Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.100	4.230	3.950	3.980	149,334	-0.15(-3.63%)
Oct 29, 2009	4.090	4.300	4.050	4.130	182,029	+0.07(+1.72%)
Oct 28, 2009	4.230	4.260	4.010	4.060	162,369	-0.18(-4.25%)
Oct 27, 2009	4.350	4.460	4.230	4.240	106,195	-0.08(-1.85%)
Oct 26, 2009	4.460	4.570	4.300	4.320	168,481	-0.12(-2.70%)
Oct 23, 2009	4.440	4.540	4.400	4.440	164,069	+0.00(+0.00%)
Oct 22, 2009	4.530	4.530	4.320	4.440	226,912	-0.09(-1.99%)
Oct 21, 2009	4.780	4.840	4.500	4.530	379,087	-0.33(-6.79%)
Oct 20, 2009	4.830	5.000	4.800	4.860	159,761	-0.04(-0.82%)
Oct 19, 2009	5.050	5.050	4.850	4.900	215,617	-0.15(-2.97%)
Oct 16, 2009	5.130	5.150	4.960	5.050	122,954	-0.08(-1.56%)
Oct 15, 2009	5.230	5.230	5.060	5.130	125,273	-0.12(-2.29%)
Oct 14, 2009	5.170	5.250	5.000	5.250	247,434	+0.12(+2.34%)
Oct 13, 2009	5.060	5.172	4.920	5.130	144,755	+0.06(+1.18%)
Oct 12, 2009	5.100	5.250	5.010	5.070	198,780	+0.00(+0.00%)
Oct 09, 2009	4.840	5.070	4.800	5.070	409,610	+0.25(+5.19%)
Oct 08, 2009	4.750	5.000	4.750	4.820	171,688	+0.11(+2.34%)
Oct 07, 2009	4.890	4.950	4.620	4.710	197,519	-0.17(-3.48%)
Oct 06, 2009	4.940	5.070	4.870	4.880	201,729	-0.04(-0.81%)
Oct 05, 2009	4.970	5.040	4.880	4.920	190,367	-0.01(-0.20%)
Oct 02, 2009	4.820	4.930	4.660	4.930	530,251	+0.08(+1.65%)
Oct 01, 2009	4.800	4.850	4.650	4.850	184,528	+0.05(+1.04%)
Sep 30, 2009	4.800	4.900	4.661	4.800	188,322	-0.01(-0.21%)
Sep 29, 2009	4.820	4.970	4.600	4.810	796,023	+0.02(+0.42%)
Sep 28, 2009	4.380	5.040	4.350	4.790	755,506	+0.55(+12.97%)
Sep 25, 2009	4.360	4.600	4.230	4.240	196,754	-0.17(-3.85%)
Sep 24, 2009	4.530	4.550	4.300	4.410	288,014	-0.12(-2.65%)
Sep 23, 2009	4.600	4.629	4.500	4.530	204,283	-0.05(-1.09%)
Sep 22, 2009	4.590	4.650	4.510	4.580	159,354	+0.00(+0.00%)
Sep 21, 2009	4.600	4.720	4.500	4.580	197,538	-0.03(-0.65%)
Sep 18, 2009	4.650	4.690	4.610	4.610	191,748	-0.03(-0.65%)
Sep 17, 2009	4.650	4.740	4.600	4.640	108,428	+0.02(+0.43%)
Sep 16, 2009	4.620	4.680	4.600	4.620	180,886	-0.01(-0.22%)
Sep 15, 2009	4.650	4.720	4.600	4.630	154,793	-0.03(-0.64%)
Sep 14, 2009	4.650	4.690	4.600	4.660	113,027	-0.06(-1.27%)
Sep 11, 2009	4.850	4.880	4.680	4.720	161,671	-0.13(-2.68%)
Sep 10, 2009	4.800	4.860	4.650	4.850	116,691	+0.05(+1.04%)
Sep 09, 2009	4.820	4.900	4.710	4.800	138,683	+0.00(+0.00%)
Sep 08, 2009	4.820	4.960	4.700	4.800	212,982	-0.01(-0.21%)
Sep 04, 2009	4.800	4.850	4.610	4.810	116,908	+0.04(+0.84%)
