Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	17.62	17.73	17.39	17.68	1,364,118	+0.19(+1.09%)
Jun 29, 2011	17.61	17.61	17.43	17.49	1,274,817	+0.09(+0.53%)
Jun 28, 2011	17.11	17.51	17.09	17.40	1,122,865	+0.34(+2.01%)
Jun 27, 2011	16.81	17.10	16.73	17.06	813,229	+0.20(+1.20%)
Jun 24, 2011	17.07	17.07	16.83	16.85	690,714	-0.21(-1.21%)
Jun 23, 2011	16.95	17.12	16.76	17.06	915,618	-0.09(-0.54%)
Jun 22, 2011	17.13	17.30	17.10	17.15	748,422	-0.05(-0.32%)
Jun 21, 2011	17.11	17.35	17.03	17.21	874,166	+0.27(+1.58%)
Jun 20, 2011	16.92	17.03	16.90	16.94	843,312	+0.07(+0.42%)
Jun 17, 2011	16.83	17.12	16.76	16.87	1,278,178	+0.08(+0.45%)
Jun 16, 2011	16.95	17.05	16.71	16.79	1,019,971	-0.20(-1.19%)
Jun 15, 2011	17.19	17.39	16.84	17.00	1,374,517	-0.34(-1.95%)
Jun 14, 2011	17.16	17.42	17.13	17.33	1,154,027	+0.29(+1.73%)
Jun 13, 2011	16.90	17.14	16.89	17.04	1,229,327	+0.16(+0.94%)
Jun 10, 2011	16.96	17.01	16.68	16.88	1,641,500	-0.14(-0.80%)
Jun 09, 2011	17.17	17.18	16.95	17.02	1,483,861	-0.07(-0.41%)
Jun 08, 2011	17.11	17.26	16.90	17.09	1,962,363	-0.04(-0.25%)
Jun 07, 2011	17.30	17.41	17.00	17.13	3,861,614	-0.10(-0.57%)
Jun 06, 2011	17.54	17.58	17.12	17.23	1,891,733	-0.35(-2.01%)
Jun 03, 2011	17.33	17.64	17.19	17.58	1,536,666	+0.06(+0.34%)
May 24, 2011	17.59	17.64	17.43	17.52	2,920,204	+0.17(+0.97%)
May 23, 2011	17.34	17.39	17.21	17.36	821,618	-0.26(-1.45%)
May 20, 2011	17.56	17.80	17.39	17.61	1,681,547	-0.02(-0.12%)
May 19, 2011	17.48	17.64	17.48	17.63	1,124,899	+0.18(+1.01%)
May 18, 2011	17.13	17.51	17.06	17.46	1,286,644	+0.31(+1.83%)
May 17, 2011	16.92	17.18	16.90	17.14	1,407,355	+0.18(+1.08%)
May 16, 2011	17.06	17.06	16.88	16.96	1,843,624	-0.04(-0.21%)
May 13, 2011	17.01	17.04	16.72	17.00	2,718,264	-0.04(-0.26%)
May 12, 2011	17.00	17.09	16.76	17.04	1,750,033	-0.03(-0.16%)
May 11, 2011	17.39	17.39	17.01	17.07	1,318,380	-0.32(-1.86%)
May 10, 2011	17.24	17.40	17.11	17.39	1,007,506	+0.20(+1.17%)
May 09, 2011	17.08	17.19	16.94	17.19	1,263,281	+0.17(+1.00%)
May 06, 2011	17.40	17.43	16.88	17.02	1,736,984	-0.09(-0.51%)
May 05, 2011	17.24	17.24	16.93	17.11	1,232,606	-0.28(-1.62%)
May 04, 2011	17.59	17.59	17.21	17.39	1,203,984	-0.23(-1.29%)
May 03, 2011	17.80	17.81	17.49	17.61	1,407,985	-0.23(-1.29%)
May 02, 2011	17.85	17.86	17.80	17.85	1,298,583	+0.24(+1.39%)
Apr 29, 2011	17.45	17.62	17.37	17.60	1,562,265	+0.13(+0.73%)
Apr 28, 2011	17.68	17.71	17.46	17.47	1,035,837	-0.32(-1.81%)
Apr 27, 2011	17.60	17.82	17.46	17.80	1,252,400	+0.24(+1.39%)
