Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	5.980	6.040	5.966	6.032	2,241,700	-0.02(-0.25%)
Nov 29, 2010	6.015	6.054	5.970	6.047	1,380,922	-0.01(-0.18%)
Nov 26, 2010	6.007	6.061	5.962	6.058	1,092,433	-0.02(-0.36%)
Nov 24, 2010	6.082	6.080	6.080	6.080	1,036,282	+0.06(+0.94%)
Nov 23, 2010	6.033	6.074	6.006	6.023	2,099,745	-0.05(-0.77%)
Nov 22, 2010	6.064	6.093	6.034	6.070	1,818,217	-0.01(-0.23%)
Nov 19, 2010	6.010	6.110	5.974	6.084	2,395,759	+0.07(+1.19%)
Nov 18, 2010	5.940	6.035	5.939	6.013	2,099,247	+0.12(+1.98%)
Nov 17, 2010	5.858	5.926	5.856	5.896	1,308,006	+0.02(+0.41%)
Nov 16, 2010	5.913	5.913	5.844	5.872	2,381,495	-0.09(-1.51%)
Nov 15, 2010	5.887	5.979	5.885	5.962	1,826,757	+0.11(+1.81%)
Nov 12, 2010	5.896	5.896	5.795	5.856	2,859,624	-0.06(-1.01%)
Nov 11, 2010	5.944	5.955	5.860	5.915	2,153,708	-0.05(-0.82%)
Nov 10, 2010	6.023	6.046	5.931	5.964	3,380,101	-0.01(-0.18%)
Nov 09, 2010	6.023	6.050	5.957	5.975	2,037,727	-0.02(-0.30%)
Nov 08, 2010	5.986	6.000	5.936	5.993	1,798,950	-0.01(-0.23%)
Nov 05, 2010	6.032	6.072	5.992	6.007	2,041,449	-0.02(-0.41%)
Nov 04, 2010	5.994	6.068	5.990	6.031	2,300,006	+0.09(+1.45%)
Nov 03, 2010	5.917	5.963	5.864	5.945	1,920,434	+0.00(+0.07%)
Nov 02, 2010	5.942	5.978	5.914	5.941	1,480,828	+0.04(+0.71%)
Nov 01, 2010	5.927	5.972	5.872	5.899	2,172,982	-0.01(-0.18%)
Oct 29, 2010	5.815	5.911	5.803	5.910	1,467,197	+0.09(+1.48%)
Oct 28, 2010	5.813	5.863	5.802	5.823	1,172,220	+0.03(+0.48%)
Oct 27, 2010	5.767	5.800	5.712	5.796	1,986,843	-0.03(-0.46%)
Oct 25, 2010	5.819	5.865	5.784	5.822	1,427,674	+0.05(+0.79%)
Oct 22, 2010	5.840	5.850	5.751	5.776	1,185,804	-0.05(-0.91%)
Oct 21, 2010	5.813	5.869	5.798	5.830	2,007,401	+0.03(+0.53%)
Oct 20, 2010	5.769	5.805	5.736	5.799	1,798,828	+0.04(+0.70%)
Oct 19, 2010	5.754	5.801	5.693	5.758	2,758,183	-0.08(-1.30%)
Oct 18, 2010	5.784	5.851	5.773	5.834	1,924,240	+0.01(+0.09%)
Oct 15, 2010	5.794	5.853	5.741	5.829	2,123,204	+0.05(+0.89%)
Oct 14, 2010	5.816	5.824	5.745	5.777	1,829,108	-0.03(-0.55%)
Oct 13, 2010	5.824	5.840	5.797	5.809	1,610,908	+0.05(+0.81%)
Oct 12, 2010	5.776	5.783	5.737	5.762	1,919,468	-0.02(-0.31%)
Oct 11, 2010	5.785	5.816	5.740	5.781	837,411	+0.02(+0.33%)
