Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.11	10.15	9.710	9.930	293,632	-0.12(-1.19%)
Jun 29, 2009	10.12	10.23	10.03	10.05	151,600	-0.05(-0.50%)
Jun 26, 2009	9.890	10.11	9.760	10.10	373,786	+0.27(+2.75%)
Jun 25, 2009	9.702	9.900	9.702	9.830	197,163	+0.16(+1.65%)
Jun 24, 2009	9.830	9.980	9.630	9.670	327,292	-0.17(-1.73%)
Jun 23, 2009	9.950	9.990	9.830	9.840	132,647	-0.09(-0.91%)
Jun 22, 2009	10.13	10.17	9.920	9.930	96,237	-0.23(-2.26%)
Jun 19, 2009	10.07	10.26	10.04	10.16	290,425	+0.05(+0.49%)
Jun 18, 2009	10.09	10.12	10.01	10.11	132,961	+0.00(+0.00%)
Jun 17, 2009	10.10	10.22	10.02	10.11	92,490	+0.05(+0.50%)
Jun 16, 2009	10.13	10.24	10.00	10.06	82,998	-0.18(-1.81%)
Jun 15, 2009	10.30	10.35	10.05	10.24	124,796	-0.24(-2.24%)
Jun 12, 2009	10.45	10.51	10.31	10.48	96,992	-0.03(-0.29%)
Jun 11, 2009	10.26	10.54	10.24	10.51	209,103	+0.27(+2.64%)
Jun 10, 2009	10.32	10.35	10.06	10.24	130,384	+0.05(+0.49%)
Jun 09, 2009	10.17	10.27	10.10	10.19	134,639	+0.00(+0.00%)
Jun 08, 2009	10.12	10.26	10.06	10.19	175,266	-0.01(-0.10%)
Jun 05, 2009	10.19	10.29	10.10	10.20	236,367	+0.02(+0.20%)
Jun 04, 2009	9.850	10.18	9.800	10.18	243,466	+0.37(+3.77%)
Jun 03, 2009	9.770	9.850	9.590	9.810	193,229	+0.04(+0.44%)
Jun 02, 2009	9.480	9.780	9.450	9.768	212,063	+0.19(+1.96%)
Jun 01, 2009	9.330	9.650	9.270	9.580	162,404	+0.30(+3.23%)
May 29, 2009	9.330	9.420	9.100	9.280	205,963	+0.00(+0.00%)
May 28, 2009	9.260	9.340	9.070	9.280	184,471	+0.04(+0.43%)
May 27, 2009	9.370	9.450	9.220	9.240	179,661	-0.20(-2.12%)
May 26, 2009	9.240	9.460	9.180	9.440	129,816	+0.10(+1.07%)
May 22, 2009	9.620	9.620	9.320	9.340	148,254	-0.22(-2.30%)
May 21, 2009	9.770	9.770	9.440	9.560	196,219	-0.24(-2.45%)
May 20, 2009	9.920	9.980	9.760	9.800	134,704	-0.03(-0.31%)
May 19, 2009	9.810	9.940	9.690	9.830	149,162	+0.08(+0.82%)
May 18, 2009	9.600	9.760	9.540	9.750	148,601	+0.15(+1.56%)
May 15, 2009	9.760	9.840	9.530	9.600	330,533	-0.25(-2.54%)
May 14, 2009	9.770	9.950	9.760	9.850	166,286	+0.07(+0.72%)
May 13, 2009	9.820	9.870	9.660	9.780	262,393	-0.18(-1.81%)
May 12, 2009	9.880	9.980	9.750	9.960	326,984	+0.07(+0.71%)
May 11, 2009	9.950	9.980	9.830	9.890	174,508	-0.14(-1.40%)
May 08, 2009	10.22	10.32	9.930	10.03	263,096	-0.17(-1.67%)
May 07, 2009	10.63	10.63	10.11	10.20	213,644	-0.36(-3.41%)
May 06, 2009	10.47	10.62	10.35	10.56	380,782	+0.15(+1.44%)
May 05, 2009	10.34	10.43	10.22	10.41	270,306	+0.07(+0.68%)
May 04, 2009	10.31	10.34	10.27	10.34	318,205	+0.47(+4.76%)
May 01, 2009	9.960	10.01	9.800	9.870	357,693	-0.14(-1.40%)
Apr 30, 2009	10.29	10.29	9.960	10.01	406,570	-0.13(-1.28%)
Apr 29, 2009	10.16	10.19	9.990	10.14	318,936	+0.00(+0.00%)
Apr 28, 2009	10.00	10.28	9.980	10.14	282,456	+0.01(+0.10%)
Apr 27, 2009	10.20	10.35	10.02	10.13	218,699	-0.15(-1.46%)
Apr 24, 2009	10.25	10.42	10.08	10.28	673,914	+0.13(+1.28%)
Apr 23, 2009	9.950	10.37	9.660	10.15	473,044	+0.22(+2.22%)
Apr 22, 2009	9.680	10.01	9.670	9.930	225,407	+0.18(+1.85%)
Apr 21, 2009	9.560	9.750	9.560	9.750	224,742	+0.17(+1.77%)
Apr 20, 2009	10.00	10.00	9.580	9.580	285,139	-0.57(-5.62%)
Apr 17, 2009	9.710	10.18	9.710	10.15	350,579	+0.45(+4.64%)
Apr 16, 2009	9.440	9.750	9.320	9.700	409,004	+0.30(+3.19%)
Apr 15, 2009	9.500	9.720	9.350	9.400	354,612	-0.10(-1.05%)
Apr 14, 2009	9.380	9.570	9.380	9.500	225,645	+0.05(+0.53%)
Apr 13, 2009	9.570	9.640	9.290	9.450	335,405	-0.05(-0.53%)
Apr 09, 2009	9.520	9.630	9.430	9.500	348,333	+0.16(+1.71%)
Apr 08, 2009	9.460	9.480	9.260	9.340	246,439	+0.01(+0.11%)
Apr 07, 2009	9.450	9.500	9.330	9.330	290,697	-0.21(-2.20%)
Apr 06, 2009	9.580	9.700	9.430	9.540	275,613	-0.04(-0.42%)
Apr 03, 2009	9.680	9.740	9.540	9.580	201,644	-0.14(-1.44%)
Apr 02, 2009	9.540	9.840	9.510	9.720	177,960	+0.36(+3.85%)