Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	10.28	10.30	10.25	10.28	4,013,806	-0.01(-0.12%)
Nov 29, 2012	10.29	10.30	10.21	10.29	1,516,995	+0.05(+0.47%)
Nov 28, 2012	10.12	10.29	10.06	10.24	2,601,339	+0.12(+1.24%)
Nov 27, 2012	10.11	10.15	10.03	10.12	1,677,871	+0.03(+0.28%)
Nov 26, 2012	10.05	10.18	10.01	10.09	3,546,205	+0.04(+0.38%)
Nov 23, 2012	10.01	10.09	9.939	10.05	990,992	+0.11(+1.16%)
Nov 21, 2012	9.867	9.962	9.860	9.939	1,538,232	+0.07(+0.67%)
Nov 20, 2012	9.888	9.918	9.775	9.872	2,647,604	-0.02(-0.23%)
Nov 19, 2012	9.957	9.997	9.837	9.895	2,048,068	+0.05(+0.54%)
Nov 16, 2012	9.755	9.883	9.732	9.842	2,830,901	+0.07(+0.68%)
Nov 15, 2012	9.780	9.803	9.612	9.775	2,470,510	-0.01(-0.10%)
Nov 14, 2012	9.903	9.946	9.783	9.786	1,656,709	-0.13(-1.26%)
Nov 13, 2012	9.923	9.998	9.898	9.911	1,346,375	+0.05(+0.48%)
Nov 12, 2012	9.911	9.916	9.851	9.864	1,727,778	-0.02(-0.23%)
Nov 09, 2012	9.886	9.926	9.831	9.886	1,821,526	+0.04(+0.43%)
Nov 08, 2012	9.992	9.997	9.843	9.843	1,927,040	-0.10(-0.96%)
Nov 07, 2012	10.15	10.16	9.926	9.939	2,981,857	-0.23(-2.28%)
Nov 06, 2012	10.09	10.18	10.07	10.17	2,374,162	+0.10(+0.97%)
Nov 05, 2012	10.04	10.09	9.997	10.07	2,773,768	+0.06(+0.58%)
Nov 02, 2012	10.10	10.16	9.967	10.01	1,688,930	-0.05(-0.53%)
Nov 01, 2012	10.04	10.12	9.949	10.07	1,459,965	+0.07(+0.65%)
Oct 31, 2012	9.954	10.03	9.939	10.00	2,188,670	+0.07(+0.71%)
Oct 26, 2012	9.889	9.931	9.931	9.931	2,406,430	+0.05(+0.53%)
Oct 25, 2012	9.926	9.997	9.853	9.879	1,142,278	+0.04(+0.41%)
Oct 24, 2012	9.914	9.959	9.781	9.838	1,579,050	-0.03(-0.28%)
Oct 23, 2012	9.924	9.929	9.776	9.866	1,992,621	-0.15(-1.51%)
Oct 19, 2012	10.15	10.15	10.00	10.02	2,335,585	-0.13(-1.31%)
Oct 18, 2012	10.22	10.29	10.14	10.15	2,744,129	-0.07(-0.71%)
Oct 17, 2012	10.16	10.24	10.11	10.22	1,612,192	+0.09(+0.89%)
Oct 16, 2012	10.09	10.16	10.06	10.13	1,609,154	+0.05(+0.50%)
Oct 15, 2012	10.05	10.13	10.01	10.08	1,925,728	+0.06(+0.58%)
Oct 12, 2012	10.06	10.11	9.982	10.02	2,117,726	-0.04(-0.40%)
Oct 11, 2012	10.16	10.16	10.03	10.06	1,746,037	-0.05(-0.50%)
Oct 10, 2012	10.23	10.28	10.07	10.12	2,308,852	-0.13(-1.30%)
Oct 09, 2012	10.41	10.43	10.22	10.25	4,849,707	-0.13(-1.26%)
