Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	8.080	8.480	8.030	8.440	504,094	+0.42(+5.24%)
Mar 28, 2014	8.000	8.380	7.850	8.020	582,034	-0.03(-0.37%)
Mar 27, 2014	7.970	8.490	7.900	8.050	490,035	+0.10(+1.26%)
Mar 26, 2014	8.140	8.240	7.930	7.950	662,538	-0.15(-1.85%)
Mar 25, 2014	8.330	8.839	7.870	8.100	581,876	-0.05(-0.61%)
Mar 24, 2014	8.590	8.628	8.030	8.150	526,443	-0.48(-5.56%)
Mar 21, 2014	8.890	9.070	8.414	8.630	549,381	-0.25(-2.82%)
Mar 20, 2014	9.050	9.188	8.740	8.880	358,330	-0.15(-1.66%)
Mar 19, 2014	9.050	9.167	8.750	9.030	431,256	-0.01(-0.11%)
Mar 18, 2014	8.970	9.210	8.910	9.040	362,348	+0.17(+1.92%)
Mar 17, 2014	8.910	9.249	8.800	8.870	371,101	-0.01(-0.11%)
Mar 14, 2014	8.850	9.020	8.710	8.880	477,404	-0.13(-1.44%)
Mar 13, 2014	9.540	9.570	8.860	9.010	512,986	-0.50(-5.26%)
Mar 12, 2014	9.450	9.610	8.920	9.510	426,744	+0.06(+0.63%)
Mar 11, 2014	10.20	10.20	9.430	9.450	1,414,903	-0.49(-4.93%)
Mar 10, 2014	9.340	9.940	9.340	9.940	633,595	+0.62(+6.65%)
Mar 07, 2014	9.510	9.510	9.210	9.320	490,167	-0.11(-1.17%)
Mar 06, 2014	9.640	9.900	9.250	9.430	393,737	-0.17(-1.77%)
Mar 05, 2014	9.510	9.780	9.251	9.600	452,305	+0.07(+0.73%)
Mar 04, 2014	9.250	9.697	9.250	9.530	651,937	+0.41(+4.50%)
Mar 03, 2014	9.060	9.370	8.951	9.120	309,860	-0.25(-2.67%)
Feb 28, 2014	9.580	9.920	9.140	9.370	1,755,795	+0.05(+0.54%)
Feb 27, 2014	8.660	9.340	8.660	9.320	956,302	+0.63(+7.25%)
Feb 26, 2014	8.870	8.980	8.640	8.690	413,174	-0.20(-2.25%)
Feb 25, 2014	8.920	8.980	8.580	8.890	386,415	-0.01(-0.11%)
Feb 24, 2014	8.894	9.040	8.820	8.900	450,065	+0.03(+0.34%)
Feb 21, 2014	9.010	9.090	8.850	8.870	516,212	-0.15(-1.66%)
Feb 20, 2014	8.870	9.110	8.730	9.020	572,146	+0.12(+1.35%)
Feb 19, 2014	9.190	9.360	8.890	8.900	421,318	-0.27(-2.94%)
Feb 18, 2014	8.840	9.360	8.800	9.170	881,428	+0.38(+4.32%)
Feb 14, 2014	8.920	8.790	8.790	8.790	277,100	-0.13(-1.46%)
Feb 13, 2014	9.020	9.030	8.890	8.920	588,576	+0.05(+0.56%)
Feb 12, 2014	8.830	9.000	8.720	8.870	429,358	+0.01(+0.11%)
Feb 11, 2014	8.980	9.060	8.760	8.860	471,617	-0.10(-1.12%)
Feb 10, 2014	8.460	9.500	8.335	8.960	1,514,021	+0.70(+8.47%)
Feb 07, 2014	8.400	8.470	8.071	8.260	724,757	-0.11(-1.31%)
Feb 06, 2014	7.930	8.470	7.790	8.370	778,980	+0.43(+5.42%)
Feb 05, 2014	7.720	7.960	7.530	7.940	386,203	+0.21(+2.72%)
Feb 04, 2014	7.820	7.910	7.690	7.730	370,826	-0.02(-0.26%)
