Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.215	8.215	8.010	8.142	3,528,896	+0.16(+1.97%)
Nov 29, 2011	7.842	8.022	7.825	7.985	4,149,054	+0.20(+2.52%)
Nov 28, 2011	7.825	7.922	7.754	7.788	2,573,881	+0.09(+1.23%)
Nov 25, 2011	7.698	7.772	7.655	7.694	2,012,102	-0.26(-3.22%)
Nov 23, 2011	7.897	8.031	7.874	7.950	2,888,563	-0.00(-0.06%)
Nov 22, 2011	8.045	8.065	7.929	7.955	3,124,423	-0.11(-1.32%)
Nov 21, 2011	8.063	8.116	7.968	8.061	3,608,610	-0.07(-0.91%)
Nov 18, 2011	8.109	8.319	8.109	8.135	4,607,886	+0.08(+0.95%)
Nov 17, 2011	7.968	8.112	7.929	8.058	5,023,570	+0.18(+2.32%)
Nov 16, 2011	7.791	7.996	7.770	7.876	3,305,049	-0.00(-0.06%)
Nov 15, 2011	7.913	7.927	7.837	7.881	1,694,751	-0.07(-0.90%)
Nov 14, 2011	7.966	8.040	7.892	7.952	1,678,150	-0.06(-0.72%)
Nov 11, 2011	7.906	8.028	7.881	8.010	2,262,838	+0.17(+2.21%)
Nov 10, 2011	7.934	7.936	7.733	7.837	3,457,897	+0.02(+0.31%)
Nov 09, 2011	7.842	7.931	7.803	7.813	2,170,731	-0.14(-1.80%)
Nov 08, 2011	7.949	8.029	7.899	7.956	2,874,848	+0.01(+0.09%)
Nov 07, 2011	7.885	7.986	7.883	7.949	2,928,545	+0.08(+0.98%)
Nov 04, 2011	7.874	7.926	7.803	7.872	2,075,281	-0.07(-0.92%)
Nov 03, 2011	7.731	7.972	7.722	7.945	2,790,880	+0.22(+2.80%)
Nov 02, 2011	7.722	7.776	7.633	7.728	2,886,972	+0.07(+0.95%)
Nov 01, 2011	7.724	7.747	7.631	7.656	3,359,088	-0.24(-3.08%)
Oct 31, 2011	7.904	8.045	7.890	7.899	2,993,210	-0.02(-0.20%)
Oct 28, 2011	7.901	8.011	7.892	7.915	4,524,583	-0.07(-0.83%)
Oct 27, 2011	8.111	8.124	7.940	7.981	4,196,446	+0.00(+0.03%)
Oct 26, 2011	7.901	8.008	7.788	7.979	2,557,614	+0.13(+1.59%)
Oct 25, 2011	7.899	7.960	7.838	7.854	2,554,204	-0.12(-1.51%)
Oct 24, 2011	7.972	8.040	7.908	7.974	3,080,053	+0.01(+0.11%)
Oct 21, 2011	7.967	8.001	7.806	7.965	3,311,723	+0.10(+1.27%)
Oct 20, 2011	7.742	7.901	7.676	7.865	2,926,533	+0.11(+1.47%)
Oct 19, 2011	7.856	7.892	7.722	7.751	3,549,748	-0.08(-1.05%)
Oct 18, 2011	7.676	7.874	7.651	7.833	4,295,786	+0.19(+2.53%)
Oct 17, 2011	7.660	7.717	7.605	7.640	2,037,930	-0.01(-0.09%)
Oct 14, 2011	7.649	7.692	7.535	7.646	2,718,881	+0.08(+0.99%)
Oct 13, 2011	7.537	7.599	7.451	7.571	2,588,096	-0.03(-0.45%)
Oct 12, 2011	7.649	7.737	7.571	7.605	2,980,221	+0.06(+0.84%)
