Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	1.200	1.260	1.080	1.090	1,281,623	-0.15(-12.10%)
Sep 29, 2011	1.300	1.500	1.190	1.240	5,484,013	-1.82(-59.48%)
Sep 28, 2011	3.110	3.150	2.980	3.060	258,800	-0.10(-3.16%)
Sep 27, 2011	2.930	3.160	2.860	3.160	259,761	+0.28(+9.72%)
Sep 26, 2011	3.000	3.100	2.860	2.880	180,790	-0.11(-3.68%)
Sep 23, 2011	2.960	3.150	2.910	2.990	279,143	+0.04(+1.36%)
Sep 22, 2011	2.980	3.170	2.860	2.950	218,081	-0.06(-1.99%)
Sep 21, 2011	3.030	3.140	3.001	3.010	49,339	-0.06(-1.95%)
Sep 20, 2011	3.111	3.140	3.040	3.070	51,808	-0.09(-2.85%)
Sep 19, 2011	3.120	3.200	3.100	3.160	119,798	-0.01(-0.32%)
Sep 16, 2011	3.150	3.210	2.910	3.170	302,751	+0.03(+0.96%)
Sep 15, 2011	3.228	3.240	3.140	3.140	53,211	-0.11(-3.38%)
Sep 14, 2011	3.258	3.270	3.100	3.250	105,092	+0.00(+0.00%)
Sep 13, 2011	3.130	3.270	3.130	3.250	134,662	+0.10(+3.17%)
Sep 12, 2011	3.170	3.190	3.120	3.150	57,854	-0.08(-2.48%)
Sep 09, 2011	3.300	3.300	3.170	3.230	121,185	-0.04(-1.22%)
Sep 08, 2011	3.280	3.410	3.180	3.270	173,658	+0.08(+2.51%)
Sep 07, 2011	3.250	3.290	3.170	3.190	145,334	-0.03(-0.93%)
Sep 06, 2011	3.400	3.400	3.150	3.220	85,854	-0.11(-3.30%)
Sep 02, 2011	3.320	3.370	3.250	3.330	76,820	+0.01(+0.30%)
Sep 01, 2011	3.400	3.400	3.310	3.320	12,355	-0.06(-1.78%)
Aug 31, 2011	3.400	3.400	3.360	3.380	34,077	+0.02(+0.60%)
Aug 30, 2011	3.360	3.450	3.330	3.360	80,364	+0.02(+0.60%)
Aug 29, 2011	3.410	3.450	3.310	3.340	88,063	-0.09(-2.62%)
Aug 26, 2011	3.400	3.480	3.310	3.430	72,619	+0.07(+2.08%)
Aug 25, 2011	3.360	3.400	3.250	3.360	48,854	-0.02(-0.59%)
Aug 24, 2011	3.320	3.550	3.134	3.380	20,738	+0.05(+1.50%)
Aug 23, 2011	3.340	3.370	3.250	3.330	71,162	-0.04(-1.19%)
Aug 22, 2011	3.130	3.490	3.060	3.370	189,962	+0.27(+8.71%)
Aug 19, 2011	3.110	3.130	3.010	3.100	144,796	-0.03(-0.96%)
Aug 18, 2011	3.290	3.290	3.120	3.130	126,896	-0.17(-5.15%)
Aug 17, 2011	3.340	3.380	3.270	3.300	48,216	-0.05(-1.49%)
Aug 16, 2011	3.320	3.450	3.250	3.350	58,635	+0.00(+0.00%)
Aug 15, 2011	3.330	3.600	3.330	3.350	64,184	+0.06(+1.82%)
Aug 12, 2011	3.280	3.358	3.250	3.290	56,453	+0.04(+1.23%)
Aug 11, 2011	3.300	3.390	3.250	3.250	62,954	-0.04(-1.22%)
Aug 10, 2011	3.380	3.610	3.201	3.290	101,633	-0.05(-1.50%)