Sep 03, 2009	4.700	4.810	4.700	4.770	96,160	+0.11(+2.36%)
Sep 02, 2009	4.580	4.784	4.580	4.660	155,100	+0.03(+0.65%)
Sep 01, 2009	4.750	4.860	4.540	4.630	278,130	-0.19(-3.94%)
Aug 31, 2009	4.960	4.990	4.790	4.820	174,983	-0.17(-3.41%)
Aug 28, 2009	5.060	5.060	4.940	4.990	168,575	-0.07(-1.38%)
Aug 27, 2009	5.160	5.160	5.000	5.060	232,380	-0.07(-1.36%)
Aug 26, 2009	5.030	5.179	5.000	5.130	267,153	+0.08(+1.58%)
Aug 25, 2009	5.050	5.190	4.950	5.050	451,536	+0.15(+3.06%)
Aug 24, 2009	4.950	5.110	4.870	4.900	290,923	+0.00(+0.00%)
Aug 21, 2009	4.920	4.980	4.760	4.900	353,272	+0.10(+2.08%)
Aug 20, 2009	4.830	4.900	4.720	4.800	345,225	-0.03(-0.62%)
Aug 19, 2009	4.800	4.910	4.650	4.830	340,185	+0.23(+5.00%)
Aug 18, 2009	4.630	4.640	4.520	4.600	252,165	-0.04(-0.86%)
Aug 17, 2009	4.640	4.730	4.520	4.640	331,506	-0.16(-3.33%)
Aug 14, 2009	4.900	4.900	4.700	4.800	324,445	-0.13(-2.64%)
Aug 13, 2009	4.800	5.240	4.670	4.930	334,267	+0.17(+3.57%)
Aug 12, 2009	4.800	4.980	4.600	4.760	1,150,701	-0.13(-2.66%)
Aug 11, 2009	5.030	5.240	4.810	4.890	352,488	-0.15(-2.98%)
Aug 10, 2009	5.080	5.280	5.000	5.040	309,558	-0.06(-1.18%)
Aug 07, 2009	5.370	5.380	5.080	5.100	272,019	-0.10(-1.92%)
Aug 06, 2009	5.500	5.550	5.180	5.200	273,353	-0.18(-3.35%)
Aug 05, 2009	5.680	5.680	5.350	5.380	390,821	-0.21(-3.76%)
Aug 04, 2009	5.690	5.750	5.500	5.590	362,825	-0.14(-2.44%)
Aug 03, 2009	5.640	5.780	5.590	5.730	402,205	+0.11(+1.96%)
Jul 31, 2009	5.600	5.720	5.500	5.620	377,902	+0.02(+0.36%)
Jul 30, 2009	5.600	5.930	5.510	5.600	481,766	+0.09(+1.63%)
Jul 29, 2009	5.130	5.570	5.130	5.510	566,139	+0.35(+6.78%)
Jul 28, 2009	5.420	5.460	4.910	5.160	787,856	-0.24(-4.44%)
Jul 27, 2009	5.390	5.440	5.350	5.400	479,712	+0.02(+0.37%)
Jul 24, 2009	5.440	5.500	5.320	5.380	472,917	-0.13(-2.36%)
Jul 23, 2009	5.440	5.600	5.300	5.510	715,762	+0.11(+2.04%)
Jul 22, 2009	5.560	5.750	5.370	5.400	759,116	+0.10(+1.89%)
Jul 21, 2009	5.640	5.650	5.260	5.300	1,076,930	-0.34(-6.03%)
Jul 20, 2009	5.840	5.960	5.310	5.640	1,071,910	-0.20(-3.42%)
Jul 17, 2009	6.310	6.390	5.820	5.840	1,476,417	-0.31(-5.04%)
Jul 16, 2009	5.940	7.250	5.750	6.150	4,730,266	+0.15(+2.50%)
Jul 15, 2009	5.820	6.060	5.700	6.000	413,757	+0.40(+7.14%)
Jul 14, 2009	5.700	5.700	5.510	5.600	222,485	-0.10(-1.75%)
Jul 13, 2009	5.740	5.880	5.630	5.700	247,970	-0.17(-2.90%)
Jul 10, 2009	5.600	5.960	5.600	5.870	270,719	+0.18(+3.16%)
Jul 09, 2009	5.830	5.920	5.570	5.690	300,964	-0.14(-2.40%)
