BlackRock Enhanced Global Dividend Trust (NY: BOE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	4.769	4.830	4.744	4.762	2,129,155	-0.01(-0.15%)
Oct 26, 2012	4.773	4.769	4.769	4.769	2,316,151	-0.01(-0.30%)
Oct 25, 2012	4.909	4.938	4.755	4.783	4,945,501	-0.13(-2.56%)
Oct 24, 2012	4.949	4.956	4.909	4.909	782,681	-0.01(-0.22%)
Oct 23, 2012	4.920	4.931	4.898	4.920	829,713	-0.02(-0.36%)
Oct 19, 2012	5.060	5.060	4.934	4.938	746,148	-0.12(-2.42%)
Oct 18, 2012	5.055	5.075	5.053	5.060	973,314	-0.00(-0.07%)
Oct 17, 2012	5.035	5.075	5.031	5.064	553,688	+0.03(+0.64%)
Oct 16, 2012	4.978	5.035	4.978	5.031	677,092	+0.06(+1.16%)
Oct 15, 2012	4.970	4.978	4.942	4.974	567,874	+0.04(+0.73%)
Oct 12, 2012	4.992	5.013	4.920	4.938	671,197	-0.05(-1.01%)
Oct 11, 2012	4.992	5.010	4.970	4.988	463,249	+0.03(+0.65%)
Oct 10, 2012	4.988	4.999	4.945	4.956	673,822	-0.03(-0.65%)
Oct 09, 2012	5.021	5.024	4.985	4.988	580,316	-0.04(-0.79%)
Oct 08, 2012	4.999	5.035	4.988	5.028	923,207	+0.02(+0.43%)
Oct 05, 2012	5.006	5.028	4.999	5.006	903,432	+0.04(+0.72%)
Oct 04, 2012	4.978	4.992	4.924	4.970	698,115	+0.01(+0.22%)
Oct 03, 2012	4.967	4.967	4.942	4.960	496,440	+0.01(+0.15%)
Oct 02, 2012	4.967	4.970	4.931	4.952	440,855	+0.02(+0.36%)
Oct 01, 2012	4.938	4.970	4.916	4.934	491,235	+0.03(+0.66%)
Sep 28, 2012	4.920	4.931	4.880	4.902	682,060	-0.03(-0.66%)
Sep 27, 2012	4.873	4.934	4.873	4.934	473,412	+0.09(+1.86%)
Sep 26, 2012	4.927	4.970	4.826	4.844	913,815	-0.08(-1.54%)
Sep 25, 2012	4.945	4.970	4.906	4.920	689,073	-0.01(-0.15%)
Sep 24, 2012	4.945	4.952	4.920	4.927	915,766	-0.03(-0.51%)
Sep 21, 2012	4.974	4.999	4.945	4.952	697,075	-0.02(-0.43%)
Sep 20, 2012	4.967	4.978	4.934	4.974	595,626	+0.00(+0.00%)
Sep 19, 2012	4.952	4.985	4.945	4.974	549,737	+0.03(+0.58%)
Sep 18, 2012	4.931	4.945	4.920	4.945	498,459	+0.01(+0.29%)
Sep 17, 2012	4.945	4.952	4.931	4.931	638,001	-0.03(-0.65%)
Sep 14, 2012	4.934	4.992	4.934	4.963	801,944	+0.03(+0.58%)
Sep 13, 2012	4.891	4.942	4.877	4.934	924,197	+0.04(+0.88%)
Sep 12, 2012	4.884	4.891	4.866	4.891	767,958	+0.02(+0.44%)
Sep 11, 2012	4.862	4.895	4.855	4.870	477,060	+0.01(+0.22%)
Sep 10, 2012	4.873	4.895	4.859	4.859	603,050	-0.03(-0.59%)
Sep 07, 2012	4.862	4.888	4.862	4.888	775,863	+0.03(+0.67%)
Sep 06, 2012	4.823	4.870	4.819	4.855	1,143,558	+0.05(+1.12%)
Sep 05, 2012	4.791	4.805	4.765	4.801	825,292	-0.00(-0.07%)
Sep 04, 2012	4.819	4.823	4.783	4.805	784,202	-0.01(-0.22%)
Aug 31, 2012	4.862	4.927	4.788	4.816	1,288,406	+0.00(+0.00%)