Apr 26, 2011	17.53	17.67	17.52	17.55	788,023	+0.06(+0.36%)
Apr 25, 2011	17.47	17.51	17.30	17.49	646,257	+0.11(+0.64%)
Apr 21, 2011	17.53	17.63	17.31	17.38	675,739	-0.07(-0.37%)
Apr 20, 2011	17.36	17.45	17.32	17.44	880,363	+0.22(+1.26%)
Apr 19, 2011	16.97	17.26	16.97	17.23	1,061,263	+0.31(+1.86%)
Apr 18, 2011	16.93	16.98	16.75	16.91	982,938	-0.23(-1.35%)
Apr 15, 2011	16.98	17.19	16.98	17.14	573,126	+0.17(+1.02%)
Apr 14, 2011	16.83	17.03	16.77	16.97	698,095	+0.03(+0.18%)
Apr 13, 2011	16.81	17.13	16.75	16.94	1,398,423	+0.21(+1.23%)
Apr 12, 2011	16.82	16.87	16.57	16.73	1,275,268	-0.12(-0.72%)
Apr 11, 2011	17.00	17.07	16.77	16.86	1,178,237	-0.09(-0.54%)
Apr 08, 2011	17.03	17.06	16.84	16.95	843,885	+0.04(+0.21%)
Apr 07, 2011	17.05	17.10	16.85	16.91	898,107	-0.14(-0.80%)
Apr 06, 2011	17.11	17.17	16.92	17.05	847,417	+0.07(+0.40%)
Apr 05, 2011	17.08	17.14	16.95	16.98	785,660	-0.06(-0.35%)
Apr 04, 2011	16.97	17.10	16.97	17.04	822,713	+0.09(+0.54%)
Apr 01, 2011	16.80	17.09	16.80	16.95	1,139,330	+0.28(+1.66%)
Mar 31, 2011	16.70	16.74	16.57	16.67	1,210,077	+0.04(+0.24%)
Mar 30, 2011	16.69	16.77	16.61	16.63	1,911,957	+0.13(+0.77%)
Mar 29, 2011	16.35	16.59	16.33	16.50	1,311,720	+0.17(+1.05%)
Mar 28, 2011	16.58	16.64	16.33	16.33	1,240,944	-0.19(-1.13%)
Mar 25, 2011	16.55	16.68	16.49	16.52	2,640,381	+0.16(+0.98%)
Mar 24, 2011	16.41	16.46	16.32	16.36	1,402,205	+0.02(+0.15%)
Mar 23, 2011	16.43	16.51	16.25	16.33	825,433	-0.16(-0.97%)
Mar 22, 2011	16.27	16.61	16.21	16.49	1,319,560	+0.27(+1.64%)
Mar 21, 2011	16.16	16.24	16.15	16.23	1,369,182	+0.32(+2.03%)
Mar 18, 2011	15.93	16.04	15.84	15.91	923,600	+0.09(+0.58%)
Mar 17, 2011	15.98	16.03	15.73	15.81	794,831	+0.02(+0.10%)
Mar 16, 2011	15.82	16.03	15.67	15.80	1,266,868	-0.09(-0.55%)
Mar 15, 2011	15.91	15.99	15.86	15.88	1,077,257	-0.28(-1.74%)
Mar 14, 2011	15.99	16.21	15.99	16.17	826,343	+0.08(+0.49%)
Mar 11, 2011	15.71	16.19	15.67	16.09	1,192,616	+0.25(+1.59%)
Mar 10, 2011	15.94	15.94	15.67	15.84	1,111,648	-0.16(-1.02%)
Mar 09, 2011	16.10	16.17	15.92	16.00	836,384	-0.14(-0.87%)
Mar 08, 2011	16.20	16.21	16.04	16.14	764,292	+0.01(+0.03%)
Mar 07, 2011	16.33	16.37	16.03	16.13	915,118	-0.16(-0.98%)
Mar 04, 2011	16.32	16.38	16.18	16.29	593,540	-0.01(-0.07%)
Mar 03, 2011	16.27	16.38	16.13	16.30	709,720	+0.01(+0.08%)
Mar 02, 2011	16.21	16.33	16.18	16.29	824,932	+0.04(+0.27%)
Mar 01, 2011	16.24	16.33	16.17	16.25	1,047,861	-0.00(-0.02%)
