BlackRock Enhanced Global Dividend Trust (NY: BOE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	5.096	5.124	5.030	5.062	931,353	+0.04(+0.88%)
Aug 30, 2011	4.933	5.021	4.907	5.018	596,955	+0.07(+1.33%)
Aug 29, 2011	4.939	5.008	4.911	4.951	691,020	+0.08(+1.61%)
Aug 26, 2011	4.794	4.914	4.747	4.873	537,426	+0.05(+0.98%)
Aug 25, 2011	4.920	4.926	4.772	4.826	463,334	-0.04(-0.90%)
Aug 24, 2011	4.845	4.901	4.810	4.870	351,059	+0.02(+0.45%)
Aug 23, 2011	4.634	4.848	4.634	4.848	672,676	+0.21(+4.61%)
Aug 22, 2011	4.797	4.828	4.625	4.634	759,345	-0.05(-1.07%)
Aug 19, 2011	4.741	4.845	4.681	4.684	929,152	-0.14(-2.93%)
Aug 18, 2011	4.885	4.892	4.750	4.826	911,549	-0.19(-3.78%)
Aug 17, 2011	5.043	5.068	4.983	5.015	427,304	+0.01(+0.27%)
Aug 16, 2011	5.005	5.030	4.967	5.002	590,867	-0.05(-1.00%)
Aug 15, 2011	4.977	5.062	4.967	5.052	848,600	+0.13(+2.62%)
Aug 12, 2011	4.889	4.939	4.794	4.923	1,009,017	+0.04(+0.84%)
Aug 11, 2011	4.700	4.955	4.687	4.882	1,212,691	+0.19(+4.01%)
Aug 10, 2011	4.797	4.830	4.670	4.694	1,563,912	-0.18(-3.73%)
Aug 09, 2011	4.712	4.909	4.455	4.876	2,202,236	+0.42(+9.45%)
Aug 08, 2011	4.712	4.821	4.364	4.455	2,888,209	-0.52(-10.41%)
Aug 05, 2011	5.103	5.126	4.770	4.973	2,163,992	-0.11(-2.20%)
Aug 04, 2011	5.233	5.257	5.079	5.085	1,652,482	-0.22(-4.11%)
Aug 03, 2011	5.306	5.309	5.212	5.303	970,594	+0.00(+0.00%)
Aug 02, 2011	5.285	5.391	5.285	5.303	1,243,325	+0.01(+0.23%)
Aug 01, 2011	5.348	5.348	5.194	5.291	1,050,156	+0.04(+0.75%)
Jul 29, 2011	5.239	5.291	5.185	5.251	907,353	-0.06(-1.20%)
Jul 28, 2011	5.303	5.351	5.294	5.315	853,544	+0.00(+0.00%)
Jul 27, 2011	5.421	5.430	5.288	5.315	966,578	-0.13(-2.34%)
Jul 26, 2011	5.439	5.451	5.421	5.442	625,565	+0.01(+0.22%)
Jul 25, 2011	5.451	5.478	5.427	5.430	779,340	-0.07(-1.21%)
Jul 22, 2011	5.500	5.515	5.494	5.497	594,985	+0.01(+0.22%)
Jul 21, 2011	5.460	5.530	5.451	5.485	535,552	+0.03(+0.61%)
Jul 20, 2011	5.427	5.451	5.415	5.451	540,904	+0.02(+0.45%)
Jul 19, 2011	5.406	5.439	5.391	5.427	549,414	+0.03(+0.56%)
Jul 18, 2011	5.457	5.457	5.375	5.397	510,833	-0.06(-1.16%)
Jul 15, 2011	5.451	5.466	5.421	5.460	507,828	+0.02(+0.45%)
Jul 14, 2011	5.460	5.527	5.421	5.436	481,607	-0.02(-0.28%)
Jul 13, 2011	5.469	5.506	5.451	5.451	548,651	-0.01(-0.22%)
Jul 12, 2011	5.442	5.509	5.436	5.463	594,576	-0.01(-0.22%)
Jul 11, 2011	5.533	5.533	5.463	5.475	641,411	-0.08(-1.47%)
Jul 08, 2011	5.563	5.572	5.506	5.557	694,042	-0.05(-0.86%)
