Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.34	11.47	11.04	11.15	5,646,223	-0.17(-1.47%)
Nov 27, 2009	11.18	11.52	11.06	11.32	2,429,903	-0.25(-2.13%)
Nov 25, 2009	11.53	11.71	11.46	11.57	3,738,193	+0.09(+0.77%)
Nov 24, 2009	11.98	12.09	11.34	11.48	8,323,806	-0.54(-4.47%)
Nov 23, 2009	12.32	12.56	11.92	12.02	5,187,837	-0.02(-0.15%)
Nov 20, 2009	12.17	12.29	11.88	12.03	5,656,712	-0.44(-3.53%)
Nov 19, 2009	12.77	12.77	12.19	12.47	5,383,447	-0.40(-3.08%)
Nov 18, 2009	12.55	13.18	12.55	12.87	3,745,576	+0.09(+0.69%)
Nov 17, 2009	12.84	13.03	12.62	12.78	4,809,816	-0.11(-0.89%)
Nov 16, 2009	12.98	13.20	12.75	12.90	4,761,446	+0.16(+1.24%)
Nov 13, 2009	12.91	13.19	12.68	12.74	3,864,923	-0.06(-0.48%)
Nov 12, 2009	13.30	13.30	12.73	12.80	4,422,379	-0.51(-3.84%)
Nov 11, 2009	13.04	13.49	12.87	13.31	8,194,108	+0.72(+5.73%)
Nov 10, 2009	12.86	13.09	12.44	12.59	5,254,710	-0.27(-2.12%)
Nov 09, 2009	12.69	12.90	12.49	12.86	5,600,007	+0.41(+3.32%)
Nov 06, 2009	12.04	12.63	11.97	12.45	8,383,131	+0.78(+6.72%)
Nov 05, 2009	12.05	12.56	11.65	11.66	7,428,921	-0.26(-2.14%)
Nov 04, 2009	11.62	12.44	11.61	11.92	9,428,706	+0.40(+3.44%)
Nov 03, 2009	10.86	11.56	10.83	11.52	5,948,941	+0.44(+3.97%)
Nov 02, 2009	11.24	11.50	10.61	11.08	9,694,798	-0.01(-0.08%)
Oct 30, 2009	11.28	11.44	11.00	11.09	9,107,920	-0.28(-2.48%)
Oct 29, 2009	11.44	11.66	11.13	11.37	7,966,760	+0.26(+2.30%)
Oct 28, 2009	11.78	11.88	11.02	11.12	8,907,645	-0.90(-7.47%)
Oct 27, 2009	11.95	12.32	11.80	12.02	6,553,683	+0.07(+0.59%)
Oct 26, 2009	12.44	12.85	11.88	11.95	7,067,054	-0.49(-3.96%)
Oct 23, 2009	12.39	12.60	12.24	12.44	8,111,653	-0.52(-4.01%)
Oct 22, 2009	11.95	13.11	11.80	12.96	8,168,861	+0.92(+7.60%)
Oct 21, 2009	12.32	12.61	12.03	12.04	4,339,513	-0.23(-1.87%)
Oct 20, 2009	12.25	12.37	12.25	12.27	4,942,985	-0.36(-2.85%)
Oct 19, 2009	12.99	13.12	12.59	12.63	4,091,536	-0.23(-1.78%)
Oct 16, 2009	13.11	13.21	12.80	12.86	4,360,877	-0.38(-2.85%)
Oct 15, 2009	13.20	13.34	13.12	13.24	4,287,721	-0.10(-0.72%)
Oct 14, 2009	13.56	13.59	13.09	13.33	7,851,367	+0.05(+0.40%)
Oct 13, 2009	12.57	13.39	12.51	13.28	11,105,519	+0.69(+5.51%)
Oct 12, 2009	12.85	12.89	12.47	12.59	4,155,645	+0.01(+0.07%)
