14.87	14.54	14.74	5,605	-0.09(-0.58%)
Mar 31, 2011	14.83	14.87	14.75	14.82	4,660	-0.05(-0.31%)
Mar 30, 2011	14.64	14.95	14.57	14.87	6,254	+0.30(+2.08%)
Mar 29, 2011	14.59	14.74	14.30	14.56	8,947	-0.02(-0.16%)
Mar 28, 2011	14.63	15.18	14.31	14.59	18,191	-0.16(-1.05%)
Mar 25, 2011	14.75	14.75	14.39	14.74	4,250	-0.01(-0.05%)
Mar 24, 2011	14.75	14.75	14.47	14.75	22,750	+0.03(+0.21%)
Mar 23, 2011	14.56	14.75	14.48	14.72	10,333	+0.28(+1.94%)
Mar 22, 2011	14.16	14.51	14.16	14.44	8,120	+0.47(+3.33%)
Mar 21, 2011	13.85	14.17	13.84	13.97	15,820	+0.39(+2.86%)
Mar 18, 2011	13.36	13.59	13.36	13.59	3,780	+0.28(+2.10%)
Mar 17, 2011	13.39	13.41	13.20	13.31	6,883	+0.01(+0.06%)
Mar 16, 2011	13.36	13.36	13.00	13.30	3,735	+0.12(+0.88%)
Mar 15, 2011	12.93	13.18	12.90	13.18	18,615	-0.09(-0.70%)
Mar 14, 2011	13.52	13.52	13.00	13.28	26,560	-0.08(-0.58%)
Mar 11, 2011	12.88	13.51	12.88	13.35	19,769	+0.25(+1.90%)
Mar 10, 2011	13.12	13.27	12.39	13.11	26,319	-0.10(-0.76%)
Mar 09, 2011	13.68	13.68	13.21	13.21	36,749	-0.46(-3.40%)
Mar 08, 2011	13.91	13.91	13.67	13.67	3,545	-0.09(-0.63%)
Mar 07, 2011	14.02	14.25	13.73	13.76	11,576	-0.61(-4.27%)
Mar 04, 2011	14.44	14.44	14.25	14.37	2,858	+0.00(+0.00%)
Mar 03, 2011	14.50	14.50	14.37	14.37	6,165	+0.06(+0.43%)
Mar 02, 2011	14.36	14.36	14.30	14.31	2,349	-0.05(-0.38%)