Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	34.60	34.68	33.98	34.41	11,774,417	-0.17(-0.50%)
Nov 29, 2012	34.86	35.26	34.34	34.59	4,762,720	-0.14(-0.39%)
Nov 28, 2012	34.78	35.14	33.88	34.72	6,064,883	-0.31(-0.88%)
Nov 27, 2012	34.90	35.55	34.76	35.03	5,317,352	+0.16(+0.47%)
Nov 26, 2012	34.68	35.04	34.35	34.87	6,622,694	-0.13(-0.36%)
Nov 23, 2012	34.80	35.15	34.30	34.99	1,362,257	+0.33(+0.94%)
Nov 21, 2012	34.49	35.10	34.25	34.67	4,461,381	+0.20(+0.58%)
Nov 20, 2012	33.58	34.83	33.48	34.47	7,584,246	+1.17(+3.50%)
Nov 19, 2012	33.27	33.96	32.82	33.30	6,085,358	+0.62(+1.88%)
Nov 16, 2012	31.65	32.98	31.51	32.69	7,623,172	+1.11(+3.52%)
Nov 15, 2012	31.60	32.48	30.69	31.57	10,215,512	-0.10(-0.31%)
Nov 14, 2012	33.04	33.07	31.60	31.67	7,491,725	-1.09(-3.31%)
Nov 13, 2012	32.63	33.56	32.37	32.76	7,294,001	-0.15(-0.47%)
Nov 12, 2012	34.69	35.02	32.85	32.91	7,804,729	-1.57(-4.54%)
Nov 09, 2012	34.56	35.18	33.19	34.48	8,667,818	-0.27(-0.78%)
Nov 08, 2012	35.37	35.37	34.34	34.75	4,759,711	-0.58(-1.64%)
Nov 07, 2012	34.67	35.58	34.56	35.33	6,798,343	+0.14(+0.41%)
Nov 06, 2012	35.06	35.28	34.57	35.18	5,772,974	+0.24(+0.70%)
Nov 05, 2012	33.74	35.00	33.55	34.94	3,846,522	+1.19(+3.51%)
Nov 02, 2012	34.83	35.26	33.71	33.75	4,543,103	-0.89(-2.56%)
Nov 01, 2012	34.04	34.90	33.92	34.64	4,292,964	+0.74(+2.19%)
Oct 31, 2012	33.86	34.34	33.17	33.90	3,707,940	+0.41(+1.22%)
Oct 26, 2012	33.83	33.49	33.49	33.49	4,071,699	-0.44(-1.31%)
Oct 25, 2012	34.97	35.11	33.34	33.93	5,371,138	-0.62(-1.81%)
Oct 24, 2012	34.26	34.87	34.12	34.56	4,035,510	+0.41(+1.19%)
Oct 23, 2012	34.04	34.42	33.70	34.15	4,334,996	-0.89(-2.53%)
Oct 19, 2012	34.96	35.51	34.66	35.04	9,280,255	+0.05(+0.13%)
Oct 18, 2012	34.45	35.03	34.45	34.99	5,004,518	+0.50(+1.44%)
Oct 17, 2012	34.35	35.23	34.20	34.49	7,829,932	+0.73(+2.17%)
Oct 16, 2012	33.73	33.80	32.95	33.76	4,184,147	+0.24(+0.73%)
Oct 15, 2012	32.44	33.61	32.38	33.52	4,508,651	+1.17(+3.61%)
Oct 12, 2012	32.47	32.57	31.89	32.35	7,229,588	+0.04(+0.11%)
Oct 11, 2012	33.46	33.47	32.00	32.31	5,979,695	-0.92(-2.78%)
Oct 10, 2012	33.23	33.90	33.13	33.24	4,467,719	-0.05(-0.16%)
Oct 09, 2012	33.88	33.93	33.13	33.29	6,002,346	-0.70(-2.05%)
Oct 08, 2012	34.13	34.39	33.79	33.99	6,396,053	-0.28(-0.82%)
Oct 05, 2012	34.23	34.54	34.01	34.27	6,496,648	+0.37(+1.09%)
Oct 04, 2012	33.82	33.94	33.18	33.90	7,892,602	+0.09(+0.27%)
Oct 03, 2012	31.66	33.90	31.66	33.81	9,760,695	+2.19(+6.92%)
