Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.897	9.954	9.830	9.900	1,768,236	+0.18(+1.86%)
Jun 28, 2012	9.592	9.748	9.515	9.718	1,697,211	+0.05(+0.56%)
Jun 27, 2012	9.632	9.711	9.597	9.664	1,497,848	+0.04(+0.41%)
Jun 26, 2012	9.671	9.671	9.533	9.624	2,072,663	-0.01(-0.13%)
Jun 25, 2012	9.594	9.649	9.557	9.637	2,508,712	-0.06(-0.66%)
Jun 22, 2012	9.681	9.717	9.590	9.701	1,976,766	+0.10(+1.01%)
Jun 21, 2012	9.800	9.800	9.582	9.604	3,235,937	-0.20(-2.05%)
Jun 20, 2012	9.743	9.872	9.736	9.805	3,160,315	+0.04(+0.46%)
Jun 19, 2012	9.513	9.835	9.510	9.761	2,343,915	+0.28(+2.93%)
Jun 18, 2012	9.518	9.540	9.433	9.483	2,599,145	-0.06(-0.62%)
Jun 15, 2012	9.535	9.560	9.463	9.542	2,774,883	-0.01(-0.13%)
Jun 14, 2012	9.570	9.597	9.490	9.555	1,599,209	+0.02(+0.21%)
Jun 13, 2012	9.500	9.577	9.468	9.535	1,390,224	-0.01(-0.10%)
Jun 12, 2012	9.480	9.552	9.399	9.545	1,847,354	+0.09(+0.92%)
Jun 11, 2012	9.458	9.500	9.364	9.458	4,708,763	+0.05(+0.50%)
Jun 08, 2012	9.428	9.441	9.282	9.411	3,388,499	-0.08(-0.86%)
Jun 07, 2012	9.577	9.585	9.485	9.493	1,821,526	-0.01(-0.10%)
Jun 06, 2012	9.428	9.515	9.391	9.503	3,742,813	+0.09(+0.98%)
Jun 05, 2012	9.381	9.426	9.337	9.411	2,493,384	+0.03(+0.37%)
Jun 04, 2012	9.421	9.421	9.314	9.376	2,851,319	-0.06(-0.66%)
Jun 01, 2012	9.438	9.493	9.344	9.438	4,522,715	-0.34(-3.47%)
May 31, 2012	9.795	9.860	9.649	9.778	2,773,258	-0.00(-0.05%)
May 30, 2012	9.835	9.919	9.773	9.783	1,805,178	-0.13(-1.33%)
May 29, 2012	9.845	9.984	9.810	9.914	1,878,280	+0.14(+1.42%)
May 25, 2012	9.842	9.857	9.743	9.776	1,602,044	-0.10(-1.05%)
May 24, 2012	9.890	9.934	9.761	9.880	1,922,791	-0.02(-0.23%)
May 23, 2012	9.902	9.914	9.714	9.902	2,365,759	-0.08(-0.84%)
May 22, 2012	9.840	10.07	9.835	9.986	3,267,907	+0.07(+0.73%)
May 21, 2012	9.815	9.922	9.727	9.914	1,691,618	+0.20(+2.02%)
May 18, 2012	9.857	9.877	9.701	9.718	3,031,145	-0.04(-0.43%)
May 17, 2012	9.838	9.865	9.716	9.761	2,335,810	-0.04(-0.46%)
May 16, 2012	9.852	9.917	9.788	9.805	1,910,532	-0.05(-0.55%)
May 15, 2012	9.929	9.939	9.830	9.860	1,904,592	-0.07(-0.70%)
May 14, 2012	9.850	9.974	9.808	9.929	2,252,728	-0.04(-0.40%)
May 11, 2012	9.969	10.07	9.922	9.969	2,004,590	+0.06(+0.61%)