Feb 28, 2011	16.09	16.27	16.09	16.25	822,971	+0.25(+1.58%)
Feb 25, 2011	15.88	16.06	15.83	16.00	1,018,107	+0.26(+1.65%)
Feb 24, 2011	15.78	15.88	15.68	15.74	1,059,026	+0.05(+0.29%)
Feb 23, 2011	15.66	15.77	15.62	15.69	1,351,234	+0.02(+0.10%)
Feb 22, 2011	15.76	15.78	15.58	15.68	1,284,701	-0.14(-0.87%)
Feb 18, 2011	15.80	15.85	15.75	15.81	692,960	+0.00(+0.00%)
Feb 17, 2011	15.84	15.84	15.76	15.81	675,370	+0.00(+0.02%)
Feb 16, 2011	15.83	15.88	15.79	15.81	512,494	+0.03(+0.21%)
Feb 15, 2011	15.77	15.84	15.72	15.78	642,465	-0.01(-0.09%)
Feb 14, 2011	15.75	15.89	15.75	15.79	802,111	-0.09(-0.55%)
Feb 11, 2011	15.58	15.90	15.47	15.88	986,728	+0.27(+1.71%)
Feb 10, 2011	15.60	15.62	15.49	15.61	1,126,275	-0.03(-0.17%)
Feb 09, 2011	15.69	15.71	15.59	15.64	765,121	+0.02(+0.10%)
Feb 08, 2011	15.76	15.78	15.57	15.62	1,067,561	-0.10(-0.62%)
Feb 07, 2011	15.77	15.77	15.66	15.72	494,924	+0.01(+0.05%)
Feb 04, 2011	15.81	15.88	15.59	15.71	827,837	+0.02(+0.12%)
Feb 03, 2011	15.96	15.97	15.54	15.69	1,674,220	-0.30(-1.88%)
Feb 02, 2011	16.02	16.15	15.92	15.99	2,590,260	+0.00(+0.02%)
Feb 01, 2011	15.72	16.00	15.72	15.99	1,098,119	+0.34(+2.16%)
Jan 31, 2011	15.54	15.74	15.48	15.65	1,236,665	+0.15(+0.96%)
Jan 28, 2011	15.57	15.63	15.43	15.50	1,197,638	-0.09(-0.61%)
Jan 27, 2011	15.45	15.61	15.44	15.60	958,188	+0.15(+0.96%)
Jan 26, 2011	15.28	15.54	15.22	15.45	871,888	+0.23(+1.49%)
Jan 25, 2011	15.25	15.31	15.11	15.22	898,615	-0.07(-0.48%)
Jan 24, 2011	15.13	15.31	15.06	15.30	633,900	+0.17(+1.11%)
Jan 21, 2011	15.05	15.26	15.03	15.13	1,041,733	+0.18(+1.23%)
Jan 20, 2011	14.96	15.01	14.83	14.94	986,273	-0.11(-0.70%)
Jan 19, 2011	15.22	15.22	15.00	15.05	567,931	-0.15(-1.00%)
Jan 18, 2011	15.24	15.32	15.14	15.20	545,983	-0.06(-0.39%)
Jan 14, 2011	15.10	15.33	14.97	15.26	886,721	+0.17(+1.15%)
Jan 13, 2011	15.11	15.16	14.98	15.09	505,863	-0.02(-0.16%)
Jan 12, 2011	15.20	15.23	15.07	15.11	576,097	-0.01(-0.09%)
Jan 11, 2011	14.96	15.18	14.93	15.13	867,753	+0.25(+1.69%)
Jan 10, 2011	14.93	15.05	14.71	14.87	1,508,313	-0.09(-0.60%)
Jan 07, 2011	14.90	14.99	14.83	14.96	855,767	+0.11(+0.76%)
Jan 06, 2011	15.01	15.05	14.74	14.85	1,007,880	-0.13(-0.85%)
Jan 05, 2011	15.08	15.18	14.97	14.98	1,055,793	-0.11(-0.75%)
Jan 04, 2011	15.37	15.44	15.03	15.09	979,873	-0.19(-1.22%)
Jan 03, 2011	15.33	15.41	15.20	15.28	427,226	+0.04(+0.27%)
Dec 31, 2010	15.26	15.32	15.20	15.24	585,292	-0.04(-0.25%)
Dec 30, 2010	15.21	15.32	15.17	15.27	608,810	+0.12(+0.78%)
