Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.15	28.01	26.82	27.99	8,937,613	+1.40(+5.28%)
Jun 28, 2012	25.83	26.62	25.66	26.59	7,474,097	+0.60(+2.30%)
Jun 27, 2012	25.82	26.66	25.39	25.99	19,692,976	+1.19(+4.78%)
Jun 26, 2012	24.28	25.44	24.27	24.80	11,882,986	+0.73(+3.05%)
Jun 25, 2012	23.72	24.35	23.35	24.07	7,959,609	+0.19(+0.80%)
Jun 22, 2012	23.91	24.14	23.34	23.88	4,616,970	+0.25(+1.07%)
Jun 21, 2012	24.48	24.59	23.60	23.63	7,979,319	-0.74(-3.05%)
Jun 20, 2012	24.53	24.90	24.11	24.37	6,542,518	-0.11(-0.44%)
Jun 19, 2012	24.58	24.87	24.27	24.48	7,156,114	+0.05(+0.22%)
Jun 18, 2012	23.32	24.56	23.28	24.42	9,219,456	+0.97(+4.13%)
Jun 15, 2012	23.32	23.57	22.91	23.45	5,058,614	+0.32(+1.37%)
Jun 14, 2012	22.42	23.31	22.38	23.14	8,415,104	+0.81(+3.61%)
Jun 13, 2012	23.21	23.21	22.08	22.33	9,910,359	-0.83(-3.60%)
Jun 12, 2012	23.04	23.36	22.76	23.16	5,970,916	+0.22(+0.95%)
Jun 11, 2012	24.28	24.39	22.91	22.95	4,705,196	-1.10(-4.56%)
Jun 08, 2012	22.82	24.09	22.80	24.04	6,281,145	+0.46(+1.96%)
Jun 07, 2012	24.30	24.68	23.50	23.58	9,334,803	-0.23(-0.95%)
Jun 06, 2012	23.22	24.31	23.16	23.81	10,443,296	+0.92(+4.04%)
Jun 05, 2012	21.41	23.11	21.38	22.88	13,118,346	+1.44(+6.71%)
Jun 04, 2012	22.74	22.82	21.26	21.44	15,789,666	-1.21(-5.36%)
Jun 01, 2012	23.75	23.89	22.25	22.66	17,449,560	-2.06(-8.32%)
May 31, 2012	24.23	25.07	23.50	24.71	9,133,912	+0.43(+1.75%)
May 30, 2012	25.72	25.72	24.21	24.29	9,852,259	-1.75(-6.71%)
May 29, 2012	25.81	26.11	25.37	26.03	5,490,073	+0.50(+1.95%)
May 25, 2012	25.68	25.81	25.31	25.54	4,855,036	-0.05(-0.21%)
May 24, 2012	25.80	26.26	25.05	25.59	9,302,236	-0.14(-0.53%)
May 23, 2012	24.82	25.78	24.50	25.73	9,039,581	+0.72(+2.90%)
May 22, 2012	24.49	25.45	24.46	25.00	7,313,387	+0.54(+2.22%)
May 21, 2012	23.74	24.59	23.21	24.46	6,614,112	+0.75(+3.17%)
May 18, 2012	24.47	24.49	23.00	23.71	12,079,625	-0.64(-2.64%)
May 17, 2012	26.53	26.75	24.28	24.35	12,733,224	-2.16(-8.13%)
May 16, 2012	26.77	27.27	26.41	26.50	9,765,097	+0.10(+0.38%)
May 15, 2012	25.73	27.11	25.26	26.41	11,788,224	+0.72(+2.78%)
May 14, 2012	25.59	26.41	25.59	25.69	5,818,729	-0.07(-0.28%)
May 11, 2012	25.11	26.17	24.82	25.76	4,921,380	+0.32(+1.25%)