Feb 03, 2014	7.850	7.850	7.430	7.750	636,660	-0.10(-1.27%)
Jan 31, 2014	7.930	7.960	7.750	7.850	394,899	-0.19(-2.36%)
Jan 30, 2014	7.870	8.280	7.840	8.040	763,223	+0.22(+2.81%)
Jan 29, 2014	7.920	8.000	7.500	7.820	1,007,416	-0.24(-2.98%)
Jan 28, 2014	8.180	8.650	7.995	8.060	806,809	-0.07(-0.86%)
Jan 27, 2014	9.110	9.230	7.930	8.130	2,360,025	-1.28(-13.60%)
Jan 24, 2014	8.950	9.490	8.180	9.410	14,989,713	+3.16(+50.56%)
Jan 23, 2014	6.340	6.410	6.210	6.250	528,600	-0.14(-2.19%)
Jan 22, 2014	6.450	6.640	6.290	6.390	660,703	-0.10(-1.54%)
Jan 21, 2014	6.660	6.750	6.400	6.490	817,978	+0.02(+0.31%)
Jan 17, 2014	5.990	6.470	6.470	6.470	773,800	+0.46(+7.65%)
Jan 16, 2014	5.930	6.068	5.890	6.010	418,798	+0.04(+0.67%)
Jan 15, 2014	5.920	6.030	5.750	5.970	378,148	+0.05(+0.84%)
Jan 14, 2014	5.880	6.041	5.760	5.920	332,838	+0.05(+0.85%)
Jan 13, 2014	6.130	6.150	5.800	5.870	448,738	-0.33(-5.32%)
Jan 10, 2014	6.240	6.290	6.060	6.200	1,102,636	+0.25(+4.20%)
Jan 09, 2014	5.790	6.030	5.790	5.950	612,719	+0.15(+2.59%)
Jan 08, 2014	5.730	5.890	5.650	5.800	823,454	+0.05(+0.87%)
Jan 07, 2014	5.810	5.940	5.720	5.750	279,234	-0.03(-0.52%)
Jan 06, 2014	5.840	5.890	5.690	5.780	353,454	-0.03(-0.52%)
Jan 03, 2014	5.760	5.850	5.690	5.810	314,495	+0.03(+0.52%)
Jan 02, 2014	5.820	5.928	5.700	5.780	224,133	-0.11(-1.87%)
Dec 31, 2013	5.940	5.890	5.890	5.890	207,500	-0.04(-0.67%)
Dec 30, 2013	5.970	6.050	5.870	5.930	213,222	-0.05(-0.84%)
Dec 27, 2013	5.940	6.070	5.820	5.980	324,371	+0.08(+1.36%)
Dec 26, 2013	5.980	6.070	5.830	5.900	214,964	-0.04(-0.67%)
Dec 24, 2013	5.920	6.015	5.840	5.940	135,301	+0.03(+0.51%)
Dec 23, 2013	5.730	6.090	5.510	5.910	606,762	+0.19(+3.32%)
Dec 20, 2013	5.500	5.950	5.470	5.720	844,167	+0.25(+4.57%)
Dec 19, 2013	5.270	5.490	5.210	5.470	431,020	+0.19(+3.60%)
Dec 18, 2013	5.050	5.320	5.050	5.280	647,811	+0.20(+3.94%)
Dec 17, 2013	4.950	5.340	4.950	5.080	549,513	+0.14(+2.83%)
Dec 16, 2013	4.890	5.050	4.890	4.940	173,045	+0.09(+1.86%)
Dec 13, 2013	4.850	4.920	4.800	4.850	240,194	+0.00(+0.00%)
Dec 12, 2013	4.950	4.950	4.820	4.850	214,868	-0.07(-1.42%)
Dec 11, 2013	5.010	5.080	4.890	4.920	205,570	-0.07(-1.40%)
Dec 10, 2013	5.030	5.140	4.945	4.990	272,572	-0.06(-1.19%)
Dec 09, 2013	5.190	5.215	5.000	5.050	144,344	-0.14(-2.70%)
Dec 06, 2013	5.320	5.320	5.150	5.190	0	-0.05(-0.95%)
Dec 05, 2013	5.320	5.410	5.160	5.240	0	-0.06(-1.13%)
Dec 04, 2013	5.460	5.510	5.270	5.300	0	-0.19(-3.46%)