Aug 30, 2012	4.830	4.830	4.791	4.816	628,502	-0.02(-0.37%)
Aug 29, 2012	4.848	4.852	4.826	4.834	513,145	+0.02(+0.45%)
Aug 27, 2012	4.823	4.837	4.812	4.812	766,298	-0.00(-0.07%)
Aug 24, 2012	4.830	4.830	4.801	4.816	649,106	+0.00(+0.00%)
Aug 23, 2012	4.830	4.830	4.801	4.816	386,082	-0.00(-0.07%)
Aug 22, 2012	4.830	4.830	4.809	4.819	434,040	-0.01(-0.22%)
Aug 21, 2012	4.848	4.853	4.819	4.830	661,974	+0.01(+0.15%)
Aug 20, 2012	4.826	4.826	4.805	4.823	702,956	+0.00(+0.07%)
Aug 17, 2012	4.855	4.855	4.816	4.819	567,393	-0.03(-0.59%)
Aug 16, 2012	4.819	4.855	4.809	4.848	528,452	+0.05(+0.97%)
Aug 15, 2012	4.844	4.844	4.798	4.801	559,630	-0.03(-0.60%)
Aug 14, 2012	4.866	4.873	4.816	4.830	636,291	-0.03(-0.59%)
Aug 13, 2012	4.859	4.866	4.837	4.859	626,434	+0.02(+0.45%)
Aug 10, 2012	4.823	4.848	4.809	4.837	703,156	+0.01(+0.29%)
Aug 09, 2012	4.830	4.851	4.823	4.823	561,073	-0.00(-0.07%)
Aug 08, 2012	4.813	4.837	4.802	4.827	475,855	+0.00(+0.07%)
Aug 07, 2012	4.792	4.834	4.785	4.823	662,968	+0.06(+1.25%)
Aug 06, 2012	4.788	4.799	4.764	4.764	567,578	+0.00(+0.00%)
Aug 03, 2012	4.788	4.820	4.764	4.764	723,132	+0.03(+0.74%)
Aug 02, 2012	4.743	4.754	4.715	4.729	612,975	-0.03(-0.59%)
Aug 01, 2012	4.750	4.781	4.708	4.757	584,783	+0.04(+0.89%)
Jul 31, 2012	4.743	4.774	4.712	4.715	597,686	-0.03(-0.73%)
Jul 30, 2012	4.774	4.799	4.747	4.750	480,437	-0.02(-0.51%)
Jul 27, 2012	4.691	4.801	4.691	4.774	837,725	+0.07(+1.48%)
Jul 26, 2012	4.694	4.722	4.687	4.705	658,744	+0.07(+1.58%)
Jul 25, 2012	4.638	4.656	4.614	4.631	358,709	+0.01(+0.15%)
Jul 24, 2012	4.614	4.628	4.586	4.624	1,301,598	+0.02(+0.53%)
Jul 23, 2012	4.572	4.617	4.569	4.600	569,205	-0.05(-1.13%)
Jul 20, 2012	4.659	4.659	4.628	4.652	509,548	-0.02(-0.52%)
Jul 19, 2012	4.659	4.712	4.659	4.677	652,527	+0.00(+0.07%)
Jul 18, 2012	4.666	4.680	4.656	4.673	454,400	+0.01(+0.30%)
Jul 17, 2012	4.663	4.673	4.617	4.659	504,109	+0.01(+0.15%)
Jul 16, 2012	4.635	4.652	4.617	4.652	550,125	+0.02(+0.53%)
Jul 13, 2012	4.569	4.628	4.569	4.628	833,585	+0.05(+1.14%)
Jul 12, 2012	4.565	4.586	4.534	4.576	649,214	-0.02(-0.53%)
Jul 11, 2012	4.582	4.607	4.576	4.600	585,073	+0.01(+0.15%)
Jul 10, 2012	4.607	4.614	4.576	4.593	542,469	+0.02(+0.38%)
Jul 09, 2012	4.572	4.589	4.562	4.576	424,123	-0.01(-0.23%)
Jul 06, 2012	4.593	4.593	4.558	4.586	663,609	-0.02(-0.53%)
Jul 05, 2012	4.624	4.652	4.607	4.610	1,103,672	-0.01(-0.30%)
Jul 03, 2012	4.614	4.656	4.611	4.624	294,278	+0.01(+0.15%)