Aug 09, 2011	3.420	3.460	3.190	3.340	112,513	+0.09(+2.77%)
Aug 08, 2011	3.510	3.510	3.180	3.250	279,758	-0.36(-9.97%)
Aug 05, 2011	3.790	3.810	3.510	3.610	155,282	-0.24(-6.23%)
Aug 04, 2011	3.760	3.910	3.660	3.850	370,159	+0.04(+1.05%)
Aug 03, 2011	3.800	3.885	3.650	3.810	154,426	+0.03(+0.79%)
Aug 02, 2011	3.800	3.940	3.750	3.780	301,376	-0.01(-0.26%)
Aug 01, 2011	3.820	3.960	3.710	3.790	186,133	+0.01(+0.26%)
Jul 29, 2011	3.730	3.890	3.660	3.780	106,035	+0.02(+0.53%)
Jul 28, 2011	3.870	3.870	3.700	3.760	84,426	-0.07(-1.83%)
Jul 27, 2011	3.860	4.020	3.770	3.830	127,921	-0.16(-4.01%)
Jul 26, 2011	3.910	4.040	3.910	3.990	126,545	+0.02(+0.50%)
Jul 25, 2011	3.950	4.050	3.900	3.970	342,273	+0.06(+1.53%)
Jul 22, 2011	3.670	3.970	3.641	3.910	303,104	+0.25(+6.83%)
Jul 21, 2011	3.650	3.740	3.610	3.660	147,851	+0.02(+0.55%)
Jul 20, 2011	3.540	3.700	3.540	3.640	113,973	+0.10(+2.82%)
Jul 19, 2011	3.600	3.600	3.500	3.540	82,425	-0.05(-1.39%)
Jul 18, 2011	3.600	3.690	3.550	3.590	150,328	-0.03(-0.83%)
Jul 15, 2011	3.650	3.690	3.610	3.620	42,617	-0.04(-1.07%)
Jul 14, 2011	3.650	3.720	3.580	3.659	55,219	+0.01(+0.25%)
Jul 13, 2011	3.650	3.740	3.520	3.650	137,773	+0.00(+0.00%)
Jul 12, 2011	3.530	3.700	3.480	3.650	133,867	+0.11(+3.11%)
Jul 11, 2011	3.540	3.597	3.400	3.540	181,935	+0.00(+0.00%)
Jul 08, 2011	3.280	3.590	3.250	3.540	209,313	+0.26(+7.93%)
Jul 07, 2011	3.320	3.320	3.230	3.280	36,933	-0.03(-0.91%)
Jul 06, 2011	3.280	3.320	3.240	3.310	26,918	-0.01(-0.30%)
Jul 05, 2011	3.290	3.320	3.240	3.320	43,870	+0.05(+1.53%)
Jul 01, 2011	3.200	3.340	2.920	3.270	267,042	+0.04(+1.24%)
Jun 30, 2011	3.230	3.300	3.130	3.230	54,996	-0.03(-0.92%)
Jun 29, 2011	3.310	3.320	3.160	3.260	272,617	-0.06(-1.81%)
Jun 28, 2011	3.400	3.440	3.260	3.320	119,517	-0.12(-3.49%)
Jun 27, 2011	3.459	3.460	3.430	3.440	19,749	-0.03(-0.86%)
Jun 24, 2011	3.450	3.509	3.430	3.470	47,628	+0.01(+0.29%)
Jun 23, 2011	3.450	3.500	3.400	3.460	39,824	-0.03(-0.86%)
Jun 22, 2011	3.470	3.520	3.400	3.490	50,152	-0.01(-0.29%)
Jun 21, 2011	3.500	3.500	3.430	3.500	29,353	+0.01(+0.29%)
Jun 20, 2011	3.480	3.530	3.441	3.490	30,877	-0.03(-0.85%)
Jun 17, 2011	3.480	3.540	3.420	3.520	53,428	+0.04(+1.15%)
Jun 16, 2011	3.450	3.500	3.400	3.480	44,804	+0.01(+0.29%)