Jul 08, 2009	6.020	6.250	5.710	5.830	395,856	-0.23(-3.80%)
Jul 07, 2009	6.450	6.450	6.030	6.060	218,187	-0.23(-3.66%)
Jul 06, 2009	6.450	6.470	6.020	6.290	434,809	-0.14(-2.18%)
Jul 02, 2009	6.660	6.700	6.430	6.430	327,752	-0.23(-3.45%)
Jul 01, 2009	6.780	6.800	6.650	6.660	371,669	-0.02(-0.30%)
Jun 30, 2009	6.840	6.990	6.610	6.680	425,097	-0.23(-3.33%)
Jun 29, 2009	6.940	7.040	6.620	6.910	1,157,331	-0.03(-0.43%)
Jun 26, 2009	6.500	6.980	6.450	6.940	2,358,921	+0.44(+6.77%)
Jun 25, 2009	6.439	6.530	6.400	6.500	267,132	+0.11(+1.72%)
Jun 24, 2009	6.300	6.550	6.290	6.390	195,954	+0.10(+1.59%)
Jun 23, 2009	6.380	6.390	6.130	6.290	322,136	-0.09(-1.41%)
Jun 22, 2009	6.690	6.690	6.300	6.380	428,486	-0.26(-3.92%)
Jun 19, 2009	6.530	6.660	6.450	6.640	449,265	+0.25(+3.91%)
Jun 18, 2009	6.280	6.640	6.280	6.390	574,236	+0.03(+0.47%)
Jun 17, 2009	6.500	6.600	6.250	6.360	746,735	-0.13(-2.00%)
Jun 16, 2009	6.880	6.940	6.200	6.490	1,270,678	-0.34(-4.98%)
Jun 15, 2009	8.190	8.290	6.780	6.830	3,429,467	+0.07(+1.04%)
Jun 12, 2009	6.640	7.200	6.410	6.760	1,776,577	+0.37(+5.79%)
Jun 11, 2009	6.200	6.400	6.150	6.390	306,728	+0.15(+2.34%)
Jun 10, 2009	6.200	6.400	6.050	6.244	387,513	+0.21(+3.55%)
Jun 09, 2009	6.500	6.500	5.750	6.030	636,276	-0.25(-3.98%)
Jun 08, 2009	6.710	7.050	5.700	6.280	1,008,337	-0.37(-5.56%)
Jun 05, 2009	6.200	6.650	6.060	6.650	676,135	+0.59(+9.74%)
Jun 04, 2009	6.000	6.180	5.950	6.060	462,791	+0.17(+2.89%)
Jun 03, 2009	6.000	6.000	5.750	5.890	297,114	-0.04(-0.67%)
Jun 02, 2009	5.930	6.000	5.802	5.930	405,577	+0.39(+7.04%)
Jun 01, 2009	5.500	5.540	5.400	5.540	121,753	+0.05(+0.91%)
May 29, 2009	5.640	5.640	5.320	5.490	101,924	-0.04(-0.72%)
May 28, 2009	5.620	5.620	5.390	5.530	95,332	+0.07(+1.28%)
May 27, 2009	5.530	5.690	5.400	5.460	70,223	-0.14(-2.50%)
May 26, 2009	5.520	5.617	5.330	5.600	103,875	+0.10(+1.76%)
May 22, 2009	5.690	5.690	5.300	5.503	108,236	-0.10(-1.73%)
May 21, 2009	5.600	5.660	5.520	5.600	122,755	+0.02(+0.36%)
May 20, 2009	5.600	5.650	5.500	5.580	187,859	-0.02(-0.36%)
May 19, 2009	5.500	5.710	5.450	5.600	219,546	+0.21(+3.90%)
May 18, 2009	5.410	5.480	5.170	5.390	167,780	+0.24(+4.66%)
May 15, 2009	5.250	5.360	5.100	5.150	88,349	-0.18(-3.38%)
May 14, 2009	5.270	5.400	5.130	5.330	101,652	+0.22(+4.31%)
May 13, 2009	5.280	5.370	5.000	5.110	66,596	-0.12(-2.29%)
May 12, 2009	5.350	5.500	5.050	5.230	79,822	-0.17(-3.15%)
May 11, 2009	5.250	5.500	5.250	5.400	150,487	+0.15(+2.86%)