Jul 02, 2012	4.624	4.649	4.598	4.617	661,097	-0.01(-0.15%)
Jun 29, 2012	4.593	4.624	4.569	4.624	1,284,668	+0.10(+2.32%)
Jun 28, 2012	4.488	4.520	4.478	4.520	578,824	+0.00(+0.08%)
Jun 27, 2012	4.478	4.530	4.478	4.516	753,874	+0.04(+0.94%)
Jun 26, 2012	4.457	4.485	4.439	4.474	650,077	+0.03(+0.63%)
Jun 25, 2012	4.478	4.478	4.415	4.446	703,497	-0.06(-1.39%)
Jun 22, 2012	4.534	4.534	4.492	4.509	475,546	+0.00(+0.00%)
Jun 21, 2012	4.579	4.582	4.502	4.509	1,297,816	-0.06(-1.22%)
Jun 20, 2012	4.534	4.596	4.534	4.565	717,640	+0.01(+0.31%)
Jun 19, 2012	4.495	4.562	4.520	4.551	756,639	+0.06(+1.24%)
Jun 18, 2012	4.478	4.502	4.455	4.495	539,186	+0.01(+0.23%)
Jun 15, 2012	4.499	4.499	4.467	4.485	659,713	+0.01(+0.16%)
Jun 14, 2012	4.464	4.488	4.443	4.478	630,564	+0.03(+0.71%)
Jun 13, 2012	4.457	4.492	4.439	4.446	788,486	-0.04(-0.86%)
Jun 12, 2012	4.471	4.485	4.425	4.485	987,352	+0.04(+0.86%)
Jun 11, 2012	4.502	4.509	4.436	4.446	565,775	-0.02(-0.39%)
Jun 08, 2012	4.446	4.471	4.415	4.464	677,944	+0.01(+0.24%)
Jun 07, 2012	4.513	4.527	4.453	4.453	860,725	+0.00(+0.08%)
Jun 06, 2012	4.387	4.457	4.380	4.450	744,986	+0.10(+2.33%)
Jun 05, 2012	4.307	4.363	4.307	4.349	1,090,217	+0.02(+0.40%)
Jun 04, 2012	4.335	4.363	4.293	4.331	1,333,775	-0.02(-0.48%)
Jun 01, 2012	4.422	4.436	4.352	4.352	1,223,090	-0.12(-2.58%)
May 31, 2012	4.478	4.569	4.450	4.467	1,498,957	-0.01(-0.31%)
May 30, 2012	4.467	4.481	4.450	4.481	855,137	-0.01(-0.23%)
May 29, 2012	4.488	4.544	4.485	4.492	912,952	+0.05(+1.10%)
May 25, 2012	4.457	4.464	4.439	4.443	815,548	+0.00(+0.08%)
May 24, 2012	4.457	4.478	4.432	4.439	810,310	-0.01(-0.16%)
May 23, 2012	4.408	4.453	4.398	4.446	675,755	-0.01(-0.23%)
May 22, 2012	4.443	4.492	4.432	4.457	753,573	+0.02(+0.47%)
May 21, 2012	4.436	4.460	4.415	4.436	1,355,187	+0.02(+0.55%)
May 18, 2012	4.541	4.555	4.380	4.411	1,218,068	-0.11(-2.47%)
May 17, 2012	4.565	4.565	4.488	4.523	1,526,859	-0.02(-0.54%)
May 16, 2012	4.603	4.628	4.548	4.548	1,010,477	-0.04(-0.91%)
May 15, 2012	4.677	4.677	4.579	4.589	1,165,020	-0.03(-0.68%)
May 14, 2012	4.743	4.743	4.621	4.621	1,822,132	-0.15(-3.22%)
May 11, 2012	4.848	4.890	4.767	4.774	1,071,561	-0.06(-1.16%)
May 10, 2012	4.878	4.881	4.830	4.830	756,196	-0.00(-0.07%)
May 09, 2012	4.817	4.856	4.803	4.834	725,075	-0.03(-0.70%)
May 08, 2012	4.878	4.881	4.807	4.868	832,251	-0.02(-0.42%)
May 07, 2012	4.857	4.895	4.851	4.888	860,557	+0.02(+0.35%)
May 04, 2012	4.932	4.959	4.871	4.871	1,129,144	-0.09(-1.78%)