May 10, 2012	26.44	26.62	25.37	25.45	7,334,650	-0.76(-2.90%)
May 09, 2012	24.90	26.42	24.61	26.21	10,871,961	+0.93(+3.69%)
May 08, 2012	25.40	25.54	24.30	25.27	8,433,348	-0.42(-1.62%)
May 07, 2012	25.39	25.87	25.31	25.69	5,700,434	+0.23(+0.89%)
May 04, 2012	25.61	26.11	25.21	25.46	6,513,293	-0.30(-1.16%)
May 03, 2012	26.33	26.58	25.72	25.76	5,271,078	-0.52(-1.96%)
May 02, 2012	25.39	27.24	25.39	26.28	13,956,973	+0.69(+2.69%)
May 01, 2012	25.13	26.03	24.76	25.59	5,242,265	+0.47(+1.87%)
Apr 30, 2012	25.54	25.65	24.95	25.12	4,147,145	-0.61(-2.36%)
Apr 27, 2012	25.02	26.01	24.86	25.73	7,848,480	+0.93(+3.76%)
Apr 26, 2012	23.82	24.84	23.64	24.79	9,262,779	+1.34(+5.71%)
Apr 25, 2012	23.12	23.56	22.91	23.45	3,790,654	+0.57(+2.49%)
Apr 24, 2012	22.48	23.17	22.32	22.88	5,176,114	+0.50(+2.22%)
Apr 23, 2012	22.83	22.88	22.00	22.38	7,959,320	-0.91(-3.93%)
Apr 20, 2012	22.58	23.60	22.41	23.30	7,094,711	+0.82(+3.66%)
Apr 19, 2012	23.13	23.36	22.06	22.48	8,679,284	-0.62(-2.70%)
Apr 18, 2012	23.06	23.35	22.76	23.10	4,964,160	-0.25(-1.08%)
Apr 17, 2012	23.52	23.72	23.34	23.35	4,329,095	+0.04(+0.15%)
Apr 16, 2012	23.94	24.33	23.15	23.32	5,364,133	-0.29(-1.23%)
Apr 13, 2012	24.18	24.23	23.28	23.61	5,926,527	-0.35(-1.47%)
Apr 12, 2012	23.27	23.97	23.07	23.96	6,621,414	+0.68(+2.91%)
Apr 11, 2012	22.51	23.62	22.51	23.28	8,155,026	+1.13(+5.10%)
Apr 10, 2012	23.77	24.09	22.12	22.15	12,047,608	-1.74(-7.27%)
Apr 09, 2012	23.34	23.94	23.20	23.89	6,958,383	+0.15(+0.65%)
Apr 05, 2012	23.96	24.23	23.52	23.73	7,060,833	-0.35(-1.46%)
Apr 04, 2012	23.83	24.17	23.52	24.09	8,099,425	-0.12(-0.49%)
Apr 03, 2012	24.03	24.22	23.69	24.20	9,688,235	+0.18(+0.75%)
Apr 02, 2012	24.38	24.42	24.01	24.02	7,074,795	-0.55(-2.24%)
Mar 30, 2012	24.65	24.81	24.30	24.57	7,678,450	-0.03(-0.11%)
Mar 29, 2012	24.83	24.83	24.21	24.60	7,799,097	-0.42(-1.66%)
Mar 28, 2012	24.96	25.33	24.67	25.02	8,580,536	+0.04(+0.14%)
Mar 27, 2012	24.52	25.57	24.43	24.98	18,506,032	+1.11(+4.66%)
Mar 26, 2012	23.76	23.87	23.06	23.87	9,071,244	+0.49(+2.09%)
Mar 23, 2012	23.05	23.84	22.61	23.38	12,336,247	-0.23(-1.00%)
Mar 22, 2012	23.81	23.91	23.37	23.62	4,069,638	-0.45(-1.88%)
Mar 21, 2012	24.04	24.34	23.73	24.07	5,382,233	+0.17(+0.72%)
