Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	2.400	2.450	2.250	2.300	520,554	-0.10(-4.17%)
Oct 28, 2016	2.450	2.450	2.390	2.400	457,159	-0.03(-1.23%)
Oct 27, 2016	2.460	2.506	2.415	2.430	574,267	+0.00(+0.00%)
Oct 26, 2016	2.440	2.470	2.380	2.430	519,091	-0.01(-0.41%)
Oct 25, 2016	2.480	2.530	2.430	2.440	546,382	-0.04(-1.61%)
Oct 24, 2016	2.500	2.530	2.420	2.480	785,903	+0.01(+0.40%)
Oct 21, 2016	2.480	2.510	2.390	2.470	296,066	+0.02(+0.82%)
Oct 20, 2016	2.460	2.490	2.390	2.450	475,187	+0.00(+0.00%)
Oct 19, 2016	2.460	2.470	2.410	2.450	384,423	+0.00(+0.00%)
Oct 18, 2016	2.370	2.460	2.330	2.450	437,640	+0.10(+4.26%)
Oct 17, 2016	2.380	2.380	2.260	2.350	503,316	-0.02(-1.05%)
Oct 14, 2016	2.380	2.390	2.355	2.375	420,376	+0.02(+0.64%)
Oct 13, 2016	2.290	2.380	2.250	2.360	822,021	+0.08(+3.51%)
Oct 12, 2016	2.350	2.350	2.280	2.280	455,324	-0.06(-2.56%)
Oct 11, 2016	2.380	2.381	2.280	2.340	821,890	-0.05(-2.09%)
Oct 10, 2016	2.430	2.480	2.360	2.390	436,851	+0.00(+0.00%)
Oct 07, 2016	2.380	2.550	2.350	2.390	775,150	+0.00(+0.00%)
Oct 06, 2016	2.450	2.530	2.380	2.390	783,199	-0.09(-3.63%)
Oct 05, 2016	2.490	2.540	2.465	2.480	681,629	+0.01(+0.40%)
Oct 04, 2016	2.630	2.655	2.460	2.470	760,211	-0.17(-6.44%)
Oct 03, 2016	2.700	2.700	2.630	2.640	308,313	-0.06(-2.22%)
Sep 30, 2016	2.760	2.800	2.610	2.700	812,378	-0.03(-1.10%)
Sep 29, 2016	2.930	2.950	2.630	2.730	1,033,253	-0.21(-7.14%)
Sep 28, 2016	2.860	3.000	2.850	2.940	1,218,592	+0.11(+3.89%)
Sep 27, 2016	2.750	2.860	2.732	2.830	839,345	+0.11(+4.04%)
Sep 26, 2016	2.700	2.770	2.670	2.720	519,919	+0.02(+0.74%)
Sep 23, 2016	2.550	2.820	2.550	2.700	1,989,183	+0.25(+10.20%)
Sep 22, 2016	2.470	2.510	2.400	2.450	551,934	+0.02(+0.82%)
Sep 21, 2016	2.400	2.450	2.350	2.430	399,175	+0.04(+1.67%)
Sep 20, 2016	2.430	2.480	2.360	2.390	682,772	-0.05(-2.05%)
Sep 19, 2016	2.430	2.540	2.380	2.440	443,412	+0.06(+2.52%)
Sep 16, 2016	2.310	2.405	2.310	2.380	204,807	+0.02(+0.85%)
Sep 15, 2016	2.420	2.420	2.330	2.360	545,231	-0.06(-2.48%)
Sep 14, 2016	2.450	2.550	2.400	2.420	485,974	-0.03(-1.22%)
Sep 13, 2016	2.540	2.580	2.400	2.450	474,595	-0.13(-5.04%)
Sep 12, 2016	2.500	2.600	2.500	2.580	221,914	+0.07(+2.79%)
Sep 09, 2016	2.610	2.610	2.500	2.510	482,344	-0.13(-4.92%)
Sep 08, 2016	2.530	2.650	2.470	2.640	443,914	+0.12(+4.76%)
Sep 07, 2016	2.530	2.550	2.451	2.520	325,723	+0.01(+0.40%)
Sep 06, 2016	2.400	2.550	2.400	2.510	534,264	+0.08(+3.29%)
Sep 02, 2016	2.450	2.430	2.430	2.430	381,500	-0.02(-0.82%)
Sep 01, 2016	2.440	2.460	2.350	2.450	463,393	+0.01(+0.41%)