Jul 07, 2011	5.542	5.642	5.527	5.606	780,694	+0.11(+1.93%)
Jul 06, 2011	5.524	5.527	5.494	5.500	524,563	-0.04(-0.77%)
Jul 05, 2011	5.539	5.560	5.527	5.542	679,335	+0.02(+0.38%)
Jul 01, 2011	5.463	5.527	5.463	5.521	454,467	+0.05(+0.89%)
Jun 30, 2011	5.424	5.472	5.424	5.472	447,308	+0.05(+0.95%)
Jun 29, 2011	5.403	5.442	5.403	5.421	432,393	+0.04(+0.67%)
Jun 28, 2011	5.348	5.388	5.312	5.385	484,053	+0.04(+0.79%)
Jun 27, 2011	5.303	5.354	5.279	5.342	474,930	+0.05(+0.97%)
Jun 24, 2011	5.315	5.342	5.251	5.291	622,590	-0.04(-0.74%)
Jun 23, 2011	5.254	5.333	5.251	5.330	643,082	-0.01(-0.11%)
Jun 22, 2011	5.306	5.363	5.294	5.336	513,012	+0.03(+0.51%)
Jun 21, 2011	5.242	5.315	5.241	5.309	650,423	+0.11(+2.04%)
Jun 20, 2011	5.209	5.233	5.197	5.203	695,746	+0.03(+0.64%)
Jun 17, 2011	5.170	5.218	5.167	5.170	480,002	+0.03(+0.65%)
Jun 16, 2011	5.167	5.194	5.073	5.136	1,380,649	-0.07(-1.33%)
Jun 15, 2011	5.288	5.327	5.200	5.205	969,293	-0.13(-2.36%)
Jun 14, 2011	5.266	5.360	5.266	5.331	575,401	+0.11(+2.17%)
Jun 13, 2011	5.430	5.451	5.197	5.218	2,777,958	-0.22(-3.96%)
Jun 10, 2011	5.524	5.524	5.421	5.433	681,478	-0.10(-1.86%)
Jun 09, 2011	5.497	5.548	5.488	5.536	519,481	+0.05(+0.96%)
Jun 08, 2011	5.563	5.578	5.478	5.483	655,630	-0.06(-1.17%)
Jun 07, 2011	5.551	5.602	5.545	5.548	520,746	+0.02(+0.36%)
Jun 06, 2011	5.572	5.591	5.524	5.528	554,680	-0.06(-1.00%)
Jun 03, 2011	5.548	5.627	5.530	5.584	493,213	-0.02(-0.43%)
May 24, 2011	5.545	5.612	5.545	5.609	860,151	+0.07(+1.20%)
May 23, 2011	5.554	5.566	5.527	5.542	628,091	-0.06(-1.13%)
May 20, 2011	5.636	5.648	5.603	5.606	486,834	-0.04(-0.70%)
May 19, 2011	5.666	5.666	5.594	5.645	505,867	+0.02(+0.38%)
May 18, 2011	5.581	5.630	5.554	5.624	804,261	+0.05(+0.98%)
May 17, 2011	5.609	5.609	5.527	5.569	806,942	-0.04(-0.70%)
May 16, 2011	5.642	5.660	5.603	5.609	574,803	-0.03(-0.59%)
May 13, 2011	5.715	5.718	5.633	5.642	745,273	-0.09(-1.53%)
May 12, 2011	5.648	5.742	5.624	5.730	771,485	+0.06(+1.12%)
May 11, 2011	5.702	5.711	5.643	5.667	797,133	-0.04(-0.62%)
May 10, 2011	5.672	5.722	5.672	5.702	653,025	+0.04(+0.67%)
May 09, 2011	5.661	5.690	5.646	5.664	728,755	+0.02(+0.36%)
May 06, 2011	5.667	5.693	5.620	5.643	711,706	+0.04(+0.73%)
May 05, 2011	5.614	5.634	5.593	5.602	608,549	-0.04(-0.73%)
May 04, 2011	5.687	5.687	5.599	5.643	675,014	-0.05(-0.83%)
May 03, 2011	5.681	5.717	5.658	5.690	552,770	+0.00(+0.05%)
May 02, 2011	5.711	5.714	5.687	5.687	784,650	+0.03(+0.52%)
