Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (NY: ETO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	7.349	7.388	7.326	7.352	97,228	+0.04(+0.53%)
Apr 28, 2011	7.304	7.330	7.291	7.314	86,029	+0.03(+0.35%)
Apr 27, 2011	7.285	7.294	7.256	7.288	173,575	+0.05(+0.62%)
Apr 26, 2011	7.220	7.288	7.220	7.243	96,379	+0.04(+0.54%)
Apr 25, 2011	7.224	7.230	7.185	7.204	91,861	-0.05(-0.67%)
Apr 21, 2011	7.259	7.314	7.253	7.253	67,445	+0.05(+0.67%)
Apr 20, 2011	7.076	7.204	7.076	7.204	97,940	+0.15(+2.10%)
Apr 19, 2011	7.066	7.076	7.047	7.056	97,697	-0.01(-0.15%)
Apr 18, 2011	7.006	7.067	6.990	7.067	210,089	-0.01(-0.09%)
Apr 15, 2011	7.106	7.141	7.074	7.074	126,329	-0.01(-0.18%)
Apr 14, 2011	7.067	7.086	7.034	7.086	135,972	+0.01(+0.15%)
Apr 13, 2011	7.131	7.147	7.054	7.075	128,727	-0.01(-0.15%)
Apr 12, 2011	7.131	7.134	7.048	7.086	255,175	-0.05(-0.76%)
Apr 11, 2011	7.170	7.212	7.138	7.141	123,578	+0.02(+0.22%)
Apr 08, 2011	7.150	7.163	7.096	7.125	89,205	+0.02(+0.23%)
Apr 07, 2011	7.096	7.147	7.093	7.109	99,679	-0.00(-0.04%)
Apr 06, 2011	7.170	7.173	7.090	7.112	96,235	+0.01(+0.09%)
Apr 05, 2011	7.086	7.141	7.061	7.106	99,310	+0.05(+0.77%)
Apr 04, 2011	7.048	7.074	7.029	7.051	96,913	+0.00(+0.04%)
Apr 01, 2011	7.042	7.070	7.022	7.048	66,834	+0.03(+0.42%)
Mar 31, 2011	7.022	7.051	6.968	7.019	171,996	+0.04(+0.54%)
Mar 30, 2011	6.958	6.987	6.958	6.981	114,992	+0.04(+0.60%)
Mar 29, 2011	6.936	6.949	6.908	6.939	73,723	+0.04(+0.56%)
Mar 28, 2011	6.952	6.952	6.898	6.901	71,176	-0.01(-0.14%)
Mar 25, 2011	6.872	6.920	6.866	6.910	68,437	+0.04(+0.56%)
Mar 24, 2011	6.846	6.894	6.846	6.872	109,000	+0.05(+0.80%)
Mar 23, 2011	6.779	6.830	6.763	6.818	101,254	+0.02(+0.33%)
Mar 22, 2011	6.786	6.814	6.770	6.795	91,008	-0.00(-0.06%)
Mar 21, 2011	6.784	6.805	6.784	6.799	81,749	+0.10(+1.42%)
Mar 18, 2011	6.666	6.704	6.628	6.704	152,606	+0.11(+1.74%)
Mar 17, 2011	6.586	6.653	6.535	6.589	168,786	+0.04(+0.63%)
Mar 16, 2011	6.653	6.672	6.529	6.548	254,521	-0.13(-1.91%)
Mar 15, 2011	6.672	6.841	6.653	6.675	309,914	-0.17(-2.42%)
Mar 14, 2011	6.920	6.920	6.806	6.841	84,210	-0.05(-0.69%)
Mar 11, 2011	6.831	6.901	6.831	6.889	68,776	+0.05(+0.70%)
Mar 10, 2011	6.930	6.930	6.841	6.841	133,786	-0.09(-1.33%)
Mar 09, 2011	6.962	6.962	6.895	6.933	65,739	+0.00(+0.00%)
Mar 08, 2011	6.917	6.949	6.873	6.933	87,064	+0.01(+0.14%)
Mar 07, 2011	6.939	6.987	6.882	6.924	100,563	-0.01(-0.19%)
Mar 04, 2011	6.994	6.994	6.920	6.937	73,226	-0.06(-0.90%)