Mar 20, 2012	23.81	24.00	23.52	23.90	4,664,441	-0.11(-0.45%)
Mar 19, 2012	24.10	24.25	23.54	24.00	7,907,672	-0.02(-0.08%)
Mar 16, 2012	24.47	24.47	23.82	24.02	7,263,197	-0.29(-1.19%)
Mar 15, 2012	23.84	24.42	23.62	24.31	9,491,657	+0.47(+1.97%)
Mar 14, 2012	24.19	24.41	23.70	23.84	7,559,035	-0.29(-1.20%)
Mar 13, 2012	23.18	24.19	23.18	24.13	7,199,153	+1.04(+4.50%)
Mar 12, 2012	23.15	23.44	22.92	23.09	5,566,393	+0.08(+0.35%)
Mar 09, 2012	22.69	23.51	22.64	23.01	10,283,893	+0.69(+3.08%)
Mar 08, 2012	21.53	22.68	21.49	22.32	9,780,713	+0.97(+4.53%)
Mar 07, 2012	20.25	21.47	20.25	21.36	9,749,430	+1.14(+5.64%)
Mar 06, 2012	20.39	20.47	20.07	20.22	4,593,434	-0.45(-2.19%)
Mar 05, 2012	20.65	20.99	20.48	20.67	3,333,531	-0.08(-0.39%)
Mar 02, 2012	21.01	21.21	20.57	20.75	4,554,232	-0.39(-1.84%)
Mar 01, 2012	21.26	21.51	20.94	21.14	5,949,439	+0.00(+0.00%)
Feb 29, 2012	20.36	21.47	20.33	21.14	10,036,805	+0.79(+3.86%)
Feb 28, 2012	20.70	20.77	20.17	20.35	5,252,457	-0.39(-1.87%)
Feb 27, 2012	20.02	20.94	20.01	20.74	5,432,622	+0.51(+2.50%)
Feb 24, 2012	20.62	20.80	20.06	20.23	4,592,937	-0.25(-1.24%)
Feb 23, 2012	19.98	20.65	19.93	20.49	5,750,009	+0.52(+2.58%)
Feb 22, 2012	20.41	20.61	19.90	19.97	7,327,084	-0.40(-1.95%)
Feb 21, 2012	21.14	21.33	20.22	20.37	6,336,066	-0.75(-3.55%)
Feb 17, 2012	21.12	21.33	20.92	21.12	4,407,144	-0.05(-0.21%)
Feb 16, 2012	21.31	21.61	20.89	21.17	6,504,156	-0.14(-0.64%)
Feb 15, 2012	21.64	22.02	21.23	21.30	8,459,282	-0.22(-1.01%)
Feb 14, 2012	21.57	21.77	21.25	21.52	6,288,192	-0.14(-0.67%)
Feb 13, 2012	21.32	21.79	21.20	21.66	7,270,958	+0.55(+2.61%)
Feb 10, 2012	20.98	21.36	20.94	21.11	6,986,137	-0.35(-1.64%)
Feb 09, 2012	21.27	21.54	20.84	21.46	6,936,250	+0.33(+1.58%)
Feb 08, 2012	20.61	21.17	20.40	21.13	6,829,168	+0.55(+2.68%)
Feb 07, 2012	20.41	20.95	20.34	20.58	5,642,673	+0.06(+0.31%)
Feb 06, 2012	20.86	21.06	20.30	20.51	5,819,410	-0.59(-2.79%)
Feb 03, 2012	20.14	21.22	20.11	21.10	8,765,206	+1.45(+7.36%)
Feb 02, 2012	19.81	19.94	19.43	19.66	4,418,901	-0.08(-0.41%)
Feb 01, 2012	19.66	19.88	19.43	19.74	5,503,982	+0.31(+1.58%)
Jan 31, 2012	20.35	20.57	19.28	19.43	7,021,129	-0.59(-2.94%)