Aug 31, 2016	2.430	2.470	2.410	2.440	427,396	+0.01(+0.41%)
Aug 30, 2016	2.490	2.545	2.410	2.430	223,290	-0.04(-1.62%)
Aug 29, 2016	2.470	2.530	2.380	2.470	456,830	+0.03(+1.23%)
Aug 26, 2016	2.470	2.540	2.400	2.440	639,738	-0.03(-1.21%)
Aug 25, 2016	2.520	2.620	2.400	2.470	690,633	-0.04(-1.59%)
Aug 24, 2016	2.830	2.859	2.510	2.510	1,083,430	-0.33(-11.62%)
Aug 23, 2016	2.800	2.870	2.790	2.840	285,383	+0.04(+1.43%)
Aug 22, 2016	2.860	2.880	2.750	2.800	449,646	-0.08(-2.78%)
Aug 19, 2016	2.790	2.910	2.750	2.880	605,651	+0.08(+2.86%)
Aug 18, 2016	2.780	2.850	2.760	2.800	312,962	+0.03(+1.08%)
Aug 17, 2016	2.830	2.840	2.750	2.770	442,757	-0.08(-2.81%)
Aug 16, 2016	2.900	2.910	2.800	2.850	611,269	-0.03(-1.04%)
Aug 15, 2016	2.910	2.920	2.790	2.880	921,653	+0.06(+2.13%)
Aug 12, 2016	2.750	2.890	2.645	2.820	1,203,163	+0.17(+6.42%)
Aug 11, 2016	2.470	2.740	2.450	2.650	1,454,590	+0.19(+7.72%)
Aug 10, 2016	2.520	2.520	2.400	2.460	559,098	-0.04(-1.60%)
Aug 09, 2016	2.470	2.550	2.400	2.500	843,998	+0.11(+4.60%)
Aug 08, 2016	2.470	2.550	2.380	2.390	715,722	-0.08(-3.24%)
Aug 05, 2016	2.460	2.510	2.423	2.470	250,992	+0.02(+0.82%)
Aug 04, 2016	2.470	2.530	2.390	2.450	520,810	-0.02(-0.81%)
Aug 03, 2016	2.360	2.490	2.330	2.470	559,946	+0.10(+4.22%)
Aug 02, 2016	2.410	2.450	2.320	2.370	237,911	-0.04(-1.66%)
Aug 01, 2016	2.540	2.570	2.360	2.410	508,760	-0.14(-5.49%)
Jul 29, 2016	2.330	2.600	2.290	2.550	1,519,023	+0.20(+8.51%)
Jul 28, 2016	2.340	2.390	2.230	2.350	920,563	+0.06(+2.62%)
Jul 27, 2016	2.350	2.420	2.280	2.290	427,496	-0.04(-1.72%)
Jul 26, 2016	2.320	2.420	2.275	2.330	541,253	+0.00(+0.00%)
Jul 25, 2016	2.390	2.440	2.261	2.330	585,637	-0.06(-2.51%)
Jul 22, 2016	2.400	2.480	2.350	2.390	348,614	-0.01(-0.42%)
Jul 21, 2016	2.490	2.540	2.350	2.400	826,830	-0.08(-3.23%)
Jul 20, 2016	2.340	2.550	2.330	2.480	668,556	+0.13(+5.53%)
Jul 19, 2016	2.520	2.560	2.340	2.350	758,070	-0.16(-6.37%)
Jul 18, 2016	2.600	2.620	2.480	2.510	734,848	-0.11(-4.20%)
Jul 15, 2016	2.590	2.640	2.530	2.620	442,888	+0.04(+1.55%)
Jul 14, 2016	2.610	2.630	2.480	2.580	842,624	-0.01(-0.39%)
Jul 13, 2016	2.860	2.880	2.540	2.590	1,079,450	-0.22(-7.83%)
Jul 12, 2016	2.730	3.100	2.620	2.810	4,522,672	+0.30(+11.95%)
Jul 11, 2016	2.590	2.680	2.500	2.510	576,500	-0.07(-2.71%)
Jul 08, 2016	2.550	2.620	2.510	2.580	632,617	+0.07(+2.79%)
Jul 07, 2016	2.440	2.605	2.440	2.510	863,526	+0.16(+6.81%)
Jul 05, 2016	2.380	2.410	2.250	2.350	464,831	-0.05(-2.08%)
Jul 01, 2016	2.360	2.400	2.400	2.400	468,300	+0.04(+1.69%)
