Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	5.430	5.540	5.260	5.380	1,195,762	-0.09(-1.65%)
Oct 29, 2015	5.640	5.840	5.390	5.470	1,976,658	-0.21(-3.70%)
Oct 28, 2015	5.450	5.810	5.359	5.680	3,240,907	+0.34(+6.37%)
Oct 27, 2015	5.700	5.770	4.910	5.340	4,408,443	-0.38(-6.64%)
Oct 26, 2015	6.080	6.380	5.560	5.720	13,221,895	+0.44(+8.33%)
Oct 23, 2015	5.300	5.510	5.130	5.280	2,192,771	+0.10(+1.93%)
Oct 22, 2015	5.850	5.970	5.145	5.180	3,301,600	-0.67(-11.45%)
Oct 21, 2015	6.580	6.620	5.770	5.850	1,793,408	-0.64(-9.86%)
Oct 20, 2015	6.940	7.000	6.410	6.490	1,039,773	-0.33(-4.84%)
Oct 19, 2015	6.700	7.040	6.550	6.820	1,017,491	+0.02(+0.29%)
Oct 16, 2015	6.520	6.960	6.410	6.800	1,991,747	+0.30(+4.62%)
Oct 15, 2015	6.330	6.570	6.150	6.500	1,879,491	+0.42(+6.91%)
Oct 14, 2015	6.000	6.350	5.660	6.080	1,711,923	+0.00(+0.00%)
Oct 13, 2015	6.240	6.370	6.070	6.080	1,230,537	-0.23(-3.65%)
Oct 12, 2015	6.820	6.827	6.150	6.310	1,595,030	-0.43(-6.38%)
Oct 09, 2015	6.550	6.910	6.430	6.740	1,241,361	+0.22(+3.37%)
Oct 08, 2015	6.550	6.590	6.220	6.520	956,516	-0.07(-1.06%)
Oct 07, 2015	6.350	6.650	6.160	6.590	1,531,962	+0.36(+5.78%)
Oct 06, 2015	6.240	6.280	5.980	6.230	1,744,766	+0.10(+1.63%)
Oct 05, 2015	5.960	6.170	5.840	6.130	1,722,379	+0.23(+3.90%)
Oct 02, 2015	5.380	5.940	5.250	5.900	1,423,641	+0.49(+9.06%)
Oct 01, 2015	5.540	5.590	5.140	5.410	1,598,507	-0.15(-2.70%)
Sep 30, 2015	5.550	5.830	5.510	5.560	2,298,287	+0.15(+2.77%)
Sep 29, 2015	5.320	5.450	4.660	5.410	3,888,552	+0.08(+1.50%)
Sep 28, 2015	6.030	6.190	5.185	5.330	2,359,587	-0.73(-12.05%)
Sep 25, 2015	6.800	6.830	5.945	6.060	1,916,712	-0.57(-8.60%)
Sep 24, 2015	6.510	6.680	6.370	6.630	1,184,110	+0.02(+0.30%)
Sep 23, 2015	6.960	7.034	6.510	6.610	1,881,669	-0.35(-5.03%)
Sep 22, 2015	7.360	7.450	6.870	6.960	1,453,547	-0.52(-6.95%)
Sep 21, 2015	7.690	7.790	7.450	7.480	1,796,575	-0.11(-1.45%)
Sep 18, 2015	7.250	7.730	7.250	7.590	3,389,078	+0.25(+3.41%)
Sep 17, 2015	7.000	7.360	6.940	7.340	1,362,047	+0.38(+5.46%)
Sep 16, 2015	6.940	7.090	6.810	6.960	841,512	+0.00(+0.00%)
Sep 15, 2015	7.050	7.170	6.890	6.960	741,487	+0.09(+1.31%)
Sep 14, 2015	7.030	7.050	6.740	6.870	947,915	-0.16(-2.28%)
Sep 11, 2015	6.950	7.240	6.670	7.030	1,599,571	-0.06(-0.85%)
Sep 10, 2015	6.700	7.120	6.640	7.090	1,156,680	+0.42(+6.30%)
Sep 09, 2015	7.000	7.000	6.460	6.670	1,830,942	+0.01(+0.15%)
Sep 08, 2015	6.470	6.760	6.440	6.660	993,117	+0.29(+4.55%)
Sep 04, 2015	6.250	6.370	6.370	6.370	808,000	+0.14(+2.25%)
Sep 03, 2015	6.390	6.540	6.170	6.230	1,016,854	-0.17(-2.66%)