Mar 03, 2011	6.962	7.012	6.962	7.000	117,811	+0.09(+1.24%)
Mar 02, 2011	6.879	6.946	6.879	6.914	79,323	+0.02(+0.23%)
Mar 01, 2011	6.936	6.965	6.879	6.898	104,218	-0.01(-0.15%)
Feb 28, 2011	6.898	6.949	6.892	6.908	68,251	+0.05(+0.71%)
Feb 25, 2011	6.838	6.901	6.838	6.860	109,485	+0.04(+0.61%)
Feb 24, 2011	6.819	6.866	6.780	6.819	78,754	-0.00(-0.05%)
Feb 23, 2011	6.841	6.863	6.777	6.822	97,385	-0.00(-0.05%)
Feb 22, 2011	6.936	6.936	6.811	6.825	160,130	-0.12(-1.74%)
Feb 18, 2011	6.924	6.984	6.924	6.946	104,479	-0.01(-0.14%)
Feb 17, 2011	6.911	6.974	6.911	6.955	88,177	+0.02(+0.32%)
Feb 16, 2011	6.936	6.958	6.901	6.933	97,156	+0.03(+0.40%)
Feb 15, 2011	6.928	6.943	6.876	6.906	133,343	-0.03(-0.41%)
Feb 14, 2011	6.861	6.937	6.855	6.934	104,061	+0.06(+0.92%)
Feb 11, 2011	6.814	6.874	6.801	6.871	83,412	+0.05(+0.70%)
Feb 10, 2011	6.826	6.830	6.760	6.823	94,711	-0.01(-0.11%)
Feb 09, 2011	6.849	6.855	6.826	6.831	78,479	-0.03(-0.44%)
Feb 08, 2011	6.795	6.861	6.776	6.861	99,265	+0.08(+1.12%)
Feb 07, 2011	6.795	6.817	6.769	6.785	118,097	+0.03(+0.42%)
Feb 04, 2011	6.738	6.760	6.725	6.757	86,354	+0.00(+0.05%)
Feb 03, 2011	6.747	6.763	6.724	6.754	161,512	+0.03(+0.42%)
Feb 02, 2011	6.697	6.773	6.697	6.725	162,871	+0.01(+0.14%)
Feb 01, 2011	6.684	6.722	6.684	6.716	158,375	+0.08(+1.14%)
Jan 31, 2011	6.649	6.687	6.636	6.640	162,141	+0.00(+0.05%)
Jan 28, 2011	6.798	6.798	6.624	6.636	141,609	-0.14(-2.10%)
Jan 27, 2011	6.773	6.795	6.763	6.779	97,792	+0.02(+0.33%)
Jan 26, 2011	6.731	6.769	6.725	6.757	73,556	+0.06(+0.85%)
Jan 25, 2011	6.754	6.754	6.659	6.700	117,841	-0.03(-0.52%)
Jan 24, 2011	6.722	6.754	6.709	6.735	112,991	+0.01(+0.19%)
Jan 21, 2011	6.693	6.738	6.693	6.722	89,763	+0.04(+0.66%)
Jan 20, 2011	6.668	6.678	6.618	6.678	107,164	+0.02(+0.29%)
Jan 19, 2011	6.678	6.681	6.646	6.659	71,891	-0.00(-0.05%)
Jan 18, 2011	6.687	6.700	6.662	6.662	109,695	-0.01(-0.19%)
Jan 14, 2011	6.697	6.703	6.662	6.674	110,122	+0.00(+0.00%)
Jan 13, 2011	6.706	6.779	6.674	6.674	156,116	-0.00(-0.05%)
Jan 12, 2011	6.646	6.690	6.646	6.678	121,351	+0.07(+1.10%)
Jan 11, 2011	6.643	6.643	6.583	6.605	93,937	+0.03(+0.49%)
Jan 10, 2011	6.573	6.583	6.551	6.573	74,789	-0.01(-0.21%)
Jan 07, 2011	6.624	6.624	6.535	6.587	138,667	+0.01(+0.12%)
Jan 06, 2011	6.592	6.627	6.561	6.579	137,132	-0.01(-0.10%)
Jan 05, 2011	6.523	6.595	6.515	6.586	169,058	+0.05(+0.78%)
Jan 04, 2011	6.621	6.624	6.507	6.535	146,567	-0.03(-0.39%)
Jan 03, 2011	6.523	6.589	6.516	6.561	123,642	+0.07(+1.02%)