Jun 30, 2016	2.460	2.470	2.260	2.360	913,362	-0.07(-2.88%)
Jun 29, 2016	2.350	2.470	2.280	2.430	521,647	+0.08(+3.40%)
Jun 28, 2016	2.260	2.480	2.260	2.350	704,175	+0.08(+3.52%)
Jun 27, 2016	2.230	2.310	2.160	2.270	1,097,129	+0.00(+0.00%)
Jun 24, 2016	2.230	2.340	2.190	2.270	6,023,771	-0.12(-5.02%)
Jun 23, 2016	2.370	2.410	2.270	2.390	595,346	+0.06(+2.58%)
Jun 22, 2016	2.430	2.450	2.280	2.330	1,002,375	-0.11(-4.51%)
Jun 21, 2016	2.360	2.450	2.290	2.440	916,126	+0.08(+3.39%)
Jun 20, 2016	2.520	2.540	2.230	2.360	910,493	-0.03(-1.26%)
Jun 17, 2016	2.380	2.550	2.350	2.390	882,352	+0.00(+0.00%)
Jun 16, 2016	2.310	2.420	2.220	2.390	886,783	+0.05(+2.14%)
Jun 15, 2016	2.450	2.470	2.320	2.340	664,769	-0.11(-4.49%)
Jun 14, 2016	2.540	2.660	2.440	2.450	770,364	-0.14(-5.41%)
Jun 13, 2016	2.630	2.660	2.550	2.590	504,561	-0.08(-3.00%)
Jun 10, 2016	2.800	2.800	2.600	2.670	1,088,391	-0.18(-6.32%)
Jun 09, 2016	2.940	2.990	2.830	2.850	1,500,456	-0.07(-2.40%)
Jun 08, 2016	2.610	2.950	2.510	2.920	1,653,807	+0.33(+12.74%)
Jun 07, 2016	2.440	2.780	2.440	2.590	1,511,002	+0.17(+7.02%)
Jun 06, 2016	2.340	2.610	2.280	2.420	1,999,311	+0.11(+4.76%)
Jun 03, 2016	2.180	2.390	2.090	2.310	1,451,474	+0.14(+6.45%)
Jun 02, 2016	2.200	2.310	2.140	2.170	763,629	-0.03(-1.36%)
Jun 01, 2016	2.250	2.340	2.120	2.200	730,391	-0.05(-2.22%)
May 31, 2016	2.130	2.380	2.120	2.250	1,444,327	+0.14(+6.64%)
May 27, 2016	2.060	2.110	2.110	2.110	543,000	+0.02(+0.96%)
May 26, 2016	2.100	2.180	2.030	2.090	466,445	-0.01(-0.48%)
May 25, 2016	2.010	2.170	2.010	2.100	1,081,459	+0.10(+5.00%)
May 24, 2016	2.020	2.050	1.940	2.000	959,137	-0.01(-0.50%)
May 23, 2016	1.940	2.020	1.860	2.010	1,712,558	+0.06(+3.08%)
May 20, 2016	2.010	2.020	1.930	1.950	839,335	-0.02(-1.02%)
May 19, 2016	2.010	2.070	1.950	1.970	947,147	-0.06(-2.96%)
May 18, 2016	1.990	2.100	1.990	2.030	645,522	+0.02(+1.00%)
May 17, 2016	2.030	2.163	2.000	2.010	713,864	-0.03(-1.47%)
May 16, 2016	2.060	2.180	1.960	2.040	931,202	+0.02(+0.99%)
May 13, 2016	2.050	2.125	1.990	2.020	952,818	-0.04(-1.94%)
May 12, 2016	2.210	2.220	2.010	2.060	2,318,058	-0.12(-5.50%)
May 11, 2016	2.070	2.240	2.025	2.180	1,594,772	+0.00(+0.00%)
May 10, 2016	2.240	2.290	1.910	2.180	2,622,390	-0.16(-6.84%)
May 09, 2016	2.330	2.497	2.290	2.340	946,019	+0.04(+1.74%)
May 06, 2016	2.660	2.660	2.290	2.300	1,771,244	-0.40(-14.81%)
May 05, 2016	2.950	2.950	2.650	2.700	1,143,914	-0.20(-6.90%)
May 04, 2016	3.020	3.040	2.850	2.900	759,047	-0.09(-3.01%)