Oct 08, 2012	10.35	10.39	10.31	10.38	1,368,392	+0.03(+0.27%)
Oct 05, 2012	10.37	10.42	10.32	10.35	3,309,095	+0.07(+0.68%)
Oct 04, 2012	10.16	10.35	10.14	10.28	4,583,597	+0.26(+2.56%)
Oct 03, 2012	9.936	10.03	9.909	10.02	2,652,560	+0.08(+0.78%)
Oct 02, 2012	9.909	9.964	9.856	9.947	2,058,066	+0.06(+0.56%)
Oct 01, 2012	9.869	10.02	9.869	9.891	1,648,829	+0.08(+0.77%)
Sep 28, 2012	9.848	9.889	9.763	9.816	2,586,411	-0.11(-1.06%)
Sep 27, 2012	9.934	9.952	9.836	9.921	2,390,779	+0.01(+0.08%)
Sep 26, 2012	9.848	10.00	9.831	9.914	2,479,799	+0.04(+0.41%)
Sep 25, 2012	9.821	9.919	9.813	9.874	1,882,800	+0.08(+0.77%)
Sep 24, 2012	9.768	9.864	9.745	9.798	1,524,933	-0.03(-0.26%)
Sep 21, 2012	9.841	9.848	9.781	9.823	1,590,542	+0.00(+0.03%)
Sep 20, 2012	9.811	9.931	9.791	9.821	1,501,784	-0.06(-0.59%)
Sep 19, 2012	9.954	9.954	9.821	9.879	1,997,436	-0.07(-0.73%)
Sep 18, 2012	9.987	10.02	9.926	9.952	2,348,285	-0.05(-0.45%)
Sep 17, 2012	9.934	10.03	9.899	9.997	2,189,903	+0.06(+0.61%)
Sep 14, 2012	10.08	10.08	9.881	9.936	4,237,674	-0.08(-0.83%)
Sep 13, 2012	9.921	10.05	9.859	10.02	1,672,723	+0.11(+1.14%)
Sep 12, 2012	9.909	9.936	9.836	9.906	1,047,751	+0.01(+0.13%)
Sep 11, 2012	9.896	9.942	9.801	9.894	2,125,475	+0.04(+0.43%)
Sep 10, 2012	9.962	10.01	9.836	9.851	1,322,391	-0.13(-1.26%)
Sep 07, 2012	9.949	9.994	9.859	9.977	2,332,177	+0.05(+0.51%)
Sep 06, 2012	9.821	9.939	9.783	9.926	2,285,953	+0.12(+1.26%)
Sep 05, 2012	9.705	9.808	9.589	9.803	1,859,468	+0.06(+0.62%)
Sep 04, 2012	9.816	9.856	9.693	9.743	2,551,754	-0.17(-1.72%)
Aug 31, 2012	9.881	9.929	9.793	9.914	1,906,352	+0.08(+0.79%)
Aug 30, 2012	9.936	9.982	9.793	9.836	1,543,781	-0.14(-1.41%)
Aug 29, 2012	9.864	9.987	9.859	9.977	1,634,344	+0.02(+0.15%)
Aug 27, 2012	10.06	10.15	9.929	9.962	1,699,304	-0.09(-0.85%)
Aug 24, 2012	9.997	10.09	9.962	10.05	1,383,577	+0.06(+0.55%)
Aug 23, 2012	10.04	10.04	9.939	9.992	1,599,110	-0.04(-0.43%)
Aug 22, 2012	9.957	10.05	9.911	10.03	1,663,577	+0.04(+0.43%)
Aug 21, 2012	10.03	10.10	9.984	9.992	1,548,588	-0.01(-0.13%)
Aug 20, 2012	10.01	10.06	9.982	10.00	917,350	-0.04(-0.42%)
Aug 17, 2012	10.02	10.05	9.979	10.05	1,758,351	+0.00(+0.02%)