Dec 31, 2010	6.507	6.529	6.480	6.494	98,013	+0.01(+0.15%)
Dec 30, 2010	6.519	6.526	6.459	6.485	198,488	-0.01(-0.15%)
Dec 29, 2010	6.523	6.564	6.475	6.494	123,168	+0.02(+0.38%)
Dec 28, 2010	6.451	6.479	6.432	6.470	80,933	+0.02(+0.29%)
Dec 27, 2010	6.394	6.451	6.388	6.451	88,664	+0.03(+0.49%)
Dec 23, 2010	6.401	6.423	6.379	6.419	99,574	+0.03(+0.39%)
Dec 22, 2010	6.391	6.404	6.369	6.394	130,647	+0.03(+0.54%)
Dec 21, 2010	6.404	6.413	6.344	6.360	231,845	-0.02(-0.26%)
Dec 20, 2010	6.405	6.405	6.342	6.376	286,942	+0.03(+0.39%)
Dec 17, 2010	6.308	6.351	6.276	6.351	111,008	+0.03(+0.54%)
Dec 16, 2010	6.264	6.326	6.264	6.317	86,445	+0.03(+0.55%)
Dec 15, 2010	6.308	6.320	6.261	6.283	199,550	-0.03(-0.45%)
Dec 14, 2010	6.301	6.342	6.301	6.311	66,597	+0.00(+0.05%)
Dec 13, 2010	6.314	6.333	6.298	6.308	181,505	+0.00(+0.05%)
Dec 10, 2010	6.320	6.330	6.298	6.304	150,215	+0.01(+0.10%)
Dec 09, 2010	6.333	6.333	6.270	6.298	168,461	-0.01(-0.10%)
Dec 08, 2010	6.295	6.326	6.273	6.304	165,233	-0.07(-1.15%)
Dec 07, 2010	6.408	6.408	6.311	6.378	209,097	+0.03(+0.46%)
Dec 06, 2010	6.323	6.350	6.311	6.348	134,010	+0.01(+0.20%)
Dec 03, 2010	6.286	6.336	6.276	6.336	129,286	+0.03(+0.50%)
Dec 02, 2010	6.267	6.320	6.264	6.304	153,957	+0.03(+0.55%)
Dec 01, 2010	6.251	6.270	6.229	6.270	83,678	+0.09(+1.52%)
Nov 30, 2010	6.189	6.198	6.151	6.176	75,153	-0.03(-0.40%)
Nov 29, 2010	6.207	6.207	6.132	6.201	76,636	-0.02(-0.35%)
Nov 26, 2010	6.229	6.251	6.214	6.223	55,133	-0.04(-0.65%)
Nov 24, 2010	6.258	6.264	6.264	6.264	87,196	+0.04(+0.60%)
Nov 23, 2010	6.286	6.286	6.189	6.226	135,851	-0.08(-1.24%)
Nov 22, 2010	6.286	6.348	6.254	6.304	166,962	+0.00(+0.05%)
Nov 19, 2010	6.264	6.301	6.236	6.301	144,596	+0.02(+0.38%)
Nov 18, 2010	6.252	6.284	6.228	6.277	119,558	+0.12(+2.02%)
Nov 17, 2010	6.137	6.175	6.119	6.153	128,585	+0.04(+0.71%)
Nov 16, 2010	6.321	6.321	6.004	6.109	292,871	-0.22(-3.54%)
Nov 15, 2010	6.352	6.386	6.318	6.333	120,770	-0.02(-0.39%)
Nov 12, 2010	6.467	6.467	6.352	6.358	157,065	-0.13(-2.01%)
Nov 11, 2010	6.480	6.526	6.439	6.489	146,533	-0.03(-0.43%)
Nov 10, 2010	6.539	6.539	6.442	6.517	138,737	+0.00(+0.00%)
Nov 09, 2010	6.567	6.576	6.504	6.517	146,363	-0.03(-0.52%)
Nov 08, 2010	6.514	6.573	6.442	6.551	279,806	+0.05(+0.77%)
Nov 05, 2010	6.486	6.520	6.464	6.501	166,712	+0.02(+0.33%)
Nov 04, 2010	6.470	6.508	6.442	6.480	198,011	+0.12(+1.89%)
Nov 03, 2010	6.377	6.377	6.312	6.360	171,534	+0.03(+0.42%)
Nov 02, 2010	6.396	6.402	6.327	6.333	102,118	-0.04(-0.68%)
