Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	22.88	22.75	22.75	22.75	1,888	-0.10(-0.45%)
Aug 28, 2014	23.22	23.26	22.85	22.85	12,363	-1.06(-4.43%)
Aug 27, 2014	24.00	24.21	23.82	23.91	9,235	+0.47(+2.02%)
Aug 26, 2014	23.17	23.60	23.17	23.44	6,693	+0.61(+2.67%)
Aug 25, 2014	22.95	22.95	22.85	22.83	1,792	-0.56(-2.39%)
Aug 22, 2014	23.01	23.39	23.01	23.39	398	-0.31(-1.32%)
Aug 21, 2014	23.73	23.18	23.70	23.70	717	+0.53(+2.27%)
Aug 20, 2014	23.00	23.24	23.00	23.18	1,269	+0.17(+0.74%)
Aug 19, 2014	23.01	23.01	23.01	23.01	411	-0.01(-0.04%)
Aug 18, 2014	23.04	23.09	22.88	23.01	5,785	-0.34(-1.45%)
Aug 14, 2014	23.19	23.35	23.35	23.35	86	+0.18(+0.77%)
Aug 13, 2014	23.77	23.77	22.90	23.18	787	+0.66(+2.94%)
Aug 12, 2014	22.84	22.84	22.51	22.51	1,815	+0.45(+2.03%)
Aug 11, 2014	22.07	22.20	22.07	22.07	665	-0.80(-3.52%)
Aug 08, 2014	21.99	22.87	21.99	22.87	522	+0.08(+0.37%)
Aug 06, 2014	22.79	22.79	22.79	22.79	15	-0.01(-0.04%)
Aug 04, 2014	22.79	22.79	22.79	22.79	42	-0.42(-1.82%)
Aug 01, 2014	23.63	23.63	23.22	23.22	477	+0.34(+1.48%)
Jul 30, 2014	23.01	22.88	22.88	22.88	134	-0.47(-2.00%)
Jul 28, 2014	23.34	23.34	23.34	23.34	708	-0.80(-3.33%)
Jul 24, 2014	23.99	24.15	24.15	24.15	1,416	+0.35(+1.46%)
Jul 23, 2014	23.80	23.80	23.80	23.80	354	-0.12(-0.50%)
Jul 22, 2014	23.92	23.93	23.92	23.92	735	+0.05(+0.19%)
Jul 21, 2014	23.87	23.87	23.87	23.87	292	-0.38(-1.59%)
Jul 17, 2014	25.29	24.26	24.26	24.26	20	-0.29(-1.17%)
Jul 16, 2014	24.55	24.55	24.55	24.55	231	+0.07(+0.28%)
Jul 15, 2014	24.47	24.58	24.12	24.48	19,245	+0.69(+2.88%)
Jul 14, 2014	23.79	23.79	23.79	23.79	296	+0.64(+2.74%)
Jul 11, 2014	23.48	23.48	23.16	23.16	1,429	-0.48(-2.04%)
Jul 10, 2014	23.64	23.64	23.64	23.64	1,242	+0.75(+3.26%)
Jul 09, 2014	22.77	23.02	22.77	22.90	971	+0.32(+1.40%)
Jul 08, 2014	22.89	22.89	22.55	22.58	1,435	-0.96(-4.07%)
Jul 07, 2014	23.74	23.74	23.15	23.54	2,426	-0.36(-1.50%)
Jul 03, 2014	23.49	23.89	23.89	23.89	2,642	+0.05(+0.21%)
Jul 02, 2014	23.92	23.92	23.84	23.84	1,381	-0.14(-0.59%)
Jul 01, 2014	24.04	24.04	23.99	23.99	1,384	+0.02(+0.07%)
Jun 30, 2014	23.97	23.97	23.97	23.97	396	-0.40(-1.66%)
Jun 26, 2014	23.99	24.37	24.37	24.37	142	-0.53(-2.12%)
Jun 25, 2014	24.90	24.90	24.90	24.90	368	+0.26(+1.05%)
Jun 23, 2014	24.63	24.64	24.64	24.64	164	+0.03(+0.14%)
Jun 20, 2014	24.65	24.65	24.61	24.61	430	-0.28(-1.14%)
Jun 17, 2014	24.50	24.89	24.89	24.89	111	+0.50(+2.05%)
Jun 16, 2014	24.09	24.39	23.92	24.39	16,070	+0.17(+0.69%)
Jun 13, 2014	24.15	24.23	24.15	24.23	1,000	-0.18(-0.75%)
Jun 12, 2014	24.41	24.41	24.41	24.41	289	-0.92(-3.65%)
Jun 11, 2014	25.33	25.33	25.33	25.33	683	+0.55(+2.22%)
Jun 05, 2014	24.79	24.79	24.79	24.79	86	+0.31(+1.26%)
Jun 04, 2014	24.49	24.49	24.48	24.48	1,890	-0.22(-0.91%)
Jun 03, 2014	24.70	24.70	24.70	24.70	192	+0.22(+0.92%)