Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.802	5.848	5.771	5.824	3,897,946	+0.09(+1.53%)
Sep 29, 2010	5.728	5.752	5.698	5.736	1,614,950	+0.03(+0.51%)
Sep 28, 2010	5.640	5.727	5.580	5.707	2,047,558	+0.06(+0.99%)
Sep 27, 2010	5.679	5.703	5.645	5.651	1,967,558	-0.02(-0.37%)
Sep 24, 2010	5.602	5.673	5.572	5.672	2,535,407	+0.15(+2.74%)
Sep 23, 2010	5.566	5.574	5.492	5.521	2,417,122	-0.08(-1.39%)
Sep 22, 2010	5.603	5.655	5.540	5.599	1,852,579	-0.00(-0.06%)
Sep 21, 2010	5.579	5.661	5.520	5.602	2,686,435	+0.03(+0.52%)
Sep 20, 2010	5.563	5.609	5.545	5.573	3,288,365	-0.01(-0.22%)
Sep 17, 2010	5.585	5.651	5.530	5.585	2,911,985	-0.07(-1.16%)
Sep 15, 2010	5.622	5.674	5.610	5.651	2,100,006	+0.01(+0.16%)
Sep 14, 2010	5.590	5.690	5.590	5.642	2,793,152	+0.03(+0.52%)
Sep 13, 2010	5.670	5.673	5.563	5.613	3,896,608	-0.03(-0.57%)
Sep 10, 2010	5.492	5.671	5.492	5.645	3,525,024	-0.04(-0.76%)
Sep 09, 2010	5.738	5.745	5.678	5.689	1,344,012	-0.01(-0.21%)
Sep 08, 2010	5.709	5.755	5.678	5.701	1,606,787	+0.02(+0.43%)
Sep 07, 2010	5.702	5.710	5.638	5.677	1,638,578	-0.03(-0.59%)
Sep 03, 2010	5.749	5.795	5.677	5.710	2,056,790	+0.01(+0.20%)
Sep 02, 2010	5.687	5.704	5.635	5.699	1,167	+0.04(+0.75%)
Sep 01, 2010	5.605	5.691	5.573	5.657	2,254,994	+0.11(+1.99%)
Aug 31, 2010	5.540	5.598	5.506	5.546	6,286	-0.01(-0.22%)
Aug 30, 2010	5.612	5.651	5.527	5.559	2,051,079	+0.08(+1.44%)
Aug 27, 2010	5.480	5.633	5.432	5.480	2,634,850	-0.02(-0.42%)
Aug 26, 2010	5.539	5.578	5.482	5.503	1,645,745	-0.03(-0.46%)
Aug 25, 2010	5.480	5.544	5.436	5.529	2,748,949	+0.03(+0.63%)
Aug 24, 2010	5.431	5.545	5.421	5.494	2,315,820	-0.03(-0.50%)
Aug 23, 2010	5.512	5.563	5.502	5.522	1,586,849	+0.03(+0.57%)
Aug 20, 2010	5.452	5.494	5.410	5.491	1,538,399	-0.00(-0.08%)
Aug 19, 2010	5.534	5.560	5.454	5.495	2,036,467	-0.05(-0.98%)
Aug 18, 2010	5.523	5.584	5.454	5.550	2,174,725	+0.04(+0.65%)
Aug 17, 2010	5.431	5.552	5.406	5.514	2,624,899	+0.17(+3.17%)
Aug 16, 2010	5.407	5.407	5.323	5.345	1,834,851	-0.09(-1.68%)
Aug 13, 2010	5.436	5.467	5.373	5.436	1,611,834	+0.04(+0.78%)
Aug 12, 2010	5.307	5.433	5.274	5.394	2,296,170	+0.03(+0.48%)
Aug 11, 2010	5.444	5.478	5.336	5.368	1,765,691	-0.12(-2.14%)