Nov 01, 2010	6.439	6.439	6.315	6.377	159,839	+0.04(+0.68%)
Oct 29, 2010	6.355	6.364	6.333	6.333	112,775	+0.00(+0.05%)
Oct 28, 2010	6.346	6.364	6.296	6.330	148,343	-0.01(-0.15%)
Oct 27, 2010	6.312	6.340	6.299	6.340	243,049	+0.02(+0.39%)
Oct 25, 2010	6.308	6.346	6.299	6.315	204,456	+0.03(+0.54%)
Oct 22, 2010	6.284	6.296	6.262	6.280	142,640	+0.03(+0.51%)
Oct 21, 2010	6.265	6.302	6.200	6.248	181,506	+0.01(+0.18%)
Oct 20, 2010	6.215	6.268	6.203	6.237	199,631	+0.05(+0.79%)
Oct 19, 2010	6.235	6.247	6.154	6.188	301,955	-0.10(-1.57%)
Oct 18, 2010	6.275	6.303	6.275	6.287	134,682	-0.02(-0.25%)
Oct 15, 2010	6.296	6.352	6.253	6.303	130,090	+0.03(+0.44%)
Oct 14, 2010	6.296	6.296	6.253	6.275	215,482	+0.01(+0.10%)
Oct 13, 2010	6.262	6.318	6.262	6.269	187,256	+0.02(+0.30%)
Oct 12, 2010	6.210	6.253	6.183	6.250	159,567	+0.02(+0.35%)
Oct 11, 2010	6.238	6.262	6.222	6.228	144,961	-0.02(-0.30%)
Oct 08, 2010	6.247	6.259	6.219	6.247	135,855	+0.02(+0.25%)
Oct 07, 2010	6.265	6.265	6.188	6.231	112,771	+0.03(+0.55%)
Oct 06, 2010	6.194	6.210	6.173	6.197	132,095	+0.02(+0.35%)
Oct 05, 2010	6.055	6.201	6.046	6.176	283,119	+0.15(+2.57%)
Oct 04, 2010	6.068	6.074	5.993	6.021	454,157	-0.12(-2.01%)
Oct 01, 2010	6.145	6.145	6.083	6.145	100,040	+0.07(+1.12%)
Sep 30, 2010	6.129	6.129	6.040	6.077	246,628	+0.02(+0.26%)
Sep 29, 2010	6.068	6.083	6.043	6.061	167,095	+0.00(+0.00%)
Sep 28, 2010	6.030	6.080	5.956	6.061	311,704	+0.05(+0.82%)
Sep 27, 2010	6.111	6.111	6.003	6.012	244,940	-0.04(-0.61%)
Sep 24, 2010	5.953	6.058	5.953	6.049	160,722	+0.12(+2.09%)
Sep 23, 2010	5.938	5.987	5.901	5.925	234,994	-0.03(-0.47%)
Sep 22, 2010	5.975	6.030	5.938	5.953	265,312	-0.04(-0.62%)
Sep 21, 2010	5.996	6.061	5.969	5.990	411,574	-0.01(-0.13%)
Sep 20, 2010	5.954	6.013	5.948	5.998	139,135	+0.06(+1.04%)
Sep 17, 2010	5.936	5.979	5.927	5.936	124,067	+0.03(+0.57%)
Sep 15, 2010	5.890	5.933	5.890	5.902	98,775	-0.01(-0.16%)
Sep 14, 2010	5.899	5.945	5.865	5.911	118,797	+0.03(+0.47%)
Sep 13, 2010	5.850	5.884	5.849	5.884	140,720	+0.08(+1.43%)
Sep 10, 2010	5.770	5.804	5.767	5.801	118,248	+0.04(+0.62%)
Sep 09, 2010	5.770	5.795	5.739	5.765	133,823	+0.04(+0.77%)
Sep 08, 2010	5.798	5.816	5.687	5.721	143,807	+0.06(+0.98%)
Sep 07, 2010	5.748	5.748	5.665	5.665	91,921	-0.08(-1.44%)
Sep 03, 2010	5.727	5.765	5.705	5.748	162,613	+0.07(+1.30%)
Sep 02, 2010	5.641	5.690	5.641	5.675	141,168	+0.03(+0.60%)
Sep 01, 2010	5.543	5.662	5.543	5.641	253,522	+0.14(+2.51%)
