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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	11.72	11.72	11.60	11.63	107,352	-0.09(-0.79%)
Apr 29, 2015	11.67	11.72	11.66	11.72	83,980	-0.04(-0.35%)
Apr 28, 2015	11.69	11.76	11.69	11.76	57,974	+0.07(+0.59%)
Apr 27, 2015	11.81	11.85	11.68	11.69	73,689	-0.04(-0.35%)
Apr 24, 2015	11.77	11.89	11.73	11.73	49,367	-0.01(-0.08%)
Apr 23, 2015	11.79	11.80	11.73	11.74	61,944	-0.04(-0.31%)
Apr 22, 2015	11.74	11.79	11.70	11.78	67,318	+0.07(+0.63%)
Apr 21, 2015	11.72	11.72	11.65	11.70	56,086	+0.05(+0.40%)
Apr 20, 2015	11.72	11.72	11.64	11.66	64,175	+0.01(+0.12%)
Apr 17, 2015	11.62	11.65	11.57	11.64	47,672	-0.02(-0.14%)
Apr 16, 2015	11.67	11.67	11.64	11.66	34,644	-0.02(-0.14%)
Apr 15, 2015	11.67	11.69	11.64	11.68	63,981	+0.01(+0.12%)
Apr 14, 2015	11.64	11.68	11.61	11.66	54,481	+0.02(+0.16%)
Apr 13, 2015	11.60	11.69	11.59	11.64	44,281	+0.03(+0.24%)
Apr 10, 2015	11.58	11.63	11.58	11.62	24,865	+0.03(+0.28%)
Apr 09, 2015	11.57	11.60	11.53	11.58	44,233	+0.02(+0.16%)
Apr 08, 2015	11.53	11.57	11.50	11.57	36,774	+0.04(+0.32%)
Apr 07, 2015	11.46	11.57	11.44	11.53	81,740	+0.05(+0.44%)
Apr 06, 2015	11.22	11.48	11.22	11.48	91,007	+0.19(+1.71%)
Apr 02, 2015	11.34	11.29	11.29	11.29	190,133	-0.10(-0.89%)
Apr 01, 2015	11.37	11.40	11.33	11.39	89,491	+0.03(+0.24%)
Mar 31, 2015	11.37	11.44	11.33	11.36	228,700	-0.00(-0.04%)
Mar 30, 2015	11.37	11.52	11.36	11.36	98,719	+0.04(+0.32%)
Mar 27, 2015	11.29	11.34	11.29	11.33	43,931	+0.02(+0.16%)
Mar 26, 2015	11.33	11.42	11.31	11.31	126,496	-0.11(-0.93%)
Mar 25, 2015	11.48	11.52	11.37	11.41	105,111	-0.12(-1.04%)
Mar 24, 2015	11.42	11.55	11.39	11.53	67,971	+0.10(+0.88%)
Mar 23, 2015	11.36	11.45	11.36	11.43	30,872	+0.11(+0.93%)
Mar 20, 2015	11.45	11.48	11.33	11.33	93,013	-0.06(-0.56%)
Mar 19, 2015	11.38	11.47	11.38	11.39	45,993	-0.01(-0.12%)
Mar 18, 2015	11.45	11.61	11.35	11.41	148,950	-0.06(-0.52%)
Mar 17, 2015	11.36	11.48	11.33	11.46	91,606	+0.08(+0.72%)
Mar 16, 2015	11.22	11.46	11.22	11.38	169,282	+0.16(+1.42%)
Mar 13, 2015	11.24	11.24	11.14	11.22	126,508	-0.02(-0.21%)
Mar 12, 2015	11.10	11.27	11.10	11.25	78,281	+0.13(+1.19%)
Mar 11, 2015	11.10	11.14	11.08	11.11	83,774	+0.04(+0.37%)
Mar 10, 2015	11.06	11.11	11.03	11.07	198,204	-0.09(-0.78%)
Mar 09, 2015	11.12	11.20	11.11	11.16	41,415	+0.03(+0.29%)
Mar 06, 2015	11.16	11.22	11.10	11.13	56,438	-0.08(-0.69%)
Mar 05, 2015	11.21	11.25	11.19	11.20	74,889	+0.03(+0.24%)