Aug 10, 2010	5.411	5.501	5.384	5.486	2,270,616	-0.01(-0.22%)
Aug 09, 2010	5.539	5.545	5.477	5.498	1,632,063	-0.02(-0.44%)
Aug 06, 2010	5.522	5.577	5.482	5.522	1,752,995	-0.05(-0.90%)
Aug 05, 2010	5.538	5.599	5.527	5.572	2,119,161	+0.04(+0.81%)
Aug 04, 2010	5.515	5.576	5.499	5.527	3,788,734	+0.03(+0.58%)
Aug 03, 2010	5.386	5.545	5.385	5.495	3,361,651	+0.07(+1.37%)
Aug 02, 2010	5.380	5.459	5.379	5.421	1,640,886	+0.10(+1.79%)
Jul 30, 2010	5.326	5.360	5.118	5.326	10,021,003	+0.07(+1.42%)
Jul 29, 2010	5.291	5.291	5.176	5.251	11,801,645	-0.08(-1.46%)
Jul 28, 2010	5.394	5.406	5.317	5.329	2,742,452	-0.12(-2.21%)
Jul 27, 2010	5.487	5.534	5.437	5.449	2,236,914	-0.05(-0.94%)
Jul 26, 2010	5.536	5.536	5.489	5.501	1,943,677	+0.01(+0.18%)
Jul 23, 2010	5.468	5.496	5.447	5.491	1,608,198	+0.02(+0.36%)
Jul 22, 2010	5.437	5.521	5.437	5.471	1,686,853	+0.09(+1.69%)
Jul 21, 2010	5.475	5.501	5.338	5.380	2,397,813	-0.07(-1.29%)
Jul 20, 2010	5.302	5.450	5.284	5.450	2,350,348	+0.11(+2.13%)
Jul 19, 2010	5.323	5.354	5.284	5.337	1,729,258	+0.03(+0.52%)
Jul 16, 2010	5.309	5.355	5.265	5.309	2,296,015	-0.08(-1.52%)
Jul 15, 2010	5.396	5.403	5.308	5.391	1,986,511	-0.01(-0.14%)
Jul 14, 2010	5.400	5.430	5.378	5.399	2,079,888	+0.00(+0.06%)
Jul 13, 2010	5.452	5.465	5.367	5.396	2,356,093	+0.01(+0.20%)
Jul 12, 2010	5.391	5.437	5.339	5.385	1,866,812	-0.01(-0.20%)
Jul 09, 2010	5.396	5.423	5.362	5.396	1,715,266	+0.05(+0.86%)
Jul 08, 2010	5.371	5.396	5.315	5.350	2,253,537	+0.02(+0.35%)
Jul 07, 2010	5.157	5.337	5.150	5.331	2,808,064	+0.18(+3.49%)
Jul 06, 2010	5.140	5.216	5.101	5.152	2,829,125	+0.06(+1.16%)
Jul 02, 2010	5.092	5.136	5.054	5.092	2,801,561	+0.05(+0.91%)
Jul 01, 2010	5.117	5.118	5.000	5.046	1,637,635	-0.06(-1.09%)
Jun 30, 2010	5.005	5.161	4.995	5.102	5,562	+0.06(+1.24%)
Jun 29, 2010	5.147	5.153	5.019	5.040	3,182,020	-0.15(-2.83%)
Jun 25, 2010	5.187	5.211	5.124	5.187	3,289,800	+0.04(+0.72%)
Jun 24, 2010	5.168	5.187	5.097	5.149	2,840,076	-0.06(-1.11%)
Jun 23, 2010	5.234	5.241	5.152	5.207	2,833,646	-0.06(-1.18%)
Jun 22, 2010	5.329	5.364	5.264	5.270	3,335,768	-0.06(-1.05%)
Jun 21, 2010	5.357	5.391	5.308	5.326	2,021,144	+0.04(+0.81%)
Jun 18, 2010	5.283	5.346	5.281	5.283	3,163,608	-0.02(-0.45%)