Oct 11, 2011	7.453	7.565	7.417	7.542	1,738,105	+0.03(+0.42%)
Oct 10, 2011	7.407	7.510	7.396	7.510	1,367,495	+0.17(+2.36%)
Oct 07, 2011	7.357	7.385	7.246	7.337	2,184,182	+0.07(+0.91%)
Oct 06, 2011	7.184	7.298	7.162	7.271	2,458,362	+0.16(+2.27%)
Oct 05, 2011	7.207	7.246	7.062	7.109	3,502,414	-0.09(-1.20%)
Oct 04, 2011	6.943	7.203	6.766	7.196	6,659,695	+0.16(+2.23%)
Oct 03, 2011	7.162	7.266	6.998	7.039	4,330,566	-0.23(-3.13%)
Sep 30, 2011	7.173	7.376	7.146	7.266	3,358,003	-0.03(-0.37%)
Sep 29, 2011	7.330	7.344	7.157	7.294	2,522,188	+0.06(+0.79%)
Sep 28, 2011	7.257	7.367	7.221	7.237	2,134,805	-0.02(-0.25%)
Sep 27, 2011	7.266	7.426	7.205	7.255	2,433,500	+0.10(+1.40%)
Sep 26, 2011	6.959	7.169	6.893	7.155	2,357,634	+0.13(+1.85%)
Sep 23, 2011	6.909	7.100	6.909	7.025	2,591,823	+0.03(+0.49%)
Sep 22, 2011	7.148	7.159	6.807	6.991	4,910,011	-0.09(-1.32%)
Sep 21, 2011	7.266	7.305	7.078	7.084	2,831,341	-0.21(-2.84%)
Sep 20, 2011	7.250	7.380	7.189	7.291	2,600,035	+0.05(+0.72%)
Sep 19, 2011	7.169	7.264	7.100	7.239	4,001,599	-0.02(-0.31%)
Sep 16, 2011	7.348	7.401	7.260	7.262	3,443,290	-0.06(-0.87%)
Sep 15, 2011	7.332	7.367	7.264	7.326	2,847,644	+0.08(+1.16%)
Sep 14, 2011	7.253	7.296	7.139	7.241	2,576,641	-0.02(-0.28%)
Sep 13, 2011	7.271	7.280	7.194	7.262	2,191,077	+0.01(+0.19%)
Sep 12, 2011	7.180	7.285	7.109	7.248	2,999,463	-0.02(-0.22%)
Sep 09, 2011	7.446	7.448	7.246	7.264	2,500,916	-0.24(-3.24%)
Sep 08, 2011	7.433	7.580	7.433	7.508	1,707,952	+0.03(+0.43%)
Sep 07, 2011	7.471	7.514	7.421	7.476	1,446,709	+0.06(+0.83%)
Sep 06, 2011	7.248	7.435	7.157	7.414	2,487,693	-0.07(-0.88%)
Sep 02, 2011	7.421	7.567	7.414	7.480	2,959,375	-0.09(-1.14%)
Sep 01, 2011	7.517	7.624	7.499	7.567	2,119,587	+0.04(+0.54%)
Aug 31, 2011	7.435	7.551	7.419	7.526	2,218,531	+0.13(+1.75%)
Aug 30, 2011	7.376	7.435	7.342	7.396	2,278,517	-0.01(-0.15%)
Aug 29, 2011	7.403	7.428	7.326	7.407	2,373,436	+0.09(+1.18%)
Aug 26, 2011	7.303	7.392	7.144	7.321	3,164,799	-0.02(-0.25%)
Aug 25, 2011	7.396	7.426	7.303	7.339	2,335,404	-0.03(-0.37%)
Aug 24, 2011	7.237	7.394	7.221	7.367	3,789,223	+0.12(+1.63%)
Aug 23, 2011	7.073	7.278	6.980	7.248	2,721,605	+0.24(+3.48%)