Mar 04, 2015	11.18	11.21	11.15	11.18	56,521	-0.03(-0.28%)
Mar 03, 2015	11.21	11.23	11.21	11.21	68,146	-0.01(-0.07%)
Mar 02, 2015	11.19	11.23	11.18	11.22	103,500	+0.03(+0.28%)
Feb 27, 2015	11.19	11.23	11.18	11.19	95,392	+0.00(+0.00%)
Feb 26, 2015	11.20	11.22	11.17	11.19	48,099	-0.03(-0.24%)
Feb 25, 2015	11.13	11.23	11.11	11.21	103,129	+0.08(+0.70%)
Feb 24, 2015	11.10	11.16	11.08	11.14	106,124	+0.09(+0.78%)
Feb 23, 2015	11.04	11.13	11.03	11.05	192,553	+0.03(+0.25%)
Feb 20, 2015	11.04	11.09	10.99	11.02	166,544	+0.00(+0.00%)
Feb 19, 2015	10.95	11.07	10.95	11.02	77,397	+0.03(+0.25%)
Feb 18, 2015	10.94	11.03	10.94	10.99	237,790	+0.05(+0.46%)
Feb 17, 2015	11.02	11.04	10.82	10.94	223,496	-0.07(-0.66%)
Feb 13, 2015	10.89	11.02	11.02	11.02	83,987	+0.12(+1.12%)
Feb 12, 2015	11.03	11.07	10.89	10.89	177,442	-0.16(-1.47%)
Feb 11, 2015	10.96	11.06	10.95	11.06	100,463	+0.02(+0.20%)
Feb 10, 2015	10.86	11.04	10.83	11.04	72,264	+0.23(+2.09%)
Feb 09, 2015	10.82	10.90	10.80	10.81	83,405	-0.07(-0.66%)
Feb 06, 2015	10.99	11.05	10.85	10.88	75,252	-0.14(-1.27%)
Feb 05, 2015	10.96	11.05	10.96	11.02	63,540	+0.04(+0.33%)
Feb 04, 2015	10.90	11.03	10.89	10.99	65,421	+0.07(+0.66%)
Feb 03, 2015	10.90	10.94	10.85	10.91	135,999	+0.09(+0.79%)
Feb 02, 2015	10.74	10.84	10.66	10.83	128,577	+0.12(+1.10%)
Jan 30, 2015	10.75	10.75	10.71	10.71	52,489	-0.10(-0.96%)
Jan 29, 2015	10.77	10.82	10.69	10.81	98,008	+0.07(+0.67%)
Jan 28, 2015	10.86	10.88	10.73	10.74	134,529	-0.05(-0.50%)
Jan 27, 2015	10.79	10.85	10.73	10.80	101,829	-0.10(-0.95%)
Jan 26, 2015	10.91	10.94	10.85	10.90	61,787	-0.02(-0.21%)
Jan 23, 2015	10.95	10.96	10.89	10.92	75,152	-0.05(-0.49%)
Jan 22, 2015	10.87	11.00	10.82	10.98	127,746	+0.17(+1.59%)
Jan 21, 2015	10.77	10.83	10.76	10.80	114,894	+0.02(+0.21%)
Jan 20, 2015	10.72	10.79	10.68	10.78	121,867	+0.09(+0.85%)
Jan 16, 2015	10.56	10.69	10.56	10.69	73,143	+0.16(+1.55%)
Jan 15, 2015	10.55	10.62	10.46	10.53	101,301	-0.02(-0.17%)
Jan 14, 2015	10.52	10.58	10.45	10.55	212,328	-0.10(-0.89%)
Jan 13, 2015	10.79	10.82	10.62	10.64	173,448	-0.06(-0.55%)
Jan 12, 2015	10.68	10.73	10.60	10.70	123,739	-0.01(-0.08%)
Jan 09, 2015	10.68	10.73	10.66	10.71	103,454	+0.02(+0.17%)
Jan 08, 2015	10.58	10.72	10.57	10.69	275,081	+0.14(+1.37%)
Jan 07, 2015	10.47	10.56	10.42	10.55	202,499	+0.13(+1.26%)
Jan 06, 2015	10.42	10.58	10.29	10.42	257,429	+0.00(+0.00%)
Jan 05, 2015	10.72	10.77	10.37	10.42	566,642	-0.42(-3.84%)
Jan 02, 2015	11.08	11.08	10.78	10.83	182,883	-0.17(-1.52%)
