AMTEX limited historic stock price

TICKER	DATE	OPEN	HIGH	LOW	CLOSE	VOL
AMTEX	04/13/2010	13	13	12	12.31	1809813
AMTEX	04/14/2010	12.39	13	12.08	12.82	1790360
AMTEX	04/15/2010	12.82	13	12.75	12.83	1417707
AMTEX	04/16/2010	12.95	12.95	12.45	12.47	1182203
AMTEX	04/19/2010	12.69	12.69	12	12.06	532435
AMTEX	04/20/2010	12.5	12.5	12.11	12.18	845891
AMTEX	04/21/2010	12.38	12.38	11.5	11.94	558650
AMTEX	04/22/2010	12.15	12.94	12.05	12.92	5713897
AMTEX	04/23/2010	13	13.92	12.95	13.92	8660730
AMTEX	04/26/2010	14.15	14.29	13.51	13.85	3793562
AMTEX	04/27/2010	13.8	13.85	13.35	13.57	1661680
AMTEX	04/28/2010	13.74	13.74	12.8	12.97	1531550
AMTEX	04/29/2010	13	13.6	11.97	12.14	3355942
AMTEX	04/30/2010	12.05	12.3	11.2	11.29	694134
AMTEX	05/03/2010	11.35	11.55	10.81	10.95	387043
AMTEX	05/04/2010	11.24	11.44	10.55	11.13	698884
AMTEX	05/05/2010	11.35	11.5	11	11.06	461560
AMTEX	05/06/2010	11.35	11.4	11.18	11.28	754365
AMTEX	05/07/2010	11.16	11.21	10.75	10.79	248392
AMTEX	05/10/2010	11	11.15	10.7	10.83	232067
AMTEX	05/11/2010	11	11.08	10.25	10.36	323945
AMTEX	05/12/2010	10.59	10.95	10.1	10.48	346455
AMTEX	05/13/2010	10.68	10.7	10.3	10.53	220480
AMTEX	05/14/2010	10.79	10.79	10.4	10.52	281387
AMTEX	05/17/2010	10.7	10.8	10.15	10.56	211853
AMTEX	05/18/2010	10.35	10.48	10.1	10.33	193100
AMTEX	05/19/2010	10.5	10.5	10	10.34	213973
AMTEX	05/20/2010	10.1	10.3	9.85	10.19	221695
AMTEX	05/21/2010	9.9	10.25	9.5	10.07	463519
AMTEX	05/24/2010	9.71	10	9.5	9.63	134227
AMTEX	05/25/2010	9.75	9.89	8.63	9.06	337380
AMTEX	05/26/2010	9.44	9.44	8.5	9.03	354758
AMTEX	05/27/2010	9	9	8.05	8.13	849098
AMTEX	05/28/2010	8.25	8.43	7.65	8.3	287062
AMTEX	05/31/2010	8.55	8.55	7.71	7.91	61107
AMTEX	06/01/2010	8.4	8.4	7.51	7.99	167298
AMTEX	06/02/2010	8.39	8.54	7.8	8.34	143270
AMTEX	06/03/2010	8.6	8.6	8.15	8.32	153761
AMTEX	06/04/2010	8.5	8.5	8.12	8.3	94805
AMTEX	06/07/2010	8.1	8.6	8.1	8.44	127028
AMTEX	06/08/2010	8.32	8.59	8.1	8.5	118962
AMTEX	06/09/2010	8.59	8.8	8.35	8.54	179439
AMTEX	06/10/2010	8.73	8.75	7.62	8.13	163203
AMTEX	06/11/2010	8.15	8.75	8.11	8.48	270369
AMTEX	06/14/2010	8.25	8.47	7.61	8.03	104835
AMTEX	06/15/2010	8.03	8.27	7.9	8.21	97400
AMTEX	06/16/2010	8.05	8.75	8	8.67	357245
AMTEX	06/17/2010	8.5	9.1	8.4	8.75	273542
AMTEX	06/18/2010	8.99	9.5	8.99	9.46	398895
AMTEX	06/21/2010	9.8	10.4	9.48	10.03	512118
AMTEX	06/22/2010	10.3	10.8	10.2	10.66	324547