Jun 17, 2010	5.316	5.330	5.235	5.307	72,334	-0.01(-0.16%)
Jun 16, 2010	5.314	5.355	5.294	5.316	2,610,113	-0.02(-0.39%)
Jun 15, 2010	5.247	5.340	5.237	5.337	2,014,751	+0.11(+2.16%)
Jun 14, 2010	5.216	5.300	5.196	5.224	4,128,049	+0.06(+1.08%)
Jun 11, 2010	5.158	5.191	5.122	5.168	2,986,507	-0.02(-0.36%)
Jun 10, 2010	5.164	5.194	5.134	5.187	3,342,727	+0.10(+1.96%)
Jun 09, 2010	5.130	5.155	5.065	5.087	4,140,817	+0.00(+0.09%)
Jun 08, 2010	5.042	5.092	4.984	5.083	3,678,388	+0.08(+1.55%)
Jun 07, 2010	5.020	5.096	4.998	5.005	3,949,313	+0.01(+0.15%)
Jun 04, 2010	4.997	5.088	4.973	4.997	5,193,064	-0.16(-3.16%)
Jun 03, 2010	5.052	5.226	5.052	5.160	7,153,582	+0.11(+2.26%)
Jun 02, 2010	4.869	5.054	4.869	5.046	4,787,388	+0.20(+4.04%)
Jun 01, 2010	4.911	4.997	4.850	4.850	4,857,622	-0.06(-1.20%)
May 28, 2010	4.910	4.967	4.865	4.910	5,828,529	+0.01(+0.25%)
May 27, 2010	4.856	4.931	4.818	4.898	2,793,606	+0.14(+2.97%)
May 26, 2010	4.802	4.864	4.749	4.756	4,185,597	-0.02(-0.34%)
May 25, 2010	4.717	4.779	4.661	4.773	4,476,651	-0.05(-1.04%)
May 24, 2010	4.876	4.898	4.822	4.823	1,776,641	-0.07(-1.39%)
May 21, 2010	4.755	4.892	4.708	4.891	5,697,870	+0.08(+1.75%)
May 20, 2010	4.801	4.899	4.789	4.807	4,388,161	-0.16(-3.22%)
May 19, 2010	4.951	5.021	4.857	4.967	3,947,140	-0.05(-0.96%)
May 18, 2010	5.104	5.122	4.984	5.015	2,863,274	-0.05(-0.95%)
May 17, 2010	5.121	5.164	4.984	5.063	3,554,954	-0.07(-1.28%)
May 14, 2010	5.129	5.264	5.085	5.129	2,760,937	-0.15(-2.90%)
May 13, 2010	5.290	5.344	5.267	5.282	1,989,945	+0.00(+0.06%)
May 12, 2010	5.310	5.339	5.238	5.279	2,569,671	+0.09(+1.71%)
May 11, 2010	5.252	5.281	5.171	5.190	4,829,497	+0.07(+1.43%)
May 10, 2010	5.094	5.125	5.069	5.117	3,453,768	+0.12(+2.43%)
May 07, 2010	4.918	5.020	4.790	4.995	7,793,364	+0.05(+1.04%)
May 06, 2010	5.002	5.072	4.626	4.944	6,082,235	-0.04(-0.73%)
May 05, 2010	5.058	5.093	4.976	4.980	3,338,305	-0.16(-3.18%)
May 04, 2010	5.148	5.258	5.110	5.144	4,524,511	-0.17(-3.14%)
May 03, 2010	5.242	5.319	5.199	5.310	2,778,544	+0.11(+2.17%)
Apr 30, 2010	5.291	5.291	5.191	5.197	2,806,624	-0.06(-1.21%)
Apr 29, 2010	5.292	5.306	5.239	5.261	2,091,032	+0.01(+0.18%)