Aug 22, 2011	7.237	7.244	6.977	7.005	3,252,472	-0.08(-1.12%)
Aug 19, 2011	6.964	7.171	6.950	7.084	3,038,251	+0.02(+0.29%)
Aug 18, 2011	7.141	7.237	7.009	7.064	3,195,871	-0.25(-3.45%)
Aug 17, 2011	7.276	7.417	7.271	7.316	1,930,492	+0.07(+0.97%)
Aug 16, 2011	7.255	7.280	7.157	7.246	2,833,464	-0.07(-0.96%)
Aug 15, 2011	7.335	7.367	7.276	7.316	2,782,008	+0.05(+0.69%)
Aug 12, 2011	7.235	7.321	7.151	7.266	3,090,203	+0.07(+0.98%)
Aug 11, 2011	6.839	7.232	6.825	7.196	3,719,513	+0.44(+6.59%)
Aug 10, 2011	6.796	6.901	6.673	6.751	5,008,191	-0.09(-1.34%)
Aug 09, 2011	6.491	6.856	6.409	6.843	6,270,355	+0.38(+5.85%)
Aug 08, 2011	6.491	6.664	6.380	6.465	5,038,203	-0.33(-4.87%)
Aug 05, 2011	6.890	6.937	6.527	6.796	6,249,228	-0.09(-1.36%)
Aug 04, 2011	7.038	7.105	6.803	6.890	5,645,333	-0.31(-4.29%)
Aug 03, 2011	7.268	7.270	7.098	7.199	3,541,410	-0.08(-1.14%)
Aug 02, 2011	7.369	7.369	7.248	7.282	4,191,534	-0.09(-1.24%)
Aug 01, 2011	7.488	7.499	7.295	7.373	1,665,383	+0.01(+0.15%)
Jul 29, 2011	7.253	7.388	7.181	7.362	3,497,062	+0.03(+0.40%)
Jul 28, 2011	7.232	7.418	7.203	7.333	2,410,512	+0.09(+1.20%)
Jul 27, 2011	7.324	7.386	7.219	7.246	3,004,132	-0.13(-1.73%)
Jul 26, 2011	7.481	7.483	7.324	7.373	2,231,132	-0.08(-1.02%)
Jul 25, 2011	7.398	7.517	7.398	7.449	1,497,096	+0.03(+0.39%)
Jul 22, 2011	7.438	7.447	7.405	7.420	1,290,456	+0.03(+0.39%)
Jul 21, 2011	7.360	7.465	7.338	7.391	1,667,778	+0.07(+0.98%)
Jul 20, 2011	7.317	7.351	7.311	7.320	1,025,181	+0.01(+0.12%)
Jul 19, 2011	7.313	7.364	7.270	7.311	1,948,505	+0.09(+1.21%)
Jul 18, 2011	7.264	7.266	7.183	7.223	1,648,943	-0.08(-1.10%)
Jul 15, 2011	7.266	7.353	7.259	7.304	2,504,305	+0.06(+0.90%)
Jul 14, 2011	7.308	7.367	7.208	7.239	1,503,726	-0.02(-0.34%)
Jul 13, 2011	7.284	7.398	7.248	7.264	1,711,639	+0.03(+0.37%)
Jul 12, 2011	7.217	7.317	7.176	7.237	1,671,472	+0.01(+0.12%)
Jul 11, 2011	7.295	7.295	7.163	7.228	2,130,995	-0.15(-2.00%)
Jul 08, 2011	7.340	7.416	7.302	7.376	1,626,919	-0.02(-0.27%)
Jul 07, 2011	7.378	7.454	7.360	7.396	2,334,119	+0.07(+0.95%)
Jul 06, 2011	7.360	7.387	7.300	7.326	1,293,123	-0.01(-0.18%)
Jul 05, 2011	7.387	7.441	7.329	7.340	2,403,042	+0.04(+0.55%)