Aug 16, 2012	10.01	10.06	9.947	10.04	3,189,971	+0.02(+0.15%)
Aug 15, 2012	9.967	10.05	9.949	10.03	5,406,658	+0.05(+0.45%)
Aug 14, 2012	9.952	10.00	9.906	9.984	1,880,065	+0.03(+0.30%)
Aug 13, 2012	9.987	10.05	9.876	9.954	2,857,898	+0.01(+0.14%)
Aug 10, 2012	9.818	9.950	9.744	9.940	3,361,655	+0.12(+1.24%)
Aug 09, 2012	9.759	9.846	9.722	9.818	2,460,938	+0.03(+0.35%)
Aug 08, 2012	9.942	9.945	9.749	9.784	3,165,324	-0.15(-1.52%)
Aug 07, 2012	9.960	10.04	9.903	9.935	2,114,226	+0.01(+0.10%)
Aug 06, 2012	9.885	9.972	9.841	9.925	1,274,565	+0.06(+0.60%)
Aug 03, 2012	9.878	9.994	9.838	9.865	2,630,747	+0.04(+0.38%)
Aug 02, 2012	9.925	9.994	9.794	9.828	3,210,190	-0.16(-1.61%)
Aug 01, 2012	10.12	10.20	9.972	9.989	3,231,248	-0.14(-1.39%)
Jul 31, 2012	10.28	10.32	10.10	10.13	3,358,316	-0.22(-2.08%)
Jul 30, 2012	10.35	10.39	10.32	10.35	3,444,180	-0.05(-0.48%)
Jul 27, 2012	10.36	10.43	10.30	10.40	3,152,180	+0.07(+0.67%)
Jul 26, 2012	10.29	10.35	10.21	10.33	2,185,696	+0.17(+1.71%)
Jul 25, 2012	10.07	10.19	10.05	10.15	1,965,221	+0.10(+0.99%)
Jul 24, 2012	10.01	10.09	10.00	10.05	1,644,911	+0.02(+0.25%)
Jul 23, 2012	9.913	10.05	9.759	10.03	2,151,155	-0.04(-0.37%)
Jul 20, 2012	10.05	10.14	10.05	10.07	2,228,001	-0.09(-0.90%)
Jul 19, 2012	10.08	10.17	9.994	10.16	2,047,980	+0.08(+0.76%)
Jul 18, 2012	10.02	10.10	9.975	10.08	1,996,705	+0.05(+0.47%)
Jul 17, 2012	10.02	10.04	9.853	10.03	3,068,417	+0.15(+1.50%)
Jul 16, 2012	9.893	9.950	9.865	9.885	1,875,739	-0.04(-0.42%)
Jul 13, 2012	9.947	10.08	9.925	9.927	1,816,454	-0.00(-0.05%)
Jul 12, 2012	9.843	9.942	9.813	9.932	1,328,038	-0.01(-0.15%)
Jul 11, 2012	9.707	9.984	9.707	9.947	2,168,514	+0.20(+2.09%)
Jul 10, 2012	9.806	9.836	9.697	9.744	1,619,312	-0.06(-0.63%)
Jul 09, 2012	9.776	9.806	9.697	9.806	1,976,704	+0.01(+0.10%)
Jul 06, 2012	9.766	9.838	9.714	9.796	1,729,989	-0.01(-0.13%)
Jul 05, 2012	9.913	9.945	9.784	9.808	3,085,578	-0.17(-1.69%)
Jul 03, 2012	10.02	10.18	9.942	9.977	2,779,183	-0.03(-0.27%)
Jul 02, 2012	9.905	10.03	9.885	10.00	1,197,408	+0.11(+1.08%)
Jun 29, 2012	9.895	9.952	9.828	9.898	1,768,563	+0.18(+1.86%)
Jun 28, 2012	9.590	9.746	9.513	9.717	1,697,525	+0.05(+0.56%)