Jun 15, 2011	3.430	3.590	3.420	3.470	36,643	+0.03(+0.87%)
Jun 14, 2011	3.490	3.490	3.400	3.440	68,439	-0.05(-1.43%)
Jun 13, 2011	3.550	3.570	3.420	3.490	41,057	-0.07(-1.97%)
Jun 10, 2011	3.460	3.590	3.300	3.560	55,745	+0.00(+0.00%)
Jun 09, 2011	3.400	3.620	3.370	3.560	105,238	+0.14(+4.09%)
Jun 08, 2011	3.450	3.550	3.400	3.420	99,875	-0.05(-1.44%)
Jun 07, 2011	3.530	3.610	3.454	3.470	37,746	-0.10(-2.80%)
Jun 06, 2011	3.600	3.630	3.500	3.570	82,613	-0.05(-1.38%)
Jun 03, 2011	3.510	3.650	3.350	3.620	192,475	+0.35(+10.70%)
May 24, 2011	3.230	3.310	3.170	3.270	89,256	-0.01(-0.30%)
May 23, 2011	3.330	3.360	3.189	3.280	120,347	-0.07(-2.09%)
May 20, 2011	3.380	3.390	3.320	3.350	58,172	-0.05(-1.47%)
May 19, 2011	3.450	3.590	3.370	3.400	95,882	-0.05(-1.45%)
May 18, 2011	3.500	3.500	3.380	3.450	95,762	-0.03(-0.86%)
May 17, 2011	3.460	3.580	3.460	3.480	60,839	+0.00(+0.00%)
May 16, 2011	3.580	3.580	3.380	3.480	110,279	-0.10(-2.79%)
May 13, 2011	3.580	3.659	3.530	3.580	117,548	+0.00(+0.00%)
May 12, 2011	3.580	3.600	3.550	3.580	79,527	+0.00(+0.00%)
May 11, 2011	3.580	3.619	3.565	3.580	24,358	-0.02(-0.56%)
May 10, 2011	3.570	3.650	3.550	3.600	66,129	+0.03(+0.84%)
May 09, 2011	3.653	3.660	3.570	3.570	51,309	-0.09(-2.46%)
May 06, 2011	3.790	3.790	3.600	3.660	52,663	-0.09(-2.40%)
May 05, 2011	3.580	3.780	3.550	3.750	135,691	+0.14(+3.88%)
May 04, 2011	3.680	3.750	3.560	3.610	79,592	-0.09(-2.43%)
May 03, 2011	3.680	3.700	3.570	3.700	87,191	-0.01(-0.27%)
May 02, 2011	3.630	3.720	3.570	3.710	116,743	+0.02(+0.54%)
Apr 29, 2011	3.750	3.780	3.620	3.690	137,443	-0.04(-1.07%)
Apr 28, 2011	3.780	3.829	3.650	3.730	130,620	-0.07(-1.84%)
Apr 27, 2011	3.890	3.930	3.721	3.800	187,756	-0.09(-2.31%)
Apr 26, 2011	3.750	4.000	3.750	3.890	329,379	+0.17(+4.57%)
Apr 25, 2011	3.640	3.750	3.631	3.720	203,727	+0.02(+0.54%)
Apr 21, 2011	3.680	3.740	3.530	3.700	173,047	+0.05(+1.37%)
Apr 20, 2011	3.630	3.650	3.500	3.650	131,177	+0.03(+0.83%)
Apr 19, 2011	3.570	3.630	3.450	3.620	62,502	+0.04(+1.12%)
Apr 18, 2011	3.590	3.590	3.380	3.580	99,593	-0.01(-0.28%)
Apr 15, 2011	3.540	3.620	3.470	3.590	53,977	+0.03(+0.84%)
Apr 14, 2011	3.510	3.590	3.480	3.560	47,191	+0.02(+0.71%)
Apr 13, 2011	3.570	3.580	3.530	3.535	27,914	-0.04(-1.26%)