Dec 03, 2013	4.960	5.500	4.950	5.490	0	+0.54(+10.91%)
Dec 02, 2013	4.830	4.995	4.830	4.950	605,803	+0.15(+3.13%)
Nov 29, 2013	4.830	4.830	4.770	4.800	0	+0.01(+0.21%)
Nov 27, 2013	4.800	4.860	4.760	4.790	0	-0.02(-0.42%)
Nov 26, 2013	4.690	4.850	4.640	4.810	0	+0.15(+3.22%)
Nov 25, 2013	4.640	4.820	4.620	4.660	292,580	+0.03(+0.65%)
Nov 22, 2013	4.480	4.680	4.460	4.630	0	+0.17(+3.81%)
Nov 21, 2013	4.300	4.480	4.291	4.460	1,285,232	+0.18(+4.21%)
Nov 20, 2013	4.210	4.310	4.210	4.280	0	+0.04(+0.94%)
Nov 19, 2013	4.290	4.340	4.210	4.240	400,980	-0.05(-1.17%)
Nov 18, 2013	4.450	4.510	4.250	4.290	0	-0.15(-3.38%)
Nov 15, 2013	4.460	4.682	4.395	4.440	0	-0.03(-0.67%)
Nov 14, 2013	4.350	4.490	4.160	4.470	373,564	-0.17(-3.66%)
Nov 12, 2013	4.770	4.840	4.440	4.640	0	-0.16(-3.33%)
Nov 11, 2013	4.900	4.960	4.770	4.800	0	-0.15(-3.03%)
Nov 08, 2013	4.890	5.040	4.870	4.950	0	+0.04(+0.81%)
Nov 07, 2013	4.930	4.990	4.800	4.910	284,673	+0.09(+1.87%)
Nov 06, 2013	5.280	5.280	4.730	4.820	676,325	-0.40(-7.66%)
Nov 05, 2013	5.180	5.340	5.150	5.220	0	+0.02(+0.38%)
Nov 04, 2013	5.130	5.270	5.080	5.200	150,453	+0.09(+1.76%)
Nov 01, 2013	5.220	5.260	5.060	5.110	0	-0.14(-2.67%)
Oct 31, 2013	5.140	5.390	5.010	5.250	0	+0.11(+2.14%)
Oct 30, 2013	5.160	5.270	5.100	5.140	158,432	+0.00(+0.00%)
Oct 29, 2013	5.180	5.229	5.100	5.140	80,209	-0.03(-0.58%)
Oct 28, 2013	5.200	5.280	5.100	5.170	0	-0.05(-0.96%)
Oct 25, 2013	5.310	5.410	5.170	5.220	0	-0.03(-0.57%)
Oct 24, 2013	5.260	5.330	5.240	5.250	109,197	+0.00(+0.00%)
Oct 23, 2013	5.270	5.330	5.240	5.250	0	-0.04(-0.76%)
Oct 22, 2013	5.400	5.620	5.190	5.290	141,218	-0.09(-1.67%)
Oct 21, 2013	5.540	5.660	5.310	5.380	171,336	-0.24(-4.27%)
Oct 18, 2013	5.700	5.700	5.440	5.620	180,210	-0.01(-0.18%)
Oct 17, 2013	5.440	5.650	5.410	5.630	273,691	+0.17(+3.11%)
Oct 16, 2013	5.360	5.487	5.270	5.460	213,566	+0.16(+3.02%)
Oct 15, 2013	5.300	5.350	5.250	5.300	173,360	+0.02(+0.38%)
Oct 14, 2013	5.100	5.280	5.080	5.280	171,750	+0.13(+2.52%)
Oct 11, 2013	5.000	5.210	4.950	5.150	0	+0.15(+3.00%)
Oct 10, 2013	4.970	5.080	4.960	5.000	135,816	+0.03(+0.60%)
Oct 09, 2013	5.400	5.400	4.920	4.970	0	-0.19(-3.68%)
Oct 08, 2013	5.530	5.550	5.100	5.160	327,423	-0.41(-7.36%)
Oct 07, 2013	5.530	5.725	5.520	5.570	0	-0.03(-0.54%)
Oct 04, 2013	5.670	5.700	5.500	5.600	0	-0.04(-0.71%)
Oct 03, 2013	5.780	5.840	5.592	5.640	0	-0.19(-3.26%)