Oct 09, 2009	12.65	12.83	12.33	12.58	6,452,490	-0.05(-0.42%)
Oct 08, 2009	11.84	12.89	11.72	12.63	11,536,501	+1.06(+9.18%)
Oct 07, 2009	12.02	12.03	11.55	11.57	7,202,569	-0.44(-3.65%)
Oct 06, 2009	11.93	12.39	11.89	12.01	6,950,318	+0.28(+2.40%)
Oct 05, 2009	11.66	11.94	11.40	11.73	7,460,485	+0.29(+2.53%)
Oct 02, 2009	11.37	11.66	11.06	11.44	8,329,455	-0.19(-1.66%)
Oct 01, 2009	12.41	12.41	11.59	11.63	10,502,417	-0.88(-7.02%)
Sep 30, 2009	12.97	13.06	12.35	12.51	7,492,329	-0.46(-3.52%)
Sep 29, 2009	13.10	13.47	12.92	12.97	5,962,132	+0.11(+0.82%)
Sep 28, 2009	12.91	13.05	12.68	12.86	4,762,584	+0.05(+0.41%)
Sep 25, 2009	12.83	13.16	12.64	12.81	6,362,915	-0.20(-1.55%)
Sep 24, 2009	13.83	14.07	12.76	13.01	9,860,593	-0.61(-4.45%)
Sep 23, 2009	13.93	14.13	13.62	13.62	6,826,414	-0.33(-2.39%)
Sep 22, 2009	14.19	14.41	13.83	13.95	6,000,103	-0.11(-0.81%)
Sep 21, 2009	14.14	14.19	13.38	14.06	9,940,543	-0.46(-3.14%)
Sep 18, 2009	15.00	15.25	14.52	14.52	9,409,724	-0.75(-4.94%)
Sep 17, 2009	15.28	15.50	14.30	15.27	8,426,000	+0.52(+3.51%)
Sep 16, 2009	14.44	15.27	14.38	14.76	7,633,737	+0.47(+3.32%)
Sep 15, 2009	13.83	14.35	13.78	14.28	6,857,126	+0.53(+3.83%)
Sep 14, 2009	13.60	13.76	13.39	13.76	3,798,319	-0.04(-0.25%)
Sep 11, 2009	13.97	14.16	13.59	13.79	5,297,806	-0.13(-0.95%)
Sep 10, 2009	13.81	13.97	13.39	13.92	5,619,102	+0.23(+1.67%)
Sep 09, 2009	13.47	13.87	13.21	13.69	9,379,545	+0.18(+1.30%)
Sep 08, 2009	13.50	13.60	13.10	13.52	5,344,831	+0.26(+1.99%)
Sep 04, 2009	12.83	13.26	12.65	13.26	5,058,327	+0.54(+4.21%)
Sep 03, 2009	12.39	12.76	12.17	12.72	6,159,694	+0.39(+3.13%)
Sep 02, 2009	12.51	12.84	12.28	12.33	6,571,318	-0.36(-2.84%)
Sep 01, 2009	13.24	13.72	12.64	12.69	8,961,797	-0.61(-4.55%)
Aug 31, 2009	13.57	13.57	13.08	13.30	8,662,076	-0.51(-3.69%)
Aug 28, 2009	13.56	13.98	13.25	13.81	7,604,329	+0.34(+2.54%)
Aug 27, 2009	13.43	13.50	12.82	13.47	10,015,397	-0.21(-1.54%)
Aug 26, 2009	13.30	13.84	12.99	13.68	12,141,770	+0.54(+4.07%)
Aug 25, 2009	13.01	13.54	12.93	13.14	9,175,713	+0.35(+2.75%)
Aug 24, 2009	12.90	13.38	12.73	12.79	8,544,386	+0.04(+0.34%)
Aug 21, 2009	12.54	12.86	12.46	12.75	7,407,305	+0.40(+3.20%)
Aug 20, 2009	11.92	12.56	11.86	12.35	7,793,251	+0.48(+4.07%)