May 03, 2012	5.010	5.017	4.952	4.959	1,153,621	-0.02(-0.41%)
May 02, 2012	4.986	5.034	4.932	4.979	3,070,200	-0.12(-2.39%)
May 01, 2012	5.169	5.183	5.098	5.101	2,176,480	-0.07(-1.44%)
Apr 30, 2012	5.179	5.195	5.166	5.176	690,520	+0.00(+0.07%)
Apr 27, 2012	5.200	5.203	5.166	5.173	683,564	-0.01(-0.13%)
Apr 26, 2012	5.166	5.193	5.156	5.179	687,178	+0.02(+0.33%)
Apr 25, 2012	5.162	5.186	5.149	5.162	804,620	+0.03(+0.53%)
Apr 24, 2012	5.146	5.162	5.122	5.135	820,742	+0.00(+0.00%)
Apr 23, 2012	5.091	5.146	5.088	5.135	864,180	-0.01(-0.20%)
Apr 20, 2012	5.210	5.234	5.122	5.146	547,557	+0.03(+0.53%)
Apr 19, 2012	5.146	5.166	5.088	5.118	742,310	-0.03(-0.59%)
Apr 18, 2012	5.142	5.176	5.132	5.149	529,328	-0.01(-0.20%)
Apr 17, 2012	5.125	5.173	5.122	5.159	791,194	+0.08(+1.53%)
Apr 16, 2012	5.132	5.156	5.071	5.081	527,115	-0.02(-0.40%)
Apr 13, 2012	5.132	5.159	5.091	5.101	444,086	-0.04(-0.86%)
Apr 12, 2012	5.108	5.152	5.108	5.146	535,541	+0.04(+0.86%)
Apr 11, 2012	5.057	5.129	5.057	5.101	836,537	+0.07(+1.42%)
Apr 10, 2012	5.098	5.125	5.013	5.030	864,516	-0.06(-1.13%)
Apr 09, 2012	5.101	5.108	5.081	5.088	678,197	-0.06(-1.25%)
Apr 05, 2012	5.152	5.173	5.139	5.152	459,625	-0.01(-0.13%)
Apr 04, 2012	5.166	5.196	5.149	5.159	627,479	-0.06(-1.10%)
Apr 03, 2012	5.237	5.251	5.176	5.217	667,261	-0.02(-0.32%)
Apr 02, 2012	5.196	5.247	5.162	5.234	685,782	+0.03(+0.59%)
Mar 30, 2012	5.152	5.213	5.139	5.203	1,045,894	+0.07(+1.39%)
Mar 29, 2012	5.135	5.152	5.088	5.132	799,554	-0.02(-0.46%)
Mar 28, 2012	5.169	5.193	5.150	5.156	609,371	-0.02(-0.46%)
Mar 27, 2012	5.159	5.207	5.156	5.179	835,959	+0.02(+0.46%)
Mar 26, 2012	5.142	5.159	5.135	5.156	948,976	+0.03(+0.66%)
Mar 23, 2012	5.129	5.139	5.118	5.122	701,890	-0.01(-0.20%)
Mar 22, 2012	5.101	5.135	5.101	5.132	694,674	+0.01(+0.20%)
Mar 21, 2012	5.122	5.139	5.112	5.122	511,786	+0.01(+0.20%)
Mar 20, 2012	5.122	5.132	5.101	5.112	671,837	-0.02(-0.46%)
Mar 19, 2012	5.132	5.142	5.129	5.135	572,063	+0.01(+0.20%)
Mar 16, 2012	5.132	5.159	5.125	5.125	695,264	-0.00(-0.07%)
Mar 15, 2012	5.115	5.129	5.098	5.129	686,098	+0.04(+0.73%)
Mar 14, 2012	5.112	5.149	5.091	5.091	748,366	-0.04(-0.79%)
Mar 13, 2012	5.085	5.139	5.068	5.132	890,303	+0.06(+1.14%)
Mar 12, 2012	5.095	5.108	5.057	5.074	977,353	-0.03(-0.60%)
Mar 09, 2012	5.118	5.129	5.101	5.105	744,667	-0.02(-0.40%)
Mar 08, 2012	5.122	5.149	5.088	5.125	722,523	+0.03(+0.53%)
Mar 07, 2012	5.034	5.105	5.034	5.098	719,871	+0.07(+1.35%)
Mar 06, 2012	5.112	5.112	5.000	5.030	1,244,930	-0.11(-2.05%)