May 10, 2012	9.752	9.918	9.730	9.908	2,919,979	+0.20(+2.07%)
May 09, 2012	9.549	9.825	9.541	9.708	3,669,233	-0.02(-0.20%)
May 08, 2012	9.793	9.803	9.634	9.727	3,012,289	-0.11(-1.07%)
May 07, 2012	9.796	9.832	9.747	9.832	2,644,755	+0.01(+0.12%)
May 04, 2012	9.940	9.950	9.793	9.820	3,673,469	-0.18(-1.81%)
May 03, 2012	10.16	10.19	9.982	10.00	2,222,802	-0.15(-1.52%)
May 02, 2012	10.17	10.21	10.07	10.16	2,960,004	-0.09(-0.84%)
May 01, 2012	10.26	10.28	10.18	10.24	2,620,897	-0.00(-0.02%)
Apr 30, 2012	10.04	10.25	10.01	10.24	2,687,217	+0.15(+1.45%)
Apr 27, 2012	10.04	10.11	10.04	10.10	1,822,257	+0.09(+0.90%)
Apr 26, 2012	9.911	10.02	9.874	10.01	1,451,354	+0.12(+1.26%)
Apr 25, 2012	9.754	9.881	9.720	9.881	1,897,673	+0.21(+2.20%)
Apr 24, 2012	9.744	9.744	9.639	9.669	1,755,941	-0.07(-0.75%)
Apr 23, 2012	9.688	9.813	9.612	9.742	2,609,626	-0.01(-0.13%)
Apr 20, 2012	9.700	9.796	9.676	9.754	2,405,225	+0.12(+1.27%)
Apr 19, 2012	9.546	9.651	9.527	9.632	1,455,047	+0.06(+0.66%)
Apr 18, 2012	9.605	9.656	9.510	9.568	1,965,139	-0.04(-0.41%)
Apr 17, 2012	9.534	9.715	9.519	9.607	2,684,355	+0.17(+1.79%)
Apr 16, 2012	9.475	9.541	9.400	9.439	1,313,912	-0.02(-0.21%)
Apr 13, 2012	9.483	9.510	9.390	9.458	1,492,442	-0.05(-0.57%)
Apr 12, 2012	9.492	9.540	9.429	9.512	1,809,555	+0.04(+0.39%)
Apr 11, 2012	9.378	9.502	9.373	9.475	1,901,317	+0.11(+1.12%)
Apr 10, 2012	9.600	9.664	9.351	9.370	3,597,064	-0.31(-3.16%)
Apr 09, 2012	9.585	9.725	9.546	9.676	2,354,969	-0.01(-0.15%)
Apr 05, 2012	9.615	9.708	9.566	9.691	1,789,807	+0.03(+0.35%)
Apr 04, 2012	9.573	9.693	9.492	9.656	2,642,252	+0.00(+0.03%)
Apr 03, 2012	9.629	9.708	9.588	9.654	2,075,496	+0.01(+0.08%)
Apr 02, 2012	9.524	9.654	9.519	9.646	1,818,425	+0.15(+1.54%)
Mar 30, 2012	9.527	9.585	9.471	9.500	1,935,551	-0.01(-0.10%)
Mar 29, 2012	9.549	9.549	9.397	9.510	5,279,966	-0.06(-0.59%)
Mar 28, 2012	9.453	9.566	9.402	9.566	3,160,822	+0.12(+1.27%)
Mar 27, 2012	9.446	9.505	9.417	9.446	1,492,389	+0.02(+0.18%)
Mar 26, 2012	9.292	9.436	9.272	9.429	2,994,066	+0.15(+1.58%)
Mar 23, 2012	9.282	9.294	9.233	9.282	2,153,512	+0.00(+0.05%)
Mar 22, 2012	9.060	9.282	9.047	9.277	3,326,531	+0.10(+1.07%)
Mar 21, 2012	9.099	9.201	9.003	9.179	5,524,138	-0.11(-1.24%)
