Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	3.470	3.470	3.360	3.430	85,381	-0.02(-0.58%)
Oct 28, 2010	3.540	3.540	3.400	3.450	49,556	-0.07(-1.99%)
Oct 27, 2010	3.510	3.550	3.460	3.520	113,518	+0.07(+2.03%)
Oct 25, 2010	3.540	3.540	3.450	3.450	54,859	+0.01(+0.29%)
Oct 22, 2010	3.400	3.450	3.360	3.440	88,203	+0.04(+1.18%)
Oct 21, 2010	3.450	3.450	3.340	3.400	129,900	-0.04(-1.16%)
Oct 20, 2010	3.520	3.550	3.370	3.440	246,925	+0.07(+2.08%)
Oct 19, 2010	3.360	3.430	3.300	3.370	83,703	-0.06(-1.75%)
Oct 18, 2010	3.470	3.470	3.370	3.430	62,137	-0.01(-0.29%)
Oct 15, 2010	3.470	3.470	3.280	3.440	150,167	+0.04(+1.23%)
Oct 14, 2010	3.600	3.620	3.300	3.398	150,866	-0.15(-4.28%)
Oct 13, 2010	3.510	3.750	3.410	3.550	216,865	+0.05(+1.43%)
Oct 12, 2010	3.350	3.500	3.280	3.500	149,391	+0.21(+6.38%)
Oct 11, 2010	3.200	3.310	3.160	3.290	139,338	+0.09(+2.81%)
Oct 08, 2010	3.090	3.200	3.020	3.200	121,170	+0.11(+3.56%)
Oct 07, 2010	2.910	3.090	2.900	3.090	56,158	+0.14(+4.75%)
Oct 06, 2010	3.000	3.058	2.930	2.950	55,018	-0.01(-0.34%)
Oct 05, 2010	2.830	3.010	2.710	2.960	160,314	+0.11(+3.86%)
Oct 04, 2010	2.880	2.920	2.820	2.850	139,317	-0.08(-2.73%)
Oct 01, 2010	2.950	2.950	2.900	2.930	44,814	+0.04(+1.38%)
Sep 30, 2010	3.060	3.060	2.880	2.890	118,362	-0.11(-3.67%)
Sep 29, 2010	2.970	3.150	2.920	3.000	266,870	+0.08(+2.74%)
Sep 28, 2010	2.930	2.984	2.860	2.920	148,594	-0.01(-0.34%)
Sep 27, 2010	2.910	3.040	2.880	2.930	183,449	+0.07(+2.45%)
Sep 24, 2010	2.900	2.930	2.790	2.860	139,895	+0.02(+0.70%)
Sep 23, 2010	2.790	2.850	2.782	2.840	141,411	+0.03(+1.07%)
Sep 22, 2010	2.880	2.900	2.780	2.810	138,813	-0.01(-0.35%)
Sep 21, 2010	2.950	2.950	2.790	2.820	201,527	-0.07(-2.42%)
Sep 20, 2010	2.780	2.910	2.670	2.890	404,698	+0.26(+9.89%)
Sep 17, 2010	2.480	2.740	2.480	2.630	453,622	+0.07(+2.73%)
Sep 15, 2010	2.450	2.580	2.450	2.560	115,229	+0.09(+3.64%)
Sep 14, 2010	2.510	2.530	2.460	2.470	62,229	-0.08(-3.14%)
Sep 13, 2010	2.600	2.600	2.450	2.550	107,379	+0.01(+0.39%)
Sep 10, 2010	2.600	2.750	2.540	2.540	178,883	-0.01(-0.39%)
Sep 09, 2010	2.600	2.600	2.540	2.550	44,957	+0.00(+0.00%)
Sep 08, 2010	2.650	2.650	2.530	2.550	110,170	+0.04(+1.59%)
Sep 07, 2010	2.440	2.550	2.400	2.510	138,465	+0.07(+2.87%)
Sep 03, 2010	2.640	2.640	2.360	2.440	166,282	-0.01(-0.41%)
Sep 02, 2010	2.360	2.730	2.330	2.450	564,189	+0.12(+5.15%)
Sep 01, 2010	2.220	2.350	2.220	2.330	15,918	+0.10(+4.48%)