Jul 01, 2011	7.248	7.335	7.235	7.300	1,241,685	+0.03(+0.46%)
Jun 30, 2011	7.241	7.286	7.147	7.266	3,319,786	+0.08(+1.09%)
Jun 29, 2011	7.235	7.237	7.161	7.188	3,102,460	+0.04(+0.53%)
Jun 28, 2011	7.029	7.197	7.024	7.150	2,732,661	+0.14(+2.01%)
Jun 27, 2011	6.906	7.026	6.876	7.009	1,979,116	+0.08(+1.20%)
Jun 24, 2011	7.013	7.013	6.915	6.926	1,680,957	-0.09(-1.21%)
Jun 23, 2011	6.964	7.035	6.885	7.011	2,228,295	-0.04(-0.54%)
Jun 22, 2011	7.038	7.109	7.026	7.049	1,821,399	-0.02(-0.32%)
Jun 21, 2011	7.029	7.129	7.000	7.071	2,127,416	+0.11(+1.58%)
Jun 20, 2011	6.954	6.997	6.945	6.962	2,052,328	+0.03(+0.42%)
Jun 17, 2011	6.915	7.035	6.885	6.932	3,110,640	+0.03(+0.45%)
Jun 16, 2011	6.966	7.004	6.868	6.901	2,482,254	-0.08(-1.19%)
Jun 15, 2011	7.064	7.147	6.921	6.984	3,345,094	-0.14(-1.95%)
Jun 14, 2011	7.051	7.156	7.038	7.123	2,808,500	+0.12(+1.73%)
Jun 13, 2011	6.944	7.042	6.941	7.002	2,991,753	+0.06(+0.94%)
Jun 10, 2011	6.970	6.988	6.854	6.937	3,994,839	-0.06(-0.80%)
Jun 09, 2011	7.056	7.060	6.966	6.993	3,611,200	-0.03(-0.41%)
Jun 08, 2011	7.029	7.091	6.946	7.022	4,775,707	-0.02(-0.25%)
Jun 07, 2011	7.109	7.155	6.984	7.040	9,397,820	-0.04(-0.57%)
Jun 06, 2011	7.208	7.223	7.035	7.080	4,603,818	-0.15(-2.01%)
Jun 03, 2011	7.120	7.248	7.064	7.226	3,739,709	+0.02(+0.34%)
May 24, 2011	7.227	7.247	7.164	7.201	7,106,757	+0.07(+0.97%)
May 23, 2011	7.125	7.146	7.070	7.132	1,999,532	-0.11(-1.45%)
May 20, 2011	7.214	7.315	7.147	7.237	4,092,300	-0.01(-0.12%)
May 19, 2011	7.183	7.249	7.183	7.246	2,737,611	+0.07(+1.01%)
May 18, 2011	7.039	7.195	7.011	7.173	3,131,244	+0.13(+1.83%)
May 17, 2011	6.953	7.058	6.942	7.044	3,425,012	+0.07(+1.08%)
May 16, 2011	7.010	7.010	6.935	6.969	4,486,737	-0.01(-0.21%)
May 13, 2011	6.991	7.003	6.872	6.984	6,615,306	-0.02(-0.26%)
May 12, 2011	6.986	7.022	6.887	7.002	4,258,970	-0.01(-0.16%)
May 11, 2011	7.146	7.146	6.991	7.013	3,208,476	-0.05(-0.70%)
May 10, 2011	7.003	7.068	6.949	7.062	2,480,868	+0.08(+1.17%)
May 09, 2011	6.936	6.982	6.878	6.981	3,110,685	+0.07(+1.00%)
May 06, 2011	7.067	7.080	6.856	6.911	4,277,123	-0.04(-0.51%)
May 05, 2011	7.000	7.000	6.877	6.947	3,035,151	-0.11(-1.62%)
