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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	11.31	11.32	11.16	11.24	48,795	-0.06(-0.50%)
Apr 28, 2016	11.25	11.37	11.25	11.29	30,178	-0.06(-0.49%)
Apr 27, 2016	11.24	11.35	11.24	11.35	30,793	+0.08(+0.72%)
Apr 26, 2016	11.24	11.27	11.22	11.27	40,396	+0.08(+0.73%)
Apr 25, 2016	11.32	11.32	11.19	11.19	62,748	-0.15(-1.35%)
Apr 22, 2016	11.32	11.38	11.30	11.34	46,198	-0.02(-0.13%)
Apr 21, 2016	11.40	11.43	11.34	11.36	73,811	-0.02(-0.18%)
Apr 20, 2016	11.45	11.45	11.35	11.38	58,793	-0.02(-0.18%)
Apr 19, 2016	11.36	11.42	11.35	11.40	52,073	+0.04(+0.36%)
Apr 18, 2016	11.15	11.36	11.13	11.36	54,265	+0.21(+1.86%)
Apr 15, 2016	11.12	11.16	11.08	11.15	75,218	+0.03(+0.27%)
Apr 14, 2016	11.15	11.15	11.09	11.12	60,771	-0.05(-0.41%)
Apr 13, 2016	10.96	11.22	10.96	11.16	122,847	+0.25(+2.27%)
Apr 12, 2016	10.83	10.92	10.83	10.92	59,662	+0.11(+0.98%)
Apr 11, 2016	10.84	10.90	10.81	10.81	63,017	-0.00(-0.05%)
Apr 08, 2016	10.96	10.96	10.82	10.82	63,751	-0.06(-0.56%)
Apr 07, 2016	10.82	10.88	10.82	10.88	51,388	-0.01(-0.10%)
Apr 06, 2016	10.77	10.90	10.77	10.89	31,340	+0.11(+1.04%)
Apr 05, 2016	10.82	10.83	10.75	10.78	48,080	-0.08(-0.71%)
Apr 04, 2016	10.97	10.99	10.81	10.85	106,956	-0.10(-0.96%)
Apr 01, 2016	10.84	10.97	10.83	10.96	59,818	+0.06(+0.56%)
Mar 31, 2016	10.94	10.99	10.88	10.90	66,512	-0.03(-0.23%)
Mar 30, 2016	10.93	10.93	10.85	10.92	101,104	+0.07(+0.61%)
Mar 29, 2016	10.76	10.86	10.71	10.86	65,062	+0.14(+1.27%)
Mar 28, 2016	10.77	10.78	10.71	10.72	58,763	-0.01(-0.05%)
Mar 24, 2016	10.70	10.72	10.72	10.72	29,706	-0.04(-0.38%)
Mar 23, 2016	10.82	10.84	10.76	10.77	66,185	-0.07(-0.60%)
Mar 22, 2016	10.78	10.86	10.77	10.83	49,578	+0.02(+0.19%)
Mar 21, 2016	10.75	10.81	10.71	10.81	62,532	+0.04(+0.37%)
Mar 18, 2016	10.76	10.80	10.70	10.77	45,804	+0.03(+0.25%)
Mar 17, 2016	10.69	10.76	10.66	10.74	85,037	+0.10(+0.93%)
Mar 16, 2016	10.54	10.66	10.51	10.65	25,163	+0.08(+0.76%)
Mar 15, 2016	10.52	10.57	10.52	10.57	59,141	-0.02(-0.14%)
Mar 14, 2016	10.57	10.61	10.54	10.58	71,093	+0.02(+0.14%)
Mar 11, 2016	10.48	10.55	10.48	10.57	82,012	+0.19(+1.78%)
Mar 10, 2016	10.42	10.43	10.33	10.38	54,238	+0.03(+0.29%)
Mar 09, 2016	10.34	10.39	10.24	10.35	61,781	+0.09(+0.83%)
Mar 08, 2016	10.35	10.35	10.18	10.27	71,842	-0.11(-1.06%)
Mar 07, 2016	10.33	10.39	10.32	10.38	49,721	+0.01(+0.10%)
Mar 04, 2016	10.20	10.42	10.20	10.37	61,458	+0.16(+1.57%)
Mar 03, 2016	10.09	10.23	10.08	10.20	50,494	+0.07(+0.69%)
