Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.53	17.53	17.53	17.53	123	+0.04(+0.23%)
May 29, 2013	17.49	17.49	17.49	17.49	247	-0.20(-1.14%)
May 28, 2013	17.64	17.70	17.53	17.70	3,151	+0.85(+5.04%)
May 24, 2013	16.85	16.85	16.85	16.85	0	-0.15(-0.90%)
May 23, 2013	16.86	17.00	16.85	17.00	0	-0.49(-2.78%)
May 21, 2013	17.45	17.49	17.49	17.49	4,449	+0.02(+0.14%)
May 20, 2013	17.40	17.53	17.40	17.46	0	+0.45(+2.62%)
May 15, 2013	17.02	17.02	17.02	17.02	0	-0.20(-1.17%)
May 13, 2013	17.25	17.25	17.22	17.22	0	-0.57(-3.18%)
May 10, 2013	17.80	17.80	17.79	17.79	0	+0.18(+1.01%)
May 09, 2013	17.69	17.69	17.57	17.61	0	-0.32(-1.76%)
May 08, 2013	17.96	17.96	17.91	17.92	0	+0.22(+1.23%)
May 07, 2013	17.72	17.72	17.70	17.71	0	-0.20(-1.12%)
May 06, 2013	18.08	18.08	17.83	17.91	0	+0.08(+0.45%)
May 03, 2013	18.20	18.20	17.83	17.83	0	+0.20(+1.14%)
May 02, 2013	17.59	17.77	17.59	17.63	0	+0.35(+2.02%)
May 01, 2013	17.36	17.40	17.22	17.28	0	+0.42(+2.50%)
Apr 30, 2013	16.44	16.85	16.44	16.85	0	+0.40(+2.46%)
Apr 29, 2013	16.19	16.45	16.19	16.45	2,700	+0.36(+2.21%)
Apr 26, 2013	16.10	16.10	16.09	16.09	4,861	-0.23(-1.39%)
Apr 25, 2013	16.14	16.32	16.14	16.32	617	+0.49(+3.07%)
Apr 22, 2013	15.84	15.84	15.84	15.84	0	+0.01(+0.05%)
Apr 19, 2013	15.85	15.86	15.81	15.83	2,801	+0.03(+0.19%)
Apr 18, 2013	15.98	15.98	15.80	15.80	3,753	-0.10(-0.65%)
Apr 17, 2013	15.97	16.00	15.90	15.90	3,769	-0.43(-2.63%)
Apr 16, 2013	16.24	16.33	16.09	16.33	25,745	+0.15(+0.90%)
Apr 15, 2013	16.13	16.27	16.13	16.18	5,063	-0.16(-0.99%)
Apr 12, 2013	16.29	16.34	16.29	16.34	308	-0.00(-0.00%)
Apr 11, 2013	16.05	16.34	16.05	16.34	4,436	+0.44(+2.80%)
Apr 10, 2013	15.69	15.94	15.69	15.90	5,946	+0.31(+1.98%)
Apr 09, 2013	15.57	15.59	15.55	15.59	3,382	+0.10(+0.62%)
Apr 08, 2013	15.45	15.50	15.45	15.50	556	+0.06(+0.37%)
Apr 05, 2013	15.68	15.68	15.44	15.44	1,026	-0.06(-0.37%)
Apr 04, 2013	15.45	15.50	15.45	15.50	494	+0.00(+0.00%)
Apr 03, 2013	15.75	15.75	15.50	15.50	3,707	-0.20(-1.29%)
Apr 02, 2013	15.69	15.70	15.69	15.70	2,883	+0.27(+1.73%)
Mar 28, 2013	15.36	15.43	15.43	15.43	741	-0.25(-1.59%)
Mar 27, 2013	15.68	15.68	15.68	15.68	191	+0.11(+0.68%)
Mar 25, 2013	15.77	15.57	15.57	15.57	3,707	+0.04(+0.24%)
Mar 22, 2013	15.45	15.56	15.45	15.54	676	+0.06(+0.37%)
Mar 21, 2013	15.48	15.60	15.48	15.48	1,111	+0.11(+0.68%)
Mar 20, 2013	15.25	15.42	15.25	15.37	5,066	+0.16(+1.06%)
Mar 19, 2013	15.17	15.24	15.16	15.21	1,565	+0.31(+2.06%)
Mar 18, 2013	14.39	14.95	14.34	14.90	2,912	+0.42(+2.91%)
Mar 15, 2013	14.46	14.52	14.46	14.48	1,276	+0.02(+0.11%)
Mar 14, 2013	14.60	14.74	14.42	14.47	5,500	-0.18(-1.22%)
Mar 13, 2013	14.56	14.65	14.56	14.65	1,606	-0.12(-0.82%)
Mar 12, 2013	14.77	14.77	14.77	14.77	123	-0.53(-3.44%)
Mar 11, 2013	15.13	15.45	15.13	15.29	5,261	+0.32(+2.16%)
Mar 08, 2013	14.78	14.97	14.78	14.97	4,232	+0.08(+0.54%)
Mar 07, 2013	14.77	14.89	14.75	14.89	2,807	+0.04(+0.27%)
Mar 06, 2013	14.85	14.85	14.85	14.85	123	+0.02(+0.11%)
Mar 05, 2013	14.83	14.83	14.83	14.83	370	+0.22(+1.50%)
Mar 04, 2013	14.59	14.65	14.59	14.61	494	+0.00(+0.00%)