May 04, 2011	7.143	7.143	6.987	7.061	2,964,672	-0.09(-1.29%)
May 03, 2011	7.230	7.234	7.104	7.154	3,467,001	-0.09(-1.29%)
May 02, 2011	7.248	7.254	7.230	7.247	3,197,611	+0.10(+1.39%)
Apr 29, 2011	7.088	7.155	7.052	7.148	3,846,898	+0.05(+0.73%)
Apr 28, 2011	7.181	7.192	7.091	7.096	2,550,630	-0.13(-1.81%)
Apr 27, 2011	7.149	7.237	7.090	7.227	3,083,891	+0.10(+1.39%)
Apr 26, 2011	7.117	7.177	7.114	7.128	1,940,417	+0.03(+0.36%)
Apr 25, 2011	7.094	7.113	7.027	7.103	1,591,335	+0.05(+0.64%)
Apr 21, 2011	7.117	7.159	7.028	7.058	1,663,929	-0.03(-0.37%)
Apr 20, 2011	7.050	7.086	7.034	7.084	2,167,792	+0.09(+1.26%)
Apr 19, 2011	6.893	7.010	6.890	6.996	2,613,239	+0.13(+1.86%)
Apr 18, 2011	6.874	6.896	6.802	6.868	2,420,373	-0.09(-1.35%)
Apr 15, 2011	6.896	6.983	6.896	6.962	1,411,258	+0.07(+1.02%)
Apr 14, 2011	6.834	6.917	6.809	6.891	1,718,978	+0.01(+0.18%)
Apr 13, 2011	6.828	6.959	6.803	6.879	3,443,457	+0.08(+1.23%)
Apr 12, 2011	6.831	6.853	6.728	6.796	3,140,202	-0.05(-0.72%)
Apr 11, 2011	6.906	6.931	6.812	6.845	2,901,272	-0.04(-0.54%)
Apr 08, 2011	6.916	6.928	6.840	6.883	2,077,971	+0.01(+0.21%)
Apr 07, 2011	6.924	6.945	6.843	6.868	2,211,486	-0.06(-0.80%)
Apr 06, 2011	6.947	6.973	6.873	6.923	2,086,667	+0.03(+0.40%)
Apr 05, 2011	6.935	6.960	6.885	6.896	1,934,599	-0.02(-0.35%)
Apr 04, 2011	6.894	6.945	6.890	6.920	2,025,836	+0.04(+0.54%)
Apr 01, 2011	6.823	6.941	6.823	6.883	2,805,470	+0.11(+1.66%)
Mar 31, 2011	6.781	6.800	6.727	6.770	2,979,675	+0.02(+0.24%)
Mar 30, 2011	6.777	6.809	6.744	6.754	4,707,975	+0.05(+0.77%)
Mar 29, 2011	6.640	6.737	6.633	6.702	3,229,959	+0.07(+1.05%)
Mar 28, 2011	6.733	6.757	6.631	6.633	3,055,682	-0.08(-1.13%)
Mar 25, 2011	6.721	6.772	6.698	6.709	6,501,635	+0.07(+0.98%)
Mar 24, 2011	6.662	6.685	6.629	6.644	3,452,769	+0.01(+0.15%)
Mar 23, 2011	6.671	6.703	6.599	6.634	2,032,534	-0.07(-0.97%)
Mar 22, 2011	6.606	6.744	6.584	6.699	3,249,265	+0.11(+1.64%)
Mar 21, 2011	6.562	6.594	6.558	6.591	3,371,453	+0.13(+2.03%)
Mar 18, 2011	6.471	6.515	6.434	6.460	2,274,259	+0.04(+0.58%)
Mar 17, 2011	6.488	6.510	6.389	6.422	1,957,181	+0.01(+0.10%)
Mar 16, 2011	6.424	6.510	6.365	6.415	3,119,517	-0.04(-0.55%)