Apr 28, 2010	5.336	5.338	5.209	5.251	3,260,060	-0.08(-1.45%)
Apr 27, 2010	5.435	5.452	5.305	5.329	2,307,001	-0.10(-1.84%)
Apr 26, 2010	5.439	5.500	5.420	5.429	3,440,699	-0.01(-0.18%)
Apr 23, 2010	5.324	5.447	5.305	5.438	1,837,977	+0.09(+1.67%)
Apr 22, 2010	5.365	5.381	5.334	5.349	1,754,555	-0.02(-0.46%)
Apr 21, 2010	5.430	5.433	5.334	5.374	2,202,925	-0.03(-0.58%)
Apr 20, 2010	5.365	5.491	5.365	5.405	677,231	+0.09(+1.72%)
Apr 19, 2010	5.237	5.316	5.225	5.314	1,780,385	+0.07(+1.29%)
Apr 16, 2010	5.366	5.378	5.187	5.246	2,869,319	-0.14(-2.56%)
Apr 15, 2010	5.401	5.446	5.374	5.384	1,324,839	+0.01(+0.20%)
Apr 14, 2010	5.364	5.408	5.321	5.373	1,470,184	+0.02(+0.46%)
Apr 13, 2010	5.346	5.360	5.262	5.348	1,769,278	+0.02(+0.28%)
Apr 12, 2010	5.315	5.359	5.280	5.333	1,130,769	+0.02(+0.43%)
Apr 09, 2010	5.281	5.343	5.262	5.310	1,406,672	+0.02(+0.33%)
Apr 08, 2010	5.229	5.317	5.201	5.293	1,570,235	+0.04(+0.84%)
Apr 07, 2010	5.266	5.285	5.224	5.249	1,662,274	-0.01(-0.20%)
Apr 06, 2010	5.235	5.271	5.232	5.260	821,981	+0.03(+0.56%)
Apr 05, 2010	5.245	5.249	5.222	5.231	1,366,508	+0.02(+0.43%)
Apr 01, 2010	5.182	5.208	5.208	5.208	2,145,278	+0.07(+1.38%)
Mar 31, 2010	5.182	5.212	5.129	5.137	1,468,251	-0.02(-0.35%)
Mar 30, 2010	5.146	5.177	5.134	5.155	1,574,855	+0.03(+0.57%)
Mar 29, 2010	5.129	5.132	5.078	5.126	1,597,116	+0.03(+0.68%)
Mar 26, 2010	5.144	5.159	5.049	5.092	1,635,951	-0.07(-1.31%)
Mar 25, 2010	5.178	5.201	5.141	5.160	1,493,236	+0.02(+0.31%)
Mar 24, 2010	5.204	5.217	5.129	5.144	1,151,711	-0.08(-1.48%)
Mar 23, 2010	5.145	5.251	5.145	5.221	1,975,459	+0.08(+1.65%)
Mar 22, 2010	5.079	5.164	5.068	5.136	1,279,415	+0.00(+0.00%)
Mar 19, 2010	5.197	5.200	5.079	5.136	2,211,923	-0.04(-0.79%)
Mar 18, 2010	5.207	5.256	5.154	5.177	1,940,287	-0.03(-0.52%)
Mar 17, 2010	5.206	5.245	5.189	5.204	1,734,264	+0.02(+0.29%)
Mar 16, 2010	5.138	5.194	5.110	5.189	1,318,240	+0.06(+1.22%)
Mar 15, 2010	5.095	5.136	5.095	5.126	1,544,842	+0.01(+0.23%)
Mar 12, 2010	5.100	5.116	5.076	5.115	1,772,736	+0.04(+0.81%)
Mar 11, 2010	5.030	5.074	5.013	5.074	1,195,351	+0.02(+0.38%)
Mar 10, 2010	5.050	5.074	5.022	5.054	1,880,762	-0.01(-0.17%)
Mar 09, 2010	5.019	5.070	5.019	5.063	2,539,570	+0.06(+1.12%)