Apr 29, 2011	5.593	5.658	5.593	5.658	546,727	+0.07(+1.21%)
Apr 28, 2011	5.602	5.631	5.590	5.590	583,721	-0.02(-0.37%)
Apr 27, 2011	5.614	5.628	5.599	5.611	643,988	-0.01(-0.10%)
Apr 26, 2011	5.608	5.643	5.575	5.617	1,060,080	+0.01(+0.21%)
Apr 25, 2011	5.628	5.640	5.599	5.605	690,012	-0.02(-0.31%)
Apr 21, 2011	5.593	5.631	5.593	5.623	698,032	+0.04(+0.64%)
Apr 20, 2011	5.578	5.611	5.578	5.587	634,767	+0.04(+0.79%)
Apr 19, 2011	5.508	5.552	5.505	5.543	457,070	+0.04(+0.75%)
Apr 18, 2011	5.517	5.520	5.473	5.502	712,720	-0.04(-0.69%)
Apr 15, 2011	5.481	5.558	5.481	5.540	520,522	+0.05(+0.91%)
Apr 14, 2011	5.467	5.514	5.461	5.490	593,251	-0.02(-0.32%)
Apr 13, 2011	5.528	5.567	5.502	5.508	567,016	-0.02(-0.32%)
Apr 12, 2011	5.543	5.555	5.505	5.526	615,796	-0.03(-0.53%)
Apr 11, 2011	5.575	5.599	5.546	5.555	402,394	-0.01(-0.16%)
Apr 08, 2011	5.587	5.605	5.543	5.564	590,536	+0.01(+0.16%)
Apr 07, 2011	5.549	5.584	5.537	5.555	500,856	-0.01(-0.21%)
Apr 06, 2011	5.555	5.602	5.540	5.567	720,385	+0.02(+0.32%)
Apr 05, 2011	5.517	5.584	5.514	5.549	836,233	+0.04(+0.80%)
Apr 04, 2011	5.490	5.546	5.473	5.505	640,776	+0.00(+0.00%)
Apr 01, 2011	5.476	5.505	5.476	5.505	610,127	+0.04(+0.81%)
Mar 31, 2011	5.526	5.543	5.461	5.461	855,716	-0.09(-1.64%)
Mar 30, 2011	5.537	5.552	5.526	5.552	513,346	+0.03(+0.48%)
Mar 29, 2011	5.537	5.540	5.508	5.526	462,756	+0.01(+0.11%)
Mar 28, 2011	5.520	5.543	5.484	5.520	635,053	+0.02(+0.43%)
Mar 25, 2011	5.464	5.531	5.443	5.496	543,063	+0.04(+0.65%)
Mar 24, 2011	5.440	5.464	5.411	5.461	493,156	+0.04(+0.70%)
Mar 23, 2011	5.373	5.437	5.367	5.423	547,979	+0.03(+0.54%)
Mar 22, 2011	5.414	5.437	5.387	5.393	451,821	-0.03(-0.54%)
Mar 21, 2011	5.411	5.426	5.408	5.423	778,770	+0.09(+1.77%)
Mar 18, 2011	5.340	5.399	5.326	5.329	655,689	+0.02(+0.39%)
Mar 17, 2011	5.314	5.373	5.305	5.308	615,176	+0.04(+0.67%)
Mar 16, 2011	5.379	5.379	5.258	5.273	856,192	-0.12(-2.29%)
Mar 15, 2011	5.361	5.396	5.355	5.396	1,063,217	-0.06(-1.13%)
Mar 14, 2011	5.484	5.484	5.423	5.458	559,496	-0.04(-0.80%)
Mar 11, 2011	5.481	5.502	5.467	5.502	458,486	+0.01(+0.11%)
Mar 10, 2011	5.534	5.534	5.484	5.496	860,193	-0.06(-1.06%)
Mar 09, 2011	5.540	5.575	5.514	5.555	596,048	-0.01(-0.26%)
Mar 08, 2011	5.546	5.573	5.540	5.570	607,283	+0.02(+0.32%)
Mar 07, 2011	5.587	5.604	5.537	5.552	532,770	-0.01(-0.26%)
Mar 04, 2011	5.555	5.573	5.540	5.567	792,288	-0.01(-0.16%)
Mar 03, 2011	5.531	5.599	5.528	5.575	538,258	+0.06(+1.12%)