Mar 15, 2011	6.463	6.494	6.441	6.451	2,652,622	-0.11(-1.75%)
Mar 14, 2011	6.493	6.582	6.493	6.565	2,034,776	+0.03(+0.49%)
Mar 11, 2011	6.378	6.574	6.363	6.533	2,936,680	+0.10(+1.59%)
Mar 10, 2011	6.472	6.472	6.365	6.431	2,737,306	-0.07(-1.02%)
Mar 09, 2011	6.540	6.568	6.467	6.497	2,059,501	-0.06(-0.87%)
Mar 08, 2011	6.580	6.583	6.512	6.554	1,881,983	+0.00(+0.03%)
Mar 07, 2011	6.631	6.647	6.508	6.552	2,253,374	-0.07(-0.98%)
Mar 04, 2011	6.629	6.653	6.571	6.617	1,461,523	-0.00(-0.07%)
Mar 03, 2011	6.609	6.650	6.549	6.622	1,747,605	+0.01(+0.08%)
Mar 02, 2011	6.584	6.633	6.571	6.616	2,031,300	+0.02(+0.27%)
Mar 01, 2011	6.594	6.634	6.568	6.598	2,580,237	-0.00(-0.02%)
Feb 28, 2011	6.536	6.607	6.536	6.599	2,026,471	+0.10(+1.58%)
Feb 25, 2011	6.447	6.523	6.428	6.497	2,506,972	+0.11(+1.65%)
Feb 24, 2011	6.407	6.450	6.368	6.391	2,607,730	+0.02(+0.29%)
Feb 23, 2011	6.360	6.406	6.343	6.373	3,327,259	+0.01(+0.10%)
Feb 22, 2011	6.399	6.407	6.328	6.366	3,163,429	-0.06(-0.87%)
Feb 18, 2011	6.418	6.436	6.395	6.422	1,706,334	+0.00(+0.00%)
Feb 17, 2011	6.434	6.434	6.399	6.422	1,663,021	+0.00(+0.02%)
Feb 16, 2011	6.430	6.448	6.411	6.421	1,261,958	+0.01(+0.21%)
Feb 15, 2011	6.404	6.434	6.384	6.408	1,581,996	-0.01(-0.09%)
Feb 14, 2011	6.395	6.452	6.395	6.413	1,975,107	-0.04(-0.55%)
Feb 11, 2011	6.326	6.458	6.284	6.449	2,429,703	+0.19(+3.03%)
Feb 10, 2011	6.256	6.262	6.210	6.259	2,809,227	-0.01(-0.17%)
Feb 09, 2011	6.289	6.300	6.251	6.270	1,908,415	+0.01(+0.10%)
Feb 08, 2011	6.317	6.325	6.242	6.263	2,662,779	-0.04(-0.62%)
Feb 07, 2011	6.323	6.323	6.279	6.302	1,234,473	+0.00(+0.05%)
Feb 04, 2011	6.338	6.368	6.249	6.299	2,064,845	+0.01(+0.12%)
Feb 03, 2011	6.398	6.404	6.229	6.291	4,175,948	-0.12(-1.88%)
Feb 02, 2011	6.422	6.477	6.385	6.412	6,460,794	+0.00(+0.02%)
Feb 01, 2011	6.302	6.416	6.302	6.411	2,739,000	+0.14(+2.16%)
Jan 31, 2011	6.232	6.309	6.205	6.275	3,084,572	+0.06(+0.96%)
Jan 28, 2011	6.244	6.268	6.184	6.216	2,987,226	-0.04(-0.61%)
Jan 27, 2011	6.196	6.259	6.189	6.253	2,389,974	+0.06(+0.96%)
Jan 26, 2011	6.128	6.230	6.103	6.194	2,174,720	+0.09(+1.49%)
Jan 25, 2011	6.114	6.137	6.057	6.103	2,241,384	-0.03(-0.48%)
Jan 24, 2011	6.066	6.138	6.038	6.132	1,581,116	+0.07(+1.11%)