Mar 08, 2010	5.004	5.024	4.977	5.007	1,684,229	+0.04(+0.74%)
Mar 05, 2010	4.960	5.003	4.945	4.970	2,012,667	+0.05(+1.01%)
Mar 04, 2010	4.894	4.946	4.892	4.921	3,599,141	+0.03(+0.57%)
Mar 03, 2010	4.878	4.912	4.877	4.893	2,071,522	+0.03(+0.66%)
Mar 02, 2010	4.899	4.906	4.854	4.861	1,710,078	-0.01(-0.29%)
Mar 01, 2010	4.792	4.884	4.779	4.875	2,187,421	+0.11(+2.33%)
Feb 26, 2010	4.740	4.771	4.705	4.764	1,714,837	+0.02(+0.48%)
Feb 25, 2010	4.669	4.746	4.657	4.741	1,687,835	+0.02(+0.34%)
Feb 24, 2010	4.703	4.727	4.697	4.725	1,473,019	+0.02(+0.41%)
Feb 23, 2010	4.771	4.775	4.687	4.706	3,703,049	-0.06(-1.29%)
Feb 22, 2010	4.790	4.836	4.763	4.767	2,481,365	-0.02(-0.45%)
Feb 19, 2010	4.774	4.825	4.774	4.789	4,148,511	-0.02(-0.49%)
Feb 18, 2010	4.846	4.863	4.809	4.812	6,674,659	-0.04(-0.73%)
Feb 17, 2010	4.830	4.860	4.807	4.848	4,646,321	+0.03(+0.58%)
Feb 16, 2010	4.845	4.850	4.768	4.820	4,015,174	+0.04(+0.79%)
Feb 12, 2010	4.720	4.782	4.782	4.782	7,428,537	+0.03(+0.70%)
Feb 11, 2010	4.711	4.765	4.695	4.749	4,742,347	+0.06(+1.19%)
Feb 10, 2010	4.696	4.707	4.639	4.693	1,894,565	+0.05(+1.09%)
Feb 09, 2010	4.620	4.653	4.569	4.642	2,057,649	+0.06(+1.36%)
Feb 08, 2010	4.615	4.638	4.580	4.580	1,839,368	-0.05(-1.05%)
Feb 05, 2010	4.681	4.711	4.562	4.628	4,150,771	-0.03(-0.59%)
Feb 04, 2010	4.696	4.696	4.633	4.656	2,892,289	-0.09(-1.87%)
Feb 03, 2010	4.684	4.774	4.681	4.745	2,312,681	+0.06(+1.28%)
Feb 02, 2010	4.636	4.709	4.608	4.684	2,104,781	+0.08(+1.74%)
Feb 01, 2010	4.590	4.637	4.570	4.604	2,297,109	+0.01(+0.32%)
Jan 29, 2010	4.623	4.648	4.565	4.589	2,085,061	-0.07(-1.41%)
Jan 28, 2010	4.660	4.681	4.655	4.655	2,051,028	+0.03(+0.76%)
Jan 27, 2010	4.594	4.626	4.586	4.620	2,137,753	+0.00(+0.00%)
Jan 26, 2010	4.637	4.661	4.574	4.620	2,767,307	-0.05(-1.09%)
Jan 25, 2010	4.746	4.746	4.604	4.671	1,957,019	+0.02(+0.43%)
Jan 22, 2010	4.750	4.750	4.634	4.651	2,963,414	-0.12(-2.50%)
Jan 21, 2010	4.785	4.797	4.702	4.770	3,125,811	-0.03(-0.53%)
Jan 20, 2010	4.762	4.799	4.712	4.795	5,637,555	+0.01(+0.22%)
Jan 19, 2010	4.808	4.825	4.776	4.785	2,650,129	+0.00(+0.04%)
Jan 15, 2010	4.788	4.783	4.783	4.783	3,828,563	+0.01(+0.11%)
Jan 14, 2010	4.775	4.799	4.768	4.777	2,430,257	-0.01(-0.15%)