Aug 19, 2009	11.20	11.95	11.15	11.87	7,791,854	+0.29(+2.50%)
Aug 18, 2009	11.21	11.63	11.11	11.58	6,006,502	+0.53(+4.76%)
Aug 17, 2009	11.29	11.58	10.88	11.05	8,960,389	-0.72(-6.11%)
Aug 14, 2009	12.07	12.11	11.57	11.77	6,959,814	-0.30(-2.47%)
Aug 13, 2009	12.08	12.27	11.69	12.07	7,641,340	+0.20(+1.70%)
Aug 12, 2009	11.82	12.25	11.65	11.87	9,048,192	+0.46(+4.00%)
Aug 11, 2009	11.24	11.46	10.89	11.41	8,102,521	+0.16(+1.40%)
Aug 10, 2009	11.75	11.75	11.19	11.25	8,651,479	-0.54(-4.54%)
Aug 07, 2009	11.28	12.13	11.19	11.79	12,848,411	+0.84(+7.70%)
Aug 06, 2009	11.11	11.32	10.83	10.95	6,898,577	-0.20(-1.81%)
Aug 05, 2009	11.04	11.47	10.85	11.15	8,526,642	+0.12(+1.10%)
Aug 04, 2009	10.57	11.29	10.24	11.03	9,594,177	+0.34(+3.22%)
Aug 03, 2009	10.56	10.79	10.45	10.68	6,314,740	+0.29(+2.79%)
Jul 31, 2009	10.21	10.53	10.16	10.39	6,475,857	+0.13(+1.28%)
Jul 30, 2009	10.37	10.41	9.990	10.26	7,347,128	+0.04(+0.43%)
Jul 29, 2009	10.09	10.31	9.884	10.22	5,815,696	+0.00(+0.00%)
Jul 28, 2009	10.04	10.33	9.779	10.22	13,250,303	-0.14(-1.36%)
Jul 27, 2009	9.612	10.55	9.367	10.36	17,303,984	+0.61(+6.21%)
Jul 24, 2009	9.718	9.876	9.428	9.753	5,909,138	-0.13(-1.33%)
Jul 23, 2009	9.437	10.31	9.349	9.884	15,354,868	+0.56(+6.03%)
Jul 22, 2009	8.568	9.551	8.550	9.323	12,294,300	+0.67(+7.71%)
Jul 21, 2009	8.761	8.857	8.436	8.655	4,580,449	-0.04(-0.40%)
Jul 20, 2009	8.638	8.928	8.524	8.691	3,727,867	+0.17(+2.05%)
Jul 17, 2009	8.568	8.743	8.384	8.516	5,770,009	+0.17(+1.99%)
Jul 16, 2009	8.000	8.454	7.869	8.349	5,701,229	+0.35(+4.37%)
Jul 15, 2009	7.877	8.192	7.842	8.000	5,709,253	+0.31(+4.10%)
Jul 14, 2009	7.309	7.755	7.257	7.685	6,592,407	+0.28(+3.78%)
Jul 13, 2009	7.178	7.440	7.134	7.405	6,643,826	+0.13(+1.80%)
Jul 10, 2009	7.353	7.353	7.003	7.274	5,546,894	-0.13(-1.77%)
Jul 09, 2009	7.283	7.528	7.257	7.405	6,904,191	+0.22(+3.04%)
Jul 08, 2009	7.493	7.510	6.977	7.187	9,937,063	-0.27(-3.63%)
Jul 07, 2009	7.764	7.790	7.423	7.458	5,409,818	-0.38(-4.91%)
Jul 06, 2009	7.869	8.000	7.720	7.842	8,581,148	-0.17(-2.07%)
Jul 02, 2009	8.210	8.306	7.930	8.008	5,386,944	-0.40(-4.78%)
Jul 01, 2009	8.533	8.568	8.218	8.411	9,356,852	-0.06(-0.72%)
Jun 30, 2009	8.454	8.717	8.349	8.472	9,907,807	-0.02(-0.21%)