AMTEX	06/23/2010	10.88	11.45	10.65	11.38	1399478
AMTEX	06/24/2010	11.6	11.8	11.05	11.39	719686
AMTEX	06/25/2010	11.18	11.37	10.93	11.23	441043
AMTEX	06/28/2010	10.51	11.35	10.51	10.95	408253
AMTEX	06/29/2010	10.95	11.33	10.42	11.25	803667
AMTEX	06/30/2010	11.29	11.62	11.25	11.54	1129065
AMTEX	07/01/2010	11.45	12.54	11.45	12.54	2316331
AMTEX	07/02/2010	12.96	13.54	12.6	13.54	2187168
AMTEX	07/05/2010	13.85	14.25	13.05	13.94	2731581
AMTEX	07/06/2010	13.82	14.94	13.75	14.4	4322397
AMTEX	07/07/2010	14.42	15.4	14	15.14	3155308
AMTEX	07/08/2010	15.7	15.99	15.35	15.84	2143825
AMTEX	07/09/2010	15.9	16.2	15.25	15.41	2311876
AMTEX	07/12/2010	15.02	15.74	15.02	15.32	1727473
AMTEX	07/13/2010	15.48	15.48	15	15.15	890985
AMTEX	07/14/2010	15.01	15.7	14.75	15.47	1486272
AMTEX	07/15/2010	15.47	15.68	14.99	15.37	1001127
AMTEX	07/16/2010	15.12	15.48	15	15.19	538386
AMTEX	07/19/2010	14.8	15.38	14.8	14.88	251906
AMTEX	07/20/2010	14.85	15.3	14.85	14.97	876212
AMTEX	07/21/2010	15.14	15.14	14.8	14.88	194732
AMTEX	07/22/2010	14.95	15	14.61	14.75	390793
AMTEX	07/23/2010	14.75	15.5	14.65	15.13	622176
AMTEX	07/26/2010	15.2	15.75	15.2	15.6	392543
AMTEX	07/27/2010	15.88	16.6	15.85	16.6	1401148
AMTEX	07/28/2010	17	17.29	16.66	17.04	1343096
AMTEX	07/29/2010	17.48	18.04	17.15	18.04	1309785
AMTEX	07/30/2010	18.59	19.04	18.26	18.86	1901035
AMTEX	08/02/2010	18.9	19.33	18.21	18.96	938320
AMTEX	08/03/2010	18.94	19.16	18.31	18.82	888754
AMTEX	08/04/2010	19.23	19.4	18.75	19.23	730900
AMTEX	08/05/2010	19.45	19.45	18.23	18.55	797695
AMTEX	08/06/2010	18.01	19.55	17.9	19.38	2292555
AMTEX	08/09/2010	19.5	19.5	18.38	18.45	545407
AMTEX	08/10/2010	18.85	19.43	18.25	19.24	12957627
AMTEX	08/11/2010	18.95	19.99	18.75	19.69	2069884
AMTEX	08/12/2010	20.15	20.24	19.7	19.96	850589
AMTEX	08/13/2010	20.15	20.15	19.12	19.45	946369
AMTEX	08/16/2010	19.44	20.45	19.2	19.78	1402044
AMTEX	08/17/2010	20.35	20.4	19.8	20.08	499762
AMTEX	08/18/2010	20.09	20.09	19.68	20	760602
AMTEX	08/19/2010	20.05	20.05	19.15	19.45	2045404
AMTEX	08/20/2010	19.65	19.65	18.71	19.07	574383
AMTEX	08/23/2010	19.25	19.39	18.11	18.58	788790
AMTEX	08/24/2010	18.5	19.44	18.2	19.21	1170414
AMTEX	08/25/2010	19.37	19.7	18.42	19.33	7177790
AMTEX	08/26/2010	19.5	19.6	18.7	18.96	481938
AMTEX	08/27/2010	19.1	19.24	17.96	17.96	292366
AMTEX	08/30/2010	17.96	18.8	17.13	18.33	912136