Mar 20, 2012	9.294	9.368	9.250	9.294	2,467,068	-0.07(-0.78%)
Mar 19, 2012	9.353	9.431	9.334	9.368	2,548,642	-0.01(-0.16%)
Mar 16, 2012	9.463	9.483	9.360	9.382	1,753,442	-0.06(-0.65%)
Mar 15, 2012	9.385	9.507	9.346	9.444	1,776,626	+0.01(+0.08%)
Mar 14, 2012	9.585	9.605	9.373	9.436	1,974,733	-0.15(-1.53%)
Mar 13, 2012	9.554	9.583	9.500	9.583	1,546,645	+0.06(+0.59%)
Mar 12, 2012	9.480	9.566	9.436	9.527	1,698,728	+0.01(+0.08%)
Mar 09, 2012	9.470	9.539	9.466	9.519	1,997,880	+0.08(+0.83%)
Mar 08, 2012	9.363	9.466	9.319	9.441	1,669,676	+0.12(+1.29%)
Mar 07, 2012	9.214	9.378	9.179	9.321	3,161,402	+0.08(+0.87%)
Mar 06, 2012	9.319	9.370	9.231	9.241	3,107,490	-0.20(-2.07%)
Mar 05, 2012	9.267	9.448	9.267	9.436	2,698,566	-0.03(-0.34%)
Mar 02, 2012	9.497	9.517	9.414	9.468	1,835,238	-0.02(-0.21%)
Mar 01, 2012	9.463	9.500	9.436	9.488	2,452,869	+0.05(+0.49%)
Feb 29, 2012	9.505	9.567	9.378	9.441	4,588,056	-0.06(-0.64%)
Feb 28, 2012	9.534	9.541	9.396	9.502	2,072,294	+0.01(+0.13%)
Feb 27, 2012	9.363	9.558	9.326	9.490	2,377,134	+0.10(+1.07%)
Feb 24, 2012	9.510	9.517	9.385	9.390	2,176,594	-0.14(-1.51%)
Feb 23, 2012	9.446	9.554	9.378	9.534	2,420,029	+0.11(+1.12%)
Feb 22, 2012	9.466	9.527	9.373	9.429	2,035,197	-0.02(-0.21%)
Feb 21, 2012	9.299	9.517	9.231	9.448	3,013,086	+0.22(+2.41%)
Feb 17, 2012	9.529	9.529	9.211	9.226	6,384,247	-0.40(-4.19%)
Feb 16, 2012	9.490	9.632	9.453	9.629	2,109,893	+0.10(+1.08%)
Feb 15, 2012	9.617	9.624	9.424	9.527	2,039,851	-0.04(-0.46%)
Feb 14, 2012	9.431	9.580	9.422	9.571	2,784,287	+0.10(+1.03%)
Feb 13, 2012	9.514	9.539	9.424	9.473	2,190,850	+0.08(+0.84%)
Feb 10, 2012	9.413	9.427	9.304	9.394	1,621,762	-0.06(-0.59%)
Feb 09, 2012	9.468	9.501	9.391	9.449	1,356,690	-0.01(-0.08%)
Feb 08, 2012	9.410	9.461	9.316	9.456	2,390,553	+0.06(+0.67%)
Feb 07, 2012	9.275	9.408	9.220	9.394	2,081,943	+0.09(+0.98%)
Feb 06, 2012	9.278	9.326	9.237	9.302	1,247,765	-0.03(-0.34%)
Feb 03, 2012	9.227	9.333	9.208	9.333	1,885,693	+0.16(+1.73%)
Feb 02, 2012	9.165	9.254	9.102	9.174	2,558,622	+0.00(+0.03%)
Feb 01, 2012	9.109	9.181	9.063	9.172	2,881,914	+0.12(+1.33%)
Jan 31, 2012	9.025	9.064	8.931	9.051	2,245,082	+0.08(+0.91%)