Mar 05, 2012	5.152	5.169	5.125	5.135	978,908	-0.03(-0.53%)
Mar 02, 2012	5.223	5.223	5.152	5.162	1,289,637	-0.07(-1.42%)
Mar 01, 2012	5.207	5.264	5.146	5.237	775,006	+0.03(+0.52%)
Feb 29, 2012	5.196	5.264	5.176	5.210	1,532,566	+0.02(+0.46%)
Feb 28, 2012	5.146	5.186	5.139	5.186	781,647	+0.06(+1.19%)
Feb 27, 2012	5.115	5.162	5.088	5.125	619,513	-0.02(-0.33%)
Feb 24, 2012	5.139	5.149	5.122	5.142	768,407	+0.04(+0.86%)
Feb 23, 2012	5.064	5.122	5.064	5.098	826,846	+0.02(+0.40%)
Feb 22, 2012	5.152	5.159	5.074	5.078	1,004,258	-0.07(-1.43%)
Feb 21, 2012	5.152	5.168	5.135	5.152	829,292	+0.03(+0.51%)
Feb 17, 2012	5.091	5.125	5.088	5.125	595,573	+0.06(+1.27%)
Feb 16, 2012	5.081	5.101	5.057	5.061	1,199,655	-0.03(-0.53%)
Feb 15, 2012	5.132	5.142	5.074	5.088	706,371	-0.00(-0.07%)
Feb 14, 2012	5.122	5.129	5.054	5.091	834,829	-0.04(-0.86%)
Feb 13, 2012	5.220	5.223	5.135	5.135	1,262,192	-0.03(-0.53%)
Feb 10, 2012	5.183	5.199	5.137	5.163	1,562,834	-0.04(-0.75%)
Feb 09, 2012	5.196	5.238	5.179	5.202	1,487,394	+0.03(+0.57%)
Feb 08, 2012	5.147	5.179	5.137	5.173	1,254,781	+0.04(+0.70%)
Feb 07, 2012	5.101	5.137	5.089	5.137	958,022	+0.04(+0.77%)
Feb 06, 2012	5.062	5.101	5.039	5.098	1,083,457	+0.01(+0.13%)
Feb 03, 2012	5.114	5.114	5.068	5.091	1,179,893	+0.04(+0.84%)
Feb 02, 2012	5.013	5.075	5.006	5.049	1,431,287	+0.05(+1.05%)
Feb 01, 2012	4.964	5.006	4.964	4.996	824,418	+0.08(+1.59%)
Jan 31, 2012	4.928	4.947	4.905	4.918	1,039,637	+0.03(+0.67%)
Jan 30, 2012	4.817	4.885	4.803	4.885	875,733	+0.03(+0.61%)
Jan 27, 2012	4.810	4.859	4.810	4.856	885,826	+0.04(+0.81%)
Jan 26, 2012	4.790	4.833	4.790	4.817	1,100,286	+0.04(+0.82%)
Jan 25, 2012	4.761	4.797	4.748	4.777	1,460,687	+0.02(+0.41%)
Jan 24, 2012	4.735	4.768	4.735	4.758	774,233	-0.01(-0.21%)
Jan 23, 2012	4.709	4.790	4.699	4.768	1,022,257	+0.06(+1.25%)
Jan 20, 2012	4.663	4.712	4.607	4.709	844,788	+0.05(+1.05%)
Jan 19, 2012	4.611	4.660	4.604	4.660	839,429	+0.07(+1.57%)
Jan 18, 2012	4.532	4.588	4.532	4.588	881,918	+0.05(+1.01%)
Jan 17, 2012	4.545	4.562	4.536	4.542	823,350	+0.03(+0.65%)
Jan 13, 2012	4.526	4.526	4.493	4.513	666,180	-0.03(-0.65%)
Jan 12, 2012	4.549	4.558	4.522	4.542	1,261,630	-0.00(-0.07%)
Jan 11, 2012	4.536	4.552	4.506	4.545	834,606	-0.01(-0.22%)
Jan 10, 2012	4.562	4.575	4.542	4.555	1,033,228	+0.03(+0.72%)
Jan 09, 2012	4.490	4.522	4.483	4.522	680,413	+0.05(+1.10%)
Jan 06, 2012	4.470	4.487	4.457	4.473	658,039	+0.01(+0.29%)
Jan 05, 2012	4.405	4.470	4.395	4.460	657,394	+0.03(+0.66%)