Dec 31, 2014	11.25	11.00	11.00	11.00	131,284	-0.19(-1.74%)
Dec 30, 2014	11.28	11.30	11.15	11.19	219,433	-0.11(-0.96%)
Dec 29, 2014	11.26	11.34	11.23	11.30	121,957	+0.01(+0.08%)
Dec 26, 2014	11.34	11.41	11.25	11.29	214,277	-0.00(-0.04%)
Dec 24, 2014	11.31	11.30	11.30	11.30	63,581	+0.02(+0.19%)
Dec 23, 2014	11.30	11.30	11.21	11.28	130,053	+0.02(+0.15%)
Dec 22, 2014	11.05	11.30	11.04	11.26	165,983	+0.22(+2.00%)
Dec 19, 2014	11.00	11.05	10.96	11.04	134,382	+0.03(+0.31%)
Dec 18, 2014	11.04	11.04	10.86	11.00	207,420	+0.22(+2.03%)
Dec 17, 2014	10.71	10.80	10.68	10.78	163,805	+0.07(+0.64%)
Dec 16, 2014	10.69	10.89	10.67	10.72	135,122	-0.05(-0.44%)
Dec 15, 2014	10.85	10.86	10.63	10.76	196,326	-0.08(-0.75%)
Dec 12, 2014	10.87	10.91	10.78	10.84	190,402	-0.06(-0.55%)
Dec 11, 2014	10.85	11.05	10.85	10.90	156,108	+0.06(+0.51%)
Dec 10, 2014	11.02	11.02	10.84	10.85	133,217	-0.18(-1.64%)
Dec 09, 2014	10.94	11.03	10.94	11.03	82,308	-0.04(-0.35%)
Dec 08, 2014	11.18	11.20	11.06	11.07	121,485	-0.09(-0.85%)
Dec 05, 2014	11.16	11.21	11.14	11.16	60,724	+0.00(+0.04%)
Dec 04, 2014	11.24	11.24	11.16	11.16	75,467	-0.06(-0.57%)
Dec 03, 2014	11.20	11.25	11.17	11.22	210,133	+0.03(+0.23%)
Dec 02, 2014	11.17	11.25	11.13	11.20	155,777	+0.01(+0.08%)
Dec 01, 2014	11.25	11.25	11.15	11.19	95,221	-0.06(-0.57%)
Nov 28, 2014	11.32	11.33	11.24	11.25	96,664	-0.06(-0.49%)
Nov 26, 2014	11.26	11.31	11.31	11.31	86,615	+0.06(+0.57%)
Nov 25, 2014	11.25	11.30	11.22	11.24	137,264	+0.00(+0.04%)
Nov 24, 2014	11.10	11.27	11.09	11.24	121,096	+0.16(+1.47%)
Nov 21, 2014	11.15	11.16	11.02	11.08	96,157	+0.09(+0.86%)
Nov 20, 2014	11.06	11.21	10.96	10.98	243,967	-0.12(-1.05%)
Nov 19, 2014	11.05	11.10	11.01	11.10	77,034	+0.06(+0.58%)
Nov 18, 2014	10.88	11.04	10.88	11.03	137,858	+0.20(+1.89%)
Nov 17, 2014	10.88	10.91	10.83	10.83	126,404	-0.09(-0.82%)
Nov 14, 2014	10.99	10.99	10.90	10.92	69,257	-0.03(-0.31%)
Nov 13, 2014	11.04	11.04	10.95	10.95	69,215	-0.03(-0.27%)
Nov 12, 2014	11.00	11.05	10.98	10.98	71,681	-0.07(-0.62%)
Nov 11, 2014	11.02	11.07	10.98	11.05	98,908	+0.06(+0.58%)
Nov 10, 2014	11.00	11.00	10.97	10.99	71,756	+0.02(+0.15%)
Nov 07, 2014	11.03	11.03	10.94	10.97	136,589	-0.08(-0.73%)
Nov 06, 2014	10.94	11.07	10.91	11.05	135,037	+0.14(+1.25%)
Nov 05, 2014	10.93	10.93	10.88	10.91	77,079	+0.10(+0.95%)
Nov 04, 2014	10.84	10.85	10.77	10.81	109,790	-0.03(-0.27%)
Nov 03, 2014	10.79	10.89	10.75	10.84	132,174	+0.07(+0.63%)
Oct 31, 2014	10.73	10.77	10.59	10.77	128,146	+0.20(+1.90%)