Jan 30, 2012	8.902	8.989	8.871	8.969	1,684,986	+0.02(+0.19%)
Jan 27, 2012	8.834	9.061	8.793	8.953	2,844,273	+0.07(+0.84%)
Jan 26, 2012	8.989	8.991	8.810	8.878	1,523,456	-0.05(-0.57%)
Jan 25, 2012	8.704	8.938	8.704	8.928	2,203,291	+0.18(+2.01%)
Jan 24, 2012	8.748	8.774	8.704	8.753	1,591,494	-0.07(-0.74%)
Jan 23, 2012	8.779	8.851	8.769	8.818	1,636,659	+0.10(+1.16%)
Jan 20, 2012	8.724	8.740	8.654	8.716	2,908,377	-0.01(-0.08%)
Jan 19, 2012	8.755	8.765	8.697	8.724	1,238,449	+0.03(+0.39%)
Jan 18, 2012	8.574	8.728	8.574	8.690	2,561,394	+0.07(+0.78%)
Jan 17, 2012	8.598	8.671	8.574	8.622	2,330,503	+0.04(+0.45%)
Jan 13, 2012	8.432	8.593	8.295	8.584	3,595,536	+0.04(+0.48%)
Jan 12, 2012	8.673	8.700	8.502	8.543	3,561,272	-0.17(-1.91%)
Jan 11, 2012	8.834	8.883	8.690	8.709	2,459,885	-0.16(-1.77%)
Jan 10, 2012	8.897	8.926	8.842	8.866	1,919,666	+0.01(+0.14%)
Jan 09, 2012	8.909	8.909	8.806	8.854	1,957,415	-0.02(-0.24%)
Jan 06, 2012	8.977	8.986	8.849	8.875	2,792,203	-0.09(-0.99%)
Jan 05, 2012	8.895	8.994	8.866	8.965	3,681,404	+0.08(+0.95%)
Jan 04, 2012	8.962	9.017	8.861	8.880	4,709,691	-0.13(-1.50%)
Dec 30, 2011	8.921	9.030	8.921	9.015	2,736,087	+0.09(+1.05%)
Dec 29, 2011	8.847	8.940	8.806	8.921	2,779,081	+0.07(+0.79%)
Dec 28, 2011	9.008	9.020	8.820	8.851	2,936,374	-0.17(-1.84%)
Dec 27, 2011	8.871	9.018	8.871	9.018	1,212,539	+0.13(+1.52%)
Dec 23, 2011	8.962	8.981	8.859	8.883	2,195,805	+0.10(+1.10%)
Dec 21, 2011	8.704	8.796	8.586	8.786	3,013,421	+0.11(+1.31%)
Dec 20, 2011	8.565	8.722	8.521	8.673	3,500,724	+0.21(+2.48%)
Dec 19, 2011	8.442	8.531	8.393	8.463	2,742,365	+0.12(+1.39%)
Dec 16, 2011	8.430	8.471	8.333	8.348	3,244,736	-0.07(-0.86%)
Dec 15, 2011	8.459	8.507	8.381	8.420	1,997,534	+0.04(+0.49%)
Dec 14, 2011	8.406	8.497	8.312	8.379	3,562,247	-0.10(-1.22%)
Dec 13, 2011	8.625	8.700	8.437	8.483	4,411,542	-0.12(-1.40%)
Dec 12, 2011	8.634	8.671	8.524	8.603	3,107,789	-0.08(-0.92%)
Dec 09, 2011	8.521	8.736	8.504	8.683	4,305,368	+0.14(+1.66%)
Dec 08, 2011	8.526	8.622	8.463	8.540	3,565,534	+0.00(+0.00%)
Dec 07, 2011	8.333	8.584	8.297	8.540	3,431,304	+0.20(+2.46%)
Dec 06, 2011	8.319	8.397	8.259	8.336	1,763,008	+0.03(+0.35%)
Dec 05, 2011	8.427	8.468	8.259	8.307	2,484,987	-0.07(-0.86%)