Jun 29, 2009	8.140	8.516	8.008	8.489	12,756,032	+0.46(+5.77%)
Jun 26, 2009	7.965	8.253	7.781	8.026	9,091,975	-0.01(-0.11%)
Jun 25, 2009	7.816	8.070	7.711	8.035	26,083,334	+1.20(+17.52%)
Jun 24, 2009	6.645	7.099	6.627	6.837	9,629,363	+0.30(+4.55%)
Jun 23, 2009	6.548	6.767	6.365	6.540	5,808,823	+0.04(+0.67%)
Jun 22, 2009	6.732	6.793	6.478	6.496	6,291,137	-0.31(-4.62%)
Jun 19, 2009	6.715	6.907	6.610	6.811	6,254,141	+0.24(+3.59%)
Jun 18, 2009	6.784	6.819	6.478	6.575	5,081,043	-0.22(-3.22%)
Jun 17, 2009	6.776	6.942	6.452	6.793	6,512,832	+0.04(+0.65%)
Jun 16, 2009	6.994	7.160	6.631	6.750	8,644,043	+0.09(+1.31%)
Jun 15, 2009	6.854	6.898	6.592	6.662	5,860,157	-0.31(-4.51%)
Jun 12, 2009	7.178	7.195	6.907	6.977	7,622,630	-0.19(-2.68%)
Jun 11, 2009	7.641	7.641	7.134	7.169	8,045,389	-0.40(-5.31%)
Jun 10, 2009	7.965	7.991	7.388	7.571	7,433,323	-0.24(-3.02%)
Jun 09, 2009	7.790	7.974	7.650	7.807	4,737,482	+0.05(+0.68%)
Jun 08, 2009	7.702	7.834	7.571	7.755	7,116,082	+0.37(+4.97%)
Jun 05, 2009	8.043	8.140	7.292	7.388	12,320,763	-0.47(-6.01%)
Jun 04, 2009	8.096	8.122	7.711	7.860	6,630,078	-0.20(-2.49%)
Jun 03, 2009	8.393	8.402	7.930	8.061	4,403,560	-0.44(-5.14%)
Jun 02, 2009	8.323	8.743	8.175	8.498	5,263,407	+0.11(+1.36%)
Jun 01, 2009	8.454	8.594	8.175	8.384	8,188,337	+0.07(+0.84%)
May 29, 2009	7.816	8.349	7.807	8.315	9,554,571	+0.53(+6.85%)
May 28, 2009	8.306	8.393	7.484	7.781	11,829,996	-0.41(-5.02%)
May 27, 2009	8.524	8.988	8.157	8.192	7,422,238	-0.34(-4.00%)
May 26, 2009	8.148	8.655	8.087	8.533	5,406,765	+0.29(+3.50%)
May 22, 2009	8.271	8.402	7.974	8.245	5,072,596	-0.02(-0.21%)
May 21, 2009	8.498	8.760	8.087	8.262	8,391,817	-0.39(-4.55%)
May 20, 2009	8.918	9.259	8.603	8.655	7,452,834	-0.06(-0.70%)
May 19, 2009	8.647	9.040	8.551	8.717	9,688,678	-0.04(-0.50%)
May 18, 2009	8.288	9.110	8.113	8.760	14,500,400	+1.06(+13.73%)
May 15, 2009	7.939	8.271	7.606	7.702	4,262,864	-0.19(-2.44%)
May 14, 2009	7.510	8.236	7.318	7.895	6,285,451	+0.39(+5.24%)
May 13, 2009	7.799	8.008	7.449	7.501	7,238,149	-0.71(-8.63%)
May 12, 2009	8.655	8.812	7.991	8.210	6,045,827	-0.38(-4.38%)
May 11, 2009	8.813	8.979	8.463	8.586	5,442,723	-0.44(-4.85%)