Aug 31, 2010	5.484	5.527	5.447	5.503	108,840	+0.01(+0.22%)
Aug 30, 2010	5.499	5.565	5.481	5.490	95,463	-0.05(-0.89%)
Aug 27, 2010	5.539	5.552	5.456	5.539	201,259	+0.06(+1.07%)
Aug 26, 2010	5.530	5.555	5.463	5.481	146,269	-0.03(-0.56%)
Aug 25, 2010	5.487	5.518	5.407	5.512	144,041	+0.01(+0.17%)
Aug 24, 2010	5.506	5.530	5.441	5.503	279,273	-0.08(-1.44%)
Aug 23, 2010	5.595	5.622	5.579	5.583	125,996	+0.00(+0.06%)
Aug 20, 2010	5.586	5.586	5.539	5.579	134,194	-0.03(-0.57%)
Aug 19, 2010	5.739	5.739	5.568	5.611	170,337	-0.07(-1.18%)
Aug 18, 2010	5.663	5.709	5.620	5.678	219,183	+0.03(+0.54%)
Aug 17, 2010	5.642	5.694	5.642	5.648	151,434	+0.05(+0.87%)
Aug 16, 2010	5.599	5.611	5.559	5.599	200,732	+0.00(+0.00%)
Aug 13, 2010	5.599	5.614	5.559	5.599	116,145	+0.05(+0.83%)
Aug 12, 2010	5.538	5.568	5.520	5.553	158,457	-0.03(-0.49%)
Aug 11, 2010	5.709	5.709	5.581	5.581	324,087	-0.18(-3.13%)
Aug 10, 2010	5.739	5.797	5.721	5.761	201,472	-0.05(-0.84%)
Aug 09, 2010	5.816	5.822	5.770	5.810	144,130	+0.02(+0.42%)
Aug 06, 2010	5.785	5.794	5.727	5.785	164,202	-0.01(-0.16%)
Aug 05, 2010	5.794	5.804	5.755	5.794	120,192	-0.01(-0.21%)
Aug 04, 2010	5.807	5.819	5.791	5.807	106,723	+0.00(+0.00%)
Aug 03, 2010	5.794	5.831	5.779	5.807	69,552	-0.01(-0.21%)
Aug 02, 2010	5.791	5.843	5.715	5.819	161,927	+0.09(+1.49%)
Jul 30, 2010	5.733	5.749	5.681	5.733	188,298	+0.02(+0.39%)
Jul 29, 2010	5.746	5.755	5.639	5.711	197,798	-0.00(-0.01%)
Jul 28, 2010	5.758	5.761	5.703	5.712	140,938	-0.03(-0.58%)
Jul 27, 2010	5.742	5.788	5.733	5.746	144,965	+0.03(+0.54%)
Jul 26, 2010	5.660	5.718	5.654	5.715	77,973	+0.07(+1.28%)
Jul 23, 2010	5.584	5.651	5.584	5.642	171,984	+0.04(+0.66%)
Jul 22, 2010	5.556	5.617	5.550	5.605	162,549	+0.13(+2.46%)
Jul 21, 2010	5.553	5.559	5.428	5.471	164,615	-0.05(-0.96%)
Jul 20, 2010	5.454	5.524	5.387	5.524	122,002	+0.05(+0.94%)
Jul 19, 2010	5.442	5.472	5.420	5.472	118,589	+0.04(+0.67%)
Jul 16, 2010	5.436	5.551	5.423	5.436	162,151	-0.12(-2.18%)
Jul 15, 2010	5.539	5.584	5.491	5.557	142,293	-0.01(-0.11%)
Jul 14, 2010	5.539	5.584	5.518	5.563	160,896	+0.00(+0.00%)
Jul 13, 2010	5.518	5.590	5.518	5.563	140,243	+0.12(+2.17%)
Jul 12, 2010	5.457	5.469	5.439	5.445	75,649	+0.00(+0.00%)
Jul 09, 2010	5.445	5.445	5.402	5.445	100,878	+0.04(+0.73%)
Jul 08, 2010	5.433	5.451	5.384	5.405	269,732	+0.02(+0.34%)
Jul 07, 2010	5.260	5.390	5.253	5.387	187,453	+0.17(+3.26%)
Jul 06, 2010	5.220	5.323	5.190	5.217	194,656	+0.06(+1.12%)
Jul 02, 2010	5.159	5.248	5.138	5.159	219,629	-0.04(-0.82%)