Jun 27, 2012	9.630	9.709	9.595	9.662	1,498,125	+0.04(+0.41%)
Jun 26, 2012	9.670	9.670	9.531	9.622	2,073,047	-0.01(-0.13%)
Jun 25, 2012	9.593	9.647	9.556	9.635	2,509,176	-0.06(-0.66%)
Jun 22, 2012	9.680	9.715	9.588	9.699	1,977,131	+0.10(+1.01%)
Jun 21, 2012	9.799	9.799	9.580	9.603	3,236,535	-0.20(-2.05%)
Jun 20, 2012	9.741	9.870	9.734	9.803	3,160,900	+0.04(+0.46%)
Jun 19, 2012	9.511	9.833	9.508	9.759	2,344,348	+0.28(+2.93%)
Jun 18, 2012	9.516	9.538	9.432	9.481	2,599,626	-0.06(-0.62%)
Jun 15, 2012	9.533	9.558	9.461	9.541	2,775,396	-0.01(-0.13%)
Jun 14, 2012	9.568	9.595	9.489	9.553	1,599,505	+0.02(+0.21%)
Jun 13, 2012	9.498	9.575	9.466	9.533	1,390,481	-0.01(-0.10%)
Jun 12, 2012	9.479	9.551	9.397	9.543	1,847,696	+0.09(+0.92%)
Jun 11, 2012	9.456	9.498	9.362	9.456	4,709,634	+0.05(+0.50%)
Jun 08, 2012	9.427	9.439	9.280	9.409	3,389,126	-0.08(-0.86%)
Jun 07, 2012	9.575	9.583	9.484	9.491	1,821,863	-0.01(-0.10%)
Jun 06, 2012	9.427	9.513	9.389	9.501	3,743,505	+0.09(+0.97%)
Jun 05, 2012	9.379	9.424	9.335	9.409	2,493,846	+0.03(+0.37%)
Jun 04, 2012	9.419	9.419	9.313	9.375	2,851,846	-0.06(-0.66%)
Jun 01, 2012	9.437	9.491	9.342	9.437	4,523,551	-0.34(-3.47%)
May 31, 2012	9.794	9.858	9.647	9.776	2,773,770	-0.00(-0.05%)
May 30, 2012	9.833	9.918	9.771	9.781	1,805,512	-0.13(-1.33%)
May 29, 2012	9.843	9.982	9.808	9.913	1,878,627	+0.14(+1.42%)
May 25, 2012	9.841	9.856	9.741	9.774	1,602,340	-0.10(-1.05%)
May 24, 2012	9.888	9.932	9.759	9.878	1,923,146	-0.02(-0.23%)
May 23, 2012	9.900	9.913	9.712	9.900	2,366,197	-0.08(-0.84%)
May 22, 2012	9.838	10.07	9.833	9.984	3,268,511	+0.07(+0.73%)
May 21, 2012	9.813	9.920	9.725	9.913	1,691,931	+0.20(+2.02%)
May 18, 2012	9.856	9.875	9.699	9.717	3,031,706	-0.04(-0.43%)
May 17, 2012	9.836	9.863	9.714	9.759	2,336,242	-0.04(-0.46%)
May 16, 2012	9.851	9.915	9.786	9.803	1,910,885	-0.05(-0.55%)
May 15, 2012	9.927	9.937	9.828	9.858	1,904,944	-0.07(-0.70%)
May 14, 2012	9.848	9.972	9.806	9.927	2,253,144	-0.04(-0.40%)
May 11, 2012	9.967	10.06	9.920	9.967	2,004,961	+0.06(+0.61%)
May 10, 2012	9.750	9.916	9.728	9.906	2,920,519	+0.20(+2.07%)
May 09, 2012	9.547	9.823	9.540	9.706	3,669,911	-0.02(-0.20%)