May 08, 2009	8.778	9.040	8.262	9.023	6,318,344	+0.45(+5.20%)
May 07, 2009	9.346	9.346	8.376	8.577	8,971,286	-0.59(-6.48%)
May 06, 2009	9.381	9.565	8.516	9.171	8,685,199	-0.03(-0.29%)
May 05, 2009	9.014	9.504	8.848	9.198	8,097,135	+0.16(+1.74%)
May 04, 2009	8.507	9.119	8.472	9.040	7,134,182	+0.77(+9.30%)
May 01, 2009	8.533	8.743	8.140	8.271	4,685,059	-0.21(-2.48%)
Apr 30, 2009	8.882	8.925	8.439	8.481	7,837,295	-0.29(-3.28%)
Apr 29, 2009	8.890	9.038	8.621	8.769	7,054,773	+0.18(+2.13%)
Apr 28, 2009	8.577	9.004	8.333	8.586	7,844,536	-0.15(-1.69%)
Apr 27, 2009	8.568	9.500	8.490	8.734	15,124,173	+0.05(+0.60%)
Apr 24, 2009	7.750	8.960	7.645	8.681	26,393,822	+1.13(+14.99%)
Apr 23, 2009	7.184	7.610	6.740	7.549	12,768,545	+0.61(+8.78%)
Apr 22, 2009	6.888	7.358	6.618	6.940	8,535,686	-0.03(-0.50%)
Apr 21, 2009	6.418	7.097	6.400	6.975	7,451,685	+0.36(+5.39%)
Apr 20, 2009	7.828	7.872	6.557	6.618	10,979,340	-1.52(-18.63%)
Apr 17, 2009	7.654	8.316	7.654	8.133	6,188,350	+0.47(+6.14%)
Apr 16, 2009	7.698	7.854	7.192	7.663	8,070,889	+0.10(+1.27%)
Apr 15, 2009	6.748	7.872	6.679	7.567	13,035,490	+0.79(+11.70%)
Apr 14, 2009	7.018	7.166	6.714	6.775	7,177,709	-0.38(-5.35%)
Apr 13, 2009	6.966	7.238	6.753	7.158	7,264,961	+0.03(+0.49%)
Apr 09, 2009	6.714	7.123	6.583	7.123	8,398,385	+0.60(+9.21%)
Apr 08, 2009	6.792	7.088	6.339	6.522	10,433,754	+0.31(+5.05%)
Apr 07, 2009	6.339	6.418	6.113	6.209	5,653,032	-0.37(-5.56%)
Apr 06, 2009	6.626	6.626	6.322	6.574	7,029,373	-0.11(-1.69%)
Apr 03, 2009	6.391	6.766	6.165	6.687	7,915,570	+0.30(+4.77%)
Apr 02, 2009	6.496	6.557	6.217	6.383	11,498,605	+0.19(+3.09%)
Apr 01, 2009	6.365	6.731	6.121	6.191	15,373,279	-0.35(-5.33%)
Mar 31, 2009	7.933	7.933	6.217	6.539	25,145,526	-1.93(-22.82%)
Mar 30, 2009	8.490	8.516	7.375	8.472	10,542,525	-0.48(-5.35%)
Mar 26, 2009	8.403	9.213	8.368	8.951	9,731,030	+0.77(+9.48%)
Mar 25, 2009	8.446	9.796	7.576	8.176	16,884,004	-0.03(-0.42%)
Mar 24, 2009	8.264	8.734	8.107	8.211	8,140,741	-0.29(-3.38%)
Mar 23, 2009	8.055	8.525	8.011	8.499	9,821,463	+1.44(+20.35%)
Mar 20, 2009	7.663	7.663	6.923	7.062	6,881,078	-0.34(-4.59%)
Mar 19, 2009	8.307	8.359	7.367	7.401	7,803,786	-0.73(-8.99%)
Mar 18, 2009	7.340	8.481	6.888	8.133	11,461,530	+0.71(+9.62%)