Oct 08, 2010	5.761	5.775	5.705	5.761	1,288,567	+0.02(+0.39%)
Oct 07, 2010	5.743	5.743	5.696	5.739	2,148,955	-0.01(-0.20%)
Oct 06, 2010	5.758	5.782	5.730	5.751	1,980,496	+0.00(+0.04%)
Oct 05, 2010	5.685	5.759	5.668	5.749	3,175,394	+0.10(+1.85%)
Oct 04, 2010	5.637	5.652	5.616	5.644	2,517,072	-0.00(-0.02%)
Oct 01, 2010	5.645	5.677	5.579	5.645	3,076,277	+0.07(+1.19%)
Sep 30, 2010	5.559	5.602	5.529	5.579	4,068,864	+0.08(+1.53%)
Sep 29, 2010	5.487	5.511	5.458	5.495	1,685,763	+0.03(+0.51%)
Sep 28, 2010	5.403	5.486	5.345	5.467	2,137,340	+0.05(+0.99%)
Sep 27, 2010	5.440	5.464	5.408	5.414	2,053,832	-0.02(-0.37%)
Sep 24, 2010	5.367	5.435	5.338	5.434	2,646,580	+0.15(+2.74%)
Sep 23, 2010	5.333	5.340	5.261	5.289	2,523,109	-0.07(-1.39%)
Sep 22, 2010	5.368	5.418	5.307	5.364	1,933,811	-0.00(-0.06%)
Sep 21, 2010	5.344	5.423	5.288	5.367	2,804,230	+0.03(+0.52%)
Sep 20, 2010	5.329	5.373	5.312	5.339	3,432,554	-0.01(-0.22%)
Sep 17, 2010	5.351	5.414	5.297	5.351	3,039,670	-0.06(-1.16%)
Sep 15, 2010	5.386	5.436	5.374	5.414	2,192,087	+0.01(+0.16%)
Sep 14, 2010	5.355	5.451	5.355	5.405	2,915,627	+0.03(+0.52%)
Sep 13, 2010	5.432	5.435	5.329	5.377	4,067,468	-0.03(-0.57%)
Sep 10, 2010	5.261	5.433	5.261	5.408	3,679,590	-0.04(-0.76%)
Sep 09, 2010	5.497	5.503	5.439	5.450	1,402,945	-0.01(-0.21%)
Sep 08, 2010	5.469	5.513	5.439	5.462	1,677,241	+0.02(+0.43%)
Sep 07, 2010	5.463	5.470	5.401	5.438	1,710,427	-0.03(-0.58%)
Sep 03, 2010	5.508	5.551	5.438	5.470	2,146,977	+0.01(+0.20%)
Sep 02, 2010	5.448	5.465	5.399	5.460	1,218	+0.04(+0.75%)
Sep 01, 2010	5.370	5.452	5.339	5.419	2,353,872	+0.11(+1.99%)
Aug 31, 2010	5.307	5.362	5.275	5.313	6,562	-0.01(-0.22%)
Aug 30, 2010	5.376	5.414	5.295	5.325	2,141,015	+0.08(+1.44%)
Aug 27, 2010	5.249	5.397	5.204	5.249	2,750,383	-0.02(-0.42%)
Aug 26, 2010	5.306	5.344	5.252	5.272	1,717,908	-0.02(-0.46%)
Aug 25, 2010	5.249	5.311	5.208	5.296	2,869,486	+0.03(+0.63%)
Aug 24, 2010	5.202	5.312	5.193	5.263	2,417,365	-0.03(-0.50%)
Aug 23, 2010	5.280	5.329	5.271	5.290	1,656,430	+0.03(+0.57%)
Aug 20, 2010	5.223	5.263	5.183	5.260	1,605,855	-0.00(-0.08%)
Aug 19, 2010	5.302	5.326	5.225	5.264	2,125,763	-0.05(-0.98%)