Apr 12, 2011	3.600	3.640	3.570	3.580	65,472	-0.05(-1.38%)
Apr 11, 2011	3.640	3.640	3.550	3.630	54,145	-0.01(-0.27%)
Apr 08, 2011	3.560	3.700	3.540	3.640	67,880	+0.07(+1.96%)
Apr 07, 2011	3.650	3.690	3.539	3.570	41,259	-0.07(-1.92%)
Apr 06, 2011	3.600	3.650	3.500	3.640	76,530	+0.03(+0.83%)
Apr 05, 2011	3.550	3.610	3.480	3.610	60,849	+0.07(+1.98%)
Apr 04, 2011	3.530	3.550	3.370	3.540	126,201	-0.01(-0.28%)
Apr 01, 2011	3.530	3.550	3.350	3.550	91,805	+0.02(+0.57%)
Mar 31, 2011	3.330	3.540	3.300	3.530	163,938	+0.21(+6.33%)
Mar 30, 2011	3.290	3.340	3.250	3.320	90,767	+0.04(+1.22%)
Mar 29, 2011	3.230	3.330	3.220	3.280	87,579	+0.03(+0.92%)
Mar 28, 2011	3.240	3.320	3.220	3.250	51,102	-0.03(-0.91%)
Mar 25, 2011	3.280	3.320	3.230	3.280	67,383	+0.01(+0.31%)
Mar 24, 2011	3.320	3.420	3.250	3.270	45,593	-0.06(-1.89%)
Mar 23, 2011	3.370	3.490	3.330	3.333	86,396	-0.04(-1.10%)
Mar 22, 2011	3.280	3.390	3.280	3.370	38,544	+0.09(+2.74%)
Mar 21, 2011	3.350	3.490	3.240	3.280	105,535	+0.06(+1.86%)
Mar 18, 2011	3.350	3.350	3.220	3.220	182,306	-0.08(-2.42%)
Mar 17, 2011	3.420	3.480	3.290	3.300	80,936	-0.07(-2.08%)
Mar 16, 2011	3.450	3.500	3.270	3.370	98,607	-0.08(-2.32%)
Mar 15, 2011	3.200	3.510	3.200	3.450	234,307	+0.04(+1.17%)
Mar 14, 2011	3.350	3.550	3.350	3.410	105,850	+0.02(+0.59%)
Mar 11, 2011	3.420	3.440	3.360	3.390	87,521	+0.05(+1.50%)
Mar 10, 2011	3.430	3.470	3.340	3.340	112,112	-0.06(-1.76%)
Mar 09, 2011	3.460	3.550	3.390	3.400	84,516	-0.11(-3.13%)
Mar 08, 2011	3.540	3.540	3.370	3.510	66,266	-0.03(-0.85%)
Mar 07, 2011	3.660	3.660	3.540	3.540	77,464	-0.07(-1.94%)
Mar 04, 2011	3.550	3.610	3.460	3.610	67,733	+0.07(+1.98%)
Mar 03, 2011	3.580	3.680	3.520	3.540	57,058	-0.06(-1.67%)
Mar 02, 2011	3.710	3.710	3.520	3.600	93,460	-0.04(-1.10%)
Mar 01, 2011	3.530	3.640	3.480	3.640	59,425	+0.14(+4.00%)
Feb 28, 2011	3.630	3.630	3.500	3.500	81,013	+0.02(+0.57%)
Feb 25, 2011	3.490	3.570	3.420	3.480	88,110	-0.03(-0.85%)
Feb 24, 2011	3.560	3.573	3.450	3.510	64,218	-0.03(-0.85%)
Feb 23, 2011	3.630	3.700	3.510	3.540	143,950	-0.09(-2.48%)
Feb 22, 2011	3.600	3.730	3.500	3.630	213,117	+0.03(+0.83%)
Feb 18, 2011	3.580	3.690	3.520	3.600	206,926	+0.04(+1.12%)
Feb 17, 2011	3.500	3.560	3.420	3.560	75,413	+0.06(+1.71%)