Mar 17, 2009	7.123	7.428	6.687	7.419	7,810,354	+0.59(+8.67%)
Mar 16, 2009	7.515	7.663	6.801	6.827	6,403,943	-0.57(-7.66%)
Mar 13, 2009	7.401	7.647	7.010	7.393	0	-0.03(-0.35%)
Mar 12, 2009	6.696	7.489	6.400	7.419	10,561,640	+0.85(+13.00%)
Mar 11, 2009	6.574	6.923	6.452	6.566	7,411,422	-0.03(-0.40%)
Mar 10, 2009	5.643	6.679	5.564	6.592	10,937,520	+1.15(+21.12%)
Mar 09, 2009	5.329	6.130	5.164	5.442	8,652,411	+0.15(+2.80%)
Mar 06, 2009	5.399	5.634	5.103	5.294	0	-0.03(-0.49%)
Mar 05, 2009	5.451	5.625	5.207	5.320	8,151,608	-0.35(-6.14%)
Mar 04, 2009	5.373	5.773	4.981	5.669	10,989,327	-0.09(-1.51%)
Mar 02, 2009	5.582	6.008	5.547	5.756	7,376,110	-0.06(-1.05%)
Feb 27, 2009	6.174	6.313	5.712	5.817	0	-0.54(-8.49%)
Feb 26, 2009	6.531	6.801	6.209	6.357	7,838,373	-0.02(-0.27%)
Feb 25, 2009	6.313	6.609	5.930	6.374	10,774,057	-0.07(-1.08%)
Feb 24, 2009	5.573	6.862	5.486	6.444	12,987,665	+0.95(+17.27%)
Feb 23, 2009	5.303	5.756	5.181	5.494	12,534,190	+0.38(+7.50%)
Feb 20, 2009	4.859	5.294	4.824	5.111	0	-0.01(-0.17%)
Feb 19, 2009	5.991	6.269	5.094	5.120	15,094,794	-0.89(-14.78%)
Feb 18, 2009	6.626	6.740	5.808	6.008	10,021,434	-0.35(-5.48%)
Feb 17, 2009	6.278	6.461	6.000	6.357	7,722,837	-0.17(-2.54%)
Feb 13, 2009	6.322	6.644	6.060	6.522	7,592,773	+0.17(+2.74%)
Feb 12, 2009	6.400	6.513	5.791	6.348	12,957,275	-0.33(-4.95%)
Feb 11, 2009	6.583	7.027	6.226	6.679	9,072,807	+0.27(+4.21%)
Feb 10, 2009	7.445	7.994	6.304	6.409	14,618,702	-1.18(-15.50%)
Feb 09, 2009	8.055	8.055	7.388	7.584	9,640,927	-0.51(-6.34%)
Feb 06, 2009	7.314	8.699	7.314	8.098	13,379,307	+0.80(+10.98%)
Feb 05, 2009	6.905	7.428	6.792	7.297	9,080,885	+0.42(+6.08%)
Feb 04, 2009	7.506	7.811	6.835	6.879	9,072,941	-0.60(-8.03%)
Feb 03, 2009	7.071	7.610	6.827	7.480	8,309,994	+0.67(+9.85%)
Feb 02, 2009	6.539	7.436	6.470	6.809	8,634,845	+0.11(+1.69%)
Jan 30, 2009	6.966	7.027	6.592	6.696	0	-0.24(-3.40%)
Jan 29, 2009	7.504	7.625	6.880	6.932	5,830,907	-0.75(-9.71%)
Jan 28, 2009	7.062	8.162	6.915	7.677	8,952,615	+0.95(+14.18%)
Jan 27, 2009	6.689	7.122	6.611	6.724	6,049,112	-0.05(-0.77%)
Jan 26, 2009	6.542	7.573	6.213	6.776	16,298,984	+0.85(+14.33%)
Jan 23, 2009	5.537	6.178	5.346	5.927	6,274,321	+0.25(+4.43%)