May 08, 2009	4.900	5.250	4.840	5.250	116,023	+0.37(+7.58%)
May 07, 2009	4.850	4.880	4.600	4.880	49,028	+0.13(+2.74%)
May 06, 2009	4.720	4.750	4.590	4.750	44,619	+0.00(+0.00%)
May 05, 2009	4.690	4.750	4.600	4.750	36,404	+0.15(+3.26%)
May 04, 2009	4.750	4.750	4.480	4.600	59,068	-0.05(-1.08%)
May 01, 2009	4.500	4.650	4.310	4.650	76,164	+0.26(+5.92%)
Apr 30, 2009	4.300	4.625	4.250	4.390	36,117	+0.04(+0.92%)
Apr 29, 2009	4.260	4.400	4.210	4.350	42,748	+0.27(+6.62%)
Apr 28, 2009	4.250	4.490	4.020	4.080	37,813	-0.17(-4.00%)
Apr 27, 2009	4.650	4.650	3.820	4.250	123,701	-0.44(-9.42%)
Apr 24, 2009	4.850	4.850	4.690	4.692	54,254	-0.14(-2.86%)
Apr 23, 2009	4.960	5.000	4.700	4.830	92,732	-0.04(-0.82%)
Apr 22, 2009	4.680	4.900	4.500	4.870	148,865	+0.41(+9.19%)
Apr 21, 2009	3.920	4.600	3.920	4.460	132,811	+0.66(+17.37%)
Apr 20, 2009	3.900	4.000	3.750	3.800	50,650	-0.20(-5.00%)
Apr 17, 2009	3.850	4.000	3.800	4.000	37,398	+0.10(+2.56%)
Apr 16, 2009	3.790	3.900	3.750	3.900	16,861	+0.13(+3.45%)
Apr 15, 2009	3.870	3.870	3.680	3.770	32,727	-0.07(-1.82%)
Apr 14, 2009	3.780	3.870	3.700	3.840	22,888	+0.14(+3.78%)
Apr 13, 2009	3.690	3.920	3.690	3.700	26,552	-0.10(-2.63%)
Apr 09, 2009	3.710	3.800	3.470	3.800	11,021	+0.16(+4.40%)
Apr 08, 2009	3.680	3.790	3.640	3.640	26,440	-0.04(-1.09%)
Apr 07, 2009	3.700	3.700	3.610	3.680	13,430	+0.00(+0.00%)
Apr 06, 2009	3.650	3.680	3.550	3.680	22,504	-0.01(-0.27%)
Apr 03, 2009	3.700	3.700	3.520	3.690	39,281	+0.40(+12.16%)
Apr 02, 2009	3.400	3.500	3.290	3.290	18,626	-0.21(-6.00%)
Apr 01, 2009	3.420	3.500	3.350	3.500	9,300	+0.08(+2.34%)
Mar 31, 2009	3.380	3.420	3.341	3.420	8,110	+0.12(+3.64%)
Mar 30, 2009	3.250	3.390	3.130	3.300	16,715	-0.17(-4.90%)
Mar 26, 2009	3.420	3.470	3.170	3.470	34,656	+0.21(+6.44%)
Mar 25, 2009	3.480	3.600	3.260	3.260	21,146	-0.33(-9.19%)
Mar 24, 2009	3.500	3.610	3.330	3.590	26,323	+0.10(+2.87%)
Mar 23, 2009	3.450	3.670	3.330	3.490	27,868	+0.10(+2.95%)
Mar 20, 2009	3.420	3.435	3.310	3.390	10,523	+0.06(+1.80%)
Mar 19, 2009	3.510	3.540	3.300	3.330	33,108	-0.27(-7.50%)
Mar 18, 2009	3.610	3.690	3.500	3.600	49,327	-0.09(-2.44%)
Mar 17, 2009	3.454	3.750	3.330	3.690	39,028	+0.34(+10.15%)
Mar 16, 2009	2.980	3.500	2.980	3.350	40,476	+0.28(+9.28%)
Mar 13, 2009	2.897	3.090	2.860	3.066	13,675	+0.10(+3.22%)
Mar 12, 2009	2.920	2.970	2.860	2.970	19,036	+0.02(+0.68%)
Mar 11, 2009	2.861	2.950	2.861	2.950	9,683	+0.03(+1.03%)
Mar 10, 2009	2.830	2.920	2.800	2.920	9,415	+0.04(+1.32%)