Mar 02, 2011	5.508	5.555	5.496	5.514	645,124	-0.02(-0.37%)
Mar 01, 2011	5.526	5.540	5.502	5.534	778,706	+0.01(+0.21%)
Feb 28, 2011	5.570	5.575	5.496	5.523	600,764	+0.01(+0.11%)
Feb 25, 2011	5.452	5.552	5.452	5.517	620,620	+0.08(+1.40%)
Feb 24, 2011	5.426	5.473	5.420	5.440	496,018	-0.01(-0.11%)
Feb 23, 2011	5.473	5.493	5.420	5.446	756,573	+0.01(+0.11%)
Feb 22, 2011	5.511	5.511	5.420	5.440	621,328	-0.09(-1.59%)
Feb 18, 2011	5.523	5.537	5.514	5.528	435,979	-0.01(-0.11%)
Feb 17, 2011	5.517	5.558	5.493	5.534	545,597	+0.00(+0.00%)
Feb 16, 2011	5.490	5.540	5.487	5.534	694,901	+0.05(+0.91%)
Feb 15, 2011	5.470	5.517	5.437	5.484	592,394	-0.02(-0.32%)
Feb 14, 2011	5.487	5.555	5.476	5.502	994,547	+0.01(+0.27%)
Feb 11, 2011	5.470	5.487	5.402	5.487	942,062	+0.01(+0.15%)
Feb 10, 2011	5.476	5.507	5.462	5.479	829,978	-0.01(-0.21%)
Feb 09, 2011	5.465	5.510	5.459	5.490	979,030	+0.01(+0.10%)
Feb 08, 2011	5.465	5.487	5.456	5.485	580,076	+0.02(+0.37%)
Feb 07, 2011	5.476	5.487	5.453	5.465	876,449	+0.01(+0.26%)
Feb 04, 2011	5.453	5.467	5.442	5.450	559,393	-0.02(-0.36%)
Feb 03, 2011	5.465	5.470	5.433	5.470	689,344	+0.00(+0.00%)
Feb 02, 2011	5.413	5.470	5.413	5.470	881,848	+0.06(+1.05%)
Feb 01, 2011	5.322	5.416	5.319	5.413	763,854	+0.10(+1.82%)
Jan 31, 2011	5.291	5.322	5.276	5.316	754,559	+0.04(+0.81%)
Jan 28, 2011	5.339	5.368	5.254	5.274	728,115	-0.05(-1.02%)
Jan 27, 2011	5.379	5.382	5.319	5.328	886,340	-0.03(-0.53%)
Jan 26, 2011	5.362	5.388	5.356	5.356	744,756	-0.03(-0.48%)
Jan 25, 2011	5.353	5.396	5.353	5.382	644,608	-0.00(-0.05%)
Jan 24, 2011	5.356	5.410	5.348	5.385	726,120	+0.03(+0.53%)
Jan 21, 2011	5.353	5.385	5.353	5.356	586,966	+0.01(+0.16%)
Jan 20, 2011	5.339	5.351	5.305	5.348	582,464	+0.00(+0.00%)
Jan 19, 2011	5.345	5.351	5.324	5.348	593,835	+0.00(+0.05%)
Jan 18, 2011	5.390	5.396	5.333	5.345	619,875	-0.05(-0.85%)
Jan 14, 2011	5.393	5.393	5.362	5.390	610,226	+0.00(+0.05%)
Jan 13, 2011	5.376	5.393	5.333	5.388	510,822	+0.02(+0.32%)
Jan 12, 2011	5.370	5.405	5.351	5.370	695,385	-0.01(-0.11%)
Jan 11, 2011	5.379	5.390	5.336	5.376	433,030	-0.00(-0.05%)
Jan 10, 2011	5.362	5.385	5.333	5.379	439,569	+0.00(+0.00%)
Jan 07, 2011	5.328	5.379	5.305	5.379	454,418	+0.04(+0.75%)
Jan 06, 2011	5.382	5.390	5.328	5.339	578,727	-0.04(-0.79%)
Jan 05, 2011	5.325	5.382	5.271	5.382	711,549	+0.03(+0.59%)
Jan 04, 2011	5.365	5.368	5.316	5.351	862,680	+0.00(+0.00%)
Jan 03, 2011	5.259	5.359	5.259	5.351	715,490	+0.12(+2.23%)