May 03, 2016	3.080	3.100	2.990	2.990	884,360	-0.12(-3.86%)
May 02, 2016	3.380	3.380	3.000	3.110	1,393,943	-0.27(-7.99%)
Apr 29, 2016	3.500	3.570	3.340	3.380	693,998	-0.15(-4.25%)
Apr 28, 2016	3.620	3.700	3.505	3.530	716,588	-0.09(-2.49%)
Apr 27, 2016	3.680	3.740	3.610	3.620	957,833	-0.09(-2.43%)
Apr 26, 2016	3.740	3.780	3.620	3.710	873,597	-0.03(-0.80%)
Apr 25, 2016	3.770	3.772	3.660	3.740	936,496	+0.03(+0.81%)
Apr 22, 2016	3.690	3.755	3.660	3.710	1,231,726	+0.02(+0.54%)
Apr 21, 2016	3.540	3.730	3.540	3.690	1,079,985	+0.12(+3.36%)
Apr 20, 2016	3.650	3.880	3.550	3.570	1,308,186	-0.05(-1.38%)
Apr 19, 2016	3.580	3.695	3.500	3.620	1,495,555	+0.07(+1.97%)
Apr 18, 2016	3.450	3.610	3.430	3.550	1,539,854	+0.06(+1.72%)
Apr 15, 2016	3.570	3.630	3.445	3.490	786,206	-0.12(-3.32%)
Apr 14, 2016	3.560	3.630	3.480	3.610	558,510	+0.07(+1.98%)
Apr 13, 2016	3.580	3.604	3.435	3.540	1,048,467	+0.00(+0.00%)
Apr 12, 2016	3.610	3.660	3.460	3.540	1,138,448	-0.07(-1.94%)
Apr 11, 2016	3.760	3.820	3.560	3.610	943,430	-0.14(-3.73%)
Apr 08, 2016	3.800	3.845	3.640	3.750	866,924	+0.03(+0.81%)
Apr 07, 2016	3.720	4.000	3.510	3.720	1,242,554	-0.14(-3.63%)
Apr 06, 2016	3.660	3.900	3.630	3.860	1,342,923	+0.22(+6.04%)
Apr 05, 2016	3.500	3.710	3.450	3.640	1,071,978	+0.10(+2.82%)
Apr 04, 2016	3.360	3.650	3.360	3.540	1,790,077	+0.21(+6.31%)
Apr 01, 2016	3.180	3.350	3.100	3.330	1,165,281	+0.10(+3.10%)
Mar 31, 2016	3.370	3.440	3.220	3.230	1,427,963	-0.12(-3.58%)
Mar 30, 2016	3.080	3.470	3.080	3.350	2,426,794	+0.25(+8.06%)
Mar 29, 2016	2.830	3.100	2.790	3.100	3,113,921	+0.29(+10.32%)
Mar 28, 2016	2.980	3.050	2.751	2.810	1,335,503	-0.16(-5.39%)
Mar 24, 2016	2.860	2.970	2.970	2.970	1,256,700	+0.12(+4.21%)
Mar 23, 2016	2.960	3.120	2.840	2.850	1,286,588	-0.04(-1.38%)
Mar 22, 2016	2.780	2.920	2.700	2.890	1,204,543	+0.11(+3.96%)
Mar 21, 2016	2.800	2.880	2.770	2.780	732,177	-0.01(-0.36%)
Mar 18, 2016	2.810	2.980	2.730	2.790	1,468,513	+0.08(+2.95%)
Mar 17, 2016	2.650	2.720	2.530	2.710	1,546,297	+0.11(+4.23%)
Mar 16, 2016	2.790	2.910	2.580	2.600	1,956,840	-0.18(-6.47%)
Mar 15, 2016	3.000	3.030	2.760	2.780	1,765,386	-0.22(-7.33%)
Mar 14, 2016	3.020	3.100	2.970	3.000	2,538,796	+0.00(+0.00%)
Mar 11, 2016	3.180	3.360	2.900	3.000	3,384,724	-0.40(-11.76%)
Mar 10, 2016	3.700	3.750	3.356	3.400	1,833,601	-0.30(-8.11%)
Mar 09, 2016	3.940	4.130	3.670	3.700	1,081,755	-0.24(-6.09%)
Mar 08, 2016	4.320	4.390	3.870	3.940	1,573,427	-0.38(-8.80%)
Mar 07, 2016	4.080	4.369	4.000	4.320	1,055,077	+0.23(+5.62%)
Mar 04, 2016	3.980	4.240	3.870	4.090	1,255,448	+0.12(+3.02%)