Dec 02, 2011	8.557	8.565	8.343	8.379	2,931,482	-0.13(-1.47%)
Dec 01, 2011	8.495	8.593	8.468	8.504	2,875,188	+0.00(+0.06%)
Nov 30, 2011	8.577	8.577	8.362	8.499	3,380,301	+0.16(+1.97%)
Nov 29, 2011	8.186	8.374	8.169	8.336	3,974,346	+0.20(+2.52%)
Nov 28, 2011	8.169	8.271	8.095	8.131	2,465,500	+0.10(+1.23%)
Nov 25, 2011	8.037	8.114	7.991	8.032	1,927,376	-0.27(-3.22%)
Nov 23, 2011	8.244	8.384	8.220	8.299	2,766,931	-0.00(-0.06%)
Nov 22, 2011	8.398	8.420	8.278	8.304	2,992,860	-0.11(-1.32%)
Nov 21, 2011	8.418	8.473	8.319	8.415	3,456,659	-0.08(-0.91%)
Nov 18, 2011	8.466	8.685	8.466	8.492	4,413,857	+0.08(+0.95%)
Nov 17, 2011	8.319	8.468	8.278	8.413	4,812,038	+0.19(+2.32%)
Nov 16, 2011	8.133	8.348	8.112	8.222	3,165,880	-0.00(-0.06%)
Nov 15, 2011	8.261	8.275	8.181	8.227	1,623,388	-0.07(-0.90%)
Nov 14, 2011	8.316	8.393	8.239	8.302	1,607,487	-0.06(-0.72%)
Nov 11, 2011	8.254	8.381	8.227	8.362	2,167,554	+0.18(+2.21%)
Nov 10, 2011	8.283	8.285	8.073	8.181	3,312,292	+0.03(+0.31%)
Nov 09, 2011	8.187	8.280	8.147	8.156	2,079,326	-0.15(-1.80%)
Nov 08, 2011	8.299	8.382	8.246	8.306	2,753,794	+0.01(+0.09%)
Nov 07, 2011	8.232	8.337	8.230	8.299	2,805,230	+0.08(+0.98%)
Nov 04, 2011	8.220	8.275	8.147	8.218	1,987,895	-0.08(-0.92%)
Nov 03, 2011	8.070	8.322	8.061	8.294	2,673,361	+0.23(+2.80%)
Nov 02, 2011	8.061	8.118	7.968	8.068	2,765,407	+0.08(+0.95%)
Nov 01, 2011	8.063	8.087	7.966	7.992	3,217,644	-0.25(-3.08%)
Oct 31, 2011	8.251	8.398	8.237	8.246	2,867,172	-0.02(-0.20%)
Oct 28, 2011	8.249	8.363	8.239	8.263	4,334,061	-0.07(-0.83%)
Oct 27, 2011	8.467	8.482	8.289	8.332	4,019,742	+0.00(+0.03%)
Oct 26, 2011	8.249	8.360	8.130	8.329	2,449,918	+0.13(+1.59%)
Oct 25, 2011	8.246	8.310	8.182	8.199	2,446,651	-0.13(-1.51%)
Oct 24, 2011	8.322	8.394	8.256	8.325	2,950,358	+0.01(+0.11%)
Oct 21, 2011	8.318	8.353	8.149	8.315	3,172,273	+0.10(+1.27%)
Oct 20, 2011	8.082	8.249	8.013	8.211	2,803,302	+0.12(+1.47%)
Oct 19, 2011	8.201	8.239	8.061	8.092	3,400,275	-0.09(-1.05%)
Oct 18, 2011	8.013	8.220	7.987	8.177	4,114,898	+0.20(+2.53%)
Oct 17, 2011	7.997	8.056	7.940	7.975	1,952,117	-0.01(-0.09%)
Oct 14, 2011	7.985	8.030	7.866	7.983	2,604,394	+0.08(+0.99%)
Oct 13, 2011	7.869	7.933	7.778	7.904	2,479,117	-0.04(-0.45%)