Dec 31, 2010	5.174	5.248	5.174	5.234	608,066	+0.05(+0.88%)
Dec 30, 2010	5.171	5.214	5.168	5.188	771,421	-0.00(-0.05%)
Dec 29, 2010	5.185	5.197	5.162	5.191	534,874	+0.03(+0.60%)
Dec 28, 2010	5.168	5.197	5.151	5.160	727,200	-0.03(-0.49%)
Dec 27, 2010	5.171	5.191	5.162	5.185	491,373	+0.02(+0.39%)
Dec 23, 2010	5.194	5.211	5.157	5.165	513,010	-0.03(-0.66%)
Dec 22, 2010	5.128	5.208	5.128	5.199	747,421	+0.05(+1.00%)
Dec 21, 2010	5.102	5.151	5.102	5.148	895,768	+0.04(+0.78%)
Dec 20, 2010	5.102	5.154	5.091	5.108	766,694	+0.03(+0.51%)
Dec 17, 2010	5.077	5.168	5.077	5.082	1,096,362	-0.10(-1.97%)
Dec 16, 2010	5.062	5.185	5.062	5.185	758,756	+0.09(+1.84%)
Dec 15, 2010	5.094	5.145	5.020	5.091	980,597	-0.03(-0.50%)
Dec 14, 2010	5.120	5.177	5.114	5.117	774,040	-0.01(-0.17%)
Dec 13, 2010	5.256	5.256	5.114	5.125	912,763	-0.09(-1.80%)
Dec 10, 2010	5.279	5.296	5.205	5.219	836,012	-0.03(-0.60%)
Dec 09, 2010	5.333	5.354	5.182	5.251	1,214,261	-0.07(-1.23%)
Dec 08, 2010	5.299	5.333	5.251	5.316	702,282	-0.01(-0.27%)
Dec 07, 2010	5.336	5.345	5.302	5.331	565,021	+0.03(+0.65%)
Dec 06, 2010	5.236	5.313	5.219	5.296	599,476	+0.06(+1.14%)
Dec 03, 2010	5.216	5.271	5.209	5.236	807,636	-0.02(-0.33%)
Dec 02, 2010	5.256	5.306	5.234	5.254	680,010	-0.04(-0.70%)
Dec 01, 2010	5.271	5.319	5.245	5.291	606,643	+0.06(+1.09%)
Nov 30, 2010	5.219	5.248	5.199	5.234	842,477	-0.01(-0.27%)
Nov 29, 2010	5.211	5.248	5.122	5.248	832,120	+0.02(+0.44%)
Nov 26, 2010	5.199	5.228	5.179	5.225	212,938	+0.01(+0.11%)
Nov 24, 2010	5.120	5.219	5.219	5.219	698,604	+0.10(+1.95%)
Nov 23, 2010	5.114	5.128	5.062	5.120	689,218	-0.02(-0.39%)
Nov 22, 2010	5.177	5.216	5.023	5.139	1,975,556	-0.04(-0.72%)
Nov 19, 2010	5.236	5.238	5.157	5.177	1,081,250	-0.04(-0.82%)
Nov 18, 2010	5.222	5.276	5.211	5.219	562,325	+0.06(+1.10%)
Nov 17, 2010	5.134	5.225	5.131	5.162	872,262	-0.01(-0.11%)
Nov 16, 2010	5.279	5.282	5.114	5.168	1,005,856	-0.15(-2.74%)
Nov 15, 2010	5.325	5.328	5.276	5.313	562,780	+0.04(+0.70%)
Nov 12, 2010	5.333	5.370	5.259	5.276	779,099	-0.09(-1.65%)
Nov 11, 2010	5.274	5.376	5.259	5.365	1,063,228	+0.04(+0.80%)
Nov 10, 2010	5.285	5.342	5.274	5.322	1,167,106	-0.03(-0.62%)
Nov 09, 2010	5.387	5.401	5.329	5.355	2,071,310	-0.05(-0.95%)
Nov 08, 2010	5.398	5.412	5.359	5.406	880,464	-0.03(-0.56%)
Nov 05, 2010	5.398	5.440	5.398	5.437	652,314	+0.04(+0.72%)
Nov 04, 2010	5.345	5.398	5.343	5.398	912,917	+0.07(+1.40%)
Nov 03, 2010	5.345	5.354	5.293	5.323	740,772	+0.00(+0.05%)