Mar 03, 2016	4.080	4.190	3.940	3.970	896,866	-0.12(-2.93%)
Mar 02, 2016	3.790	4.100	3.760	4.090	1,095,842	+0.31(+8.20%)
Mar 01, 2016	3.910	3.970	3.730	3.780	684,033	-0.10(-2.58%)
Feb 29, 2016	3.810	3.970	3.800	3.880	575,310	+0.08(+2.11%)
Feb 26, 2016	4.120	4.120	3.690	3.800	1,372,774	-0.30(-7.32%)
Feb 25, 2016	4.180	4.250	4.010	4.100	637,057	-0.06(-1.44%)
Feb 24, 2016	4.100	4.210	3.940	4.160	988,836	-0.02(-0.60%)
Feb 23, 2016	4.040	4.240	4.020	4.185	534,683	+0.15(+3.85%)
Feb 22, 2016	4.000	4.185	3.980	4.030	768,761	+0.07(+1.77%)
Feb 19, 2016	4.210	4.250	3.920	3.960	550,914	-0.26(-6.16%)
Feb 18, 2016	4.120	4.260	4.040	4.220	680,110	+0.08(+2.06%)
Feb 17, 2016	3.920	4.205	3.920	4.135	607,598	+0.24(+6.30%)
Feb 16, 2016	3.590	3.900	3.570	3.890	700,612	+0.34(+9.58%)
Feb 12, 2016	3.580	3.550	3.550	3.550	516,500	+0.02(+0.57%)
Feb 11, 2016	3.400	3.660	3.330	3.530	829,501	+0.04(+1.15%)
Feb 10, 2016	3.600	3.670	3.430	3.490	636,462	-0.08(-2.24%)
Feb 09, 2016	3.620	3.700	3.350	3.570	1,499,587	-0.15(-4.03%)
Feb 08, 2016	3.700	3.780	3.420	3.720	1,283,586	-0.01(-0.27%)
Feb 05, 2016	3.960	4.020	3.720	3.730	602,412	-0.24(-6.05%)
Feb 04, 2016	3.810	4.190	3.800	3.970	743,718	+0.15(+3.79%)
Feb 03, 2016	3.980	4.000	3.600	3.825	868,533	-0.15(-3.65%)
Feb 02, 2016	4.090	4.140	3.950	3.970	679,979	-0.14(-3.41%)
Feb 01, 2016	4.030	4.160	3.910	4.110	843,003	+0.06(+1.48%)
Jan 29, 2016	3.820	4.165	3.810	4.050	992,305	+0.22(+5.74%)
Jan 28, 2016	4.080	4.170	3.725	3.830	915,515	-0.20(-4.96%)
Jan 27, 2016	4.030	4.105	3.900	4.030	728,395	+0.00(+0.00%)
Jan 26, 2016	4.010	4.160	3.830	4.030	983,672	+0.05(+1.26%)
Jan 25, 2016	3.900	4.055	3.800	3.980	1,096,201	+0.04(+1.02%)
Jan 22, 2016	3.850	4.050	3.760	3.940	948,512	+0.20(+5.35%)
Jan 21, 2016	3.190	3.790	3.140	3.740	1,359,312	+0.54(+16.88%)
Jan 20, 2016	3.260	3.370	3.035	3.200	3,174,400	-0.15(-4.48%)
Jan 19, 2016	3.630	3.675	3.330	3.350	1,237,461	-0.23(-6.42%)
Jan 15, 2016	3.600	3.580	3.580	3.580	1,338,700	-0.21(-5.54%)
Jan 14, 2016	3.630	3.860	3.400	3.790	1,523,000	+0.20(+5.57%)
Jan 13, 2016	3.910	3.962	3.540	3.590	970,348	-0.29(-7.47%)
Jan 12, 2016	3.940	4.040	3.770	3.880	954,536	+0.00(+0.00%)
Jan 11, 2016	4.320	4.360	3.740	3.880	1,547,314	-0.35(-8.27%)
Jan 08, 2016	4.470	4.580	4.210	4.230	1,394,562	-0.18(-4.08%)
Jan 07, 2016	4.390	4.480	4.270	4.410	1,210,825	-0.10(-2.22%)
Jan 06, 2016	4.780	4.820	4.480	4.510	942,428	-0.38(-7.77%)
Jan 05, 2016	4.530	4.900	4.500	4.890	849,970	+0.36(+7.95%)
Jan 04, 2016	4.710	4.900	4.400	4.530	1,319,272	-0.26(-5.43%)