Oct 02, 2013	5.750	5.920	5.701	5.830	136,293	+0.01(+0.17%)
Oct 01, 2013	5.440	5.870	5.390	5.820	387,620	+0.39(+7.18%)
Sep 30, 2013	5.320	5.430	5.270	5.430	0	+0.03(+0.56%)
Sep 27, 2013	5.360	5.500	5.140	5.400	0	-0.01(-0.18%)
Sep 26, 2013	5.410	5.440	5.340	5.410	108,716	+0.00(+0.00%)
Sep 25, 2013	5.400	5.420	5.390	5.410	135,575	+0.00(+0.00%)
Sep 24, 2013	5.470	5.490	5.380	5.410	160,116	-0.08(-1.46%)
Sep 23, 2013	5.470	5.520	5.394	5.490	137,611	+0.01(+0.18%)
Sep 20, 2013	5.410	5.540	5.350	5.480	0	+0.08(+1.48%)
Sep 19, 2013	5.450	5.484	5.300	5.400	226,404	-0.05(-0.92%)
Sep 18, 2013	5.410	5.520	5.300	5.450	0	+0.04(+0.74%)
Sep 17, 2013	5.210	5.440	5.195	5.410	0	+0.17(+3.24%)
Sep 16, 2013	5.210	5.300	5.180	5.240	0	+0.02(+0.38%)
Sep 13, 2013	5.240	5.240	5.050	5.220	0	+0.00(+0.00%)
Sep 12, 2013	5.250	5.300	5.120	5.220	0	-0.07(-1.32%)
Sep 11, 2013	5.240	5.400	5.240	5.290	0	+0.02(+0.38%)
Sep 10, 2013	5.250	5.330	5.140	5.270	324,712	+0.04(+0.76%)
Sep 09, 2013	5.070	5.260	4.960	5.230	0	+0.15(+2.95%)
Sep 06, 2013	5.320	5.320	5.030	5.080	0	-0.22(-4.15%)
Sep 05, 2013	5.430	5.510	5.260	5.300	0	-0.11(-2.03%)
Sep 04, 2013	5.240	5.550	5.150	5.410	0	+0.16(+3.05%)
Sep 03, 2013	5.250	5.250	5.050	5.250	0	+0.01(+0.19%)
Aug 30, 2013	5.010	5.250	4.950	5.240	0	+0.22(+4.38%)
Aug 29, 2013	4.640	5.040	4.580	5.020	400,885	+0.36(+7.73%)
Aug 28, 2013	4.610	4.660	4.510	4.660	0	+0.06(+1.30%)
Aug 27, 2013	4.550	4.650	4.550	4.600	192,816	-0.03(-0.65%)
Aug 26, 2013	4.560	4.680	4.510	4.630	0	+0.06(+1.31%)
Aug 23, 2013	4.600	4.600	4.480	4.570	0	-0.01(-0.22%)
Aug 22, 2013	4.540	4.600	4.540	4.580	43,704	+0.06(+1.33%)
Aug 21, 2013	4.500	4.590	4.490	4.520	0	-0.01(-0.22%)
Aug 20, 2013	4.440	4.550	4.440	4.530	117,962	+0.14(+3.07%)
Aug 19, 2013	4.400	4.480	4.360	4.395	154,138	-0.02(-0.34%)
Aug 16, 2013	4.390	4.440	4.370	4.410	0	-0.01(-0.23%)
Aug 15, 2013	4.460	4.480	4.380	4.420	183,657	-0.07(-1.56%)
Aug 14, 2013	4.410	4.520	4.410	4.490	100,839	+0.09(+2.05%)
Aug 13, 2013	4.430	4.450	4.310	4.400	123,762	-0.03(-0.68%)
Aug 12, 2013	4.590	4.590	4.405	4.430	151,638	-0.04(-0.78%)
Aug 09, 2013	4.620	4.790	4.450	4.465	96,346	-0.09(-2.08%)
Aug 08, 2013	4.510	4.600	4.450	4.560	218,769	+0.10(+2.24%)
Aug 07, 2013	4.490	4.570	4.450	4.460	136,476	-0.04(-0.89%)
Aug 06, 2013	4.590	4.600	4.480	4.500	87,857	-0.07(-1.53%)
Aug 05, 2013	4.410	4.580	4.360	4.570	279,614	+0.20(+4.58%)