Sep 02, 2015	6.500	6.525	6.125	6.400	2,096,103	-0.04(-0.62%)
Sep 01, 2015	7.000	7.000	6.355	6.440	1,201,419	-0.31(-4.59%)
Aug 31, 2015	6.850	7.050	6.600	6.750	849,105	-0.12(-1.75%)
Aug 28, 2015	6.590	6.960	6.550	6.870	928,083	+0.23(+3.46%)
Aug 27, 2015	6.550	6.780	6.470	6.640	1,124,782	+0.19(+3.03%)
Aug 26, 2015	6.320	6.470	6.130	6.445	1,150,414	+0.23(+3.62%)
Aug 25, 2015	6.530	6.530	6.210	6.220	1,549,845	+0.01(+0.16%)
Aug 24, 2015	6.200	6.560	5.890	6.210	1,517,767	-0.31(-4.75%)
Aug 21, 2015	6.300	6.810	6.300	6.520	1,476,408	+0.16(+2.52%)
Aug 20, 2015	6.480	6.548	6.260	6.360	1,173,412	-0.20(-3.05%)
Aug 19, 2015	6.690	6.800	6.440	6.560	1,075,804	-0.18(-2.67%)
Aug 18, 2015	6.760	6.830	6.610	6.740	953,235	-0.01(-0.15%)
Aug 17, 2015	6.550	6.790	6.300	6.750	1,379,290	+0.14(+2.12%)
Aug 14, 2015	6.850	6.980	6.460	6.610	1,523,394	-0.28(-4.06%)
Aug 13, 2015	7.500	7.560	6.800	6.890	2,505,230	-0.42(-5.75%)
Aug 12, 2015	6.910	7.590	6.650	7.310	1,884,339	+0.49(+7.18%)
Aug 11, 2015	7.010	7.040	6.700	6.820	1,652,713	-0.23(-3.26%)
Aug 10, 2015	6.370	7.570	6.370	7.050	2,182,656	+0.09(+1.29%)
Aug 07, 2015	7.350	7.466	6.880	6.960	1,837,389	-0.39(-5.31%)
Aug 06, 2015	7.840	7.850	7.311	7.350	1,062,143	-0.46(-5.89%)
Aug 05, 2015	7.670	7.860	7.315	7.810	1,711,692	+0.17(+2.23%)
Aug 04, 2015	7.810	7.940	7.550	7.640	1,093,788	-0.14(-1.80%)
Aug 03, 2015	8.080	8.290	7.630	7.780	1,150,463	-0.37(-4.54%)
Jul 31, 2015	7.740	8.270	7.590	8.150	1,503,361	+0.50(+6.54%)
Jul 30, 2015	7.830	8.020	7.490	7.650	3,275,691	-0.23(-2.92%)
Jul 29, 2015	8.490	8.565	7.860	7.880	1,529,968	-0.62(-7.29%)
Jul 28, 2015	8.750	8.990	8.460	8.500	993,671	-0.20(-2.30%)
Jul 27, 2015	8.840	8.910	8.560	8.700	775,252	-0.19(-2.14%)
Jul 24, 2015	9.170	9.320	8.730	8.890	594,733	-0.26(-2.84%)
Jul 23, 2015	9.250	9.320	8.980	9.150	824,102	-0.05(-0.54%)
Jul 22, 2015	9.120	9.350	9.060	9.200	591,950	-0.02(-0.22%)
Jul 21, 2015	9.370	9.420	9.070	9.220	865,188	-0.18(-1.91%)
Jul 20, 2015	9.630	9.840	9.360	9.400	612,039	-0.24(-2.49%)
Jul 17, 2015	9.300	9.910	9.280	9.640	1,165,754	+0.33(+3.54%)
Jul 16, 2015	9.120	9.560	9.050	9.310	854,333	+0.26(+2.87%)
Jul 15, 2015	9.000	9.240	8.880	9.050	705,922	+0.02(+0.22%)
Jul 14, 2015	8.510	9.060	8.500	9.030	733,770	+0.46(+5.37%)
Jul 13, 2015	8.690	8.859	8.560	8.570	712,838	-0.07(-0.81%)
Jul 10, 2015	8.570	8.680	8.380	8.640	869,943	+0.15(+1.77%)
Jul 09, 2015	8.360	8.600	8.135	8.490	1,666,901	+0.27(+3.28%)
Jul 08, 2015	7.950	8.225	7.750	8.220	1,249,872	+0.17(+2.11%)