Aug 31, 2010	2.260	2.300	2.220	2.230	41,328	-0.04(-1.76%)
Aug 30, 2010	2.230	2.330	2.230	2.270	84,458	+0.05(+2.25%)
Aug 27, 2010	2.230	2.270	2.200	2.220	22,245	+0.02(+0.91%)
Aug 26, 2010	2.270	2.342	2.200	2.200	101,723	-0.06(-2.65%)
Aug 25, 2010	2.250	2.280	2.220	2.260	75,604	+0.00(+0.00%)
Aug 24, 2010	2.280	2.280	2.240	2.260	31,926	-0.02(-0.88%)
Aug 23, 2010	2.280	2.320	2.250	2.280	25,692	-0.02(-0.87%)
Aug 20, 2010	2.340	2.389	2.300	2.300	110,799	-0.02(-0.86%)
Aug 19, 2010	2.350	2.350	2.280	2.320	33,313	-0.05(-2.11%)
Aug 18, 2010	2.310	2.370	2.300	2.370	43,282	+0.02(+0.85%)
Aug 17, 2010	2.330	2.350	2.290	2.350	49,992	+0.06(+2.62%)
Aug 16, 2010	2.350	2.370	2.270	2.290	47,792	-0.11(-4.58%)
Aug 13, 2010	2.395	2.430	2.330	2.400	72,017	+0.05(+2.13%)
Aug 12, 2010	2.280	2.400	2.280	2.350	54,801	+0.07(+3.07%)
Aug 11, 2010	2.310	2.315	2.270	2.280	40,162	-0.06(-2.56%)
Aug 10, 2010	2.410	2.460	2.310	2.340	79,222	+0.01(+0.43%)
Aug 09, 2010	2.440	2.440	2.300	2.330	45,688	-0.07(-2.92%)
Aug 06, 2010	2.400	2.400	2.320	2.400	58,426	+0.00(+0.00%)
Aug 05, 2010	2.410	2.440	2.400	2.400	26,021	-0.02(-0.83%)
Aug 04, 2010	2.410	2.480	2.410	2.420	38,037	-0.01(-0.41%)
Aug 03, 2010	2.470	2.490	2.410	2.430	41,552	-0.01(-0.41%)
Aug 02, 2010	2.450	2.500	2.420	2.440	28,431	+0.02(+0.83%)
Jul 30, 2010	2.368	2.470	2.348	2.420	78,628	+0.06(+2.54%)
Jul 29, 2010	2.400	2.400	2.318	2.360	29,511	-0.04(-1.67%)
Jul 28, 2010	2.320	2.400	2.310	2.400	51,802	+0.10(+4.35%)
Jul 27, 2010	2.360	2.370	2.270	2.300	85,642	-0.02(-0.86%)
Jul 26, 2010	2.290	2.330	2.240	2.320	58,703	+0.03(+1.31%)
Jul 23, 2010	2.290	2.329	2.250	2.290	78,295	+0.00(+0.00%)
Jul 22, 2010	2.280	2.300	2.240	2.290	22,008	+0.03(+1.33%)
Jul 21, 2010	2.300	2.369	2.230	2.260	52,333	+0.04(+1.80%)
Jul 20, 2010	2.310	2.320	2.220	2.220	86,561	-0.05(-2.20%)
Jul 19, 2010	2.310	2.410	2.270	2.270	119,552	-0.04(-1.73%)
Jul 16, 2010	2.300	2.350	2.250	2.310	84,871	+0.06(+2.67%)
Jul 15, 2010	2.340	2.350	2.250	2.250	86,309	-0.10(-4.26%)
Jul 14, 2010	2.330	2.380	2.310	2.350	116,955	+0.05(+2.17%)
Jul 13, 2010	2.380	2.400	2.280	2.300	104,410	+0.00(+0.00%)
Jul 12, 2010	2.400	2.450	2.290	2.300	59,678	-0.08(-3.16%)
Jul 09, 2010	2.350	2.400	2.320	2.375	57,748	+0.06(+2.59%)
Jul 08, 2010	2.270	2.330	2.270	2.315	97,376	+0.04(+1.98%)
Jul 07, 2010	2.310	2.310	2.260	2.270	81,850	-0.04(-1.73%)
Jul 06, 2010	2.270	2.380	2.270	2.310	111,544	+0.04(+1.76%)
Jul 02, 2010	2.300	2.310	2.240	2.270	65,722	+0.04(+1.57%)