Aug 18, 2010	5.291	5.350	5.225	5.317	2,270,083	+0.03(+0.65%)
Aug 17, 2010	5.202	5.319	5.179	5.282	2,739,997	+0.16(+3.17%)
Aug 16, 2010	5.180	5.180	5.099	5.120	1,915,306	-0.09(-1.68%)
Aug 13, 2010	5.208	5.238	5.147	5.208	1,682,510	+0.04(+0.78%)
Aug 12, 2010	5.084	5.205	5.052	5.167	2,396,854	+0.02(+0.48%)
Aug 11, 2010	5.215	5.248	5.112	5.143	1,843,113	-0.11(-2.14%)
Aug 10, 2010	5.184	5.270	5.158	5.255	2,370,178	-0.01(-0.22%)
Aug 09, 2010	5.306	5.312	5.247	5.267	1,703,626	-0.02(-0.44%)
Aug 06, 2010	5.290	5.343	5.252	5.290	1,829,861	-0.05(-0.90%)
Aug 05, 2010	5.305	5.364	5.295	5.338	2,212,082	+0.04(+0.81%)
Aug 04, 2010	5.283	5.342	5.268	5.295	3,954,864	+0.03(+0.58%)
Aug 03, 2010	5.160	5.312	5.159	5.265	3,509,053	+0.07(+1.37%)
Aug 02, 2010	5.154	5.230	5.153	5.193	1,712,836	+0.09(+1.79%)
Jul 30, 2010	5.102	5.134	4.903	5.102	10,460,407	+0.07(+1.42%)
Jul 29, 2010	5.068	5.068	4.958	5.031	12,319,126	-0.07(-1.46%)
Jul 28, 2010	5.167	5.179	5.094	5.105	2,862,703	-0.12(-2.21%)
Jul 27, 2010	5.256	5.301	5.209	5.220	2,334,999	-0.05(-0.94%)
Jul 26, 2010	5.303	5.303	5.258	5.270	2,028,904	+0.01(+0.18%)
Jul 23, 2010	5.238	5.266	5.218	5.260	1,678,715	+0.02(+0.36%)
Jul 22, 2010	5.209	5.289	5.209	5.241	1,760,819	+0.09(+1.69%)
Jul 21, 2010	5.245	5.270	5.113	5.154	2,502,953	-0.07(-1.29%)
Jul 20, 2010	5.079	5.222	5.062	5.222	2,453,407	+0.11(+2.13%)
Jul 19, 2010	5.100	5.129	5.062	5.112	1,805,083	+0.03(+0.52%)
Jul 16, 2010	5.086	5.130	5.044	5.086	2,396,691	-0.08(-1.52%)
Jul 15, 2010	5.169	5.176	5.085	5.165	2,073,616	-0.01(-0.14%)
Jul 14, 2010	5.173	5.202	5.152	5.172	2,171,088	+0.00(+0.06%)
Jul 13, 2010	5.223	5.235	5.142	5.169	2,459,403	+0.01(+0.20%)
Jul 12, 2010	5.165	5.209	5.115	5.159	1,948,669	-0.01(-0.20%)
Jul 09, 2010	5.169	5.195	5.137	5.169	1,790,478	+0.04(+0.86%)
Jul 08, 2010	5.145	5.169	5.091	5.125	2,352,350	+0.02(+0.35%)
Jul 07, 2010	4.940	5.112	4.934	5.107	2,931,193	+0.17(+3.49%)
Jul 06, 2010	4.924	4.997	4.887	4.935	2,953,177	+0.06(+1.16%)
Jul 02, 2010	4.879	4.920	4.842	4.879	2,924,405	+0.04(+0.91%)
Jul 01, 2010	4.902	4.903	4.790	4.834	1,709,442	-0.05(-1.09%)
Jun 30, 2010	4.795	4.945	4.785	4.888	5,805	+0.06(+1.24%)
Jun 29, 2010	4.931	4.936	4.808	4.828	3,321,546	-0.14(-2.83%)