Jan 13, 2010	4.786	4.795	4.756	4.785	2,338,009	+0.01(+0.18%)
Jan 12, 2010	4.778	4.797	4.756	4.776	2,540,946	-0.03(-0.64%)
Jan 11, 2010	4.888	4.888	4.780	4.807	5,257,218	-0.04(-0.87%)
Jan 08, 2010	4.836	4.866	4.805	4.849	4,314,617	+0.03(+0.70%)
Jan 07, 2010	4.835	4.854	4.746	4.815	3,928,966	-0.03(-0.57%)
Jan 06, 2010	4.956	4.993	4.814	4.843	5,735,628	-0.08(-1.69%)
Jan 05, 2010	4.884	4.934	4.872	4.926	3,859,167	+0.05(+1.04%)
Jan 04, 2010	4.950	4.951	4.828	4.875	3,401,217	-0.00(-0.09%)
Dec 31, 2009	4.871	4.880	4.880	4.880	3,167,421	+0.04(+0.90%)
Dec 30, 2009	4.818	4.845	4.798	4.836	817,173	-0.01(-0.28%)
Dec 29, 2009	4.818	4.870	4.818	4.850	1,436,507	+0.06(+1.28%)
Dec 28, 2009	4.797	4.813	4.759	4.789	1,169,227	+0.03(+0.55%)
Dec 24, 2009	4.761	4.786	4.700	4.762	1,126,120	+0.01(+0.13%)
Dec 23, 2009	4.764	4.813	4.743	4.756	2,356,574	+0.03(+0.67%)
Dec 22, 2009	4.735	4.755	4.707	4.724	2,451,303	+0.01(+0.22%)
Dec 21, 2009	4.795	4.878	4.708	4.714	2,908,268	-0.06(-1.33%)
Dec 18, 2009	4.778	4.827	4.732	4.777	2,774,629	+0.01(+0.29%)
Dec 17, 2009	4.821	4.821	4.707	4.764	2,694,903	-0.07(-1.36%)
Dec 16, 2009	4.811	4.881	4.811	4.829	1,442,625	+0.02(+0.40%)
Dec 15, 2009	4.802	4.830	4.799	4.810	1,272,784	-0.01(-0.20%)
Dec 14, 2009	4.825	4.829	4.795	4.819	2,158,222	-0.00(-0.04%)
Dec 11, 2009	4.808	4.902	4.786	4.822	2,716,035	+0.01(+0.20%)
Dec 10, 2009	4.765	4.812	4.755	4.812	2,567,524	+0.06(+1.33%)
Dec 09, 2009	4.663	4.749	4.624	4.749	2,443,868	+0.07(+1.58%)
Dec 08, 2009	4.637	4.691	4.595	4.675	2,333,984	+0.01(+0.18%)
Dec 07, 2009	4.568	4.685	4.552	4.666	2,818,446	+0.09(+2.01%)
Dec 04, 2009	4.682	4.718	4.565	4.575	3,508,790	-0.06(-1.21%)
Dec 03, 2009	4.513	4.682	4.513	4.631	3,004,049	-0.02(-0.36%)
Dec 02, 2009	4.696	4.696	4.613	4.647	3,216,760	-0.05(-1.01%)
Dec 01, 2009	4.650	4.728	4.635	4.695	4,348,441	+0.18(+4.00%)
Nov 30, 2009	4.490	4.523	4.476	4.514	2,298,322	+0.04(+0.97%)
Nov 27, 2009	4.438	4.483	4.337	4.471	995,000	-0.06(-1.28%)
Nov 25, 2009	4.426	4.530	4.425	4.529	2,844,446	+0.14(+3.15%)
Nov 24, 2009	4.411	4.432	4.367	4.391	2,051,577	-0.04(-0.88%)
Nov 23, 2009	4.418	4.481	4.414	4.430	3,938,334	+0.07(+1.55%)