Dec 29, 2010	15.20	15.21	15.08	15.15	507,955	+0.10(+0.65%)
Dec 28, 2010	15.00	15.08	14.95	15.06	277,607	+0.13(+0.89%)
Dec 27, 2010	15.00	15.00	14.89	14.93	232,764	-0.09(-0.58%)
Dec 23, 2010	14.91	15.03	14.89	15.01	358,961	+0.10(+0.69%)
Dec 22, 2010	14.93	14.95	14.86	14.91	375,064	+0.04(+0.29%)
Dec 21, 2010	14.76	14.89	14.69	14.87	967,616	+0.15(+1.01%)
Dec 20, 2010	14.80	14.84	14.69	14.72	817,009	-0.14(-0.95%)
Dec 17, 2010	14.86	14.89	14.63	14.86	1,319,752	-0.07(-0.47%)
Dec 16, 2010	15.01	15.04	14.83	14.93	761,941	-0.06(-0.41%)
Dec 15, 2010	14.91	15.00	14.80	14.99	936,269	+0.09(+0.64%)
Dec 14, 2010	14.98	15.05	14.86	14.90	1,073,820	-0.06(-0.42%)
Dec 13, 2010	14.81	15.04	14.81	14.96	691,937	+0.23(+1.54%)
Dec 10, 2010	14.86	14.94	14.65	14.73	1,429,243	-0.11(-0.75%)
Dec 09, 2010	15.04	15.08	14.76	14.84	1,135,629	-0.14(-0.94%)
Dec 08, 2010	15.14	15.18	14.93	14.98	934,792	-0.12(-0.82%)
Dec 07, 2010	15.33	15.34	15.08	15.11	1,112,904	-0.14(-0.94%)
Dec 06, 2010	15.30	15.32	15.18	15.25	693,366	-0.08(-0.55%)
Dec 03, 2010	15.41	15.45	15.24	15.33	900,503	-0.09(-0.56%)
Dec 02, 2010	15.48	15.62	15.41	15.42	1,371,518	+0.09(+0.56%)
Dec 01, 2010	15.19	15.42	15.19	15.33	1,073,543	+0.29(+1.92%)
Nov 30, 2010	14.91	15.06	14.88	15.04	898,837	-0.04(-0.25%)
Nov 29, 2010	15.00	15.10	14.89	15.08	553,698	-0.03(-0.18%)
Nov 26, 2010	14.98	15.12	14.87	15.11	438,024	-0.05(-0.36%)
Nov 24, 2010	15.17	15.16	15.16	15.16	415,510	+0.14(+0.94%)
Nov 23, 2010	15.05	15.15	14.98	15.02	841,918	-0.12(-0.77%)
Nov 22, 2010	15.12	15.20	15.05	15.14	729,036	-0.04(-0.23%)
Nov 19, 2010	14.99	15.24	14.90	15.17	960,609	+0.18(+1.19%)
Nov 18, 2010	14.81	15.05	14.81	15.00	841,718	+0.29(+1.98%)
Nov 17, 2010	14.61	14.78	14.60	14.70	524,461	+0.06(+0.41%)
Nov 16, 2010	14.75	14.75	14.57	14.64	954,889	-0.22(-1.51%)
Nov 15, 2010	14.68	14.91	14.68	14.87	732,460	+0.26(+1.81%)
Nov 12, 2010	14.70	14.70	14.45	14.60	1,146,601	-0.15(-1.01%)
Nov 11, 2010	14.83	14.85	14.61	14.75	863,555	-0.12(-0.82%)
Nov 10, 2010	15.02	15.08	14.79	14.87	1,355,293	-0.20(-1.32%)
Nov 09, 2010	15.19	15.26	15.03	15.07	807,721	-0.05(-0.30%)
Nov 08, 2010	15.10	15.14	14.98	15.12	713,073	-0.04(-0.23%)
Nov 05, 2010	15.22	15.32	15.12	15.15	809,196	-0.06(-0.41%)
Nov 04, 2010	15.12	15.31	15.11	15.22	911,683	+0.22(+1.45%)
Nov 03, 2010	14.93	15.04	14.79	15.00	761,227	+0.01(+0.07%)
Nov 02, 2010	14.99	15.08	14.92	14.99	586,975	+0.10(+0.70%)
Nov 01, 2010	14.95	15.07	14.81	14.88	861,333	-0.03(-0.18%)