Mar 09, 2009	2.920	2.920	2.760	2.882	7,341	-0.04(-1.30%)
Mar 06, 2009	2.810	2.950	2.660	2.920	33,519	+0.11(+3.91%)
Mar 05, 2009	2.800	2.820	2.800	2.810	3,400	+0.01(+0.36%)
Mar 04, 2009	2.750	2.980	2.640	2.800	30,657	+0.01(+0.36%)
Mar 02, 2009	3.140	3.140	2.420	2.790	105,431	-0.39(-12.26%)
Feb 27, 2009	3.240	3.240	3.100	3.180	17,713	-0.02(-0.63%)
Feb 26, 2009	3.170	3.220	3.160	3.200	16,240	-0.05(-1.54%)
Feb 25, 2009	3.280	3.290	3.160	3.250	10,440	+0.03(+0.93%)
Feb 24, 2009	3.350	3.350	3.160	3.220	8,572	+0.03(+0.94%)
Feb 23, 2009	3.410	3.410	3.190	3.190	14,970	-0.29(-8.33%)
Feb 20, 2009	3.520	3.530	3.250	3.480	36,269	+0.05(+1.46%)
Feb 19, 2009	3.420	3.500	3.350	3.430	25,400	+0.02(+0.59%)
Feb 18, 2009	3.640	3.690	3.400	3.410	26,242	-0.21(-5.80%)
Feb 17, 2009	3.700	3.860	3.620	3.620	71,997	-0.03(-0.82%)
Feb 13, 2009	3.300	3.700	3.300	3.650	34,630	+0.25(+7.35%)
Feb 12, 2009	3.400	3.500	3.260	3.400	30,282	-0.03(-0.87%)
Feb 11, 2009	3.340	3.430	3.300	3.430	8,843	+0.15(+4.57%)
Feb 10, 2009	3.320	3.320	3.200	3.280	15,565	+0.02(+0.61%)
Feb 09, 2009	3.140	3.290	3.100	3.260	16,149	+0.05(+1.56%)
Feb 06, 2009	3.220	3.330	3.160	3.210	29,364	+0.05(+1.58%)
Feb 05, 2009	3.300	3.450	3.160	3.160	31,588	-0.04(-1.25%)
Feb 04, 2009	3.160	3.210	3.160	3.200	13,180	+0.04(+1.27%)
Feb 03, 2009	3.220	3.230	3.100	3.160	15,220	+0.05(+1.61%)
Feb 02, 2009	3.152	3.170	3.110	3.110	12,124	-0.09(-2.81%)
Jan 30, 2009	3.150	3.260	3.100	3.200	14,979	+0.09(+2.89%)
Jan 29, 2009	3.140	3.160	3.100	3.110	8,494	-0.01(-0.32%)
Jan 28, 2009	3.070	3.150	3.070	3.120	9,031	+0.02(+0.65%)
Jan 27, 2009	3.150	3.150	3.000	3.100	7,391	+0.02(+0.65%)
Jan 26, 2009	3.067	3.137	3.067	3.080	10,178	-0.02(-0.65%)
Jan 23, 2009	3.160	3.160	3.060	3.100	1,500	+0.05(+1.64%)
Jan 22, 2009	3.100	3.150	3.000	3.050	21,732	-0.16(-4.99%)
Jan 21, 2009	3.070	3.260	3.000	3.210	19,470	+0.13(+4.22%)
Jan 20, 2009	3.060	3.200	3.050	3.080	12,568	-0.06(-1.91%)
Jan 16, 2009	3.231	3.250	3.060	3.140	26,260	+0.03(+0.97%)
Jan 15, 2009	3.100	3.188	2.980	3.110	26,633	+0.05(+1.63%)
Jan 14, 2009	3.000	3.150	3.000	3.060	11,952	-0.03(-0.87%)
Jan 13, 2009	3.010	3.130	3.005	3.087	3,425	+0.06(+1.88%)
Jan 12, 2009	3.100	3.290	3.000	3.030	37,511	-0.04(-1.30%)
Jan 09, 2009	3.010	3.110	3.010	3.070	4,800	+0.17(+5.86%)
Jan 08, 2009	2.950	2.950	2.890	2.900	12,079	-0.01(-0.34%)
Jan 07, 2009	3.080	3.080	2.900	2.910	48,000	-0.21(-6.60%)
Jan 06, 2009	3.070	3.130	2.900	3.115	17,742	-0.01(-0.46%)