Jul 01, 2010	5.253	5.272	5.154	5.202	297,677	-0.05(-0.99%)
Jun 30, 2010	5.293	5.341	5.254	5.254	160,389	-0.07(-1.31%)
Jun 29, 2010	5.378	5.378	5.272	5.323	247,425	-0.14(-2.56%)
Jun 25, 2010	5.463	5.487	5.417	5.463	121,808	+0.02(+0.39%)
Jun 24, 2010	5.508	5.521	5.439	5.442	153,360	-0.08(-1.43%)
Jun 23, 2010	5.527	5.560	5.490	5.521	274,207	+0.02(+0.28%)
Jun 22, 2010	5.593	5.642	5.505	5.505	221,790	-0.08(-1.47%)
Jun 21, 2010	5.733	5.745	5.587	5.587	203,365	-0.04(-0.72%)
Jun 18, 2010	5.628	5.685	5.610	5.628	172,569	+0.02(+0.32%)
Jun 17, 2010	5.649	5.661	5.589	5.610	261,167	-0.03(-0.53%)
Jun 16, 2010	5.652	5.670	5.610	5.640	216,197	-0.02(-0.37%)
Jun 15, 2010	5.577	5.670	5.561	5.661	235,431	+0.14(+2.46%)
Jun 14, 2010	5.537	5.607	5.525	5.525	205,944	+0.05(+0.99%)
Jun 11, 2010	5.420	5.471	5.414	5.471	177,764	+0.04(+0.67%)
Jun 10, 2010	5.338	5.441	5.338	5.435	236,379	+0.18(+3.44%)
Jun 09, 2010	5.299	5.377	5.254	5.254	223,906	-0.03(-0.63%)
Jun 08, 2010	5.260	5.287	5.190	5.287	371,948	+0.04(+0.80%)
Jun 07, 2010	5.320	5.350	5.245	5.245	114,991	-0.08(-1.42%)
Jun 04, 2010	5.320	5.426	5.287	5.320	304,063	-0.16(-2.97%)
Jun 03, 2010	5.474	5.510	5.444	5.483	136,968	+0.02(+0.44%)
Jun 02, 2010	5.383	5.471	5.356	5.459	157,950	+0.08(+1.40%)
Jun 01, 2010	5.368	5.459	5.335	5.383	223,577	-0.06(-1.11%)
May 28, 2010	5.444	5.513	5.393	5.444	168,407	-0.01(-0.22%)
May 27, 2010	5.293	5.456	5.293	5.456	219,171	+0.28(+5.48%)
May 26, 2010	5.263	5.311	5.172	5.172	236,409	-0.02(-0.46%)
May 25, 2010	4.979	5.196	4.931	5.196	303,512	+0.03(+0.68%)
May 24, 2010	5.199	5.254	5.151	5.162	273,502	-0.03(-0.67%)
May 21, 2010	5.070	5.245	5.031	5.196	199,446	+0.05(+1.06%)
May 20, 2010	5.130	5.218	5.082	5.142	387,436	-0.27(-4.91%)
May 19, 2010	5.426	5.510	5.344	5.408	503,724	-0.08(-1.45%)
May 18, 2010	5.628	5.652	5.484	5.487	232,476	-0.06(-1.08%)
May 17, 2010	5.544	5.595	5.484	5.547	470,012	-0.02(-0.38%)
May 14, 2010	5.568	5.649	5.496	5.568	277,318	-0.13(-2.31%)
May 13, 2010	5.736	5.760	5.681	5.700	185,261	-0.04(-0.63%)
May 12, 2010	5.664	5.748	5.664	5.736	169,961	+0.11(+1.97%)
May 11, 2010	5.685	5.721	5.625	5.625	246,985	-0.04(-0.74%)
May 10, 2010	5.651	5.679	5.637	5.667	445,008	+0.33(+6.24%)
May 07, 2010	5.460	5.475	5.205	5.334	457,268	-0.08(-1.44%)
May 06, 2010	5.730	5.765	4.933	5.412	876,608	-0.40(-6.96%)
May 05, 2010	5.841	5.880	5.811	5.817	303,597	-0.16(-2.61%)
May 04, 2010	6.125	6.125	5.943	5.972	206,568	-0.16(-2.59%)