AMTEX	08/31/2010	18.5	18.82	18.33	18.66	2020942
AMTEX	09/01/2010	18.84	18.88	18.25	18.68	805437
AMTEX	09/02/2010	18.7	18.74	18.31	18.41	1061200
AMTEX	09/03/2010	18.1	18.67	18.05	18.27	263876
AMTEX	09/06/2010	18.27	18.44	18.01	18.43	738904
AMTEX	09/07/2010	18.6	18.65	18.23	18.47	277864
AMTEX	09/08/2010	18.47	18.64	18.05	18.45	698474
AMTEX	09/09/2010	18.48	18.48	17.98	18.11	996868
AMTEX	09/14/2010	18.33	18.33	17.93	17.97	271377
AMTEX	09/15/2010	18	18.24	17.75	18.1	1106755
AMTEX	09/16/2010	18.25	18.29	17.85	17.92	108310
AMTEX	09/17/2010	17.7	18.3	17.7	17.98	661439
AMTEX	09/20/2010	18.18	18.18	17.82	17.92	199287
AMTEX	09/21/2010	18.14	18.14	17.65	17.83	184069
AMTEX	09/22/2010	18.02	18.02	17.4	17.49	553872
AMTEX	09/23/2010	16.82	17.7	16.82	17.33	309980
AMTEX	09/24/2010	17.74	17.77	16.85	16.99	209338
AMTEX	09/27/2010	17	17.39	16.85	17.08	286220
AMTEX	09/28/2010	16.9	17.3	16.9	17.09	589951
AMTEX	09/29/2010	16.86	17.14	16.71	17.04	48784
AMTEX	09/30/2010	16.91	17	16.75	16.98	532159
AMTEX	10/01/2010	16.99	17	16.66	16.7	567572
AMTEX	10/04/2010	17.21	17.21	16.45	16.5	148149
AMTEX	10/05/2010	16.9	16.9	15.72	15.72	596447
AMTEX	10/06/2010	15.93	16.5	14.9	15.7	5252798
AMTEX	10/07/2010	13	13	12.05	12.15	260427
AMTEX	10/08/2010	11.86	12.45	11.86	12	194683
AMTEX	10/11/2010	12.3	12.3	11.61	11.62	61488
AMTEX	10/12/2010	11.98	11.98	11	11.02	92487
AMTEX	10/13/2010	11.03	11.75	11.03	11.65	237262
AMTEX	10/14/2010	11.85	11.85	11.6	11.65	127156
AMTEX	10/15/2010	11.6	11.84	10.71	10.71	905609
AMTEX	10/18/2010	9.71	9.71	9.71	9.71	28408
AMTEX	10/19/2010	8.71	8.71	8.71	8.71	17368
AMTEX	10/20/2010	7.71	8.5	7.71	7.71	4804347
AMTEX	10/21/2010	6.71	7.4	6.71	7.18	19610949
AMTEX	10/22/2010	7.02	7.69	7.02	7.58	9930037
AMTEX	10/25/2010	7.59	7.9	7.26	7.3	3515901
AMTEX	10/26/2010	7.45	7.55	7.01	7.2	1882382
AMTEX	10/27/2010	7.24	7.95	7.24	7.54	8178143
AMTEX	10/28/2010	7.7	7.75	7.11	7.27	3621813
AMTEX	10/29/2010	7.33	7.4	6.27	6.27	3980090
AMTEX	11/01/2010	5.8	5.8	5.27	5.27	4897558
AMTEX	11/02/2010	4.72	5.48	4.72	5.34	5587131
AMTEX	11/03/2010	5.36	5.45	4.81	4.92	2760067
AMTEX	11/04/2010	4.84	4.96	4.4	4.55	2245639
AMTEX	11/05/2010	4.65	4.85	4.51	4.68	994604
AMTEX	11/08/2010	4.55	5.1	4.53	4.89	2216165
AMTEX	11/10/2010	4.97	5.08	4.75	4.8	853409
AMTEX	11/11/2010	4.67	4.88	4.67	4.69	252794
AMTEX	11/12/2010	4.8	4.84	4.49	4.78	2332582

AMTEX limited historic stock price