Jun 25, 2010	4.969	4.992	4.909	4.969	3,434,052	+0.04(+0.72%)
Jun 24, 2010	4.951	4.969	4.883	4.933	2,964,608	-0.06(-1.11%)
Jun 23, 2010	5.014	5.021	4.935	4.989	2,957,896	-0.06(-1.18%)
Jun 22, 2010	5.105	5.139	5.043	5.048	3,482,035	-0.05(-1.05%)
Jun 21, 2010	5.132	5.165	5.085	5.102	2,109,768	+0.04(+0.81%)
Jun 18, 2010	5.061	5.122	5.059	5.061	3,302,327	-0.02(-0.45%)
Jun 17, 2010	5.093	5.106	5.015	5.084	75,506	-0.01(-0.16%)
Jun 16, 2010	5.090	5.130	5.072	5.093	2,724,561	-0.02(-0.39%)
Jun 15, 2010	5.026	5.116	5.017	5.112	2,103,094	+0.11(+2.16%)
Jun 14, 2010	4.997	5.078	4.978	5.004	4,309,056	+0.05(+1.08%)
Jun 11, 2010	4.941	4.973	4.907	4.951	3,117,460	-0.02(-0.36%)
Jun 10, 2010	4.947	4.976	4.918	4.969	3,489,300	+0.10(+1.96%)
Jun 09, 2010	4.914	4.938	4.852	4.873	4,322,384	+0.00(+0.09%)
Jun 08, 2010	4.830	4.879	4.775	4.869	3,839,679	+0.07(+1.55%)
Jun 07, 2010	4.809	4.882	4.788	4.795	4,122,484	+0.01(+0.15%)
Jun 04, 2010	4.787	4.874	4.764	4.787	5,420,770	-0.16(-3.16%)
Jun 03, 2010	4.840	5.006	4.840	4.944	7,467,254	+0.11(+2.26%)
Jun 02, 2010	4.665	4.842	4.665	4.834	4,997,307	+0.19(+4.04%)
Jun 01, 2010	4.704	4.787	4.647	4.647	5,070,620	-0.06(-1.20%)
May 28, 2010	4.703	4.758	4.660	4.703	6,084,100	+0.01(+0.25%)
May 27, 2010	4.652	4.724	4.615	4.692	2,916,101	+0.14(+2.97%)
May 26, 2010	4.601	4.659	4.549	4.557	4,369,128	-0.02(-0.34%)
May 25, 2010	4.519	4.579	4.465	4.572	4,672,945	-0.05(-1.04%)
May 24, 2010	4.671	4.692	4.619	4.620	1,854,543	-0.07(-1.39%)
May 21, 2010	4.555	4.687	4.510	4.686	5,947,712	+0.08(+1.75%)
May 20, 2010	4.600	4.693	4.588	4.605	4,580,574	-0.15(-3.22%)
May 19, 2010	4.743	4.810	4.653	4.758	4,120,215	-0.05(-0.96%)
May 18, 2010	4.890	4.907	4.775	4.804	2,988,823	-0.05(-0.95%)
May 17, 2010	4.906	4.947	4.775	4.850	3,710,832	-0.06(-1.28%)
May 14, 2010	4.913	5.043	4.871	4.913	2,881,999	-0.15(-2.90%)
May 13, 2010	5.067	5.120	5.045	5.060	2,077,201	+0.00(+0.06%)
May 12, 2010	5.087	5.115	5.018	5.057	2,682,347	+0.08(+1.71%)
May 11, 2010	5.032	5.059	4.953	4.972	5,041,262	+0.07(+1.43%)
May 10, 2010	4.880	4.910	4.856	4.902	3,605,209	+0.12(+2.43%)
May 07, 2010	4.711	4.809	4.588	4.785	8,135,090	+0.05(+1.04%)