Jan 05, 2009	2.900	3.170	2.820	3.130	50,192	+0.23(+7.93%)
Jan 02, 2009	2.700	2.900	2.700	2.900	28,584	+0.00(+0.00%)
Dec 31, 2008	2.590	2.900	2.590	2.900	31,590	+0.33(+12.84%)
Dec 30, 2008	2.590	2.590	2.480	2.570	12,225	-0.02(-0.77%)
Dec 29, 2008	2.490	2.590	2.450	2.590	17,533	+0.13(+5.28%)
Dec 26, 2008	2.590	2.590	2.450	2.460	10,950	-0.04(-1.60%)
Dec 24, 2008	2.510	2.600	2.500	2.500	5,532	+0.06(+2.46%)
Dec 23, 2008	2.500	2.520	2.440	2.440	9,513	-0.06(-2.40%)
Dec 22, 2008	2.580	2.600	2.500	2.500	15,124	-0.09(-3.47%)
Dec 19, 2008	2.410	2.590	2.410	2.590	22,810	+0.18(+7.47%)
Dec 18, 2008	2.400	2.520	2.400	2.410	4,949	-0.04(-1.63%)
Dec 17, 2008	2.460	2.580	2.450	2.450	6,239	-0.10(-3.92%)
Dec 16, 2008	2.540	2.620	2.540	2.550	28,106	+0.06(+2.41%)
Dec 15, 2008	2.540	2.560	2.440	2.490	4,000	+0.03(+1.22%)
Dec 12, 2008	2.360	2.490	2.360	2.460	6,800	-0.06(-2.38%)
Dec 11, 2008	2.500	2.520	2.500	2.520	5,289	+0.01(+0.36%)
Dec 10, 2008	2.500	2.560	2.500	2.511	3,116	+0.07(+2.90%)
Dec 09, 2008	2.500	2.520	2.420	2.440	8,514	-0.11(-4.31%)
Dec 08, 2008	2.600	2.600	2.500	2.550	3,775	-0.09(-3.41%)
Dec 05, 2008	2.530	2.700	2.530	2.640	15,970	+0.09(+3.53%)
Dec 04, 2008	2.470	2.550	2.300	2.550	20,915	+0.07(+2.82%)
Dec 03, 2008	2.420	2.500	2.400	2.480	6,932	-0.03(-1.20%)
Dec 02, 2008	2.430	2.510	2.380	2.510	5,033	+0.00(+0.00%)
Dec 01, 2008	2.500	2.640	2.200	2.510	20,310	-0.06(-2.33%)
Nov 28, 2008	2.440	2.670	2.110	2.570	22,113	+0.02(+0.78%)
Nov 26, 2008	2.450	2.600	2.220	2.550	19,960	+0.14(+5.82%)
Nov 25, 2008	2.200	2.550	2.170	2.410	35,635	+0.16(+7.11%)
Nov 24, 2008	2.330	2.330	2.250	2.250	12,150	+0.03(+1.35%)
Nov 21, 2008	2.280	2.340	2.150	2.220	33,000	+0.01(+0.45%)
Nov 20, 2008	2.250	2.250	2.210	2.210	77,323	-0.10(-4.32%)
Nov 19, 2008	2.740	2.740	2.300	2.310	15,212	-0.48(-17.20%)
Nov 18, 2008	2.840	2.850	2.330	2.790	38,120	-0.11(-3.79%)
Nov 17, 2008	2.600	2.900	2.320	2.900	33,100	+0.30(+11.54%)
Nov 14, 2008	2.370	2.600	2.320	2.600	24,994	+0.06(+2.36%)
Nov 13, 2008	2.310	2.540	2.300	2.540	18,640	+0.24(+10.43%)
Nov 12, 2008	2.300	2.450	2.300	2.300	32,890	-0.16(-6.50%)
Nov 11, 2008	2.370	2.600	2.300	2.460	26,547	+0.07(+2.93%)
Nov 10, 2008	2.670	2.670	2.370	2.390	34,251	-0.16(-6.27%)
Nov 07, 2008	2.600	2.610	2.490	2.550	20,600	+0.03(+1.19%)
Nov 06, 2008	2.650	2.650	2.250	2.520	9,488	-0.22(-8.03%)
Nov 05, 2008	2.460	2.740	2.270	2.740	30,357	+0.19(+7.45%)
Nov 04, 2008	2.370	2.550	2.310	2.550	27,287	+0.15(+6.25%)