Jan 04, 2012	4.402	4.451	4.388	4.431	835,399	+0.11(+2.65%)
Dec 30, 2011	4.323	4.343	4.304	4.317	1,463,264	+0.01(+0.23%)
Dec 29, 2011	4.326	4.326	4.286	4.307	1,028,032	+0.01(+0.30%)
Dec 28, 2011	4.375	4.382	4.287	4.294	1,018,227	-0.08(-1.87%)
Dec 27, 2011	4.379	4.405	4.369	4.375	1,056,618	-0.00(-0.07%)
Dec 23, 2011	4.369	4.392	4.359	4.379	850,562	+0.05(+1.13%)
Dec 21, 2011	4.362	4.362	4.294	4.330	827,108	-0.02(-0.45%)
Dec 20, 2011	4.317	4.369	4.317	4.349	1,028,069	+0.08(+1.84%)
Dec 19, 2011	4.343	4.359	4.254	4.271	899,983	-0.07(-1.51%)
Dec 16, 2011	4.359	4.384	4.330	4.336	755,684	-0.01(-0.30%)
Dec 15, 2011	4.379	4.388	4.339	4.349	724,019	+0.00(+0.00%)
Dec 14, 2011	4.375	4.411	4.333	4.349	910,550	-0.07(-1.48%)
Dec 13, 2011	4.483	4.519	4.402	4.415	827,736	-0.04(-0.95%)
Dec 12, 2011	4.493	4.506	4.431	4.457	975,248	-0.09(-1.94%)
Dec 09, 2011	4.526	4.575	4.516	4.545	878,356	+0.04(+0.87%)
Dec 08, 2011	4.588	4.594	4.493	4.506	822,117	-0.11(-2.41%)
Dec 07, 2011	4.611	4.627	4.575	4.617	925,876	-0.01(-0.14%)
Dec 06, 2011	4.620	4.640	4.607	4.624	765,419	-0.00(-0.07%)
Dec 05, 2011	4.624	4.647	4.611	4.627	833,489	+0.05(+1.14%)
Dec 02, 2011	4.598	4.620	4.568	4.575	1,012,783	+0.01(+0.32%)
Dec 01, 2011	4.500	4.568	4.500	4.560	947,855	+0.04(+0.91%)
Nov 30, 2011	4.526	4.575	4.490	4.519	1,242,715	+0.12(+2.75%)
Nov 29, 2011	4.388	4.464	4.375	4.398	793,188	+0.02(+0.45%)
Nov 28, 2011	4.454	4.473	4.346	4.379	905,712	+0.04(+0.83%)
Nov 25, 2011	4.317	4.372	4.294	4.343	432,777	+0.04(+0.83%)
Nov 23, 2011	4.372	4.372	4.297	4.307	569,141	-0.09(-2.01%)
Nov 22, 2011	4.392	4.408	4.339	4.395	556,814	+0.01(+0.22%)
Nov 21, 2011	4.398	4.428	4.362	4.385	748,486	-0.08(-1.90%)
Nov 18, 2011	4.500	4.509	4.464	4.470	671,664	-0.00(-0.07%)
Nov 17, 2011	4.594	4.597	4.457	4.473	950,343	-0.12(-2.63%)
Nov 16, 2011	4.562	4.614	4.542	4.594	762,870	-0.01(-0.21%)
Nov 15, 2011	4.578	4.634	4.575	4.604	906,495	+0.01(+0.14%)
Nov 14, 2011	4.715	4.718	4.598	4.598	851,165	-0.12(-2.63%)
Nov 11, 2011	4.751	4.787	4.722	4.722	588,488	+0.00(+0.00%)
Nov 10, 2011	4.751	4.771	4.699	4.722	849,130	+0.03(+0.69%)
Nov 09, 2011	4.734	4.751	4.686	4.689	1,236,316	-0.13(-2.61%)
Nov 08, 2011	4.771	4.818	4.746	4.815	964,263	+0.07(+1.52%)
Nov 07, 2011	4.718	4.749	4.689	4.743	770,753	+0.03(+0.60%)
Nov 04, 2011	4.699	4.715	4.636	4.715	613,074	-0.00(-0.07%)
Nov 03, 2011	4.724	4.740	4.666	4.718	792,623	+0.05(+1.01%)
Nov 02, 2011	4.633	4.705	4.627	4.671	894,885	+0.10(+2.20%)