Jul 01, 2010	2.270	2.310	2.180	2.235	140,816	-0.07(-3.04%)
Jun 30, 2010	2.250	2.320	2.190	2.305	174,988	+0.18(+8.22%)
Jun 29, 2010	2.450	2.470	2.120	2.130	1,135,171	-0.46(-17.76%)
Jun 25, 2010	2.650	2.700	2.560	2.590	1,439,157	-0.06(-2.26%)
Jun 24, 2010	2.700	2.730	2.640	2.650	213,333	-0.06(-2.21%)
Jun 23, 2010	2.750	2.750	2.700	2.710	53,747	-0.04(-1.45%)
Jun 22, 2010	2.720	2.830	2.710	2.750	80,634	+0.03(+1.10%)
Jun 21, 2010	2.900	2.900	2.700	2.720	95,204	-0.04(-1.45%)
Jun 18, 2010	2.730	2.780	2.680	2.760	134,037	+0.06(+2.22%)
Jun 17, 2010	2.720	2.770	2.660	2.700	68,437	+0.01(+0.37%)
Jun 16, 2010	2.720	2.720	2.630	2.690	61,395	-0.06(-2.18%)
Jun 15, 2010	2.820	2.820	2.680	2.750	93,742	-0.03(-1.08%)
Jun 14, 2010	2.700	2.830	2.700	2.780	118,962	+0.12(+4.51%)
Jun 11, 2010	2.480	2.670	2.480	2.660	199,247	+0.18(+7.26%)
Jun 10, 2010	2.520	2.520	2.420	2.480	203,027	+0.00(+0.00%)
Jun 09, 2010	2.580	2.660	2.470	2.480	108,761	-0.06(-2.36%)
Jun 08, 2010	2.590	2.690	2.510	2.540	170,027	-0.03(-1.17%)
Jun 07, 2010	2.800	2.840	2.570	2.570	138,867	-0.19(-6.88%)
Jun 04, 2010	2.900	2.910	2.760	2.760	101,366	-0.19(-6.44%)
Jun 03, 2010	2.980	2.990	2.920	2.950	51,715	-0.03(-1.01%)
Jun 02, 2010	2.980	2.990	2.870	2.980	75,398	+0.11(+3.83%)
Jun 01, 2010	2.900	2.960	2.850	2.870	115,371	-0.04(-1.37%)
May 28, 2010	3.100	3.120	2.890	2.910	222,113	-0.19(-6.13%)
May 27, 2010	3.000	3.130	2.990	3.100	82,323	+0.18(+6.16%)
May 26, 2010	2.910	3.080	2.910	2.920	139,180	+0.01(+0.34%)
May 25, 2010	2.940	2.980	2.870	2.910	157,043	-0.09(-3.00%)
May 24, 2010	2.950	3.030	2.950	3.000	91,029	+0.06(+2.04%)
May 21, 2010	2.880	3.030	2.780	2.940	148,380	-0.04(-1.34%)
May 20, 2010	2.950	3.180	2.870	2.980	211,175	-0.17(-5.40%)
May 19, 2010	3.280	3.300	3.140	3.150	79,538	-0.12(-3.67%)
May 18, 2010	3.460	3.470	3.240	3.270	88,323	-0.11(-3.25%)
May 17, 2010	3.370	3.400	3.300	3.380	78,868	+0.08(+2.42%)
May 14, 2010	3.310	3.350	3.250	3.300	110,374	-0.07(-2.08%)
May 13, 2010	3.290	3.370	3.220	3.370	156,093	+0.11(+3.37%)
May 12, 2010	3.110	3.270	3.110	3.260	110,571	+0.12(+3.82%)
May 11, 2010	3.200	3.250	3.140	3.140	201,225	-0.12(-3.68%)
May 10, 2010	3.240	3.390	3.200	3.260	228,344	+0.10(+3.16%)
May 07, 2010	3.260	3.270	3.100	3.160	153,235	-0.05(-1.56%)
May 06, 2010	3.390	3.430	3.190	3.210	193,858	-0.18(-5.31%)
May 05, 2010	3.390	3.460	3.310	3.390	163,455	+0.01(+0.30%)
May 04, 2010	3.460	3.460	3.350	3.380	229,030	-0.13(-3.70%)
