Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.30	13.31	12.53	12.75	592,211	-0.67(-4.99%)
Jul 30, 2014	13.14	13.54	13.00	13.42	781,227	+0.37(+2.84%)
Jul 29, 2014	12.55	13.16	12.45	13.05	590,386	+0.50(+3.98%)
Jul 28, 2014	12.79	12.93	12.42	12.55	427,606	-0.26(-2.03%)
Jul 25, 2014	12.50	12.91	12.36	12.81	524,923	+0.20(+1.59%)
Jul 24, 2014	12.50	12.73	12.35	12.61	470,496	+0.13(+1.04%)
Jul 23, 2014	12.85	12.97	12.46	12.48	597,621	-0.27(-2.12%)
Jul 22, 2014	12.68	12.95	12.65	12.75	435,314	+0.16(+1.27%)
Jul 21, 2014	12.68	12.84	12.43	12.59	418,530	-0.23(-1.79%)
Jul 18, 2014	12.33	13.00	12.33	12.82	800,020	+0.33(+2.64%)
Jul 17, 2014	12.87	13.02	12.33	12.49	1,001,847	-0.51(-3.92%)
Jul 16, 2014	13.48	13.77	12.91	13.00	809,609	-0.43(-3.20%)
Jul 15, 2014	14.22	14.44	13.20	13.43	1,173,658	-0.81(-5.69%)
Jul 14, 2014	14.20	14.36	13.84	14.24	1,310,581	+0.22(+1.57%)
Jul 11, 2014	13.75	14.10	13.42	14.02	1,394,300	+0.58(+4.32%)
Jul 10, 2014	13.27	13.74	13.15	13.44	1,260,251	-0.50(-3.59%)
Jul 09, 2014	12.90	14.18	12.66	13.94	2,274,662	+1.09(+8.48%)
Jul 08, 2014	13.00	13.28	12.47	12.85	1,736,628	-0.21(-1.61%)
Jul 07, 2014	14.09	14.38	12.76	13.06	6,984,882	+1.07(+8.92%)
Jul 03, 2014	11.87	11.99	11.99	11.99	303,100	+0.17(+1.44%)
Jul 02, 2014	12.05	12.19	11.80	11.82	539,539	-0.23(-1.91%)
Jul 01, 2014	12.16	12.23	11.94	12.05	699,843	-0.02(-0.17%)
Jun 30, 2014	12.18	12.29	11.87	12.07	1,018,804	+0.06(+0.50%)
Jun 27, 2014	11.96	12.15	11.90	12.01	1,141,735	-0.04(-0.33%)
Jun 26, 2014	12.22	12.22	11.95	12.05	361,665	+0.00(+0.00%)
Jun 25, 2014	11.68	12.25	11.66	12.05	663,647	+0.29(+2.47%)
Jun 24, 2014	12.19	12.34	11.72	11.76	653,141	-0.39(-3.21%)
Jun 23, 2014	12.49	12.58	12.04	12.15	564,402	-0.25(-2.02%)
Jun 20, 2014	12.52	12.52	12.17	12.40	676,348	-0.05(-0.40%)
Jun 19, 2014	12.50	12.63	12.11	12.45	445,375	-0.06(-0.44%)
Jun 18, 2014	12.54	12.81	12.42	12.51	617,631	+0.03(+0.20%)
Jun 17, 2014	12.21	12.66	12.04	12.48	662,155	+0.22(+1.79%)
Jun 16, 2014	12.38	12.73	12.07	12.26	1,207,503	-0.10(-0.81%)
Jun 13, 2014	12.27	12.53	12.00	12.36	935,153	+0.07(+0.57%)
Jun 12, 2014	11.99	12.56	11.49	12.29	4,531,820	+0.88(+7.71%)
Jun 11, 2014	9.860	11.48	9.751	11.41	3,005,302	+1.41(+14.10%)
Jun 10, 2014	9.820	10.08	9.510	10.00	1,037,085	+0.00(+0.00%)
Jun 06, 2014	9.980	10.04	9.530	10.00	1,522,415	+0.33(+3.41%)
Jun 05, 2014	9.550	9.940	9.340	9.670	753,258	+0.18(+1.90%)
Jun 04, 2014	9.750	9.790	9.490	9.490	518,693	-0.29(-2.97%)
Jun 03, 2014	9.890	9.970	9.630	9.780	489,452	-0.18(-1.81%)
Jun 02, 2014	9.570	9.980	9.510	9.960	683,926	+0.39(+4.08%)