May 06, 2010	4.792	4.859	4.432	4.736	6,348,931	-0.04(-0.73%)
May 05, 2010	4.845	4.879	4.767	4.771	3,484,684	-0.16(-3.18%)
May 04, 2010	4.932	5.037	4.896	4.928	4,722,902	-0.16(-3.14%)
May 03, 2010	5.021	5.096	4.980	5.087	2,900,378	+0.11(+2.17%)
Apr 30, 2010	5.069	5.069	4.973	4.979	2,929,690	-0.06(-1.21%)
Apr 29, 2010	5.070	5.083	5.019	5.040	2,182,721	+0.01(+0.18%)
Apr 28, 2010	5.112	5.114	4.990	5.031	3,403,008	-0.07(-1.45%)
Apr 27, 2010	5.207	5.223	5.082	5.105	2,408,159	-0.10(-1.84%)
Apr 26, 2010	5.211	5.269	5.192	5.201	3,591,567	-0.01(-0.18%)
Apr 23, 2010	5.101	5.218	5.082	5.210	1,918,569	+0.09(+1.67%)
Apr 22, 2010	5.140	5.155	5.110	5.124	1,831,489	-0.02(-0.46%)
Apr 21, 2010	5.202	5.205	5.110	5.148	2,299,520	-0.03(-0.58%)
Apr 20, 2010	5.140	5.260	5.140	5.178	706,926	+0.09(+1.72%)
Apr 19, 2010	5.017	5.092	5.006	5.090	1,858,452	+0.06(+1.29%)
Apr 16, 2010	5.141	5.152	4.969	5.025	2,995,133	-0.13(-2.56%)
Apr 15, 2010	5.174	5.217	5.148	5.157	1,382,931	+0.01(+0.20%)
Apr 14, 2010	5.139	5.181	5.098	5.147	1,534,649	+0.02(+0.46%)
Apr 13, 2010	5.121	5.135	5.041	5.123	1,846,858	+0.01(+0.28%)
Apr 12, 2010	5.091	5.134	5.058	5.109	1,180,352	+0.02(+0.43%)
Apr 09, 2010	5.059	5.118	5.041	5.087	1,468,352	+0.02(+0.33%)
Apr 08, 2010	5.009	5.094	4.982	5.071	1,639,087	+0.04(+0.84%)
Apr 07, 2010	5.045	5.063	5.005	5.029	1,735,162	-0.01(-0.20%)
Apr 06, 2010	5.015	5.049	5.012	5.039	858,024	+0.03(+0.56%)
Apr 05, 2010	5.024	5.029	5.003	5.011	1,426,427	+0.02(+0.43%)
Apr 01, 2010	4.965	4.989	4.989	4.989	2,239,345	+0.07(+1.38%)
Mar 31, 2010	4.965	4.993	4.913	4.921	1,532,631	-0.02(-0.35%)
Mar 30, 2010	4.930	4.960	4.918	4.939	1,643,910	+0.03(+0.57%)
Mar 29, 2010	4.913	4.916	4.865	4.911	1,667,147	+0.03(+0.68%)
Mar 26, 2010	4.928	4.942	4.837	4.878	1,707,684	-0.06(-1.31%)
Mar 25, 2010	4.961	4.982	4.926	4.943	1,558,712	+0.02(+0.31%)
Mar 24, 2010	4.985	4.998	4.913	4.928	1,202,211	-0.07(-1.48%)
Mar 23, 2010	4.929	5.031	4.929	5.002	2,062,079	+0.08(+1.65%)
Mar 22, 2010	4.866	4.947	4.855	4.920	1,335,515	+0.00(+0.00%)
Mar 19, 2010	4.979	4.981	4.866	4.920	2,308,912	-0.04(-0.79%)
Mar 18, 2010	4.988	5.035	4.938	4.960	2,025,365	-0.03(-0.52%)
Mar 17, 2010	4.987	5.024	4.971	4.985	1,810,308	+0.01(+0.29%)