Mar 02, 2016	10.13	10.14	10.07	10.13	68,316	+0.03(+0.31%)
Mar 01, 2016	10.00	10.11	9.947	10.10	83,358	+0.18(+1.86%)
Feb 29, 2016	9.990	10.01	9.919	9.919	92,810	-0.03(-0.30%)
Feb 26, 2016	9.909	9.955	9.879	9.950	40,688	+0.11(+1.12%)
Feb 25, 2016	9.749	9.839	9.725	9.839	40,155	+0.14(+1.39%)
Feb 24, 2016	9.609	9.724	9.544	9.704	107,460	+0.05(+0.47%)
Feb 23, 2016	9.739	9.744	9.609	9.659	53,559	-0.08(-0.82%)
Feb 22, 2016	9.704	9.774	9.645	9.739	54,236	+0.15(+1.51%)
Feb 19, 2016	9.594	9.674	9.514	9.594	54,614	-0.01(-0.10%)
Feb 18, 2016	9.679	9.679	9.592	9.604	57,657	-0.02(-0.16%)
Feb 17, 2016	9.396	9.619	9.396	9.619	75,938	+0.30(+3.25%)
Feb 16, 2016	9.257	9.319	9.242	9.316	54,946	+0.15(+1.62%)
Feb 12, 2016	9.148	9.168	9.168	9.168	45,153	+0.12(+1.32%)
Feb 11, 2016	9.019	9.068	8.930	9.049	81,810	-0.04(-0.49%)
Feb 10, 2016	9.202	9.292	9.093	9.093	114,638	-0.02(-0.27%)
Feb 09, 2016	9.336	9.426	9.103	9.118	167,814	-0.38(-4.02%)
Feb 08, 2016	9.659	9.659	9.326	9.500	62,431	-0.20(-2.10%)
Feb 05, 2016	9.813	9.827	9.679	9.703	35,953	-0.17(-1.71%)
Feb 04, 2016	9.788	9.932	9.740	9.872	63,862	+0.04(+0.45%)
Feb 03, 2016	9.832	9.862	9.634	9.827	66,805	+0.06(+0.66%)
Feb 02, 2016	9.808	9.847	9.738	9.763	60,254	-0.15(-1.50%)
Feb 01, 2016	9.728	9.932	9.728	9.912	70,125	+0.11(+1.11%)
Jan 29, 2016	9.659	9.822	9.607	9.803	54,527	+0.23(+2.38%)
Jan 28, 2016	9.545	9.619	9.545	9.574	61,693	+0.06(+0.63%)
Jan 27, 2016	9.609	9.679	9.510	9.515	120,701	-0.13(-1.39%)
Jan 26, 2016	9.515	9.679	9.500	9.649	77,230	+0.12(+1.30%)
Jan 25, 2016	9.619	9.624	9.505	9.525	76,049	-0.08(-0.88%)
Jan 22, 2016	9.356	9.609	9.297	9.609	88,860	+0.44(+4.76%)
Jan 21, 2016	8.999	9.192	8.890	9.173	130,992	+0.17(+1.93%)
Jan 20, 2016	9.227	9.227	8.776	8.999	231,823	-0.32(-3.46%)
Jan 19, 2016	9.644	9.644	9.321	9.321	133,536	-0.19(-2.03%)
Jan 15, 2016	9.679	9.515	9.515	9.515	123,769	-0.36(-3.62%)
Jan 14, 2016	9.847	9.915	9.698	9.872	117,048	+0.04(+0.44%)
Jan 13, 2016	10.10	10.11	9.803	9.828	155,856	-0.20(-2.02%)
Jan 12, 2016	9.996	10.08	9.882	10.03	184,622	+0.07(+0.75%)
Jan 11, 2016	10.14	10.18	9.877	9.956	100,081	-0.12(-1.22%)
Jan 08, 2016	10.23	10.23	10.08	10.08	124,315	-0.08(-0.74%)
Jan 07, 2016	10.24	10.25	10.12	10.15	141,248	-0.13(-1.30%)
Jan 06, 2016	10.21	10.30	10.19	10.29	91,573	-0.03(-0.29%)
Jan 05, 2016	10.34	10.40	10.31	10.32	166,201	+0.01(+0.10%)
Jan 04, 2016	10.42	10.42	10.24	10.31	212,313	-0.27(-2.53%)
Dec 31, 2015	10.63	10.58	10.58	10.58	145,741	-0.12(-1.11%)