May 30, 2014	9.950	10.00	9.520	9.570	681,716	-0.31(-3.14%)
May 29, 2014	10.03	10.09	9.660	9.880	517,301	-0.05(-0.50%)
May 28, 2014	9.700	10.08	9.650	9.930	1,195,199	+0.27(+2.80%)
May 27, 2014	9.460	9.800	9.400	9.660	945,473	+0.33(+3.54%)
May 23, 2014	8.800	9.330	9.330	9.330	1,026,000	+0.56(+6.39%)
May 22, 2014	8.870	9.000	8.550	8.770	633,412	+0.00(+0.00%)
May 21, 2014	9.000	9.050	8.700	8.770	422,697	-0.19(-2.12%)
May 20, 2014	9.010	9.066	8.640	8.960	728,177	-0.11(-1.27%)
May 19, 2014	8.650	9.210	8.570	9.075	689,745	+0.38(+4.43%)
May 16, 2014	8.520	8.740	8.370	8.690	427,320	+0.22(+2.60%)
May 15, 2014	8.670	8.780	8.210	8.470	516,491	+0.04(+0.47%)
May 14, 2014	8.380	8.675	8.330	8.430	399,931	+0.03(+0.36%)
May 13, 2014	8.570	8.730	8.380	8.400	350,956	-0.19(-2.21%)
May 12, 2014	8.400	8.835	8.360	8.590	605,711	+0.23(+2.75%)
May 09, 2014	8.220	8.470	7.945	8.360	577,442	-0.04(-0.48%)
May 08, 2014	8.950	9.000	8.330	8.400	514,450	-0.56(-6.25%)
May 07, 2014	9.250	9.520	8.780	8.960	506,871	-0.22(-2.40%)
May 06, 2014	9.500	9.650	9.160	9.180	390,190	-0.23(-2.44%)
May 05, 2014	9.080	9.640	9.020	9.410	374,845	+0.27(+2.95%)
May 02, 2014	9.270	9.310	9.030	9.140	376,242	-0.06(-0.65%)
May 01, 2014	8.890	9.420	8.770	9.200	638,152	+0.29(+3.25%)
Apr 30, 2014	8.800	8.920	8.540	8.910	382,937	+0.06(+0.68%)
Apr 29, 2014	8.550	8.950	8.450	8.850	453,725	+0.36(+4.24%)
Apr 28, 2014	8.450	8.720	8.120	8.490	367,285	+0.08(+0.95%)
Apr 25, 2014	8.620	8.730	8.200	8.410	355,632	-0.25(-2.89%)
Apr 24, 2014	8.820	8.840	8.370	8.660	270,340	+0.00(+0.00%)
Apr 23, 2014	8.430	8.710	8.350	8.660	483,471	+0.19(+2.24%)
Apr 22, 2014	8.070	8.636	8.070	8.470	841,254	+0.74(+9.50%)
Apr 21, 2014	7.470	7.740	7.400	7.735	350,190	+0.32(+4.25%)
Apr 17, 2014	7.390	7.420	7.420	7.420	215,200	+0.02(+0.27%)
Apr 16, 2014	7.210	7.430	7.080	7.400	248,247	+0.27(+3.79%)
Apr 15, 2014	7.180	7.260	6.710	7.130	643,274	-0.05(-0.70%)
Apr 14, 2014	7.380	7.450	6.940	7.180	540,357	-0.15(-2.05%)
Apr 11, 2014	7.400	7.550	7.130	7.330	549,227	-0.10(-1.35%)
Apr 10, 2014	7.940	7.940	7.280	7.430	665,137	-0.48(-6.07%)
Apr 09, 2014	7.850	7.980	7.801	7.910	415,591	+0.13(+1.67%)
Apr 08, 2014	7.980	8.060	7.650	7.780	487,721	-0.14(-1.77%)
Apr 07, 2014	8.030	8.150	7.820	7.920	564,616	-0.14(-1.74%)
Apr 04, 2014	8.160	8.200	7.820	8.060	1,110,233	-0.08(-0.98%)
Apr 03, 2014	8.550	8.660	8.040	8.140	478,356	-0.44(-5.13%)
Apr 02, 2014	8.680	8.730	8.380	8.580	426,416	-0.05(-0.58%)
Apr 01, 2014	8.320	8.870	8.320	8.630	422,320	+0.19(+2.25%)
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%)