Mar 16, 2010	4.922	4.976	4.896	4.971	1,376,042	+0.06(+1.22%)
Mar 15, 2010	4.881	4.920	4.881	4.911	1,612,580	+0.01(+0.23%)
Mar 12, 2010	4.885	4.901	4.863	4.900	1,850,467	+0.04(+0.81%)
Mar 11, 2010	4.818	4.861	4.803	4.861	1,247,765	+0.02(+0.38%)
Mar 10, 2010	4.838	4.861	4.811	4.842	1,963,230	-0.01(-0.17%)
Mar 09, 2010	4.808	4.857	4.808	4.850	2,650,926	+0.05(+1.12%)
Mar 08, 2010	4.794	4.813	4.768	4.797	1,758,079	+0.04(+0.74%)
Mar 05, 2010	4.751	4.793	4.737	4.762	2,100,918	+0.05(+1.01%)
Mar 04, 2010	4.688	4.738	4.686	4.714	3,756,957	+0.03(+0.57%)
Mar 03, 2010	4.673	4.706	4.672	4.687	2,162,355	+0.03(+0.66%)
Mar 02, 2010	4.694	4.700	4.650	4.657	1,785,062	-0.01(-0.29%)
Mar 01, 2010	4.591	4.679	4.578	4.670	2,283,336	+0.11(+2.33%)
Feb 26, 2010	4.541	4.571	4.507	4.564	1,790,030	+0.02(+0.48%)
Feb 25, 2010	4.473	4.546	4.462	4.542	1,761,844	+0.02(+0.34%)
Feb 24, 2010	4.505	4.529	4.500	4.527	1,537,609	+0.02(+0.41%)
Feb 23, 2010	4.571	4.574	4.490	4.508	3,865,421	-0.06(-1.29%)
Feb 22, 2010	4.588	4.633	4.563	4.567	2,590,169	-0.02(-0.45%)
Feb 19, 2010	4.573	4.622	4.573	4.587	4,330,415	-0.02(-0.49%)
Feb 18, 2010	4.642	4.659	4.607	4.610	6,967,331	-0.03(-0.73%)
Feb 17, 2010	4.627	4.655	4.605	4.644	4,850,054	+0.03(+0.58%)
Feb 16, 2010	4.641	4.646	4.568	4.617	4,191,232	+0.04(+0.79%)
Feb 12, 2010	4.521	4.581	4.581	4.581	7,754,265	+0.03(+0.70%)
Feb 11, 2010	4.513	4.565	4.498	4.549	4,950,291	+0.05(+1.19%)
Feb 10, 2010	4.499	4.509	4.444	4.496	1,977,638	+0.05(+1.09%)
Feb 09, 2010	4.426	4.457	4.377	4.447	2,147,873	+0.06(+1.36%)
Feb 08, 2010	4.421	4.443	4.387	4.387	1,920,021	-0.05(-1.05%)
Feb 05, 2010	4.485	4.513	4.370	4.434	4,332,775	-0.03(-0.59%)
Feb 04, 2010	4.499	4.499	4.438	4.460	3,019,111	-0.08(-1.87%)
Feb 03, 2010	4.488	4.574	4.485	4.545	2,414,088	+0.06(+1.28%)
Feb 02, 2010	4.441	4.511	4.415	4.488	2,197,073	+0.08(+1.74%)
Feb 01, 2010	4.398	4.442	4.378	4.411	2,397,834	+0.01(+0.32%)
Jan 29, 2010	4.429	4.453	4.373	4.397	2,176,487	-0.06(-1.41%)
Jan 28, 2010	4.464	4.485	4.459	4.459	2,140,962	+0.03(+0.76%)
Jan 27, 2010	4.401	4.432	4.394	4.426	2,231,490	+0.00(+0.00%)
Jan 26, 2010	4.442	4.465	4.381	4.426	2,888,648	-0.05(-1.08%)