Oct 12, 2011	7.985	8.078	7.904	7.940	2,854,730	+0.07(+0.84%)
Oct 11, 2011	7.781	7.897	7.743	7.873	1,664,917	+0.03(+0.42%)
Oct 10, 2011	7.733	7.840	7.721	7.840	1,309,912	+0.18(+2.36%)
Oct 07, 2011	7.681	7.709	7.564	7.659	2,092,210	+0.07(+0.91%)
Oct 06, 2011	7.500	7.619	7.477	7.591	2,354,845	+0.17(+2.27%)
Oct 05, 2011	7.524	7.564	7.372	7.422	3,354,934	-0.09(-1.20%)
Oct 04, 2011	7.248	7.519	7.063	7.512	6,379,268	+0.16(+2.23%)
Oct 03, 2011	7.477	7.586	7.305	7.348	4,148,214	-0.24(-3.13%)
Sep 30, 2011	7.488	7.700	7.460	7.586	3,216,604	-0.03(-0.37%)
Sep 29, 2011	7.652	7.667	7.472	7.614	2,415,983	+0.06(+0.79%)
Sep 28, 2011	7.576	7.690	7.539	7.555	2,044,912	-0.02(-0.25%)
Sep 27, 2011	7.586	7.752	7.522	7.574	2,331,030	+0.10(+1.40%)
Sep 26, 2011	7.265	7.484	7.196	7.469	2,258,359	+0.14(+1.85%)
Sep 23, 2011	7.213	7.412	7.213	7.334	2,482,686	+0.04(+0.49%)
Sep 22, 2011	7.462	7.474	7.106	7.298	4,703,259	-0.10(-1.32%)
Sep 21, 2011	7.586	7.626	7.389	7.396	2,712,119	-0.22(-2.84%)
Sep 20, 2011	7.569	7.705	7.505	7.612	2,490,553	+0.05(+0.72%)
Sep 19, 2011	7.484	7.583	7.412	7.557	3,833,099	-0.02(-0.31%)
Sep 16, 2011	7.671	7.726	7.579	7.581	3,298,300	-0.07(-0.87%)
Sep 15, 2011	7.655	7.691	7.583	7.648	2,727,735	+0.09(+1.16%)
Sep 14, 2011	7.572	7.617	7.453	7.560	2,468,143	-0.02(-0.28%)
Sep 13, 2011	7.591	7.600	7.510	7.581	2,098,815	+0.01(+0.19%)
Sep 12, 2011	7.496	7.605	7.422	7.567	2,873,162	-0.02(-0.22%)
Sep 09, 2011	7.774	7.776	7.564	7.583	2,395,607	-0.25(-3.24%)
Sep 08, 2011	7.759	7.914	7.759	7.838	1,636,034	+0.03(+0.43%)
Sep 07, 2011	7.800	7.845	7.747	7.804	1,385,791	+0.06(+0.83%)
Sep 06, 2011	7.567	7.762	7.472	7.740	2,382,941	-0.07(-0.88%)
Sep 02, 2011	7.747	7.899	7.740	7.809	2,834,761	-0.09(-1.14%)
Sep 01, 2011	7.847	7.959	7.828	7.899	2,030,336	+0.04(+0.54%)
Aug 31, 2011	7.762	7.883	7.745	7.857	2,125,113	+0.14(+1.75%)
Aug 30, 2011	7.700	7.762	7.664	7.721	2,182,573	-0.01(-0.15%)
Aug 29, 2011	7.728	7.755	7.648	7.733	2,273,495	+0.09(+1.18%)
Aug 26, 2011	7.624	7.716	7.458	7.643	3,031,536	-0.02(-0.25%)
Aug 25, 2011	7.721	7.752	7.624	7.662	2,237,064	-0.03(-0.37%)
Aug 24, 2011	7.555	7.719	7.538	7.690	3,629,666	+0.12(+1.63%)