Jan 30, 2012	19.87	20.09	19.70	20.02	4,263,060	-0.13(-0.63%)
Jan 27, 2012	19.90	20.36	19.67	20.14	7,162,267	+0.14(+0.68%)
Jan 26, 2012	20.77	20.89	19.95	20.01	6,812,241	-0.61(-2.94%)
Jan 25, 2012	20.22	20.88	19.98	20.61	8,478,529	+0.43(+2.11%)
Jan 24, 2012	19.45	20.23	19.32	20.19	8,601,916	+0.56(+2.85%)
Jan 23, 2012	20.04	20.26	19.54	19.63	7,478,141	-0.28(-1.40%)
Jan 20, 2012	20.41	20.52	19.76	19.91	7,616,430	-0.53(-2.60%)
Jan 19, 2012	20.55	20.76	20.31	20.44	9,077,917	-0.32(-1.52%)
Jan 18, 2012	19.83	20.86	19.71	20.76	10,159,749	+0.88(+4.40%)
Jan 17, 2012	20.17	20.23	19.36	19.88	8,118,384	+0.02(+0.09%)
Jan 13, 2012	19.73	20.01	19.43	19.86	5,519,376	-0.15(-0.77%)
Jan 12, 2012	19.53	20.26	19.42	20.02	10,476,704	-0.06(-0.31%)
Jan 11, 2012	18.96	20.33	18.93	20.08	16,556,188	+1.34(+7.18%)
Jan 10, 2012	18.90	19.39	18.62	18.74	10,025,022	+0.07(+0.39%)
Jan 09, 2012	18.57	18.81	18.51	18.66	4,858,404	+0.25(+1.37%)
Jan 06, 2012	18.69	18.89	18.40	18.41	5,385,391	-0.33(-1.78%)
Jan 05, 2012	18.06	18.79	17.72	18.75	6,942,153	+0.51(+2.77%)
Jan 04, 2012	17.92	18.29	17.65	18.24	4,163,226	+0.51(+2.85%)
Dec 30, 2011	17.92	18.03	17.73	17.73	2,091,150	-0.19(-1.06%)
Dec 29, 2011	17.24	17.94	17.24	17.92	4,000,020	+0.79(+4.64%)
Dec 28, 2011	17.42	17.54	16.99	17.13	2,379,692	-0.29(-1.66%)
Dec 27, 2011	17.45	17.58	17.36	17.42	2,757,761	-0.06(-0.36%)
Dec 23, 2011	17.85	17.85	17.21	17.48	4,381,417	-0.55(-3.05%)
Dec 21, 2011	17.85	18.10	17.51	18.03	7,982,617	+0.27(+1.52%)
Dec 20, 2011	17.08	17.82	17.08	17.76	6,367,826	+1.06(+6.32%)
Dec 19, 2011	17.09	17.28	16.65	16.71	6,966,580	-0.23(-1.38%)
Dec 16, 2011	16.73	17.10	16.71	16.94	6,604,466	+0.33(+2.01%)
Dec 15, 2011	16.69	16.94	16.57	16.61	5,990,030	+0.15(+0.93%)
Dec 14, 2011	16.77	16.86	16.43	16.45	5,354,802	-0.44(-2.62%)
Dec 13, 2011	17.73	17.85	16.81	16.89	6,919,002	-0.73(-4.15%)
Dec 12, 2011	17.42	17.68	17.17	17.63	6,302,482	-0.10(-0.56%)
Dec 09, 2011	17.27	17.77	17.19	17.73	5,632,097	+0.56(+3.26%)
Dec 08, 2011	17.54	17.60	17.06	17.17	6,472,741	-0.52(-2.96%)
Dec 07, 2011	17.30	17.86	17.30	17.69	10,004,022	+0.30(+1.71%)
Dec 06, 2011	17.38	17.69	17.23	17.39	8,516,017	-0.01(-0.05%)
Dec 05, 2011	16.96	17.47	16.86	17.40	10,103,491	+0.79(+4.73%)