Oct 29, 2010	14.67	14.91	14.64	14.91	581,572	+0.22(+1.48%)
Oct 28, 2010	14.66	14.79	14.64	14.69	464,648	+0.07(+0.48%)
Oct 27, 2010	14.55	14.63	14.41	14.62	787,551	-0.07(-0.46%)
Oct 25, 2010	14.68	14.80	14.59	14.69	565,906	+0.12(+0.79%)
Oct 22, 2010	14.73	14.76	14.51	14.57	470,032	-0.13(-0.91%)
Oct 21, 2010	14.66	14.81	14.63	14.71	795,700	+0.08(+0.53%)
Oct 20, 2010	14.55	14.65	14.47	14.63	713,025	+0.10(+0.70%)
Oct 19, 2010	14.52	14.63	14.36	14.53	1,093,297	-0.19(-1.30%)
Oct 18, 2010	14.59	14.76	14.56	14.72	762,736	+0.01(+0.09%)
Oct 15, 2010	14.62	14.77	14.48	14.70	841,602	+0.13(+0.89%)
Oct 14, 2010	14.67	14.69	14.49	14.58	725,027	-0.08(-0.55%)
Oct 13, 2010	14.69	14.73	14.62	14.66	638,536	+0.12(+0.81%)
Oct 12, 2010	14.57	14.59	14.47	14.54	760,845	-0.05(-0.31%)
Oct 11, 2010	14.59	14.67	14.48	14.58	331,935	+0.05(+0.33%)
Oct 08, 2010	14.53	14.57	14.39	14.53	510,766	+0.06(+0.39%)
Oct 07, 2010	14.49	14.49	14.37	14.48	851,809	-0.03(-0.20%)
Oct 06, 2010	14.53	14.59	14.46	14.51	785,035	+0.01(+0.04%)
Oct 05, 2010	14.34	14.53	14.30	14.50	1,258,672	+0.26(+1.85%)
Oct 04, 2010	14.22	14.26	14.17	14.24	997,725	-0.00(-0.02%)
Oct 01, 2010	14.24	14.32	14.07	14.24	1,219,384	+0.17(+1.19%)
Sep 30, 2010	14.02	14.13	13.95	14.07	1,612,829	+0.21(+1.53%)
Sep 29, 2010	13.84	13.90	13.77	13.86	668,208	+0.07(+0.51%)
Sep 28, 2010	13.63	13.84	13.49	13.79	847,205	+0.13(+0.99%)
Sep 27, 2010	13.72	13.78	13.64	13.66	814,104	-0.05(-0.37%)
Sep 24, 2010	13.54	13.71	13.47	13.71	1,049,060	+0.37(+2.74%)
Sep 23, 2010	13.45	13.47	13.27	13.34	1,000,118	-0.19(-1.39%)
Sep 22, 2010	13.54	13.67	13.39	13.53	766,530	-0.01(-0.06%)
Sep 21, 2010	13.48	13.68	13.34	13.54	1,111,550	+0.07(+0.52%)
Sep 20, 2010	13.45	13.56	13.40	13.47	1,360,606	-0.03(-0.22%)
Sep 17, 2010	13.50	13.66	13.36	13.50	1,204,874	-0.16(-1.16%)
Sep 15, 2010	13.59	13.71	13.56	13.66	868,906	+0.02(+0.16%)
Sep 14, 2010	13.51	13.75	13.51	13.64	1,155,705	+0.07(+0.52%)
Sep 13, 2010	13.70	13.71	13.45	13.57	1,612,276	-0.08(-0.57%)
Sep 10, 2010	13.27	13.71	13.27	13.64	1,458,527	-0.11(-0.76%)
Sep 09, 2010	13.87	13.88	13.72	13.75	556,103	-0.03(-0.21%)
Sep 08, 2010	13.80	13.91	13.72	13.78	664,830	+0.06(+0.43%)
Sep 07, 2010	13.78	13.80	13.63	13.72	677,984	-0.08(-0.58%)
Sep 03, 2010	13.89	14.00	13.72	13.80	851,025	+0.03(+0.20%)
Sep 02, 2010	13.74	13.79	13.62	13.77	483	+0.10(+0.75%)
Sep 01, 2010	13.55	13.75	13.47	13.67	933,035	+0.27(+1.99%)
Aug 31, 2010	13.39	13.53	13.31	13.40	2,601	-0.03(-0.22%)