Feb 16, 2011	3.530	3.540	3.460	3.500	35,693	+0.05(+1.45%)
Feb 15, 2011	3.460	3.510	3.410	3.450	118,220	+0.06(+1.77%)
Feb 14, 2011	3.480	3.480	3.320	3.390	62,865	+0.01(+0.30%)
Feb 11, 2011	3.360	3.420	3.300	3.380	93,043	+0.02(+0.60%)
Feb 10, 2011	3.410	3.480	3.350	3.360	38,300	-0.09(-2.61%)
Feb 09, 2011	3.520	3.520	3.360	3.450	82,069	-0.06(-1.71%)
Feb 08, 2011	3.550	3.550	3.400	3.510	74,587	-0.04(-0.99%)
Feb 07, 2011	3.580	3.580	3.460	3.545	168,019	+0.09(+2.75%)
Feb 04, 2011	3.440	3.590	3.390	3.450	124,698	+0.06(+1.77%)
Feb 03, 2011	3.360	3.440	3.310	3.390	101,493	+0.07(+2.11%)
Feb 02, 2011	3.310	3.340	3.280	3.320	35,521	+0.02(+0.61%)
Feb 01, 2011	3.340	3.430	3.290	3.300	68,501	+0.01(+0.30%)
Jan 31, 2011	3.310	3.320	3.280	3.290	46,970	+0.01(+0.30%)
Jan 28, 2011	3.330	3.330	3.260	3.280	47,063	-0.05(-1.50%)
Jan 27, 2011	3.310	3.340	3.270	3.330	43,548	+0.02(+0.60%)
Jan 26, 2011	3.330	3.350	3.250	3.310	77,677	-0.01(-0.30%)
Jan 25, 2011	3.350	3.350	3.260	3.320	83,081	-0.07(-2.06%)
Jan 24, 2011	3.410	3.430	3.310	3.390	118,785	-0.02(-0.59%)
Jan 21, 2011	3.320	3.430	3.280	3.410	85,558	+0.07(+2.10%)
Jan 20, 2011	3.460	3.460	3.320	3.340	164,348	-0.07(-2.05%)
Jan 19, 2011	3.700	3.700	3.370	3.410	265,733	-0.33(-8.82%)
Jan 18, 2011	3.870	3.900	3.300	3.740	694,583	-0.08(-2.09%)
Jan 14, 2011	3.710	3.930	3.600	3.820	497,437	+0.12(+3.24%)
Jan 13, 2011	3.600	3.700	3.550	3.700	110,483	+0.10(+2.78%)
Jan 12, 2011	3.570	3.600	3.530	3.600	86,586	+0.06(+1.69%)
Jan 11, 2011	3.540	3.580	3.490	3.540	80,704	-0.01(-0.28%)
Jan 10, 2011	3.660	3.660	3.472	3.550	83,823	-0.04(-1.11%)
Jan 07, 2011	3.650	3.700	3.500	3.590	130,130	-0.06(-1.64%)
Jan 06, 2011	3.670	3.700	3.610	3.650	163,694	+0.00(+0.00%)
Jan 05, 2011	3.730	3.730	3.560	3.650	99,162	-0.05(-1.35%)
Jan 04, 2011	3.670	3.700	3.414	3.700	219,674	+0.15(+4.23%)
Jan 03, 2011	3.650	3.730	3.550	3.550	333,975	+0.00(+0.00%)
Dec 31, 2010	3.620	3.750	3.420	3.550	332,655	-0.15(-4.05%)
Dec 30, 2010	3.250	3.700	3.240	3.700	1,620,588	+0.49(+15.26%)
Dec 29, 2010	2.970	3.250	2.970	3.210	344,541	+0.24(+8.08%)
Dec 28, 2010	2.890	2.980	2.860	2.970	119,370	+0.12(+4.21%)
Dec 27, 2010	2.900	2.900	2.820	2.850	104,402	-0.01(-0.35%)
Dec 23, 2010	2.800	2.900	2.760	2.860	126,442	+0.10(+3.62%)