Dec 02, 2011	16.84	17.07	16.57	16.62	5,959,323	-0.04(-0.22%)
Dec 01, 2011	16.53	16.87	16.35	16.65	6,078,770	+0.04(+0.22%)
Nov 30, 2011	16.15	16.67	15.79	16.62	9,297,740	+1.25(+8.17%)
Nov 29, 2011	15.28	15.60	15.05	15.36	6,747,282	+0.21(+1.37%)
Nov 28, 2011	15.27	15.51	15.03	15.15	9,353,048	+0.32(+2.13%)
Nov 25, 2011	14.73	15.18	14.72	14.84	2,616,759	+0.00(+0.00%)
Nov 23, 2011	15.22	15.25	14.82	14.84	11,397,190	-0.59(-3.80%)
Nov 22, 2011	15.07	15.66	14.97	15.42	16,902,074	-0.21(-1.33%)
Nov 21, 2011	15.67	15.80	15.44	15.63	5,871,513	-0.32(-1.98%)
Nov 18, 2011	16.26	16.38	15.80	15.95	7,596,641	-0.41(-2.48%)
Nov 17, 2011	16.61	16.80	16.09	16.35	6,537,754	-0.23(-1.36%)
Nov 16, 2011	16.06	16.99	15.97	16.58	8,395,449	+0.30(+1.83%)
Nov 15, 2011	16.02	16.42	15.88	16.28	4,426,695	+0.11(+0.67%)
Nov 14, 2011	16.24	16.35	15.99	16.17	3,651,246	-0.17(-1.05%)
Nov 11, 2011	16.07	16.42	15.89	16.34	6,018,402	+0.38(+2.37%)
Nov 10, 2011	15.49	16.06	15.45	15.97	7,806,836	+0.68(+4.43%)
Nov 09, 2011	15.78	15.95	15.16	15.29	7,491,979	-0.98(-6.05%)
Nov 08, 2011	15.91	16.39	15.85	16.27	7,990,577	+0.49(+3.09%)
Nov 07, 2011	15.56	15.93	15.36	15.78	6,697,548	+0.29(+1.86%)
Nov 04, 2011	15.23	15.60	15.16	15.50	4,991,054	+0.09(+0.59%)
Nov 03, 2011	15.07	15.49	14.61	15.41	7,155,646	+0.51(+3.39%)
Nov 02, 2011	14.53	15.04	14.39	14.90	5,061,302	+0.65(+4.56%)
Nov 01, 2011	14.47	14.76	14.09	14.25	6,689,725	-0.68(-4.53%)
Oct 31, 2011	15.13	15.32	14.92	14.93	4,061,046	-0.46(-2.99%)
Oct 28, 2011	15.36	15.51	15.04	15.39	5,994,243	-0.13(-0.81%)
Oct 27, 2011	15.37	15.71	14.88	15.51	6,568,433	+0.64(+4.31%)
Oct 26, 2011	14.73	14.97	14.38	14.87	5,578,253	+0.44(+3.06%)
Oct 25, 2011	15.04	15.21	14.39	14.43	8,661,685	-0.93(-6.05%)
Oct 24, 2011	15.17	15.57	15.04	15.36	5,976,421	+0.26(+1.73%)
Oct 21, 2011	14.67	15.44	14.67	15.10	10,626,099	+0.58(+3.98%)
Oct 20, 2011	14.00	14.64	13.42	14.52	10,091,431	+0.48(+3.41%)
Oct 19, 2011	14.71	14.77	13.96	14.04	10,121,048	-0.32(-2.26%)
Oct 18, 2011	13.12	14.67	12.96	14.37	11,433,608	+1.22(+9.27%)
Oct 17, 2011	13.71	13.79	13.11	13.15	4,148,632	-0.63(-4.58%)
Oct 14, 2011	13.86	14.02	13.48	13.78	4,816,337	+0.13(+0.92%)
Oct 13, 2011	13.67	14.07	13.36	13.66	7,241,540	-0.11(-0.78%)
