Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.80	11.80	11.57	11.61	150,154	-0.20(-1.69%)
Aug 28, 2009	11.71	11.90	11.67	11.81	303,098	+0.12(+1.03%)
Aug 27, 2009	11.70	11.73	11.50	11.69	232,665	+0.00(+0.00%)
Aug 26, 2009	11.69	11.76	11.65	11.69	186,593	+0.00(+0.00%)
Aug 25, 2009	11.54	11.77	11.49	11.69	273,191	+0.10(+0.86%)
Aug 24, 2009	11.28	11.70	11.17	11.59	496,238	+0.41(+3.67%)
Aug 21, 2009	10.65	11.18	10.55	11.18	1,268,784	+0.50(+4.68%)
Aug 20, 2009	10.76	10.79	10.64	10.68	317,439	-0.01(-0.09%)
Aug 19, 2009	10.73	10.79	10.56	10.69	291,130	-0.08(-0.74%)
Aug 18, 2009	10.71	10.81	10.68	10.77	320,764	+0.05(+0.47%)
Aug 17, 2009	10.71	10.83	10.63	10.72	297,016	-0.20(-1.83%)
Aug 14, 2009	11.20	11.20	10.90	10.92	191,604	-0.25(-2.24%)
Aug 13, 2009	11.28	11.38	11.13	11.17	188,373	-0.04(-0.36%)
Aug 12, 2009	11.12	11.27	11.08	11.21	93,418	+0.04(+0.36%)
Aug 11, 2009	11.28	11.31	11.06	11.17	175,420	-0.12(-1.06%)
Aug 10, 2009	11.37	11.50	11.21	11.29	102,628	-0.18(-1.57%)
Aug 07, 2009	11.37	11.50	11.27	11.47	191,348	+0.28(+2.50%)
Aug 06, 2009	11.34	11.44	11.09	11.19	119,145	-0.08(-0.71%)
Aug 05, 2009	11.50	11.50	11.20	11.27	133,164	-0.18(-1.57%)
Aug 04, 2009	11.54	11.71	11.42	11.45	154,136	+0.00(+0.00%)
Aug 03, 2009	10.98	11.48	10.98	11.45	270,380	+0.46(+4.19%)
Jul 31, 2009	11.14	11.14	10.87	10.99	334,894	-0.19(-1.70%)
Jul 30, 2009	11.06	11.29	11.01	11.18	172,361	+0.08(+0.72%)
Jul 29, 2009	10.90	11.20	10.90	11.10	191,826	+0.27(+2.49%)
Jul 28, 2009	10.80	11.08	10.79	10.83	281,042	+0.33(+3.14%)
Jul 27, 2009	10.54	10.55	10.41	10.50	111,354	-0.04(-0.38%)
Jul 24, 2009	10.50	10.54	10.40	10.54	1,484	+0.04(+0.38%)
Jul 23, 2009	10.49	10.55	10.40	10.50	172,246	+0.01(+0.10%)
Jul 22, 2009	10.44	10.55	10.37	10.49	122,276	+0.05(+0.48%)
Jul 21, 2009	10.46	10.53	10.28	10.44	107,468	+0.02(+0.19%)
Jul 20, 2009	10.47	10.59	10.36	10.42	135,600	+0.08(+0.77%)
Jul 17, 2009	10.38	10.49	10.25	10.34	135,900	+0.03(+0.29%)
Jul 16, 2009	10.13	10.43	10.13	10.31	186,800	+0.06(+0.59%)
Jul 15, 2009	10.16	10.29	10.12	10.25	238,000	+0.21(+2.09%)
Jul 14, 2009	10.09	10.11	9.970	10.04	202,000	+0.02(+0.20%)
Jul 13, 2009	9.870	10.03	9.730	10.02	112,700	+0.23(+2.35%)
Jul 10, 2009	9.610	9.850	9.610	9.790	182,592	+0.11(+1.14%)
Jul 09, 2009	9.690	9.770	9.540	9.680	96,256	+0.01(+0.10%)
Jul 08, 2009	9.940	9.940	9.540	9.670	227,917	-0.20(-2.03%)
Jul 07, 2009	10.08	10.08	9.870	9.870	300,332	-0.19(-1.89%)
Jul 06, 2009	9.960	10.06	9.900	10.06	235,517	+0.01(+0.10%)
Jul 02, 2009	9.920	10.05	9.830	10.05	191,952	-0.02(-0.20%)
Jul 01, 2009	9.970	10.14	9.800	10.07	237,611	+0.14(+1.41%)
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%)