Jan 21, 2011	6.035	6.117	6.026	6.065	2,598,359	+0.07(+1.23%)
Jan 20, 2011	5.999	6.016	5.948	5.991	2,460,027	-0.04(-0.70%)
Jan 19, 2011	6.101	6.101	6.013	6.034	1,416,571	-0.06(-1.00%)
Jan 18, 2011	6.112	6.143	6.070	6.094	1,361,827	-0.02(-0.39%)
Jan 14, 2011	6.054	6.146	6.000	6.118	2,211,718	+0.07(+1.15%)
Jan 13, 2011	6.060	6.077	6.005	6.049	1,261,757	-0.01(-0.16%)
Jan 12, 2011	6.095	6.107	6.042	6.059	1,436,939	-0.01(-0.09%)
Jan 11, 2011	5.999	6.088	5.986	6.064	2,164,407	+0.10(+1.69%)
Jan 10, 2011	5.985	6.034	5.897	5.963	3,762,133	-0.04(-0.60%)
Jan 07, 2011	5.974	6.010	5.946	5.999	2,134,509	+0.05(+0.76%)
Jan 06, 2011	6.020	6.033	5.910	5.954	2,513,921	-0.05(-0.85%)
Jan 05, 2011	6.047	6.085	6.001	6.004	2,633,427	-0.05(-0.75%)
Jan 04, 2011	6.164	6.189	6.024	6.050	2,444,063	-0.07(-1.22%)
Jan 03, 2011	6.146	6.179	6.092	6.125	1,065,616	+0.02(+0.27%)
Dec 31, 2010	6.119	6.141	6.095	6.108	1,459,874	-0.02(-0.25%)
Dec 30, 2010	6.096	6.141	6.081	6.124	1,518,533	+0.05(+0.78%)
Dec 29, 2010	6.094	6.098	6.046	6.076	1,266,974	+0.04(+0.65%)
Dec 28, 2010	6.013	6.047	5.994	6.037	692,427	+0.05(+0.89%)
Dec 27, 2010	6.013	6.013	5.969	5.984	580,576	-0.03(-0.58%)
Dec 23, 2010	5.978	6.027	5.971	6.018	895,346	+0.04(+0.69%)
Dec 22, 2010	5.984	5.994	5.957	5.977	935,510	+0.02(+0.29%)
Dec 21, 2010	5.916	5.970	5.889	5.960	2,413,491	+0.06(+1.01%)
Dec 20, 2010	5.934	5.949	5.890	5.900	2,037,837	-0.06(-0.95%)
Dec 17, 2010	5.959	5.969	5.865	5.957	3,291,811	-0.03(-0.47%)
Dec 16, 2010	6.016	6.029	5.946	5.985	1,900,484	-0.02(-0.41%)
Dec 15, 2010	5.978	6.012	5.935	6.010	2,335,304	+0.04(+0.63%)
Dec 14, 2010	6.004	6.034	5.957	5.972	2,678,393	-0.02(-0.42%)
Dec 13, 2010	5.937	6.030	5.936	5.997	1,725,874	+0.09(+1.54%)
Dec 10, 2010	5.956	5.989	5.872	5.906	3,564,912	-0.04(-0.75%)
Dec 09, 2010	6.029	6.046	5.919	5.950	2,832,560	-0.06(-0.94%)
Dec 08, 2010	6.069	6.086	5.986	6.007	2,331,620	-0.05(-0.82%)
Dec 07, 2010	6.146	6.151	6.044	6.056	2,775,877	-0.06(-0.94%)
Dec 06, 2010	6.133	6.141	6.086	6.114	1,729,438	-0.03(-0.55%)
Dec 03, 2010	6.177	6.196	6.109	6.147	2,246,093	-0.03(-0.56%)
Dec 02, 2010	6.206	6.264	6.179	6.182	3,420,929	+0.03(+0.56%)