Jan 22, 2009	5.831	6.091	5.606	5.675	7,677,168	-0.46(-7.49%)
Jan 21, 2009	6.013	6.169	5.338	6.135	8,722,529	+0.26(+4.42%)
Jan 20, 2009	6.525	6.845	5.814	5.875	7,095,028	-0.93(-13.63%)
Jan 16, 2009	6.819	6.992	6.143	6.802	0	+0.24(+3.70%)
Jan 15, 2009	6.897	7.010	6.083	6.559	12,025,293	-0.29(-4.18%)
Jan 14, 2009	7.365	7.417	6.767	6.845	9,181,478	-0.66(-8.78%)
Jan 13, 2009	7.192	7.616	7.001	7.504	10,882,848	+0.27(+3.71%)
Jan 12, 2009	8.206	8.232	7.140	7.235	19,738,078	-0.69(-8.74%)
Jan 09, 2009	9.774	9.774	7.131	7.928	67,272,416	-1.97(-19.88%)
Jan 08, 2009	9.531	10.02	9.020	9.895	9,012,978	+0.74(+8.04%)
Jan 07, 2009	9.410	9.505	8.994	9.159	7,504,471	-0.52(-5.37%)
Jan 06, 2009	8.985	9.765	8.933	9.679	10,090,820	+0.84(+9.51%)
Jan 05, 2009	7.876	9.141	7.677	8.838	9,737,973	+0.88(+11.11%)
Jan 02, 2009	7.452	8.084	7.313	7.954	0	+0.44(+5.88%)
Jan 01, 2009	7.417	7.641	7.157	7.512	0	+0.00(+0.00%)
Dec 31, 2008	7.417	7.641	7.157	7.512	5,967,360	+0.01(+0.12%)
Dec 30, 2008	7.304	7.504	6.897	7.504	4,771,509	+0.26(+3.59%)
Dec 29, 2008	7.460	7.460	6.949	7.244	3,837,027	-0.19(-2.56%)
Dec 26, 2008	7.460	7.521	7.183	7.434	1,383,134	+0.23(+3.12%)
Dec 24, 2008	7.720	7.720	7.166	7.209	1,449,896	-0.30(-4.04%)
Dec 23, 2008	7.694	7.920	7.304	7.512	4,240,133	-0.20(-2.58%)
Dec 22, 2008	8.717	8.717	7.547	7.712	6,581,476	-0.94(-10.91%)
Dec 19, 2008	9.176	9.185	8.578	8.656	7,155,595	-0.11(-1.28%)
Dec 18, 2008	9.289	9.791	8.561	8.769	11,175,080	-0.11(-1.27%)
Dec 17, 2008	8.414	9.367	8.188	8.881	8,695,492	+0.38(+4.49%)
Dec 16, 2008	7.608	8.500	7.478	8.500	8,185,662	+0.88(+11.48%)
Dec 15, 2008	8.301	8.552	7.417	7.625	5,819,452	-0.75(-9.00%)
Dec 12, 2008	7.478	8.535	7.348	8.379	5,912,832	+0.60(+7.68%)
Dec 11, 2008	8.188	8.665	7.577	7.781	6,097,018	-0.62(-7.33%)
Dec 10, 2008	7.842	8.474	7.547	8.396	6,262,702	+0.55(+6.95%)
Dec 09, 2008	8.466	9.089	7.651	7.850	9,261,949	-0.65(-7.65%)
Dec 08, 2008	8.119	8.552	7.434	8.500	9,323,767	+0.65(+8.28%)
Dec 05, 2008	7.339	8.016	6.733	7.850	10,256,481	+0.49(+6.59%)
Dec 04, 2008	6.603	7.989	6.421	7.365	16,989,886	+0.67(+9.96%)
Dec 03, 2008	6.143	7.070	5.918	6.698	13,003,780	+0.37(+5.89%)
Dec 02, 2008	5.771	6.421	5.277	6.325	8,200,062	+0.81(+14.78%)