May 08, 2012	9.791	9.801	9.632	9.725	3,012,845	-0.11(-1.07%)
May 07, 2012	9.794	9.831	9.745	9.831	2,645,244	+0.01(+0.12%)
May 04, 2012	9.938	9.948	9.791	9.818	3,674,148	-0.18(-1.81%)
May 03, 2012	10.16	10.19	9.980	9.999	2,223,213	-0.15(-1.52%)
May 02, 2012	10.17	10.21	10.07	10.15	2,960,551	-0.09(-0.84%)
May 01, 2012	10.26	10.28	10.18	10.24	2,621,381	-0.00(-0.02%)
Apr 30, 2012	10.03	10.25	10.01	10.24	2,687,714	+0.15(+1.45%)
Apr 27, 2012	10.04	10.11	10.04	10.09	1,822,594	+0.09(+0.90%)
Apr 26, 2012	9.909	10.02	9.872	10.00	1,451,622	+0.12(+1.26%)
Apr 25, 2012	9.752	9.879	9.718	9.879	1,898,024	+0.21(+2.20%)
Apr 24, 2012	9.743	9.743	9.637	9.667	1,756,265	-0.07(-0.75%)
Apr 23, 2012	9.686	9.811	9.610	9.740	2,610,108	-0.01(-0.13%)
Apr 20, 2012	9.698	9.794	9.674	9.752	2,405,670	+0.12(+1.27%)
Apr 19, 2012	9.544	9.650	9.525	9.630	1,455,316	+0.06(+0.66%)
Apr 18, 2012	9.603	9.655	9.508	9.566	1,965,502	-0.04(-0.41%)
Apr 17, 2012	9.532	9.713	9.518	9.606	2,684,851	+0.17(+1.79%)
Apr 16, 2012	9.474	9.540	9.398	9.437	1,314,155	-0.02(-0.21%)
Apr 13, 2012	9.481	9.508	9.388	9.456	1,492,718	-0.05(-0.57%)
Apr 12, 2012	9.491	9.539	9.427	9.510	1,809,890	+0.04(+0.39%)
Apr 11, 2012	9.376	9.500	9.371	9.474	1,901,668	+0.11(+1.12%)
Apr 10, 2012	9.598	9.662	9.349	9.368	3,597,729	-0.31(-3.16%)
Apr 09, 2012	9.584	9.723	9.544	9.674	2,355,404	-0.01(-0.15%)
Apr 05, 2012	9.613	9.706	9.564	9.689	1,790,137	+0.03(+0.35%)
Apr 04, 2012	9.571	9.691	9.491	9.655	2,642,741	+0.00(+0.03%)
Apr 03, 2012	9.628	9.706	9.586	9.652	2,075,879	+0.01(+0.08%)
Apr 02, 2012	9.522	9.652	9.518	9.645	1,818,762	+0.15(+1.54%)
Mar 30, 2012	9.525	9.584	9.469	9.498	1,935,908	-0.01(-0.10%)
Mar 29, 2012	9.547	9.547	9.395	9.508	5,280,942	-0.06(-0.59%)
Mar 28, 2012	9.452	9.564	9.400	9.564	3,161,406	+0.12(+1.27%)
Mar 27, 2012	9.444	9.503	9.415	9.444	1,492,665	+0.02(+0.18%)
Mar 26, 2012	9.290	9.434	9.271	9.427	2,994,619	+0.15(+1.58%)
Mar 23, 2012	9.280	9.293	9.232	9.280	2,153,910	+0.00(+0.05%)
Mar 22, 2012	9.058	9.280	9.046	9.276	3,327,146	+0.10(+1.07%)
Mar 21, 2012	9.097	9.200	9.002	9.178	5,525,158	-0.11(-1.24%)
Mar 20, 2012	9.293	9.366	9.249	9.293	2,467,524	-0.07(-0.78%)
Mar 19, 2012	9.351	9.430	9.332	9.366	2,549,113	-0.01(-0.16%)
