Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.00	10.13	9.620	9.740	477,546	-0.67(-6.44%)
Jul 30, 2012	10.47	10.58	10.37	10.41	147,434	-0.10(-0.95%)
Jul 27, 2012	10.33	10.53	10.26	10.51	150,757	+0.22(+2.14%)
Jul 26, 2012	10.39	10.41	10.22	10.29	100,170	+0.11(+1.08%)
Jul 25, 2012	10.15	10.24	10.00	10.18	129,974	+0.03(+0.30%)
Jul 24, 2012	10.25	10.25	10.00	10.15	160,330	-0.12(-1.17%)
Jul 23, 2012	10.37	10.37	10.15	10.27	133,321	-0.25(-2.38%)
Jul 20, 2012	10.57	10.59	10.48	10.52	86,857	-0.09(-0.85%)
Jul 19, 2012	10.66	10.73	10.56	10.61	188,963	-0.03(-0.28%)
Jul 18, 2012	10.26	10.74	10.20	10.64	164,373	+0.36(+3.50%)
Jul 17, 2012	10.34	10.38	10.19	10.28	155,925	-0.01(-0.10%)
Jul 16, 2012	10.41	10.47	10.23	10.29	114,940	-0.12(-1.15%)
Jul 13, 2012	10.34	10.46	10.33	10.41	129,933	+0.13(+1.26%)
Jul 12, 2012	10.28	10.35	10.23	10.28	182,210	-0.07(-0.68%)
Jul 11, 2012	10.34	10.39	10.30	10.35	250,825	+0.04(+0.39%)
Jul 10, 2012	10.52	10.57	10.26	10.31	167,954	-0.16(-1.53%)
Jul 09, 2012	10.58	10.78	10.37	10.47	188,405	-0.07(-0.66%)
Jul 06, 2012	10.72	10.72	10.46	10.54	200,727	-0.24(-2.23%)
Jul 05, 2012	10.82	10.89	10.74	10.78	194,115	-0.07(-0.65%)
Jul 03, 2012	10.71	10.87	10.70	10.85	123,069	+0.09(+0.84%)
Jul 02, 2012	10.76	10.82	10.63	10.76	157,762	+0.07(+0.65%)
Jun 29, 2012	10.53	10.69	10.48	10.69	223,611	+0.37(+3.59%)
Jun 28, 2012	10.35	10.41	10.21	10.32	169,469	-0.08(-0.77%)
Jun 27, 2012	10.39	10.46	10.33	10.40	121,495	+0.08(+0.78%)
Jun 26, 2012	10.41	10.44	10.28	10.32	143,880	-0.04(-0.39%)
Jun 25, 2012	10.52	10.55	10.36	10.36	143,688	-0.31(-2.91%)
Jun 22, 2012	10.65	10.68	10.53	10.67	172,297	+0.11(+1.04%)
Jun 21, 2012	10.90	10.94	10.53	10.56	169,804	-0.36(-3.30%)
Jun 20, 2012	10.97	11.05	10.86	10.92	202,200	-0.08(-0.73%)
Jun 19, 2012	10.84	11.05	10.84	11.00	134,283	+0.16(+1.48%)
Jun 18, 2012	10.71	10.86	10.68	10.84	137,595	+0.11(+1.03%)
Jun 15, 2012	10.60	10.77	10.59	10.73	277,073	+0.11(+1.04%)
Jun 14, 2012	10.74	10.76	10.52	10.62	271,109	-0.11(-1.03%)
Jun 13, 2012	10.84	10.88	10.68	10.73	208,112	-0.19(-1.74%)
Jun 12, 2012	10.89	11.01	10.83	10.92	129,596	+0.04(+0.37%)
Jun 11, 2012	11.26	11.26	10.88	10.88	179,734	-0.27(-2.42%)
Jun 08, 2012	11.14	11.19	11.07	11.15	151,578	+0.00(+0.00%)
Jun 07, 2012	11.44	11.50	11.13	11.15	201,962	-0.11(-0.98%)
Jun 06, 2012	11.00	11.27	10.97	11.26	221,089	+0.34(+3.11%)
Jun 05, 2012	10.61	10.96	10.59	10.92	490,629	+0.24(+2.25%)
Jun 04, 2012	10.58	10.68	10.46	10.68	394,434	+0.16(+1.52%)
Jun 01, 2012	10.78	10.78	10.50	10.52	276,046	-0.36(-3.31%)
May 31, 2012	10.84	10.93	10.68	10.88	378,376	+0.04(+0.37%)
May 30, 2012	10.88	10.89	10.79	10.84	301,459	-0.23(-2.08%)
May 29, 2012	10.99	11.16	10.99	11.07	322,698	+0.18(+1.65%)
May 25, 2012	10.84	11.00	10.84	10.89	145,301	+0.02(+0.18%)
May 24, 2012	10.93	10.95	10.78	10.87	340,512	-0.04(-0.37%)
May 23, 2012	10.80	10.92	10.67	10.91	184,252	+0.00(+0.00%)
May 22, 2012	10.94	10.97	10.80	10.91	201,920	-0.02(-0.18%)
May 21, 2012	10.77	10.95	10.71	10.93	215,681	+0.19(+1.77%)
May 18, 2012	10.94	10.94	10.71	10.74	195,946	-0.16(-1.47%)
May 17, 2012	11.07	11.15	10.89	10.90	207,541	-0.16(-1.45%)
May 16, 2012	11.33	11.33	11.00	11.06	183,360	-0.21(-1.86%)
May 15, 2012	11.35	11.42	11.25	11.27	284,549	-0.06(-0.53%)
May 14, 2012	11.37	11.43	11.27	11.33	387,962	-0.14(-1.22%)
May 11, 2012	11.52	11.64	11.46	11.47	165,886	-0.13(-1.12%)
May 10, 2012	11.64	11.71	11.52	11.60	420,930	+0.05(+0.43%)
May 09, 2012	11.55	11.62	11.41	11.55	386,290	-0.09(-0.77%)
May 08, 2012	11.77	11.81	11.61	11.64	322,907	-0.22(-1.85%)
May 07, 2012	11.99	12.02	11.84	11.86	143,493	-0.14(-1.17%)
May 04, 2012	12.24	12.28	11.97	12.00	198,788	-0.32(-2.60%)
May 03, 2012	12.54	12.55	12.21	12.32	289,225	-0.19(-1.52%)
May 02, 2012	12.59	12.68	12.50	12.51	158,058	-0.11(-0.87%)