Oct 30, 2014	10.52	10.60	10.48	10.57	68,192	+0.06(+0.53%)
Oct 29, 2014	10.48	10.50	10.46	10.52	97,841	+0.00(+0.00%)
Oct 28, 2014	10.41	10.52	10.39	10.52	122,331	+0.15(+1.48%)
Oct 27, 2014	10.37	10.39	10.39	10.36	150,090	-0.03(-0.25%)
Oct 24, 2014	10.38	10.40	10.30	10.39	111,098	+0.06(+0.58%)
Oct 23, 2014	10.36	10.40	10.29	10.33	162,967	+0.11(+1.04%)
Oct 22, 2014	10.21	10.28	10.19	10.22	202,309	+0.07(+0.67%)
Oct 21, 2014	9.969	10.15	9.892	10.15	186,250	+0.26(+2.65%)
Oct 20, 2014	9.778	9.897	9.778	9.892	157,145	+0.14(+1.48%)
Oct 17, 2014	9.715	9.888	9.634	9.748	152,474	+0.16(+1.63%)
Oct 16, 2014	9.296	9.677	9.215	9.592	188,414	+0.14(+1.48%)
Oct 15, 2014	9.516	9.516	9.186	9.452	295,249	-0.14(-1.46%)
Oct 14, 2014	9.617	9.702	9.534	9.592	119,866	-0.04(-0.40%)
Oct 13, 2014	9.897	9.897	9.465	9.630	213,087	-0.26(-2.61%)
Oct 10, 2014	10.12	10.12	9.871	9.888	133,703	-0.24(-2.33%)
Oct 09, 2014	10.27	10.28	10.10	10.12	90,711	-0.18(-1.77%)
Oct 08, 2014	10.23	10.32	10.14	10.31	119,138	+0.04(+0.41%)
Oct 07, 2014	10.29	10.32	10.26	10.26	76,287	-0.09(-0.86%)
Oct 06, 2014	10.34	10.39	10.32	10.35	172,151	+0.04(+0.41%)
Oct 03, 2014	10.22	10.33	10.22	10.31	103,752	+0.11(+1.08%)
Oct 02, 2014	10.33	10.33	10.10	10.20	195,952	-0.13(-1.27%)
Oct 01, 2014	10.46	10.46	10.31	10.33	138,047	-0.13(-1.21%)
Sep 30, 2014	10.50	10.50	10.41	10.46	137,806	-0.00(-0.04%)
Sep 29, 2014	10.43	10.49	10.42	10.46	71,944	-0.08(-0.72%)
Sep 26, 2014	10.48	10.56	10.44	10.54	129,134	+0.03(+0.32%)
Sep 25, 2014	10.62	10.62	10.47	10.51	64,042	-0.13(-1.18%)
Sep 24, 2014	10.62	10.65	10.56	10.63	97,454	+0.04(+0.34%)
Sep 23, 2014	10.62	10.64	10.57	10.60	131,832	-0.02(-0.20%)
Sep 22, 2014	10.76	10.76	10.60	10.62	120,357	-0.13(-1.22%)
Sep 19, 2014	10.76	10.79	10.73	10.75	99,830	+0.01(+0.12%)
Sep 18, 2014	10.73	10.76	10.70	10.73	137,378	+0.05(+0.49%)
Sep 17, 2014	10.71	10.71	10.65	10.68	52,218	+0.01(+0.06%)
Sep 16, 2014	10.56	10.68	10.53	10.68	74,428	+0.11(+1.05%)
Sep 15, 2014	10.60	10.63	10.56	10.56	57,948	-0.04(-0.34%)
Sep 12, 2014	10.64	10.68	10.57	10.60	99,862	-0.06(-0.55%)
Sep 11, 2014	10.65	10.72	10.63	10.66	93,517	+0.01(+0.08%)
Sep 10, 2014	10.65	10.69	10.63	10.65	80,654	+0.01(+0.12%)
Sep 09, 2014	10.74	10.78	10.61	10.64	105,383	-0.13(-1.25%)
Sep 08, 2014	10.81	10.81	10.73	10.77	66,082	-0.01(-0.08%)
Sep 05, 2014	10.76	10.79	10.73	10.78	106,103	+0.04(+0.39%)
Sep 04, 2014	10.72	10.78	10.72	10.74	120,271	+0.00(+0.04%)
Sep 03, 2014	10.74	10.77	10.73	10.73	39,709	-0.01(-0.08%)