Mar 16, 2012	9.461	9.481	9.359	9.381	1,753,766	-0.06(-0.65%)
Mar 15, 2012	9.383	9.505	9.344	9.442	1,776,954	+0.01(+0.08%)
Mar 14, 2012	9.584	9.603	9.371	9.434	1,975,098	-0.15(-1.53%)
Mar 13, 2012	9.552	9.581	9.498	9.581	1,546,931	+0.06(+0.59%)
Mar 12, 2012	9.478	9.564	9.434	9.525	1,699,042	+0.01(+0.08%)
Mar 09, 2012	9.469	9.537	9.464	9.518	1,998,249	+0.08(+0.83%)
Mar 08, 2012	9.361	9.464	9.317	9.439	1,669,984	+0.12(+1.29%)
Mar 07, 2012	9.212	9.376	9.178	9.320	3,161,987	+0.08(+0.87%)
Mar 06, 2012	9.317	9.368	9.229	9.239	3,108,064	-0.20(-2.07%)
Mar 05, 2012	9.266	9.447	9.266	9.434	2,699,064	-0.03(-0.34%)
Mar 02, 2012	9.496	9.515	9.412	9.466	1,835,577	-0.02(-0.21%)
Mar 01, 2012	9.461	9.498	9.434	9.486	2,453,322	+0.05(+0.49%)
Feb 29, 2012	9.503	9.565	9.376	9.439	4,588,904	-0.06(-0.64%)
Feb 28, 2012	9.532	9.540	9.394	9.500	2,072,676	+0.01(+0.13%)
Feb 27, 2012	9.361	9.557	9.324	9.488	2,377,573	+0.10(+1.07%)
Feb 24, 2012	9.508	9.515	9.383	9.388	2,176,996	-0.14(-1.51%)
Feb 23, 2012	9.444	9.552	9.376	9.532	2,420,477	+0.11(+1.12%)
Feb 22, 2012	9.464	9.525	9.371	9.427	2,035,573	-0.02(-0.21%)
Feb 21, 2012	9.298	9.515	9.229	9.447	3,013,643	+0.22(+2.41%)
Feb 17, 2012	9.527	9.527	9.210	9.224	6,385,427	-0.40(-4.19%)
Feb 16, 2012	9.488	9.630	9.452	9.628	2,110,283	+0.10(+1.08%)
Feb 15, 2012	9.615	9.623	9.422	9.525	2,040,228	-0.04(-0.46%)
Feb 14, 2012	9.430	9.579	9.420	9.569	2,784,802	+0.10(+1.03%)
Feb 13, 2012	9.513	9.537	9.422	9.471	2,191,255	+0.08(+0.84%)
Feb 10, 2012	9.411	9.426	9.303	9.392	1,622,062	-0.06(-0.59%)
Feb 09, 2012	9.466	9.499	9.389	9.447	1,356,941	-0.01(-0.08%)
Feb 08, 2012	9.409	9.459	9.315	9.454	2,390,995	+0.06(+0.67%)
Feb 07, 2012	9.274	9.406	9.218	9.392	2,082,328	+0.09(+0.98%)
Feb 06, 2012	9.276	9.324	9.235	9.300	1,247,996	-0.03(-0.34%)
Feb 03, 2012	9.226	9.332	9.206	9.332	1,886,041	+0.16(+1.73%)
Feb 02, 2012	9.163	9.252	9.100	9.173	2,559,096	+0.00(+0.03%)
Feb 01, 2012	9.107	9.180	9.062	9.170	2,882,447	+0.12(+1.33%)
Jan 31, 2012	9.023	9.062	8.929	9.050	2,245,498	+0.08(+0.91%)
Jan 30, 2012	8.900	8.987	8.869	8.968	1,685,298	+0.02(+0.19%)
Jan 27, 2012	8.833	9.059	8.792	8.951	2,844,799	+0.07(+0.84%)