Jul 07, 2015	8.040	8.080	7.690	8.050	942,264	+0.05(+0.63%)
Jul 06, 2015	7.690	8.020	7.490	8.000	905,233	+0.21(+2.70%)
Jul 02, 2015	7.970	7.790	7.790	7.790	515,000	-0.13(-1.64%)
Jul 01, 2015	8.060	8.150	7.765	7.920	978,216	-0.04(-0.50%)
Jun 30, 2015	7.310	8.010	7.170	7.960	2,144,605	+0.70(+9.64%)
Jun 29, 2015	7.630	7.640	7.211	7.260	1,381,987	-0.43(-5.59%)
Jun 26, 2015	8.030	8.030	7.640	7.690	2,025,188	-0.35(-4.35%)
Jun 25, 2015	8.470	8.470	7.940	8.040	1,166,568	-0.39(-4.63%)
Jun 24, 2015	8.750	8.800	8.430	8.430	642,368	-0.32(-3.66%)
Jun 23, 2015	8.490	8.800	8.440	8.750	728,458	+0.29(+3.43%)
Jun 22, 2015	8.580	8.750	8.400	8.460	699,267	-0.08(-0.94%)
Jun 19, 2015	8.420	8.690	8.325	8.540	2,853,189	+0.12(+1.43%)
Jun 18, 2015	8.260	8.570	8.240	8.420	747,667	+0.19(+2.31%)
Jun 17, 2015	8.160	8.360	8.070	8.230	569,731	+0.07(+0.86%)
Jun 16, 2015	8.020	8.220	7.870	8.160	732,812	+0.12(+1.49%)
Jun 15, 2015	8.120	8.230	7.930	8.040	951,326	-0.13(-1.59%)
Jun 12, 2015	8.200	8.340	8.120	8.170	550,178	-0.08(-0.97%)
Jun 11, 2015	8.150	8.400	8.100	8.250	711,694	+0.10(+1.23%)
Jun 10, 2015	8.380	8.470	8.040	8.150	939,751	-0.14(-1.69%)
Jun 09, 2015	8.600	8.669	8.200	8.290	629,018	-0.30(-3.49%)
Jun 08, 2015	8.380	8.660	8.380	8.590	836,294	+0.19(+2.26%)
Jun 05, 2015	8.540	8.619	8.350	8.400	1,060,342	-0.14(-1.64%)
Jun 04, 2015	8.290	8.660	8.230	8.540	981,923	+0.23(+2.77%)
Jun 03, 2015	7.890	8.390	7.705	8.310	2,332,671	+0.45(+5.73%)
Jun 02, 2015	8.050	8.170	7.795	7.860	6,911,245	-0.22(-2.72%)
Jun 01, 2015	8.010	8.320	7.600	8.080	3,423,431	-0.44(-5.16%)
May 29, 2015	8.310	8.610	8.230	8.520	717,241	+0.16(+1.91%)
May 28, 2015	7.940	8.450	7.720	8.360	1,272,283	+0.41(+5.16%)
May 27, 2015	7.970	8.000	7.770	7.950	978,953	+0.02(+0.25%)
May 26, 2015	8.040	8.050	7.705	7.930	1,147,626	-0.17(-2.10%)
May 22, 2015	8.490	8.100	8.100	8.100	1,234,500	-0.39(-4.59%)
May 21, 2015	8.230	8.560	8.230	8.490	751,058	+0.26(+3.16%)
May 20, 2015	8.510	8.560	8.155	8.230	901,338	-0.27(-3.18%)
May 19, 2015	8.510	8.830	8.420	8.500	756,674	-0.02(-0.23%)
May 18, 2015	8.750	8.780	8.370	8.520	944,024	-0.25(-2.85%)
May 15, 2015	8.770	8.950	8.640	8.770	1,541,071	+0.05(+0.57%)
May 14, 2015	8.390	8.755	8.170	8.720	1,875,870	+0.38(+4.56%)
May 13, 2015	7.790	8.425	7.790	8.340	1,929,388	+0.59(+7.61%)
May 12, 2015	7.510	7.750	7.280	7.750	1,327,714	+0.11(+1.44%)
May 11, 2015	7.820	7.900	7.620	7.640	816,227	-0.10(-1.29%)
May 08, 2015	7.870	8.030	7.710	7.740	980,204	-0.05(-0.64%)
May 07, 2015	7.690	7.910	7.600	7.790	984,989	+0.19(+2.50%)