Oct 12, 2011	13.68	14.10	13.47	13.76	6,351,305	+0.27(+2.00%)
Oct 11, 2011	13.35	13.74	13.28	13.49	3,503,020	+0.00(+0.00%)
Oct 10, 2011	13.03	13.49	12.96	13.49	4,400,175	+0.78(+6.16%)
Oct 07, 2011	13.02	13.12	12.48	12.71	5,324,766	-0.17(-1.33%)
Oct 06, 2011	12.84	12.92	12.63	12.88	4,091,217	+0.44(+3.55%)
Oct 05, 2011	11.95	12.56	11.68	12.44	5,711,694	+0.57(+4.78%)
Oct 04, 2011	11.24	11.88	10.93	11.87	8,123,880	+0.40(+3.53%)
Oct 03, 2011	12.21	12.33	11.46	11.47	4,762,162	-0.72(-5.91%)
Sep 30, 2011	12.66	12.66	12.17	12.19	5,909,050	-0.63(-4.92%)
Sep 29, 2011	12.30	12.82	12.15	12.82	7,484,923	+0.83(+6.91%)
Sep 28, 2011	12.34	12.45	11.93	11.99	4,592,563	-0.35(-2.84%)
Sep 27, 2011	12.81	12.96	12.21	12.34	5,735,065	-0.18(-1.44%)
Sep 26, 2011	12.16	12.57	11.81	12.52	5,009,549	+0.46(+3.81%)
Sep 23, 2011	11.89	12.30	11.78	12.06	4,560,533	+0.23(+1.98%)
Sep 22, 2011	12.34	12.41	11.62	11.83	8,716,366	-0.68(-5.47%)
Sep 21, 2011	12.67	13.05	12.50	12.51	6,487,576	-0.18(-1.42%)
Sep 20, 2011	13.13	13.29	12.65	12.69	5,512,912	-0.33(-2.56%)
Sep 19, 2011	12.57	13.20	12.50	13.03	8,641,855	+0.60(+4.86%)
Sep 16, 2011	12.50	12.74	12.31	12.42	5,640,439	-0.04(-0.36%)
Sep 15, 2011	12.54	12.56	12.12	12.47	3,484,553	+0.12(+0.95%)
Sep 14, 2011	12.11	12.56	11.91	12.35	4,031,367	+0.35(+2.93%)
Sep 13, 2011	12.17	12.34	11.94	12.00	3,963,291	-0.16(-1.33%)
Sep 12, 2011	11.94	12.21	11.81	12.16	4,711,641	+0.03(+0.22%)
Sep 09, 2011	12.30	12.38	11.84	12.13	7,493,686	-0.42(-3.37%)
Sep 08, 2011	12.82	13.15	12.44	12.56	5,212,152	-0.33(-2.58%)
Sep 07, 2011	12.67	12.96	12.44	12.89	4,910,009	+0.47(+3.77%)
Sep 06, 2011	12.02	12.56	11.93	12.42	4,163,914	-0.07(-0.58%)
Sep 02, 2011	12.57	12.78	12.38	12.49	3,472,076	-0.45(-3.48%)
Sep 01, 2011	13.31	13.48	12.93	12.94	4,034,499	-0.29(-2.18%)
Aug 31, 2011	13.58	13.76	13.18	13.23	6,799,263	+0.04(+0.27%)
Aug 30, 2011	12.85	13.48	12.71	13.20	6,805,724	+0.29(+2.23%)
Aug 29, 2011	12.45	12.93	12.45	12.91	6,354,204	+0.68(+5.60%)
Aug 26, 2011	11.92	12.51	11.65	12.22	7,383,151	+0.16(+1.34%)
Aug 25, 2011	11.93	12.30	11.81	12.06	7,492,247	+0.23(+1.98%)
Aug 24, 2011	11.16	11.86	11.16	11.83	5,680,987	+0.39(+3.38%)