Jan 26, 2012	8.987	8.989	8.809	8.876	1,523,738	-0.05(-0.57%)
Jan 25, 2012	8.703	8.936	8.703	8.927	2,203,699	+0.18(+2.01%)
Jan 24, 2012	8.746	8.773	8.703	8.751	1,591,788	-0.07(-0.74%)
Jan 23, 2012	8.777	8.850	8.768	8.816	1,636,962	+0.10(+1.16%)
Jan 20, 2012	8.722	8.739	8.652	8.715	2,908,914	-0.01(-0.08%)
Jan 19, 2012	8.753	8.763	8.695	8.722	1,238,678	+0.03(+0.39%)
Jan 18, 2012	8.573	8.727	8.573	8.688	2,561,868	+0.07(+0.78%)
Jan 17, 2012	8.597	8.669	8.573	8.621	2,330,934	+0.04(+0.45%)
Jan 13, 2012	8.430	8.592	8.293	8.582	3,596,200	+0.04(+0.48%)
Jan 12, 2012	8.671	8.698	8.500	8.541	3,561,930	-0.17(-1.91%)
Jan 11, 2012	8.833	8.881	8.688	8.708	2,460,340	-0.16(-1.77%)
Jan 10, 2012	8.895	8.924	8.840	8.864	1,920,021	+0.01(+0.14%)
Jan 09, 2012	8.908	8.908	8.804	8.852	1,957,777	-0.02(-0.24%)
Jan 06, 2012	8.975	8.985	8.847	8.874	2,792,719	-0.09(-0.99%)
Jan 05, 2012	8.893	8.992	8.864	8.963	3,682,085	+0.08(+0.95%)
Jan 04, 2012	8.961	9.015	8.859	8.879	4,710,562	-0.13(-1.50%)
Dec 30, 2011	8.920	9.028	8.920	9.014	2,736,593	+0.09(+1.05%)
Dec 29, 2011	8.845	8.939	8.804	8.920	2,779,595	+0.07(+0.79%)
Dec 28, 2011	9.006	9.018	8.818	8.850	2,936,917	-0.17(-1.84%)
Dec 27, 2011	8.869	9.016	8.869	9.016	1,212,763	+0.13(+1.52%)
Dec 23, 2011	8.961	8.980	8.857	8.881	2,196,211	+0.10(+1.10%)
Dec 21, 2011	8.703	8.794	8.585	8.785	3,013,978	+0.11(+1.31%)
Dec 20, 2011	8.563	8.721	8.520	8.671	3,501,371	+0.21(+2.48%)
Dec 19, 2011	8.440	8.529	8.392	8.462	2,742,872	+0.12(+1.39%)
Dec 16, 2011	8.428	8.469	8.332	8.346	3,245,336	-0.07(-0.86%)
Dec 15, 2011	8.457	8.505	8.380	8.418	1,997,904	+0.04(+0.49%)
Dec 14, 2011	8.404	8.496	8.310	8.377	3,562,906	-0.10(-1.22%)
Dec 13, 2011	8.623	8.698	8.435	8.481	4,412,357	-0.12(-1.40%)
Dec 12, 2011	8.633	8.669	8.522	8.602	3,108,363	-0.08(-0.92%)
Dec 09, 2011	8.520	8.734	8.503	8.681	4,306,165	+0.14(+1.66%)
Dec 08, 2011	8.524	8.621	8.462	8.539	3,566,193	+0.00(+0.00%)
Dec 07, 2011	8.332	8.582	8.296	8.539	3,431,939	+0.20(+2.46%)
Dec 06, 2011	8.317	8.396	8.258	8.334	1,763,334	+0.03(+0.35%)
Dec 05, 2011	8.426	8.467	8.257	8.305	2,485,446	-0.07(-0.86%)
Dec 02, 2011	8.556	8.563	8.341	8.377	2,932,024	-0.13(-1.47%)