Sep 02, 2014	10.76	10.78	10.72	10.74	64,880	+0.00(+0.00%)
Aug 29, 2014	10.74	10.74	10.74	10.74	78,658	+0.04(+0.35%)
Aug 28, 2014	10.65	10.71	10.62	10.71	64,141	-0.00(-0.04%)
Aug 27, 2014	10.76	10.76	10.69	10.71	102,864	-0.03(-0.24%)
Aug 26, 2014	10.70	10.74	10.68	10.73	44,077	+0.08(+0.79%)
Aug 25, 2014	10.70	10.72	10.63	10.65	76,945	+0.03(+0.24%)
Aug 22, 2014	10.67	10.67	10.61	10.63	72,242	-0.01(-0.08%)
Aug 21, 2014	10.65	10.69	10.63	10.63	104,332	-0.02(-0.20%)
Aug 20, 2014	10.66	10.67	10.62	10.65	56,066	+0.01(+0.12%)
Aug 19, 2014	10.58	10.64	10.55	10.64	47,948	+0.12(+1.11%)
Aug 18, 2014	10.53	10.60	10.51	10.53	51,010	+0.03(+0.32%)
Aug 15, 2014	10.55	10.55	10.45	10.49	78,732	-0.06(-0.56%)
Aug 14, 2014	10.55	10.56	10.48	10.55	45,062	+0.10(+0.96%)
Aug 13, 2014	10.42	10.50	10.39	10.45	99,616	+0.10(+1.01%)
Aug 12, 2014	10.41	10.42	10.33	10.35	31,721	-0.03(-0.25%)
Aug 11, 2014	10.28	10.42	10.28	10.37	43,212	+0.09(+0.92%)
Aug 08, 2014	10.24	10.26	10.21	10.28	83,714	+0.04(+0.35%)
Aug 07, 2014	10.28	10.28	10.23	10.24	54,753	-0.00(-0.04%)
Aug 06, 2014	10.27	10.34	10.22	10.24	160,774	-0.10(-1.01%)
Aug 05, 2014	10.40	10.45	10.26	10.35	131,218	-0.10(-1.00%)
Aug 04, 2014	10.48	10.51	10.42	10.45	70,655	-0.04(-0.40%)
Aug 01, 2014	10.59	10.59	10.46	10.50	66,151	-0.07(-0.67%)
Jul 31, 2014	10.76	10.79	10.56	10.57	91,003	-0.23(-2.09%)
Jul 30, 2014	10.88	10.90	10.79	10.79	111,692	-0.09(-0.85%)
Jul 29, 2014	10.96	10.96	10.86	10.88	65,140	-0.01(-0.12%)
Jul 28, 2014	10.98	10.99	10.88	10.90	64,676	-0.07(-0.65%)
Jul 25, 2014	11.01	11.02	10.93	10.97	70,076	-0.01(-0.11%)
Jul 24, 2014	10.99	11.00	10.98	10.98	64,822	-0.00(-0.04%)
Jul 23, 2014	10.88	10.99	10.84	10.99	97,048	+0.13(+1.16%)
Jul 22, 2014	10.77	10.86	10.75	10.86	81,594	+0.10(+0.97%)
Jul 21, 2014	10.71	10.76	10.66	10.76	99,173	+0.03(+0.23%)
Jul 18, 2014	10.72	10.73	10.66	10.73	80,459	+0.03(+0.27%)
Jul 17, 2014	10.70	10.83	10.70	10.70	85,222	-0.10(-0.92%)
Jul 16, 2014	10.90	10.91	10.80	10.80	123,231	-0.05(-0.42%)
Jul 15, 2014	10.85	10.86	10.82	10.85	96,203	+0.02(+0.19%)
Jul 14, 2014	10.74	10.83	10.74	10.83	49,637	+0.11(+1.01%)
Jul 11, 2014	10.78	10.83	10.70	10.72	169,863	-0.10(-0.89%)
Jul 10, 2014	10.80	10.83	10.74	10.81	106,432	-0.04(-0.34%)
Jul 09, 2014	10.83	10.86	10.81	10.85	77,278	+0.02(+0.15%)
Jul 08, 2014	10.89	10.92	10.83	10.83	140,945	-0.05(-0.50%)
Jul 07, 2014	10.87	10.92	10.84	10.89	101,584	+0.02(+0.15%)
Jul 03, 2014	10.83	10.87	10.87	10.87	63,957	+0.10(+0.89%)