May 03, 2010	3.520	3.540	3.360	3.510	190,797	+0.04(+1.15%)
Apr 30, 2010	3.550	3.550	3.470	3.470	106,973	-0.06(-1.70%)
Apr 29, 2010	3.560	3.560	3.480	3.530	205,409	-0.02(-0.56%)
Apr 28, 2010	3.550	3.580	3.520	3.550	130,421	+0.02(+0.57%)
Apr 27, 2010	3.580	3.580	3.500	3.530	211,720	-0.03(-0.84%)
Apr 26, 2010	3.670	3.670	3.550	3.560	192,629	+0.02(+0.56%)
Apr 23, 2010	3.620	3.620	3.520	3.540	168,435	-0.07(-1.94%)
Apr 22, 2010	3.620	3.620	3.500	3.610	208,050	+0.05(+1.40%)
Apr 21, 2010	3.680	3.690	3.540	3.560	593,427	-0.07(-1.93%)
Apr 20, 2010	3.900	3.970	3.510	3.630	2,154,650	-0.58(-13.78%)
Apr 19, 2010	4.170	4.270	4.100	4.210	146,769	+0.09(+2.18%)
Apr 16, 2010	4.100	4.150	4.060	4.120	119,932	+0.01(+0.24%)
Apr 15, 2010	4.150	4.150	4.080	4.110	93,011	-0.01(-0.24%)
Apr 14, 2010	4.000	4.180	3.970	4.120	153,056	+0.20(+5.10%)
Apr 13, 2010	3.790	3.920	3.780	3.920	60,185	+0.09(+2.35%)
Apr 12, 2010	3.850	3.860	3.790	3.830	37,835	+0.05(+1.32%)
Apr 09, 2010	3.810	3.870	3.750	3.780	55,957	-0.03(-0.79%)
Apr 08, 2010	3.860	3.900	3.810	3.810	41,522	-0.08(-2.06%)
Apr 07, 2010	3.870	3.920	3.840	3.890	60,137	-0.01(-0.26%)
Apr 06, 2010	3.940	3.940	3.830	3.900	36,868	-0.05(-1.27%)
Apr 05, 2010	3.800	3.950	3.750	3.950	55,171	+0.15(+3.95%)
Apr 01, 2010	3.850	3.800	3.800	3.800	51,900	-0.03(-0.78%)
Mar 31, 2010	3.730	3.870	3.700	3.830	147,123	+0.09(+2.41%)
Mar 30, 2010	3.800	3.940	3.700	3.740	195,694	-0.12(-3.11%)
Mar 29, 2010	4.010	4.010	3.850	3.860	107,429	-0.17(-4.22%)
Mar 26, 2010	3.980	4.100	3.980	4.030	84,874	+0.07(+1.77%)
Mar 25, 2010	4.040	4.040	3.960	3.960	65,462	-0.08(-1.98%)
Mar 24, 2010	3.960	4.100	3.950	4.040	87,695	+0.08(+2.02%)
Mar 23, 2010	3.960	3.980	3.870	3.960	83,021	+0.06(+1.54%)
Mar 22, 2010	4.030	4.220	3.880	3.900	118,469	-0.10(-2.50%)
Mar 19, 2010	4.110	4.110	3.900	4.000	84,011	-0.05(-1.23%)
Mar 18, 2010	4.140	4.140	3.940	4.050	83,694	-0.06(-1.46%)
Mar 17, 2010	4.100	4.140	4.000	4.110	77,620	+0.03(+0.74%)
Mar 16, 2010	4.300	4.440	4.010	4.080	146,172	-0.23(-5.34%)
Mar 15, 2010	4.280	4.430	4.210	4.310	174,717	+0.17(+4.11%)
Mar 12, 2010	3.950	4.200	3.910	4.140	177,722	+0.23(+5.88%)
Mar 11, 2010	3.840	3.950	3.810	3.910	73,509	+0.07(+1.82%)
Mar 10, 2010	3.900	3.920	3.770	3.840	61,700	-0.06(-1.54%)
Mar 09, 2010	3.900	3.940	3.880	3.900	38,933	-0.02(-0.51%)
Mar 08, 2010	3.880	3.940	3.800	3.920	33,529	+0.05(+1.29%)
Mar 05, 2010	3.860	3.920	3.700	3.870	158,271	+0.01(+0.26%)