Dec 22, 2010	2.720	2.820	2.710	2.760	160,809	+0.06(+2.22%)
Dec 21, 2010	2.680	2.720	2.550	2.700	106,136	+0.02(+0.75%)
Dec 20, 2010	2.680	2.730	2.680	2.680	91,246	-0.03(-1.11%)
Dec 17, 2010	2.670	2.710	2.650	2.710	97,776	+0.01(+0.37%)
Dec 16, 2010	2.700	2.717	2.650	2.700	72,600	-0.02(-0.74%)
Dec 15, 2010	2.800	2.800	2.700	2.720	63,439	-0.07(-2.51%)
Dec 14, 2010	2.770	2.807	2.700	2.790	91,697	-0.02(-0.71%)
Dec 13, 2010	2.810	2.820	2.760	2.810	108,625	+0.03(+1.08%)
Dec 10, 2010	2.800	2.840	2.780	2.780	67,875	+0.00(+0.00%)
Dec 09, 2010	2.780	2.810	2.740	2.780	99,468	+0.00(+0.00%)
Dec 08, 2010	2.850	2.880	2.740	2.780	72,444	-0.02(-0.71%)
Dec 07, 2010	2.730	2.820	2.720	2.800	60,687	+0.08(+2.94%)
Dec 06, 2010	2.650	2.810	2.650	2.720	127,575	+0.04(+1.49%)
Dec 03, 2010	2.670	2.690	2.640	2.680	114,700	+0.01(+0.37%)
Dec 02, 2010	2.800	2.800	2.660	2.670	108,885	-0.12(-4.30%)
Dec 01, 2010	2.760	2.800	2.720	2.790	59,179	+0.03(+1.09%)
Nov 30, 2010	2.750	2.820	2.720	2.760	65,708	-0.06(-2.13%)
Nov 29, 2010	2.850	2.850	2.730	2.820	244,602	-0.04(-1.40%)
Nov 26, 2010	2.860	2.930	2.840	2.860	55,432	+0.02(+0.70%)
Nov 24, 2010	2.910	2.840	2.840	2.840	69,397	+0.00(+0.00%)
Nov 23, 2010	2.860	2.930	2.780	2.840	110,321	-0.10(-3.40%)
Nov 22, 2010	2.950	2.950	2.820	2.940	80,293	+0.02(+0.68%)
Nov 19, 2010	2.930	3.000	2.900	2.920	94,701	-0.03(-1.02%)
Nov 18, 2010	2.840	3.000	2.762	2.950	188,677	+0.08(+2.79%)
Nov 17, 2010	2.870	2.899	2.660	2.870	390,488	-0.04(-1.37%)
Nov 16, 2010	2.980	2.980	2.650	2.910	227,787	-0.06(-2.02%)
Nov 15, 2010	3.050	3.080	2.940	2.970	168,899	-0.12(-3.88%)
Nov 12, 2010	2.850	3.130	2.850	3.090	281,164	+0.16(+5.46%)
Nov 11, 2010	3.100	3.100	2.840	2.930	280,770	-0.17(-5.48%)
Nov 10, 2010	3.470	3.470	2.950	3.100	491,239	-0.40(-11.55%)
Nov 09, 2010	3.610	3.720	3.470	3.505	173,388	-0.08(-2.09%)
Nov 08, 2010	3.650	3.650	3.547	3.580	52,627	-0.01(-0.28%)
Nov 05, 2010	3.600	3.640	3.540	3.590	93,434	+0.00(+0.00%)
Nov 04, 2010	3.600	3.700	3.520	3.590	181,337	+0.00(+0.00%)
Nov 03, 2010	3.550	3.590	3.470	3.590	154,291	+0.12(+3.46%)
Nov 02, 2010	3.450	3.540	3.410	3.470	176,028	+0.02(+0.58%)
Nov 01, 2010	3.400	3.480	3.350	3.450	128,286	+0.02(+0.58%)
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%)