Jul 02, 2014	10.83	10.89	10.77	10.78	87,759	-0.03(-0.31%)
Jul 01, 2014	10.81	10.83	10.76	10.81	69,918	+0.03(+0.31%)
Jun 30, 2014	10.76	10.81	10.73	10.78	89,139	+0.05(+0.43%)
Jun 27, 2014	10.70	10.76	10.69	10.73	53,832	+0.03(+0.31%)
Jun 26, 2014	10.75	10.75	10.64	10.70	121,921	-0.01(-0.12%)
Jun 25, 2014	10.61	10.71	10.57	10.71	99,324	+0.12(+1.10%)
Jun 24, 2014	10.58	10.62	10.53	10.59	163,227	+0.02(+0.16%)
Jun 23, 2014	10.61	10.64	10.56	10.58	89,064	+0.00(+0.00%)
Jun 20, 2014	10.65	10.66	10.54	10.58	162,548	-0.03(-0.27%)
Jun 19, 2014	10.65	10.65	10.56	10.61	104,760	+0.01(+0.12%)
Jun 18, 2014	10.60	10.65	10.51	10.59	131,394	+0.03(+0.27%)
Jun 17, 2014	10.68	10.70	10.52	10.56	150,605	-0.06(-0.58%)
Jun 16, 2014	10.64	10.74	10.57	10.63	72,277	-0.03(-0.31%)
Jun 13, 2014	10.63	10.73	10.63	10.66	177,234	+0.09(+0.86%)
Jun 12, 2014	10.74	10.77	10.57	10.57	87,739	-0.14(-1.31%)
Jun 11, 2014	10.68	10.76	10.65	10.71	83,644	+0.04(+0.35%)
Jun 10, 2014	10.69	10.69	10.65	10.67	122,218	+0.02(+0.15%)
Jun 06, 2014	10.65	10.70	10.61	10.65	160,836	+0.05(+0.43%)
Jun 05, 2014	10.63	10.65	10.57	10.61	147,173	+0.07(+0.67%)
Jun 04, 2014	10.53	10.57	10.49	10.54	78,342	+0.01(+0.12%)
Jun 03, 2014	10.59	10.59	10.50	10.53	130,037	-0.05(-0.48%)
Jun 02, 2014	10.54	10.58	10.53	10.58	111,598	+0.04(+0.37%)
May 30, 2014	10.54	10.56	10.52	10.54	91,001	+0.03(+0.32%)
May 29, 2014	10.47	10.53	10.47	10.51	130,332	+0.03(+0.32%)
May 28, 2014	10.44	10.48	10.44	10.47	86,331	+0.05(+0.52%)
May 27, 2014	10.41	10.44	10.38	10.42	118,815	+0.04(+0.36%)
May 23, 2014	10.34	10.38	10.38	10.38	112,464	+0.02(+0.15%)
May 22, 2014	10.25	10.38	10.23	10.37	80,877	+0.15(+1.42%)
May 21, 2014	10.19	10.26	10.19	10.22	142,336	+0.04(+0.41%)
May 20, 2014	10.19	10.19	10.16	10.18	107,647	+0.02(+0.20%)
May 19, 2014	10.17	10.18	10.15	10.16	68,301	-0.00(-0.04%)
May 16, 2014	10.12	10.16	10.11	10.16	104,428	+0.02(+0.20%)
May 15, 2014	10.18	10.19	10.13	10.14	126,136	-0.05(-0.48%)
May 14, 2014	10.18	10.21	10.18	10.19	70,539	-0.00(-0.04%)
May 13, 2014	10.17	10.20	10.17	10.20	69,773	+0.02(+0.16%)
May 12, 2014	10.16	10.20	10.16	10.18	92,906	+0.02(+0.16%)
May 09, 2014	10.18	10.18	10.12	10.16	62,743	+0.02(+0.19%)
May 08, 2014	10.11	10.17	10.11	10.14	69,904	+0.00(+0.05%)
May 07, 2014	10.13	10.14	10.08	10.14	92,244	+0.04(+0.41%)
May 06, 2014	10.08	10.12	10.08	10.10	80,151	-0.03(-0.28%)
May 05, 2014	10.13	10.13	10.03	10.13	68,108	-0.00(-0.04%)
May 02, 2014	10.11	10.14	10.08	10.13	107,441	+0.06(+0.57%)