Aug 02, 2013	4.250	4.390	4.250	4.370	237,446	+0.12(+2.82%)
Aug 01, 2013	4.500	4.500	4.230	4.250	323,659	-0.07(-1.62%)
Jul 31, 2013	4.170	4.490	4.150	4.320	0	+0.05(+1.17%)
Jul 30, 2013	4.620	4.700	4.240	4.270	0	-0.36(-7.78%)
Jul 29, 2013	4.670	4.730	4.620	4.630	0	-0.07(-1.49%)
Jul 26, 2013	4.750	4.780	4.620	4.700	0	-0.01(-0.21%)
Jul 25, 2013	4.650	4.750	4.570	4.710	0	+0.06(+1.29%)
Jul 24, 2013	4.700	4.740	4.615	4.650	0	-0.03(-0.64%)
Jul 23, 2013	4.770	4.770	4.660	4.680	0	-0.05(-1.06%)
Jul 22, 2013	4.780	4.800	4.710	4.730	0	-0.05(-1.05%)
Jul 19, 2013	4.700	4.830	4.670	4.780	0	+0.05(+1.06%)
Jul 18, 2013	4.730	4.850	4.700	4.730	0	-0.01(-0.21%)
Jul 17, 2013	4.760	4.840	4.660	4.740	57,051	+0.01(+0.21%)
Jul 16, 2013	4.710	4.780	4.580	4.730	0	+0.04(+0.85%)
Jul 15, 2013	4.760	4.780	4.635	4.690	0	-0.01(-0.21%)
Jul 12, 2013	4.810	4.890	4.680	4.700	0	-0.11(-2.29%)
Jul 11, 2013	4.730	4.810	4.645	4.810	0	+0.13(+2.78%)
Jul 10, 2013	4.550	4.700	4.510	4.680	0	+0.14(+3.08%)
Jul 09, 2013	4.720	4.710	4.500	4.540	0	-0.17(-3.61%)
Jul 08, 2013	4.500	4.720	4.450	4.710	0	+0.30(+6.80%)
Jul 05, 2013	4.420	4.480	4.313	4.410	0	+0.07(+1.61%)
Jul 03, 2013	4.060	4.380	4.060	4.340	0	+0.23(+5.60%)
Jul 02, 2013	4.130	4.190	4.080	4.110	0	-0.04(-0.96%)
Jul 01, 2013	4.140	4.180	4.050	4.150	0	+0.09(+2.22%)
Jun 28, 2013	4.000	4.180	3.955	4.060	756,995	+0.06(+1.50%)
Jun 27, 2013	3.980	4.070	3.931	4.000	0	+0.01(+0.25%)
Jun 26, 2013	4.040	4.040	3.960	3.990	0	+0.03(+0.76%)
Jun 25, 2013	4.220	4.220	3.860	3.960	0	-0.18(-4.35%)
Jun 24, 2013	4.160	4.205	4.030	4.140	0	-0.06(-1.43%)
Jun 21, 2013	4.300	4.330	4.170	4.200	299,044	-0.07(-1.64%)
Jun 20, 2013	4.410	4.530	4.240	4.270	0	-0.26(-5.74%)
Jun 19, 2013	4.650	4.685	4.460	4.530	0	-0.13(-2.79%)
Jun 18, 2013	4.470	4.680	4.385	4.660	0	+0.22(+4.95%)
Jun 17, 2013	4.450	4.500	4.370	4.440	0	+0.07(+1.60%)
Jun 14, 2013	4.420	4.460	4.360	4.370	0	-0.07(-1.58%)
Jun 13, 2013	4.280	4.470	4.260	4.440	108,101	+0.15(+3.50%)
Jun 12, 2013	4.380	4.450	4.250	4.290	157,565	-0.03(-0.69%)
Jun 11, 2013	4.370	4.400	4.210	4.320	114,157	-0.06(-1.37%)
Jun 10, 2013	4.440	4.550	4.300	4.380	0	+0.05(+1.15%)
Jun 07, 2013	4.340	4.360	4.250	4.330	0	+0.02(+0.46%)
Jun 06, 2013	4.320	4.430	4.220	4.310	186,651	+0.01(+0.23%)
Jun 05, 2013	4.340	4.500	4.290	4.300	0	-0.07(-1.60%)
Jun 04, 2013	4.420	4.480	4.310	4.370	0	-0.06(-1.35%)
Jun 03, 2013	4.450	4.500	4.299	4.430	201,648	+0.03(+0.68%)