Dec 30, 2015	10.73	10.75	10.65	10.70	98,662	-0.05(-0.46%)
Dec 29, 2015	10.71	10.77	10.67	10.75	106,409	+0.12(+1.12%)
Dec 28, 2015	10.75	10.75	10.59	10.63	113,958	-0.12(-1.10%)
Dec 24, 2015	10.70	10.74	10.74	10.74	67,486	+0.06(+0.55%)
Dec 23, 2015	10.59	10.69	10.59	10.69	79,552	+0.12(+1.12%)
Dec 22, 2015	10.54	10.57	10.47	10.57	76,892	+0.07(+0.66%)
Dec 21, 2015	10.62	10.62	10.42	10.50	112,521	-0.07(-0.65%)
Dec 18, 2015	10.57	10.59	10.56	10.57	106,159	-0.05(-0.46%)
Dec 17, 2015	10.66	10.68	10.59	10.62	102,258	-0.02(-0.18%)
Dec 16, 2015	10.55	10.66	10.51	10.64	104,855	+0.18(+1.73%)
Dec 15, 2015	10.48	10.59	10.43	10.45	184,909	+0.02(+0.16%)
Dec 14, 2015	10.63	10.70	10.44	10.44	80,758	-0.17(-1.63%)
Dec 11, 2015	10.76	10.78	10.61	10.61	124,992	-0.21(-1.98%)
Dec 10, 2015	10.82	10.85	10.78	10.83	94,522	+0.03(+0.32%)
Dec 09, 2015	10.85	10.92	10.74	10.79	92,155	-0.04(-0.36%)
Dec 08, 2015	10.74	10.86	10.74	10.83	109,984	-0.06(-0.58%)
Dec 07, 2015	10.93	10.97	10.83	10.89	132,861	-0.06(-0.58%)
Dec 04, 2015	10.78	11.00	10.78	10.96	218,849	+0.18(+1.63%)
Dec 03, 2015	10.91	10.91	10.76	10.78	33,819	-0.11(-1.03%)
Dec 02, 2015	10.91	10.93	10.89	10.89	27,837	-0.02(-0.22%)
Dec 01, 2015	10.93	10.93	10.88	10.92	102,525	+0.04(+0.40%)
Nov 30, 2015	10.93	10.95	10.86	10.87	48,782	-0.04(-0.40%)
Nov 27, 2015	10.92	10.93	10.89	10.92	33,903	+0.02(+0.18%)
Nov 25, 2015	10.93	10.90	10.90	10.90	44,479	-0.03(-0.27%)
Nov 24, 2015	10.82	10.97	10.82	10.93	104,833	+0.04(+0.36%)
Nov 23, 2015	10.92	10.95	10.85	10.89	48,048	-0.02(-0.19%)
Nov 20, 2015	10.88	10.96	10.88	10.91	57,914	+0.05(+0.50%)
Nov 19, 2015	10.87	10.87	10.83	10.86	53,550	+0.02(+0.23%)
Nov 18, 2015	10.67	10.84	10.66	10.83	122,344	+0.22(+2.05%)
Nov 17, 2015	10.62	10.67	10.59	10.61	75,214	+0.02(+0.18%)
Nov 16, 2015	10.39	10.59	10.38	10.59	108,377	+0.17(+1.67%)
Nov 13, 2015	10.55	10.55	10.42	10.42	69,622	-0.16(-1.51%)
Nov 12, 2015	10.72	10.72	10.57	10.58	122,083	-0.22(-2.02%)
Nov 11, 2015	10.90	10.90	10.79	10.80	62,477	-0.07(-0.62%)
Nov 10, 2015	10.86	10.86	10.79	10.86	64,022	+0.00(+0.00%)
Nov 09, 2015	10.91	10.92	10.79	10.86	118,593	-0.07(-0.62%)
Nov 06, 2015	10.89	10.98	10.84	10.93	79,915	-0.00(-0.04%)
Nov 05, 2015	10.96	10.97	10.90	10.94	44,102	-0.00(-0.04%)
Nov 04, 2015	11.05	11.05	10.93	10.94	74,303	-0.10(-0.88%)
Nov 03, 2015	10.94	11.04	10.94	11.04	47,311	+0.05(+0.44%)
Nov 02, 2015	10.88	11.01	10.84	10.99	75,776	+0.11(+0.98%)
Oct 30, 2015	10.92	10.99	10.84	10.88	56,612	+0.00(+0.05%)