Aug 23, 2011	7.384	7.598	7.286	7.567	2,607,004	+0.25(+3.48%)
Aug 22, 2011	7.555	7.562	7.284	7.313	3,115,517	-0.08(-1.12%)
Aug 19, 2011	7.270	7.486	7.256	7.396	2,910,316	+0.02(+0.29%)
Aug 18, 2011	7.455	7.555	7.317	7.374	3,061,299	-0.26(-3.45%)
Aug 17, 2011	7.595	7.743	7.591	7.638	1,849,203	+0.07(+0.97%)
Aug 16, 2011	7.574	7.600	7.472	7.564	2,714,152	-0.07(-0.96%)
Aug 15, 2011	7.657	7.690	7.595	7.638	2,664,863	+0.05(+0.69%)
Aug 12, 2011	7.553	7.643	7.465	7.586	2,960,081	+0.07(+0.98%)
Aug 11, 2011	7.139	7.550	7.125	7.512	3,562,892	+0.46(+6.59%)
Aug 10, 2011	7.095	7.204	6.966	7.048	4,797,306	-0.10(-1.34%)
Aug 09, 2011	6.777	7.158	6.690	7.144	6,006,323	+0.39(+5.85%)
Aug 08, 2011	6.777	6.957	6.660	6.749	4,826,054	-0.35(-4.87%)
Aug 05, 2011	7.193	7.242	6.814	7.095	5,986,086	-0.10(-1.36%)
Aug 04, 2011	7.347	7.417	7.102	7.193	5,407,619	-0.32(-4.29%)
Aug 03, 2011	7.588	7.590	7.410	7.515	3,392,288	-0.09(-1.14%)
Aug 02, 2011	7.693	7.693	7.567	7.602	4,015,037	-0.10(-1.24%)
Aug 01, 2011	7.817	7.828	7.616	7.698	1,595,257	+0.01(+0.15%)
Jul 29, 2011	7.571	7.713	7.497	7.686	3,349,808	+0.03(+0.40%)
Jul 28, 2011	7.550	7.744	7.520	7.655	2,309,010	+0.09(+1.20%)
Jul 27, 2011	7.646	7.710	7.536	7.564	2,877,634	-0.13(-1.73%)
Jul 26, 2011	7.810	7.812	7.646	7.698	2,137,183	-0.08(-1.02%)
Jul 25, 2011	7.723	7.847	7.723	7.777	1,434,056	+0.03(+0.39%)
Jul 22, 2011	7.765	7.775	7.730	7.747	1,236,117	+0.03(+0.39%)
Jul 21, 2011	7.684	7.793	7.660	7.716	1,597,551	+0.07(+0.98%)
Jul 20, 2011	7.639	7.674	7.632	7.641	982,013	+0.01(+0.12%)
Jul 19, 2011	7.634	7.688	7.590	7.632	1,866,458	+0.09(+1.21%)
Jul 18, 2011	7.583	7.585	7.499	7.541	1,579,510	-0.08(-1.10%)
Jul 15, 2011	7.585	7.676	7.578	7.625	2,398,854	+0.07(+0.90%)
Jul 14, 2011	7.630	7.691	7.525	7.557	1,440,407	-0.03(-0.34%)
Jul 13, 2011	7.604	7.723	7.567	7.583	1,639,565	+0.03(+0.37%)
Jul 12, 2011	7.534	7.639	7.492	7.555	1,601,090	+0.01(+0.12%)
Jul 11, 2011	7.616	7.616	7.478	7.546	2,041,263	-0.15(-2.00%)
Jul 08, 2011	7.662	7.742	7.623	7.700	1,558,413	-0.02(-0.27%)
Jul 07, 2011	7.702	7.782	7.684	7.721	2,235,834	+0.07(+0.95%)
Jul 06, 2011	7.684	7.712	7.620	7.648	1,238,672	-0.01(-0.18%)
Jul 05, 2011	7.712	7.768	7.651	7.662	2,301,855	+0.04(+0.55%)