May 06, 2015	7.910	7.980	7.530	7.600	1,002,014	-0.30(-3.80%)
May 05, 2015	8.060	8.150	7.860	7.900	934,874	-0.22(-2.71%)
May 04, 2015	8.160	8.350	8.020	8.120	542,793	-0.10(-1.22%)
May 01, 2015	8.080	8.340	7.960	8.220	853,028	+0.16(+1.99%)
Apr 30, 2015	8.590	8.690	7.895	8.060	1,696,911	-0.61(-7.04%)
Apr 29, 2015	8.520	9.000	8.500	8.670	757,748	+0.06(+0.70%)
Apr 28, 2015	8.800	8.940	8.430	8.610	1,389,940	-0.26(-2.93%)
Apr 27, 2015	9.230	9.355	8.815	8.870	892,623	-0.39(-4.21%)
Apr 24, 2015	9.220	9.340	9.060	9.260	822,955	+0.05(+0.54%)
Apr 23, 2015	9.200	9.370	9.060	9.210	589,169	-0.05(-0.54%)
Apr 22, 2015	9.340	9.520	9.090	9.260	958,003	+0.12(+1.31%)
Apr 21, 2015	9.290	9.310	9.020	9.140	725,559	-0.06(-0.65%)
Apr 20, 2015	9.490	9.530	9.160	9.200	1,292,181	-0.26(-2.75%)
Apr 17, 2015	9.930	9.940	9.310	9.460	1,083,748	-0.56(-5.59%)
Apr 16, 2015	9.420	10.22	9.300	10.02	2,152,084	+0.67(+7.17%)
Apr 15, 2015	9.400	9.400	8.880	9.350	1,259,883	-0.04(-0.43%)
Apr 14, 2015	9.710	9.800	9.180	9.390	1,221,269	-0.25(-2.59%)
Apr 13, 2015	9.530	9.960	9.530	9.640	770,194	+0.14(+1.47%)
Apr 10, 2015	9.480	9.780	9.434	9.500	1,055,229	+0.02(+0.21%)
Apr 09, 2015	9.850	9.920	9.340	9.480	1,243,457	-0.41(-4.15%)
Apr 08, 2015	9.970	10.28	9.860	9.890	1,235,773	-0.04(-0.40%)
Apr 07, 2015	10.46	10.46	9.830	9.930	1,302,331	-0.51(-4.89%)
Apr 06, 2015	9.950	10.54	9.920	10.44	1,360,203	+0.41(+4.09%)
Apr 02, 2015	10.15	10.03	10.03	10.03	1,882,800	-0.08(-0.79%)
Apr 01, 2015	10.41	10.57	9.820	10.11	1,888,097	-0.39(-3.71%)
Mar 31, 2015	10.42	10.66	10.14	10.50	2,183,825	-0.01(-0.10%)
Mar 30, 2015	9.510	10.90	9.322	10.51	6,629,448	-3.38(-24.33%)
Mar 27, 2015	13.74	14.11	13.65	13.89	677,400	+0.14(+1.02%)
Mar 26, 2015	13.78	13.98	12.96	13.75	1,344,374	-0.24(-1.72%)
Mar 25, 2015	14.88	14.88	13.91	13.99	885,945	-0.91(-6.11%)
Mar 24, 2015	14.82	15.02	14.62	14.90	466,968	+0.11(+0.74%)
Mar 23, 2015	14.75	15.49	14.52	14.79	986,336	-0.18(-1.20%)
Mar 20, 2015	15.20	15.37	14.86	14.97	2,127,696	-0.25(-1.64%)
Mar 19, 2015	15.00	15.50	14.87	15.22	1,014,051	+0.32(+2.15%)
Mar 18, 2015	14.54	15.11	14.38	14.90	1,032,157	+0.37(+2.55%)
Mar 17, 2015	13.57	14.59	13.54	14.53	2,224,982	-0.07(-0.48%)
Mar 16, 2015	15.00	15.00	14.41	14.60	985,070	-0.17(-1.15%)
Mar 13, 2015	14.86	14.87	14.41	14.77	479,081	-0.13(-0.87%)
Mar 12, 2015	14.92	15.01	14.68	14.90	514,769	+0.16(+1.09%)
Mar 11, 2015	14.93	14.97	14.43	14.74	576,399	-0.12(-0.81%)
Mar 10, 2015	14.84	15.02	14.62	14.86	392,862	-0.13(-0.87%)
Mar 09, 2015	14.98	15.19	14.69	14.99	532,151	+0.15(+1.01%)