May 31, 2013	4.470	4.560	4.340	4.400	230,903	-0.14(-3.08%)
May 30, 2013	4.500	4.560	4.460	4.540	217,128	+0.03(+0.67%)
May 29, 2013	4.600	4.600	4.410	4.510	206,836	-0.10(-2.17%)
May 28, 2013	4.590	4.800	4.540	4.610	317,895	+0.14(+3.13%)
May 24, 2013	4.540	4.560	4.360	4.470	0	-0.03(-0.67%)
May 23, 2013	4.160	4.530	4.124	4.500	0	+0.30(+7.14%)
May 22, 2013	4.290	4.450	4.155	4.200	0	-0.14(-3.23%)
May 21, 2013	4.500	4.500	4.300	4.340	0	-0.19(-4.19%)
May 20, 2013	4.690	4.715	4.500	4.530	0	-0.21(-4.43%)
May 17, 2013	4.890	4.950	4.710	4.740	0	-0.16(-3.27%)
May 16, 2013	5.000	5.000	4.850	4.900	129,590	-0.15(-2.97%)
May 15, 2013	5.040	5.080	4.920	5.050	0	-0.14(-2.70%)
May 13, 2013	5.130	5.221	4.990	5.190	0	+0.04(+0.78%)
May 10, 2013	5.120	5.250	4.930	5.150	0	-0.01(-0.19%)
May 09, 2013	5.340	5.360	5.120	5.160	0	-0.20(-3.73%)
May 08, 2013	5.570	5.590	5.280	5.360	0	-0.24(-4.29%)
May 07, 2013	5.650	5.660	5.550	5.600	0	-0.05(-0.88%)
May 06, 2013	5.610	5.738	5.580	5.650	0	+0.07(+1.25%)
May 03, 2013	5.530	5.650	5.480	5.580	0	+0.10(+1.82%)
May 02, 2013	5.470	5.510	5.420	5.480	0	+0.01(+0.18%)
May 01, 2013	5.640	5.660	5.450	5.470	0	-0.21(-3.70%)
Apr 30, 2013	5.410	5.700	5.361	5.680	0	+0.25(+4.60%)
Apr 29, 2013	5.390	5.460	5.350	5.430	111,691	+0.03(+0.56%)
Apr 26, 2013	5.410	5.520	5.380	5.400	121,114	-0.06(-1.10%)
Apr 25, 2013	5.420	5.590	5.400	5.460	0	+0.05(+0.92%)
Apr 24, 2013	5.280	5.470	5.251	5.410	235,925	+0.12(+2.27%)
Apr 23, 2013	5.120	5.290	5.004	5.290	259,907	+0.20(+3.93%)
Apr 22, 2013	4.990	5.140	4.845	5.090	275,213	+0.11(+2.21%)
Apr 19, 2013	4.810	5.080	4.770	4.980	121,048	+0.18(+3.75%)
Apr 18, 2013	4.860	4.880	4.735	4.800	364,007	-0.02(-0.41%)
Apr 17, 2013	4.990	4.990	4.710	4.820	222,480	-0.18(-3.60%)
Apr 16, 2013	4.800	5.030	4.760	5.000	379,803	+0.20(+4.17%)
Apr 15, 2013	4.820	4.848	4.730	4.800	170,501	-0.02(-0.41%)
Apr 12, 2013	4.780	4.870	4.670	4.820	343,201	+0.03(+0.63%)
Apr 11, 2013	4.670	4.920	4.590	4.790	434,172	+0.32(+7.16%)
Apr 10, 2013	4.360	4.490	4.310	4.470	133,945	+0.15(+3.47%)
Apr 09, 2013	4.250	4.370	4.150	4.320	178,231	+0.06(+1.41%)
Apr 08, 2013	4.330	4.330	4.210	4.260	99,071	-0.02(-0.47%)
Apr 05, 2013	4.180	4.310	4.010	4.280	98,056	+0.03(+0.71%)
Apr 04, 2013	4.200	4.260	4.190	4.250	85,066	+0.05(+1.19%)
Apr 03, 2013	4.380	4.440	4.160	4.200	257,653	-0.16(-3.67%)
Apr 02, 2013	4.200	4.450	4.150	4.360	890,084	+0.21(+5.06%)