Dec 31, 2015	4.730	4.790	4.790	4.790	904,600	+0.02(+0.42%)
Dec 30, 2015	4.900	4.990	4.741	4.770	756,564	-0.16(-3.25%)
Dec 29, 2015	5.110	5.220	4.860	4.930	806,309	-0.18(-3.52%)
Dec 28, 2015	4.860	5.270	4.841	5.110	868,595	+0.22(+4.50%)
Dec 24, 2015	4.850	4.890	4.890	4.890	305,600	+0.07(+1.45%)
Dec 23, 2015	4.800	4.950	4.740	4.820	1,198,864	+0.07(+1.47%)
Dec 22, 2015	4.880	4.970	4.750	4.750	1,015,647	-0.09(-1.86%)
Dec 21, 2015	4.860	5.000	4.770	4.840	1,062,120	-0.03(-0.62%)
Dec 18, 2015	5.150	5.210	4.700	4.870	6,049,898	-0.26(-5.07%)
Dec 17, 2015	5.320	5.480	5.130	5.130	1,520,669	-0.15(-2.84%)
Dec 16, 2015	4.870	5.290	4.810	5.280	1,954,764	+0.43(+8.87%)
Dec 15, 2015	5.010	5.130	4.640	4.850	2,336,882	-0.13(-2.61%)
Dec 14, 2015	5.110	5.120	4.890	4.980	1,738,241	-0.18(-3.49%)
Dec 11, 2015	5.150	5.279	4.920	5.160	1,347,245	-0.10(-1.90%)
Dec 10, 2015	5.150	5.370	5.090	5.260	1,277,722	+0.09(+1.74%)
Dec 09, 2015	5.140	5.330	5.010	5.170	1,235,283	-0.01(-0.19%)
Dec 08, 2015	5.250	5.530	5.150	5.180	1,611,541	-0.11(-2.08%)
Dec 07, 2015	5.620	5.650	5.270	5.290	1,169,542	-0.37(-6.54%)
Dec 04, 2015	5.880	5.920	5.625	5.660	1,443,897	-0.24(-4.07%)
Dec 03, 2015	6.090	6.220	5.750	5.900	1,419,994	-0.19(-3.12%)
Dec 02, 2015	6.030	6.180	5.960	6.090	767,224	+0.03(+0.50%)
Dec 01, 2015	6.200	6.234	5.820	6.060	1,220,394	-0.07(-1.14%)
Nov 30, 2015	6.020	6.400	5.940	6.130	1,567,190	+0.10(+1.66%)
Nov 27, 2015	5.900	6.125	5.830	6.030	593,314	+0.12(+2.03%)
Nov 25, 2015	5.760	5.910	5.910	5.910	1,497,400	-0.04(-0.67%)
Nov 24, 2015	5.700	6.240	5.690	5.950	996,781	-0.15(-2.46%)
Nov 23, 2015	5.730	6.160	5.730	6.100	1,250,116	+0.25(+4.27%)
Nov 20, 2015	5.740	5.960	5.730	5.850	978,861	+0.15(+2.63%)
Nov 19, 2015	5.680	5.800	5.610	5.700	764,341	-0.02(-0.35%)
Nov 18, 2015	5.600	5.760	5.520	5.720	972,111	+0.22(+4.00%)
Nov 17, 2015	5.700	5.945	5.495	5.500	1,038,025	-0.14(-2.48%)
Nov 16, 2015	5.530	5.680	5.400	5.640	1,132,646	+0.10(+1.81%)
Nov 13, 2015	5.350	5.640	5.275	5.540	894,451	+0.12(+2.31%)
Nov 12, 2015	5.550	5.820	5.370	5.415	1,554,903	-0.38(-6.64%)
Nov 11, 2015	5.880	5.950	5.740	5.800	1,074,390	-0.11(-1.86%)
Nov 10, 2015	5.630	5.970	5.580	5.910	1,265,300	+0.12(+2.07%)
Nov 09, 2015	5.590	6.065	5.520	5.790	2,142,244	-0.25(-4.14%)
Nov 06, 2015	5.970	6.113	5.610	6.040	1,515,792	+0.09(+1.51%)
Nov 05, 2015	6.190	6.240	5.920	5.950	1,773,684	-0.19(-3.09%)
Nov 04, 2015	6.220	6.250	5.997	6.140	1,728,926	+0.22(+3.72%)
Nov 03, 2015	5.500	6.040	5.500	5.920	1,415,826	+0.41(+7.44%)