Mar 06, 2015	14.64	15.04	14.64	14.84	464,072	-0.14(-0.93%)
Mar 05, 2015	15.07	15.20	14.80	14.98	482,483	-0.18(-1.19%)
Mar 04, 2015	14.90	15.19	14.81	15.16	615,513	+0.09(+0.60%)
Mar 03, 2015	15.23	15.34	14.84	15.07	1,241,840	-0.25(-1.63%)
Mar 02, 2015	15.13	15.49	14.91	15.32	1,195,659	+0.33(+2.17%)
Feb 27, 2015	14.73	15.07	14.42	14.99	1,212,364	+0.28(+1.94%)
Feb 26, 2015	14.00	14.75	13.88	14.71	732,902	+0.80(+5.75%)
Feb 25, 2015	14.65	14.75	13.90	13.91	1,009,242	-0.83(-5.63%)
Feb 24, 2015	14.68	14.80	14.32	14.74	768,534	+0.11(+0.75%)
Feb 23, 2015	14.62	14.80	14.26	14.63	902,152	+0.22(+1.53%)
Feb 20, 2015	14.50	14.55	14.15	14.41	339,780	-0.03(-0.21%)
Feb 19, 2015	14.53	14.61	14.08	14.44	521,157	-0.13(-0.89%)
Feb 18, 2015	14.27	14.80	14.07	14.57	595,761	+0.28(+1.96%)
Feb 17, 2015	14.89	14.92	14.17	14.29	547,252	-0.63(-4.22%)
Feb 13, 2015	14.02	14.92	14.92	14.92	1,042,100	+0.93(+6.65%)
Feb 12, 2015	14.02	14.17	13.51	13.99	722,212	+0.15(+1.08%)
Feb 11, 2015	12.99	13.90	12.80	13.84	724,169	+0.85(+6.54%)
Feb 10, 2015	13.01	13.25	12.75	12.99	483,448	+0.17(+1.33%)
Feb 09, 2015	12.79	13.19	12.65	12.82	448,182	-0.01(-0.08%)
Feb 06, 2015	13.21	13.35	12.62	12.83	667,155	-0.53(-3.97%)
Feb 05, 2015	13.25	13.64	13.20	13.36	529,033	+0.21(+1.60%)
Feb 04, 2015	13.52	13.61	13.07	13.15	601,097	-0.52(-3.80%)
Feb 03, 2015	13.14	13.79	12.75	13.67	657,620	+0.57(+4.35%)
Feb 02, 2015	13.11	13.16	12.58	13.10	510,817	+0.00(+0.00%)
Jan 30, 2015	13.49	13.85	13.01	13.10	590,607	-0.53(-3.89%)
Jan 29, 2015	13.27	13.70	12.99	13.63	922,644	+0.43(+3.26%)
Jan 28, 2015	14.00	14.16	13.13	13.20	493,844	-0.69(-4.97%)
Jan 27, 2015	13.31	14.23	13.21	13.89	851,705	+0.49(+3.66%)
Jan 26, 2015	12.69	13.54	12.62	13.40	661,468	+0.69(+5.43%)
Jan 23, 2015	12.61	12.89	12.30	12.71	513,092	+0.10(+0.79%)
Jan 22, 2015	12.10	12.70	11.60	12.61	897,026	+0.59(+4.91%)
Jan 21, 2015	12.06	12.48	11.96	12.02	462,716	-0.12(-0.99%)
Jan 20, 2015	12.31	12.49	11.93	12.14	478,793	-0.20(-1.62%)
Jan 16, 2015	11.79	12.47	11.49	12.34	1,788,333	+0.59(+5.02%)
Jan 15, 2015	12.29	12.49	11.50	11.75	1,467,135	-0.50(-4.08%)
Jan 14, 2015	12.12	12.70	12.03	12.25	597,247	-0.22(-1.76%)
Jan 13, 2015	12.87	13.24	12.12	12.47	872,608	-0.25(-1.97%)
Jan 12, 2015	12.60	12.93	12.21	12.72	614,910	+0.15(+1.19%)
Jan 09, 2015	12.48	12.93	12.21	12.57	527,231	+0.14(+1.13%)
Jan 08, 2015	12.43	12.92	12.33	12.43	545,604	+0.15(+1.22%)
Jan 07, 2015	12.09	12.36	12.09	12.28	345,650	+0.26(+2.16%)
Jan 06, 2015	12.15	12.22	11.78	12.02	969,551	-0.11(-0.91%)