Nov 02, 2010	5.326	5.343	5.303	5.321	512,435	+0.03(+0.52%)
Nov 01, 2010	5.298	5.326	5.249	5.293	561,972	+0.02(+0.31%)
Oct 29, 2010	5.232	5.298	5.218	5.276	548,859	+0.02(+0.42%)
Oct 28, 2010	5.301	5.318	5.235	5.254	945,639	-0.05(-0.89%)
Oct 27, 2010	5.237	5.301	5.237	5.301	747,148	+0.04(+0.74%)
Oct 25, 2010	5.249	5.329	5.249	5.262	962,942	+0.02(+0.32%)
Oct 22, 2010	5.265	5.279	5.218	5.246	800,593	-0.02(-0.29%)
Oct 21, 2010	5.249	5.282	5.235	5.261	1,335,429	+0.04(+0.72%)
Oct 20, 2010	5.182	5.260	5.179	5.224	798,769	+0.03(+0.59%)
Oct 19, 2010	5.171	5.221	5.152	5.193	1,004,944	+0.00(+0.05%)
Oct 18, 2010	5.168	5.232	5.168	5.190	896,474	-0.01(-0.21%)
Oct 15, 2010	5.224	5.240	5.168	5.202	905,613	-0.02(-0.42%)
Oct 14, 2010	5.260	5.262	5.174	5.224	1,410,578	-0.06(-1.15%)
Oct 13, 2010	5.315	5.315	5.265	5.285	682,323	+0.01(+0.16%)
Oct 12, 2010	5.224	5.276	5.214	5.276	614,912	+0.02(+0.32%)
Oct 11, 2010	5.218	5.260	5.185	5.260	647,239	+0.03(+0.53%)
Oct 08, 2010	5.232	5.232	5.154	5.232	505,459	+0.06(+1.07%)
Oct 07, 2010	5.182	5.190	5.143	5.177	684,180	-0.00(-0.05%)
Oct 06, 2010	5.171	5.182	5.152	5.179	626,981	-0.00(-0.05%)
Oct 05, 2010	5.163	5.182	5.157	5.182	610,609	+0.04(+0.70%)
Oct 04, 2010	5.118	5.149	5.066	5.146	604,392	+0.00(+0.00%)
Oct 01, 2010	5.146	5.160	5.107	5.146	453,426	+0.04(+0.81%)
Sep 30, 2010	5.082	5.110	5.074	5.105	644,988	+0.04(+0.76%)
Sep 29, 2010	5.060	5.110	5.044	5.066	563,471	-0.01(-0.11%)
Sep 28, 2010	5.102	5.110	5.033	5.071	824,359	-0.01(-0.16%)
Sep 27, 2010	5.088	5.094	5.058	5.080	397,737	+0.01(+0.16%)
Sep 24, 2010	5.046	5.085	5.044	5.071	473,478	+0.09(+1.78%)
Sep 23, 2010	5.024	5.069	4.958	4.983	831,273	-0.07(-1.48%)
Sep 22, 2010	5.071	5.091	5.016	5.058	822,799	-0.01(-0.16%)
Sep 21, 2010	5.071	5.091	4.997	5.066	777,871	-0.01(-0.27%)
Sep 20, 2010	5.022	5.085	4.999	5.080	865,819	+0.09(+1.83%)
Sep 17, 2010	4.988	5.019	4.955	4.988	954,576	+0.01(+0.17%)
Sep 15, 2010	4.975	5.005	4.963	4.980	911,494	+0.01(+0.11%)
Sep 14, 2010	4.977	5.011	4.955	4.975	857,463	+0.00(+0.06%)
Sep 13, 2010	4.975	4.983	4.963	4.972	882,490	+0.01(+0.11%)
Sep 10, 2010	4.958	4.975	4.936	4.966	746,244	+0.04(+0.79%)
Sep 09, 2010	4.900	4.958	4.900	4.927	810,455	+0.03(+0.57%)
Sep 08, 2010	4.872	4.914	4.850	4.900	659,633	+0.03(+0.57%)
Sep 07, 2010	4.886	4.894	4.847	4.872	1,123,810	-0.01(-0.28%)
Sep 03, 2010	4.889	4.911	4.864	4.886	494,589	+0.05(+1.09%)
Sep 02, 2010	4.814	4.836	4.795	4.833	431,744	+0.03(+0.69%)