Oct 29, 2015	10.90	10.94	10.85	10.88	46,375	-0.06(-0.53%)
Oct 28, 2015	10.92	10.97	10.90	10.94	48,896	+0.06(+0.53%)
Oct 27, 2015	10.87	10.92	10.85	10.88	58,497	-0.04(-0.40%)
Oct 26, 2015	10.98	10.99	10.91	10.92	53,533	-0.07(-0.66%)
Oct 23, 2015	10.97	11.04	10.92	11.00	46,243	+0.09(+0.80%)
Oct 22, 2015	10.81	10.92	10.80	10.91	41,914	+0.15(+1.39%)
Oct 21, 2015	10.84	10.84	10.75	10.76	43,571	-0.02(-0.18%)
Oct 20, 2015	10.74	10.78	10.70	10.78	57,936	+0.05(+0.45%)
Oct 19, 2015	10.67	10.75	10.60	10.73	53,097	+0.07(+0.63%)
Oct 16, 2015	10.50	10.66	10.50	10.66	76,174	+0.17(+1.65%)
Oct 15, 2015	10.43	10.51	10.42	10.49	53,424	+0.10(+0.98%)
Oct 14, 2015	10.52	10.52	10.38	10.39	38,132	-0.11(-1.06%)
Oct 13, 2015	10.49	10.56	10.49	10.50	58,132	-0.06(-0.55%)
Oct 12, 2015	10.53	10.59	10.53	10.56	34,510	-0.01(-0.09%)
Oct 09, 2015	10.55	10.62	10.54	10.57	40,424	+0.03(+0.27%)
Oct 08, 2015	10.42	10.59	10.37	10.54	42,580	+0.09(+0.83%)
Oct 07, 2015	10.44	10.51	10.41	10.45	75,818	+0.10(+0.93%)
Oct 06, 2015	10.27	10.35	10.27	10.35	48,169	+0.08(+0.75%)
Oct 05, 2015	10.09	10.31	10.09	10.28	73,362	+0.23(+2.29%)
Oct 02, 2015	9.918	10.07	9.846	10.05	97,698	+0.02(+0.19%)
Oct 01, 2015	10.02	10.06	9.947	10.03	98,961	+0.02(+0.24%)
Sep 30, 2015	9.995	10.07	9.983	10.00	154,529	+0.04(+0.39%)
Sep 29, 2015	10.10	10.19	9.889	9.966	96,786	-0.13(-1.28%)
Sep 28, 2015	10.35	10.35	10.08	10.10	93,230	-0.35(-3.35%)
Sep 25, 2015	10.52	10.57	10.44	10.45	60,740	-0.01(-0.14%)
Sep 24, 2015	10.57	10.62	10.33	10.46	104,252	-0.21(-1.94%)
Sep 23, 2015	10.67	10.68	10.64	10.67	46,563	+0.00(+0.05%)
Sep 22, 2015	10.50	10.67	10.50	10.66	40,247	-0.02(-0.18%)
Sep 21, 2015	10.75	10.78	10.68	10.68	56,616	-0.11(-1.02%)
Sep 18, 2015	10.66	10.82	10.66	10.79	38,245	-0.01(-0.09%)
Sep 17, 2015	10.70	10.85	10.68	10.80	61,934	+0.07(+0.67%)
Sep 16, 2015	10.72	10.77	10.67	10.73	58,073	+0.02(+0.22%)
Sep 15, 2015	10.61	10.72	10.60	10.71	44,890	+0.10(+0.92%)
Sep 14, 2015	10.65	10.68	10.61	10.61	41,963	-0.05(-0.51%)
Sep 11, 2015	10.75	10.75	10.66	10.66	35,845	-0.08(-0.75%)
Sep 10, 2015	10.70	10.79	10.66	10.74	28,609	+0.07(+0.62%)
Sep 09, 2015	10.89	10.89	10.68	10.68	48,002	-0.09(-0.80%)
Sep 08, 2015	10.83	10.86	10.75	10.76	38,049	+0.09(+0.80%)
Sep 04, 2015	10.69	10.68	10.68	10.68	40,945	-0.11(-1.02%)
Sep 03, 2015	10.74	10.81	10.74	10.79	24,479	+0.08(+0.76%)
Sep 02, 2015	10.79	10.79	10.68	10.71	34,660	+0.03(+0.27%)
Sep 01, 2015	10.63	10.71	10.62	10.68	57,621	-0.14(-1.32%)