Aug 30, 2010	13.56	13.66	13.36	13.43	848,662	+0.19(+1.44%)
Aug 27, 2010	13.24	13.61	13.13	13.24	1,090,206	-0.06(-0.42%)
Aug 26, 2010	13.39	13.48	13.25	13.30	680,950	-0.06(-0.46%)
Aug 25, 2010	13.24	13.40	13.14	13.36	1,137,416	+0.08(+0.63%)
Aug 24, 2010	13.12	13.40	13.10	13.28	958,203	-0.07(-0.50%)
Aug 23, 2010	13.32	13.45	13.30	13.35	656,581	+0.08(+0.57%)
Aug 20, 2010	13.18	13.28	13.08	13.27	636,534	-0.01(-0.08%)
Aug 19, 2010	13.38	13.44	13.18	13.28	842,616	-0.13(-0.98%)
Aug 18, 2010	13.35	13.50	13.18	13.41	899,822	+0.09(+0.65%)
Aug 17, 2010	13.12	13.42	13.07	13.33	1,086,088	+0.41(+3.17%)
Aug 16, 2010	13.07	13.07	12.86	12.92	759,195	-0.22(-1.68%)
Aug 13, 2010	13.14	13.21	12.98	13.14	666,918	+0.10(+0.78%)
Aug 12, 2010	12.83	13.13	12.75	13.04	950,072	+0.06(+0.48%)
Aug 11, 2010	13.16	13.24	12.90	12.97	730,579	-0.45(-3.38%)
Aug 10, 2010	13.25	13.46	13.18	13.43	927,621	-0.03(-0.22%)
Aug 09, 2010	13.56	13.57	13.41	13.46	666,751	-0.06(-0.44%)
Aug 06, 2010	13.52	13.65	13.42	13.52	716,156	-0.12(-0.90%)
Aug 05, 2010	13.56	13.71	13.53	13.64	865,746	+0.11(+0.81%)
Aug 04, 2010	13.50	13.65	13.46	13.53	1,547,822	+0.08(+0.58%)
Aug 03, 2010	13.18	13.57	13.18	13.45	1,373,344	+0.18(+1.37%)
Aug 02, 2010	13.17	13.36	13.17	13.27	670,355	+0.23(+1.79%)
Jul 30, 2010	13.04	13.12	12.53	13.04	4,093,908	+0.18(+1.42%)
Jul 29, 2010	12.95	12.95	12.67	12.85	4,821,358	-0.19(-1.46%)
Jul 28, 2010	13.20	13.23	13.01	13.04	1,120,381	-0.29(-2.21%)
Jul 27, 2010	13.43	13.55	13.31	13.34	913,852	-0.13(-0.94%)
Jul 26, 2010	13.55	13.55	13.44	13.46	794,055	+0.02(+0.18%)
Jul 23, 2010	13.38	13.45	13.33	13.44	657,001	+0.05(+0.36%)
Jul 22, 2010	13.31	13.51	13.31	13.39	689,134	+0.22(+1.69%)
Jul 21, 2010	13.40	13.46	13.07	13.17	979,585	-0.17(-1.29%)
Jul 20, 2010	12.98	13.34	12.93	13.34	960,194	+0.28(+2.13%)
Jul 19, 2010	13.03	13.11	12.93	13.06	706,458	+0.07(+0.52%)
Jul 16, 2010	13.00	13.11	12.89	13.00	937,997	-0.20(-1.52%)
Jul 15, 2010	13.21	13.23	12.99	13.20	811,555	-0.02(-0.14%)
Jul 14, 2010	13.22	13.29	13.16	13.22	849,702	+0.01(+0.06%)
Jul 13, 2010	13.34	13.38	13.14	13.21	962,541	+0.03(+0.20%)
Jul 12, 2010	13.20	13.31	13.07	13.18	762,654	-0.03(-0.20%)
Jul 09, 2010	13.21	13.27	13.12	13.21	700,742	+0.11(+0.86%)
Jul 08, 2010	13.15	13.21	13.01	13.10	920,643	+0.05(+0.35%)
Jul 07, 2010	12.62	13.06	12.61	13.05	1,147,186	+0.44(+3.49%)
Jul 06, 2010	12.58	12.77	12.49	12.61	1,155,790	+0.14(+1.16%)
Jul 02, 2010	12.47	12.57	12.37	12.47	1,144,529	+0.11(+0.91%)