Mar 04, 2010	3.850	3.860	3.640	3.860	21,228	+0.00(+0.00%)
Mar 03, 2010	3.980	3.980	3.800	3.860	45,741	-0.11(-2.77%)
Mar 02, 2010	3.870	3.970	3.810	3.970	108,852	+0.09(+2.32%)
Mar 01, 2010	3.790	3.900	3.790	3.880	149,847	+0.09(+2.37%)
Feb 26, 2010	3.690	3.830	3.510	3.790	255,828	+0.23(+6.46%)
Feb 25, 2010	3.510	3.570	3.440	3.560	89,954	+0.13(+3.79%)
Feb 24, 2010	3.390	3.450	3.310	3.430	54,686	+0.02(+0.59%)
Feb 23, 2010	3.440	3.441	3.330	3.410	86,080	-0.02(-0.58%)
Feb 22, 2010	3.360	3.440	3.300	3.430	59,745	+0.07(+2.08%)
Feb 19, 2010	3.430	3.479	3.330	3.360	72,434	-0.06(-1.75%)
Feb 18, 2010	3.320	3.480	3.290	3.420	137,661	+0.06(+1.79%)
Feb 17, 2010	3.360	3.580	3.280	3.360	155,562	+0.02(+0.60%)
Feb 16, 2010	3.690	3.720	3.260	3.340	223,922	-0.26(-7.22%)
Feb 12, 2010	3.620	3.600	3.600	3.600	66,100	-0.02(-0.55%)
Feb 11, 2010	3.440	3.640	3.440	3.620	50,427	+0.17(+4.93%)
Feb 10, 2010	3.520	3.540	3.360	3.450	23,743	-0.07(-1.99%)
Feb 09, 2010	3.520	3.560	3.500	3.520	24,688	+0.04(+1.15%)
Feb 08, 2010	3.500	3.560	3.390	3.480	19,058	+0.03(+0.87%)
Feb 05, 2010	3.520	3.520	3.350	3.450	62,867	-0.05(-1.43%)
Feb 04, 2010	3.600	3.650	3.500	3.500	53,041	-0.10(-2.78%)
Feb 03, 2010	3.770	3.770	3.600	3.600	56,053	-0.19(-5.01%)
Feb 02, 2010	3.470	4.070	3.470	3.790	164,978	+0.32(+9.22%)
Feb 01, 2010	3.550	3.600	3.460	3.470	69,533	-0.07(-1.98%)
Jan 29, 2010	3.580	3.650	3.520	3.540	60,167	-0.02(-0.56%)
Jan 28, 2010	3.600	3.610	3.550	3.560	73,633	-0.02(-0.56%)
Jan 27, 2010	3.550	3.640	3.510	3.580	62,360	+0.03(+0.85%)
Jan 26, 2010	3.700	3.730	3.550	3.550	129,233	-0.13(-3.53%)
Jan 25, 2010	3.810	3.850	3.660	3.680	141,625	-0.11(-2.90%)
Jan 22, 2010	3.920	3.940	3.790	3.790	78,967	-0.11(-2.82%)
Jan 21, 2010	4.010	4.010	3.890	3.900	52,023	-0.08(-2.01%)
Jan 20, 2010	3.970	4.070	3.950	3.980	77,400	-0.02(-0.50%)
Jan 19, 2010	4.040	4.060	3.940	4.000	84,144	-0.06(-1.48%)
Jan 15, 2010	4.170	4.060	4.060	4.060	66,000	-0.10(-2.40%)
Jan 14, 2010	4.150	4.200	4.110	4.160	29,824	+0.01(+0.24%)
Jan 13, 2010	4.060	4.180	4.030	4.150	43,772	+0.10(+2.47%)
Jan 12, 2010	4.250	4.250	4.020	4.050	64,073	-0.06(-1.46%)
Jan 11, 2010	4.290	4.290	4.090	4.110	100,920	-0.11(-2.61%)
Jan 08, 2010	4.000	4.250	4.000	4.220	140,015	+0.22(+5.50%)
Jan 07, 2010	3.950	4.050	3.940	4.000	123,599	+0.06(+1.52%)
Jan 06, 2010	3.920	4.020	3.920	3.940	73,229	+0.02(+0.51%)
Jan 05, 2010	3.980	3.980	3.910	3.920	44,990	-0.08(-2.00%)
Jan 04, 2010	3.960	4.000	3.820	4.000	152,169	+0.07(+1.78%)
