Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.95	12.95	12.95	12.95	0	+0.12(+0.95%)
May 30, 2012	12.83	12.83	12.83	12.83	240	-0.37(-2.82%)
May 29, 2012	13.20	13.20	13.20	13.20	370	+0.24(+1.87%)
May 25, 2012	13.38	13.38	12.96	12.96	580	-0.18(-1.36%)
May 24, 2012	13.14	13.14	12.83	13.13	1,852	-0.20(-1.52%)
May 23, 2012	13.15	13.34	13.15	13.34	995	+0.15(+1.10%)
May 22, 2012	13.19	13.19	13.19	13.19	573	-0.02(-0.18%)
May 21, 2012	13.00	13.21	12.99	13.21	3,766	+0.19(+1.43%)
May 18, 2012	12.97	13.03	12.97	13.03	1,617	-0.03(-0.25%)
May 17, 2012	13.32	13.32	12.36	13.06	3,632	-0.34(-2.54%)
May 16, 2012	13.39	13.40	13.37	13.40	2,060	-0.28(-2.07%)
May 15, 2012	13.65	13.68	13.65	13.68	4,837	+0.32(+2.36%)
May 14, 2012	13.67	13.67	13.37	13.37	482	-0.25(-1.84%)
May 11, 2012	14.04	14.04	13.60	13.62	1,420	-0.52(-3.70%)
May 10, 2012	13.43	14.48	13.43	14.14	8,988	+0.45(+3.29%)
May 08, 2012	13.69	13.69	13.69	13.69	1,235	+0.00(+0.00%)
May 07, 2012	12.91	13.70	12.91	13.69	2,346	-0.23(-1.69%)
May 04, 2012	13.08	13.93	12.96	13.93	880	+0.57(+4.24%)
May 03, 2012	13.69	13.69	13.36	13.36	988	-0.03(-0.19%)
May 02, 2012	13.30	13.38	13.30	13.38	1,790	+0.45(+3.51%)
May 01, 2012	12.96	13.09	12.91	12.93	988	-0.31(-2.32%)
Apr 27, 2012	13.24	13.24	13.24	13.24	247	+0.44(+3.42%)
Apr 26, 2012	12.80	12.80	12.80	12.80	123	-0.04(-0.32%)
Apr 25, 2012	12.91	12.91	12.79	12.84	739	+0.10(+0.76%)
Apr 24, 2012	12.74	12.74	12.74	12.74	123	+0.09(+0.70%)
Apr 23, 2012	12.66	12.66	12.66	12.66	455	-0.38(-2.92%)
Apr 20, 2012	12.70	13.04	12.70	13.04	691	+0.60(+4.82%)
Apr 19, 2012	12.65	12.65	12.37	12.44	2,346	-0.11(-0.84%)
Apr 18, 2012	12.78	12.95	12.52	12.54	1,878	-0.40(-3.13%)
Apr 17, 2012	12.81	12.95	12.76	12.95	1,646	+0.05(+0.38%)
Apr 16, 2012	13.20	13.20	12.67	12.90	11,731	-0.37(-2.81%)
Apr 13, 2012	13.27	13.31	13.27	13.27	1,908	+0.00(+0.00%)
Apr 12, 2012	13.50	13.50	13.27	13.27	2,439	-0.23(-1.68%)
Apr 11, 2012	13.51	13.51	13.48	13.50	2,341	-0.06(-0.48%)
Apr 10, 2012	13.83	13.83	13.32	13.56	3,824	-0.24(-1.76%)
Apr 09, 2012	13.75	13.81	13.54	13.81	2,531	+0.01(+0.06%)
Apr 05, 2012	13.80	13.80	13.80	13.80	184	+0.32(+2.34%)
Apr 04, 2012	13.47	13.48	13.47	13.48	1,216	-0.36(-2.63%)
Apr 03, 2012	13.48	13.91	13.48	13.85	6,969	+0.32(+2.39%)
Mar 30, 2012	13.67	13.52	13.52	13.52	4,322	-0.20(-1.47%)
Mar 29, 2012	13.74	13.74	13.70	13.72	1,512	+0.29(+2.17%)
Mar 28, 2012	13.41	13.75	13.41	13.43	3,104	-0.23(-1.72%)
Mar 27, 2012	13.80	13.80	13.58	13.67	4,989	-0.02(-0.11%)
Mar 26, 2012	13.72	13.95	13.65	13.68	22,969	-0.03(-0.18%)
Mar 23, 2012	13.48	13.71	13.48	13.71	2,806	+0.11(+0.77%)
Mar 22, 2012	13.34	13.74	13.34	13.60	10,374	+0.45(+3.45%)
Mar 21, 2012	13.15	13.15	13.15	13.15	3,952	-0.06(-0.43%)
Mar 20, 2012	13.25	13.25	13.09	13.21	6,175	+0.01(+0.06%)
Mar 19, 2012	13.12	13.21	13.09	13.20	4,815	-0.01(-0.05%)
Mar 16, 2012	13.08	13.43	13.08	13.20	21,612	+0.14(+1.10%)
Mar 15, 2012	13.09	13.09	13.06	13.06	1,489	+0.01(+0.07%)
Mar 14, 2012	13.02	13.12	13.02	13.05	2,247	+0.22(+1.70%)
Mar 13, 2012	12.74	13.04	12.74	12.83	10,441	+0.37(+3.00%)
Mar 12, 2012	12.55	12.72	12.44	12.46	4,398	+0.05(+0.44%)
Mar 09, 2012	12.15	12.40	12.11	12.40	887	-0.05(-0.39%)
Mar 08, 2012	12.20	12.45	12.15	12.45	7,972	+0.34(+2.81%)
Mar 07, 2012	12.10	12.11	12.04	12.11	3,593	-0.07(-0.54%)
Mar 06, 2012	12.19	12.19	12.18	12.18	858	-0.14(-1.11%)
Mar 05, 2012	12.37	12.37	12.29	12.32	596	+0.05(+0.40%)
Mar 02, 2012	12.32	12.32	12.27	12.27	1,159	-0.09(-0.72%)