Jan 05, 2015	12.18	12.36	11.97	12.13	823,380	-0.11(-0.90%)
Jan 02, 2015	12.15	12.43	11.97	12.24	629,018	+0.22(+1.83%)
Dec 31, 2014	12.48	12.02	12.02	12.02	1,155,100	-0.40(-3.22%)
Dec 30, 2014	12.08	12.48	11.99	12.42	843,014	+0.32(+2.64%)
Dec 29, 2014	11.93	12.11	11.75	12.10	766,351	+0.13(+1.09%)
Dec 26, 2014	12.65	12.71	11.86	11.97	1,017,901	-0.68(-5.38%)
Dec 24, 2014	12.10	12.65	12.65	12.65	617,900	+0.66(+5.50%)
Dec 23, 2014	13.50	13.50	11.94	11.99	1,394,833	-1.44(-10.72%)
Dec 22, 2014	13.82	13.93	13.12	13.43	709,700	-0.39(-2.82%)
Dec 19, 2014	13.33	14.06	13.22	13.82	2,516,363	+0.76(+5.82%)
Dec 18, 2014	14.14	14.58	13.00	13.06	1,034,608	-0.90(-6.45%)
Dec 17, 2014	12.73	13.97	12.61	13.96	838,391	+1.31(+10.36%)
Dec 16, 2014	11.80	13.38	11.80	12.65	972,390	+0.36(+2.89%)
Dec 15, 2014	13.95	14.09	11.48	12.29	3,057,934	-1.53(-11.03%)
Dec 12, 2014	14.41	14.66	13.13	13.82	1,209,192	-0.86(-5.86%)
Dec 11, 2014	14.58	15.00	14.40	14.68	566,343	+0.19(+1.31%)
Dec 10, 2014	15.03	15.35	14.35	14.49	701,742	-0.56(-3.72%)
Dec 09, 2014	14.35	15.15	14.01	15.05	899,303	+0.46(+3.15%)
Dec 08, 2014	14.70	15.27	14.54	14.59	493,831	-0.11(-0.75%)
Dec 05, 2014	14.71	14.87	14.51	14.70	481,130	+0.04(+0.27%)
Dec 04, 2014	14.64	14.89	14.47	14.66	508,231	+0.02(+0.14%)
Dec 03, 2014	14.94	14.94	14.45	14.64	519,216	-0.26(-1.74%)
Dec 02, 2014	14.70	15.29	14.59	14.90	1,179,185	+0.24(+1.64%)
Dec 01, 2014	15.45	15.45	14.51	14.66	811,500	-0.69(-4.50%)
Nov 28, 2014	15.75	15.84	15.11	15.35	403,275	-0.45(-2.85%)
Nov 26, 2014	14.98	15.80	15.80	15.80	659,600	+0.85(+5.69%)
Nov 25, 2014	14.83	15.28	14.67	14.95	798,407	+0.16(+1.08%)
Nov 24, 2014	14.35	14.82	14.30	14.79	434,754	+0.50(+3.50%)
Nov 21, 2014	14.73	15.00	14.24	14.29	595,875	-0.17(-1.18%)
Nov 20, 2014	14.66	14.76	14.33	14.46	593,402	-0.25(-1.70%)
Nov 19, 2014	14.82	14.97	14.55	14.71	357,302	-0.11(-0.74%)
Nov 18, 2014	14.47	14.90	14.47	14.82	663,901	+0.38(+2.63%)
Nov 17, 2014	14.48	15.08	14.43	14.44	601,650	-0.03(-0.21%)
Nov 14, 2014	15.29	15.29	14.32	14.47	1,421,602	-0.86(-5.61%)
Nov 13, 2014	15.94	16.09	15.20	15.33	505,266	-0.62(-3.89%)
Nov 12, 2014	16.29	16.51	15.77	15.95	565,471	-0.47(-2.86%)
Nov 11, 2014	16.14	16.57	15.88	16.42	678,292	+0.22(+1.36%)
Nov 10, 2014	15.43	16.41	15.25	16.20	831,482	+0.70(+4.52%)
Nov 07, 2014	15.73	15.80	15.11	15.50	1,033,843	-0.34(-2.15%)
Nov 06, 2014	16.29	16.40	15.19	15.84	1,191,636	-0.46(-2.82%)
Nov 05, 2014	17.52	17.61	16.08	16.30	1,017,694	-1.07(-6.16%)
Nov 04, 2014	17.61	17.75	16.98	17.37	528,584	-0.28(-1.59%)