Dec 31, 2009	3.840	3.930	3.930	3.930	193,000	+0.09(+2.34%)
Dec 30, 2009	3.980	3.985	3.840	3.840	247,773	-0.16(-4.00%)
Dec 29, 2009	3.990	4.000	3.921	4.000	125,855	+0.01(+0.25%)
Dec 28, 2009	3.980	4.000	3.930	3.990	83,626	-0.02(-0.50%)
Dec 24, 2009	4.000	4.010	3.910	4.010	42,746	+0.01(+0.25%)
Dec 23, 2009	3.960	4.000	3.920	4.000	101,266	+0.06(+1.52%)
Dec 22, 2009	3.960	4.000	3.940	3.940	76,543	-0.01(-0.25%)
Dec 21, 2009	4.040	4.060	3.880	3.950	129,932	-0.07(-1.74%)
Dec 18, 2009	4.040	4.089	3.950	4.020	147,519	+0.00(+0.12%)
Dec 17, 2009	3.930	4.180	3.930	4.015	185,057	-0.00(-0.12%)
Dec 16, 2009	4.000	4.050	3.900	4.020	83,381	+0.08(+2.03%)
Dec 15, 2009	4.100	4.100	3.940	3.940	82,458	-0.16(-3.90%)
Dec 14, 2009	3.900	4.100	3.860	4.100	193,083	+0.18(+4.59%)
Dec 11, 2009	3.950	3.990	3.860	3.920	53,427	-0.02(-0.51%)
Dec 10, 2009	4.010	4.050	3.890	3.940	61,479	-0.08(-1.99%)
Dec 09, 2009	3.950	4.030	3.910	4.020	54,187	+0.08(+2.03%)
Dec 08, 2009	4.050	4.060	3.920	3.940	62,174	-0.14(-3.43%)
Dec 07, 2009	4.150	4.150	4.020	4.080	49,592	-0.02(-0.49%)
Dec 04, 2009	4.090	4.120	3.990	4.100	85,274	+0.08(+1.99%)
Dec 03, 2009	4.040	4.090	3.960	4.020	73,541	+0.01(+0.25%)
Dec 02, 2009	3.920	4.010	3.890	4.010	76,830	+0.09(+2.30%)
Dec 01, 2009	3.850	3.990	3.840	3.920	70,442	+0.07(+1.82%)
Nov 30, 2009	4.000	4.070	3.820	3.850	158,432	-0.15(-3.75%)
Nov 27, 2009	4.010	4.090	3.990	4.000	39,211	-0.07(-1.72%)
Nov 25, 2009	4.300	4.300	4.060	4.070	110,875	+0.02(+0.49%)
Nov 24, 2009	4.134	4.134	4.000	4.050	100,772	-0.03(-0.74%)
Nov 23, 2009	4.260	4.280	4.050	4.080	100,651	-0.04(-0.97%)
Nov 20, 2009	4.140	4.260	4.050	4.120	103,258	-0.04(-0.96%)
Nov 19, 2009	4.210	4.380	4.130	4.160	67,908	-0.08(-1.89%)
Nov 18, 2009	4.550	4.550	4.210	4.240	105,912	-0.24(-5.36%)
Nov 17, 2009	4.520	4.520	4.430	4.480	59,526	-0.10(-2.18%)
Nov 16, 2009	4.500	4.580	4.440	4.580	149,917	+0.17(+3.85%)
Nov 13, 2009	4.330	4.430	4.260	4.410	59,668	+0.11(+2.56%)
Nov 12, 2009	4.270	4.420	4.260	4.300	101,863	+0.05(+1.18%)
Nov 11, 2009	4.290	4.300	4.200	4.250	79,628	+0.03(+0.71%)
Nov 10, 2009	4.170	4.250	4.170	4.220	116,526	+0.06(+1.44%)
Nov 09, 2009	4.240	4.300	4.140	4.160	121,501	+0.03(+0.73%)
Nov 06, 2009	4.110	4.150	4.030	4.130	146,119	-0.04(-0.96%)
Nov 05, 2009	4.100	4.210	4.080	4.170	97,443	+0.10(+2.46%)
Nov 04, 2009	4.000	4.390	3.950	4.070	182,224	+0.06(+1.50%)
Nov 03, 2009	3.950	4.129	3.910	4.010	191,881	+0.06(+1.52%)