Jan 25, 2010	4.546	4.546	4.411	4.474	2,042,831	+0.02(+0.43%)
Jan 22, 2010	4.550	4.550	4.439	4.455	3,093,355	-0.11(-2.50%)
Jan 21, 2010	4.584	4.596	4.505	4.570	3,262,872	-0.02(-0.53%)
Jan 20, 2010	4.562	4.598	4.514	4.594	5,884,752	+0.01(+0.22%)
Jan 19, 2010	4.606	4.622	4.576	4.584	2,766,333	+0.00(+0.04%)
Jan 15, 2010	4.587	4.582	4.582	4.582	3,996,439	+0.01(+0.11%)
Jan 14, 2010	4.575	4.598	4.567	4.577	2,536,819	-0.01(-0.15%)
Jan 13, 2010	4.585	4.594	4.556	4.584	2,440,527	+0.01(+0.18%)
Jan 12, 2010	4.578	4.596	4.556	4.576	2,652,362	-0.03(-0.64%)
Jan 11, 2010	4.683	4.683	4.580	4.605	5,487,738	-0.04(-0.87%)
Jan 08, 2010	4.633	4.662	4.603	4.645	4,503,805	+0.03(+0.70%)
Jan 07, 2010	4.632	4.650	4.546	4.613	4,101,245	-0.03(-0.57%)
Jan 06, 2010	4.748	4.783	4.612	4.639	5,987,125	-0.08(-1.69%)
Jan 05, 2010	4.679	4.726	4.668	4.719	4,028,385	+0.05(+1.04%)
Jan 04, 2010	4.742	4.743	4.625	4.671	3,550,355	-0.00(-0.09%)
Dec 31, 2009	4.667	4.675	4.675	4.675	3,306,307	+0.04(+0.90%)
Dec 30, 2009	4.616	4.641	4.597	4.633	853,005	-0.01(-0.28%)
Dec 29, 2009	4.616	4.666	4.616	4.646	1,499,495	+0.06(+1.28%)
Dec 28, 2009	4.596	4.611	4.559	4.588	1,220,496	+0.03(+0.55%)
Dec 24, 2009	4.561	4.585	4.503	4.562	1,175,499	+0.01(+0.13%)
Dec 23, 2009	4.563	4.611	4.544	4.556	2,459,906	+0.03(+0.67%)
Dec 22, 2009	4.536	4.555	4.509	4.526	2,558,789	+0.01(+0.22%)
Dec 21, 2009	4.594	4.673	4.510	4.516	3,035,791	-0.06(-1.33%)
Dec 18, 2009	4.578	4.624	4.533	4.577	2,896,291	+0.01(+0.29%)
Dec 17, 2009	4.618	4.618	4.510	4.563	2,813,070	-0.06(-1.36%)
Dec 16, 2009	4.609	4.676	4.609	4.626	1,505,882	+0.02(+0.39%)
Dec 15, 2009	4.600	4.627	4.598	4.608	1,328,593	-0.01(-0.20%)
Dec 14, 2009	4.622	4.626	4.594	4.617	2,252,857	-0.00(-0.04%)
Dec 11, 2009	4.606	4.696	4.585	4.619	2,835,129	+0.01(+0.20%)
Dec 10, 2009	4.564	4.610	4.555	4.610	2,680,106	+0.06(+1.33%)
Dec 09, 2009	4.467	4.549	4.430	4.549	2,551,027	+0.07(+1.58%)
Dec 08, 2009	4.442	4.494	4.402	4.478	2,436,325	+0.01(+0.18%)
Dec 07, 2009	4.376	4.489	4.361	4.470	2,942,030	+0.09(+2.01%)
Dec 04, 2009	4.486	4.520	4.373	4.382	3,662,645	-0.05(-1.21%)
Dec 03, 2009	4.324	4.486	4.324	4.436	3,135,771	-0.02(-0.36%)
Dec 02, 2009	4.499	4.499	4.419	4.452	3,357,810	-0.05(-1.01%)