Aug 23, 2011	11.53	11.67	11.15	11.44	7,219,848	+0.00(+0.00%)
Aug 22, 2011	11.76	11.83	11.38	11.44	5,884,725	-0.01(-0.08%)
Aug 19, 2011	11.85	12.12	11.41	11.45	5,070,551	-0.52(-4.36%)
Aug 18, 2011	12.63	12.63	11.85	11.97	6,324,354	-0.99(-7.64%)
Aug 17, 2011	13.27	13.44	12.82	12.96	4,031,514	-0.28(-2.11%)
Aug 16, 2011	13.27	13.53	13.11	13.24	4,272,798	-0.19(-1.41%)
Aug 15, 2011	12.76	13.48	12.71	13.43	5,342,419	+0.75(+5.89%)
Aug 12, 2011	12.75	13.00	12.48	12.68	4,424,822	+0.05(+0.43%)
Aug 11, 2011	12.06	12.83	11.79	12.63	7,248,207	+0.64(+5.33%)
Aug 10, 2011	12.89	12.98	11.89	11.99	11,092,208	-1.22(-9.26%)
Aug 09, 2011	13.47	13.26	12.29	13.21	8,397,249	+0.49(+3.82%)
Aug 08, 2011	13.47	13.69	12.47	12.73	9,907,516	-1.16(-8.36%)
Aug 05, 2011	14.20	14.40	13.60	13.89	9,280,122	-0.22(-1.53%)
Aug 04, 2011	15.13	15.18	14.09	14.11	7,974,049	-1.25(-8.15%)
Aug 03, 2011	15.30	15.57	14.72	15.36	5,463,908	+0.09(+0.59%)
Aug 02, 2011	15.61	15.77	15.25	15.27	4,866,486	-0.55(-3.47%)
Aug 01, 2011	16.12	16.20	15.64	15.82	3,233,909	-0.11(-0.68%)
Jul 29, 2011	15.68	16.19	15.59	15.92	3,792,189	+0.04(+0.28%)
Jul 28, 2011	15.70	16.64	15.70	15.88	5,094,447	+0.16(+1.03%)
Jul 27, 2011	16.18	16.20	15.60	15.72	5,078,155	-0.52(-3.21%)
Jul 26, 2011	16.45	16.45	16.13	16.24	3,385,904	-0.23(-1.42%)
Jul 25, 2011	16.58	16.68	16.43	16.47	2,363,888	-0.27(-1.61%)
Jul 22, 2011	16.80	16.80	16.49	16.74	2,453,772	-0.03(-0.16%)
Jul 21, 2011	16.72	16.88	16.55	16.77	3,701,265	+0.22(+1.30%)
Jul 20, 2011	16.70	16.70	16.52	16.55	3,532,869	-0.12(-0.70%)
Jul 19, 2011	15.86	16.73	15.86	16.67	8,022,344	+1.04(+6.62%)
Jul 18, 2011	15.93	15.97	15.43	15.64	4,620,634	-0.33(-2.09%)
Jul 15, 2011	16.15	16.15	15.91	15.97	3,441,184	-0.09(-0.56%)
Jul 14, 2011	16.25	16.35	16.04	16.06	3,800,982	-0.18(-1.11%)
Jul 13, 2011	16.35	16.56	16.19	16.24	2,758,264	+0.01(+0.06%)
Jul 12, 2011	16.27	16.55	16.15	16.23	3,438,169	-0.15(-0.93%)
Jul 11, 2011	16.72	16.74	16.36	16.38	2,990,643	-0.59(-3.45%)
Jul 08, 2011	16.77	16.98	16.49	16.97	3,481,072	-0.04(-0.26%)
Jul 07, 2011	16.67	17.19	16.61	17.01	3,743,117	+0.54(+3.28%)
Jul 06, 2011	16.58	16.63	16.41	16.47	2,493,459	-0.25(-1.51%)
Jul 05, 2011	16.83	16.89	16.50	16.72	2,611,031	-0.13(-0.75%)