Aug 31, 2015	10.88	10.88	10.80	10.82	76,546	-0.07(-0.66%)
Aug 28, 2015	10.72	10.91	10.70	10.89	64,666	+0.19(+1.73%)
Aug 27, 2015	10.68	10.87	10.62	10.71	104,566	+0.20(+1.95%)
Aug 26, 2015	10.24	10.52	10.16	10.50	146,175	+0.48(+4.80%)
Aug 25, 2015	10.24	10.28	10.02	10.02	128,169	+0.15(+1.50%)
Aug 24, 2015	10.31	10.71	8.572	9.873	447,321	-0.88(-8.19%)
Aug 21, 2015	11.02	11.03	10.72	10.75	158,981	-0.38(-3.38%)
Aug 20, 2015	11.28	11.31	11.13	11.13	82,548	-0.20(-1.81%)
Aug 19, 2015	11.34	11.34	11.28	11.33	52,440	-0.04(-0.33%)
Aug 18, 2015	11.30	11.38	11.26	11.37	56,172	+0.09(+0.80%)
Aug 17, 2015	11.26	11.32	11.19	11.28	56,716	+0.02(+0.13%)
Aug 14, 2015	11.27	11.30	11.24	11.27	73,237	-0.00(-0.01%)
Aug 13, 2015	11.25	11.33	11.24	11.27	43,683	-0.00(-0.04%)
Aug 12, 2015	11.24	11.27	11.21	11.27	58,757	-0.00(-0.01%)
Aug 11, 2015	11.25	11.31	11.25	11.27	33,805	-0.06(-0.50%)
Aug 10, 2015	11.26	11.34	11.22	11.33	32,367	+0.09(+0.80%)
Aug 07, 2015	11.24	11.25	11.22	11.24	40,231	-0.01(-0.08%)
Aug 06, 2015	11.32	11.35	11.24	11.25	52,049	-0.09(-0.75%)
Aug 05, 2015	11.30	11.35	11.30	11.33	48,357	+0.05(+0.46%)
Aug 04, 2015	11.24	11.32	11.24	11.28	41,246	+0.04(+0.34%)
Aug 03, 2015	11.32	11.35	11.19	11.24	74,360	-0.07(-0.59%)
Jul 31, 2015	11.34	11.34	11.29	11.31	59,927	+0.06(+0.50%)
Jul 30, 2015	11.22	11.26	11.21	11.25	51,594	+0.02(+0.21%)
Jul 29, 2015	11.13	11.24	11.13	11.23	38,339	+0.07(+0.59%)
Jul 28, 2015	11.10	11.18	11.04	11.16	63,693	+0.13(+1.16%)
Jul 27, 2015	11.12	11.16	11.03	11.04	65,267	-0.12(-1.10%)
Jul 24, 2015	11.20	11.26	11.11	11.16	62,836	-0.07(-0.59%)
Jul 23, 2015	11.30	11.32	11.22	11.23	65,269	-0.04(-0.38%)
Jul 22, 2015	11.34	11.36	11.24	11.27	59,980	-0.08(-0.71%)
Jul 21, 2015	11.35	11.39	11.30	11.35	115,979	-0.01(-0.12%)
Jul 20, 2015	11.31	11.39	11.29	11.36	84,079	+0.05(+0.46%)
Jul 17, 2015	11.30	11.31	11.27	11.31	61,178	+0.03(+0.28%)
Jul 16, 2015	11.21	11.30	11.20	11.28	89,879	+0.07(+0.59%)
Jul 15, 2015	11.22	11.25	11.19	11.21	55,144	-0.01(-0.13%)
Jul 14, 2015	11.16	11.25	11.16	11.23	93,123	+0.08(+0.76%)
Jul 13, 2015	11.03	11.15	11.01	11.14	57,746	+0.14(+1.24%)
Jul 10, 2015	10.97	11.02	10.95	11.01	69,779	+0.19(+1.78%)
Jul 09, 2015	10.87	10.88	10.81	10.81	41,214	+0.06(+0.52%)
Jul 08, 2015	10.76	10.83	10.72	10.76	107,003	-0.13(-1.21%)
Jul 07, 2015	10.96	10.97	10.85	10.89	68,704	-0.08(-0.73%)
Jul 06, 2015	10.92	11.00	10.89	10.97	78,471	-0.07(-0.64%)
Jul 02, 2015	11.09	11.04	11.04	11.04	113,396	-0.06(-0.51%)