Nov 20, 2009	4.328	4.388	4.322	4.362	2,114,519	-0.01(-0.17%)
Nov 19, 2009	4.421	4.439	4.341	4.370	2,019,752	-0.07(-1.55%)
Nov 18, 2009	4.439	4.508	4.415	4.438	2,702,822	+0.01(+0.19%)
Nov 17, 2009	4.350	4.443	4.325	4.430	2,437,171	+0.05(+1.18%)
Nov 16, 2009	4.381	4.397	4.357	4.378	1,545,292	+0.02(+0.53%)
Nov 13, 2009	4.299	4.355	4.288	4.355	1,591,866	+0.07(+1.65%)
Nov 12, 2009	4.314	4.334	4.272	4.284	1,521,584	-0.08(-1.89%)
Nov 11, 2009	4.358	4.381	4.344	4.367	2,199,596	+0.03(+0.71%)
Nov 10, 2009	4.292	4.352	4.284	4.336	2,722,031	+0.02(+0.49%)
Nov 09, 2009	4.282	4.317	4.272	4.315	2,379,951	+0.12(+2.90%)
Nov 06, 2009	4.230	4.275	4.177	4.193	2,303,200	-0.09(-2.00%)
Nov 05, 2009	4.254	4.279	4.220	4.279	2,527,411	+0.04(+1.00%)
Nov 04, 2009	4.201	4.283	4.201	4.237	3,409,344	+0.11(+2.58%)
Nov 03, 2009	4.091	4.143	4.046	4.130	2,889,126	+0.03(+0.77%)
Nov 02, 2009	4.082	4.129	4.055	4.098	3,559,778	-0.00(-0.05%)
Oct 30, 2009	4.071	4.140	4.042	4.101	4,185,684	-0.01(-0.13%)
Oct 29, 2009	4.088	4.121	4.050	4.106	3,112,048	+0.04(+0.88%)
Oct 28, 2009	4.095	4.128	4.046	4.070	3,342,662	-0.05(-1.23%)
Oct 27, 2009	4.149	4.153	4.093	4.121	2,877,039	-0.02(-0.43%)
Oct 26, 2009	4.224	4.253	4.115	4.139	2,395,646	-0.09(-2.17%)
Oct 23, 2009	4.239	4.242	4.213	4.230	2,004,578	-0.05(-1.14%)
Oct 22, 2009	4.304	4.304	4.232	4.279	2,773,662	-0.01(-0.30%)
Oct 21, 2009	4.291	4.361	4.291	4.292	2,031,468	-0.03(-0.61%)
Oct 20, 2009	4.319	4.340	4.315	4.318	1,774,447	-0.05(-1.18%)
Oct 19, 2009	4.343	4.379	4.298	4.370	2,817,745	+0.05(+1.07%)
Oct 16, 2009	4.330	4.337	4.293	4.323	2,216,882	-0.03(-0.75%)
Oct 15, 2009	4.359	4.413	4.341	4.356	2,306,297	-0.04(-0.86%)
Oct 14, 2009	4.411	4.461	4.388	4.394	3,507,890	+0.03(+0.70%)
Oct 13, 2009	4.335	4.376	4.324	4.363	2,675,078	+0.06(+1.37%)
Oct 12, 2009	4.362	4.366	4.298	4.304	1,316,819	-0.03(-0.61%)
Oct 09, 2009	4.234	4.349	4.234	4.331	3,483,263	+0.10(+2.29%)
Oct 08, 2009	4.169	4.244	4.167	4.234	2,511,460	+0.10(+2.30%)
Oct 07, 2009	4.106	4.141	4.065	4.139	1,875,134	+0.04(+0.90%)
Oct 06, 2009	4.084	4.125	4.055	4.102	2,006,055	+0.05(+1.33%)
Oct 05, 2009	3.954	4.060	3.954	4.048	2,070,266	+0.07(+1.72%)
Oct 02, 2009	3.974	4.004	3.927	3.979	2,505,871	-0.00(-0.11%)