Jul 01, 2015	11.11	11.22	11.01	11.10	100,129	+0.13(+1.15%)
Jun 30, 2015	11.08	11.08	10.87	10.97	174,384	+0.07(+0.60%)
Jun 29, 2015	11.18	11.19	10.88	10.90	134,295	-0.34(-3.01%)
Jun 26, 2015	11.37	11.37	11.24	11.24	53,854	-0.16(-1.44%)
Jun 25, 2015	11.52	11.52	11.35	11.41	82,467	-0.11(-0.94%)
Jun 24, 2015	11.55	11.58	11.48	11.51	53,679	-0.07(-0.57%)
Jun 23, 2015	11.49	11.59	11.47	11.58	67,843	+0.10(+0.86%)
Jun 22, 2015	11.59	11.59	11.47	11.48	60,296	+0.01(+0.08%)
Jun 19, 2015	11.52	11.55	11.45	11.47	53,492	-0.04(-0.33%)
Jun 18, 2015	11.47	11.60	11.47	11.51	97,815	+0.00(+0.00%)
Jun 17, 2015	11.46	11.57	11.45	11.51	35,082	+0.06(+0.53%)
Jun 16, 2015	11.38	11.51	11.38	11.45	49,824	-0.00(-0.04%)
Jun 15, 2015	11.43	11.49	11.42	11.45	34,912	-0.07(-0.61%)
Jun 12, 2015	11.48	11.52	11.45	11.52	92,131	-0.01(-0.08%)
Jun 11, 2015	11.49	11.55	11.45	11.53	63,147	+0.08(+0.73%)
Jun 10, 2015	11.33	11.48	11.33	11.45	67,486	+0.15(+1.32%)
Jun 09, 2015	11.33	11.33	11.29	11.30	72,296	-0.02(-0.16%)
Jun 08, 2015	11.42	11.42	11.31	11.32	56,321	-0.10(-0.86%)
Jun 05, 2015	11.42	11.47	11.40	11.42	42,655	-0.05(-0.45%)
Jun 04, 2015	11.49	11.52	11.44	11.47	71,665	-0.06(-0.52%)
Jun 03, 2015	11.51	11.56	11.45	11.53	52,768	+0.00(+0.00%)
Jun 02, 2015	11.48	11.53	11.44	11.53	36,419	+0.05(+0.41%)
Jun 01, 2015	11.52	11.52	11.46	11.48	48,469	-0.01(-0.08%)
May 29, 2015	11.55	11.55	11.46	11.49	78,798	-0.02(-0.17%)
May 28, 2015	11.49	11.55	11.49	11.51	37,431	-0.03(-0.27%)
May 27, 2015	11.56	11.57	11.50	11.54	57,732	-0.01(-0.12%)
May 26, 2015	11.56	11.60	11.48	11.55	98,693	-0.07(-0.56%)
May 22, 2015	11.52	11.62	11.62	11.62	69,138	+0.09(+0.77%)
May 21, 2015	11.56	11.56	11.51	11.53	109,805	-0.01(-0.12%)
May 20, 2015	11.59	11.62	11.52	11.55	98,820	+0.00(+0.00%)
May 19, 2015	11.55	11.57	11.52	11.55	98,382	+0.02(+0.20%)
May 18, 2015	11.56	11.56	11.47	11.52	67,077	-0.04(-0.37%)
May 15, 2015	11.47	11.63	11.46	11.57	149,029	+0.10(+0.86%)
May 14, 2015	11.21	11.54	11.21	11.47	178,741	+0.04(+0.36%)
May 13, 2015	11.40	11.44	11.37	11.43	91,756	+0.03(+0.28%)
May 12, 2015	11.31	11.46	11.28	11.39	164,359	-0.03(-0.24%)
May 11, 2015	11.49	11.54	11.42	11.42	232,520	-0.06(-0.56%)
May 08, 2015	11.66	11.67	11.48	11.49	97,831	-0.01(-0.08%)
May 07, 2015	11.52	11.55	11.47	11.49	71,621	-0.07(-0.60%)
May 06, 2015	11.63	11.65	11.50	11.56	95,902	-0.06(-0.52%)
May 05, 2015	11.69	11.69	11.56	11.62	80,663	-0.05(-0.44%)
May 04, 2015	11.68	11.73	11.67	11.68	58,688	+0.06(+0.48%)