Oct 02, 2012	31.73	31.76	31.09	31.62	5,862,057	+0.31(+0.98%)
Oct 01, 2012	31.87	31.94	31.19	31.31	3,534,939	-0.11(-0.35%)
Sep 28, 2012	31.64	31.79	31.34	31.42	4,021,069	-0.44(-1.39%)
Sep 27, 2012	31.17	32.24	30.95	31.86	6,311,284	+0.56(+1.79%)
Sep 26, 2012	32.59	33.25	30.97	31.30	10,952,040	-1.46(-4.47%)
Sep 25, 2012	33.28	33.90	32.69	32.77	9,664,562	-0.63(-1.89%)
Sep 24, 2012	34.58	34.58	32.57	33.40	15,413,345	-0.50(-1.47%)
Sep 21, 2012	33.34	34.23	33.20	33.90	9,516,570	+0.82(+2.49%)
Sep 20, 2012	32.53	33.15	32.32	33.07	5,436,974	+0.31(+0.94%)
Sep 19, 2012	32.13	33.15	32.05	32.77	5,513,785	+0.61(+1.88%)
Sep 18, 2012	32.43	32.98	31.93	32.16	4,130,748	-0.32(-0.97%)
Sep 17, 2012	32.99	33.08	32.14	32.48	4,374,934	-0.48(-1.45%)
Sep 14, 2012	32.23	33.21	32.14	32.96	7,160,395	+1.22(+3.84%)
Sep 13, 2012	31.15	32.02	30.55	31.74	5,406,089	+0.54(+1.74%)
Sep 12, 2012	30.09	31.19	30.09	31.19	6,716,088	+1.30(+4.35%)
Sep 11, 2012	29.95	30.31	29.72	29.89	5,359,608	-0.10(-0.33%)
Sep 10, 2012	30.68	30.73	29.94	29.99	5,339,771	-0.67(-2.18%)
Sep 07, 2012	30.85	30.92	30.28	30.66	3,729,548	-0.14(-0.44%)
Sep 06, 2012	29.92	30.91	29.82	30.80	6,193,116	+1.08(+3.65%)
Sep 05, 2012	29.63	29.87	29.40	29.71	3,322,156	+0.02(+0.06%)
Sep 04, 2012	29.28	29.95	29.07	29.69	3,456,171	+0.39(+1.33%)
Aug 31, 2012	29.32	29.64	28.83	29.31	2,946,881	+0.30(+1.03%)
Aug 30, 2012	29.03	29.19	28.42	29.01	2,826,201	-0.11(-0.37%)
Aug 29, 2012	29.11	29.37	28.98	29.12	3,029,641	+0.19(+0.66%)
Aug 27, 2012	29.60	29.64	28.86	28.93	3,813,285	-0.56(-1.90%)
Aug 24, 2012	28.92	29.69	28.80	29.49	4,384,421	+0.54(+1.87%)
Aug 23, 2012	29.05	29.56	28.89	28.94	4,617,476	-0.29(-0.99%)
Aug 22, 2012	28.57	29.58	28.52	29.23	8,080,089	+1.06(+3.75%)
Aug 21, 2012	28.81	29.24	28.08	28.18	6,633,910	-0.63(-2.20%)
Aug 20, 2012	29.57	29.60	28.42	28.81	4,677,646	-0.78(-2.63%)
Aug 17, 2012	29.57	29.65	28.94	29.59	3,992,585	+0.30(+1.02%)
Aug 16, 2012	28.29	29.41	28.05	29.29	6,206,617	+0.98(+3.45%)
Aug 15, 2012	28.26	28.56	27.92	28.31	3,291,419	+0.05(+0.16%)
Aug 14, 2012	28.42	28.79	28.13	28.27	3,830,085	+0.05(+0.16%)
Aug 13, 2012	28.22	28.48	27.70	28.22	4,811,611	+0.03(+0.10%)
Aug 10, 2012	28.46	28.50	27.79	28.19	3,484,720	-0.26(-0.92%)
Aug 09, 2012	27.69	28.76	27.69	28.46	5,916,939	+0.70(+2.54%)
Aug 08, 2012	27.26	27.79	26.90	27.75	4,191,833	+0.31(+1.12%)
Aug 07, 2012	27.03	27.56	26.44	27.44	4,512,935	+0.61(+2.26%)
Aug 06, 2012	27.29	27.56	26.66	26.84	3,632,487	-0.35(-1.30%)
Aug 03, 2012	27.11	27.45	26.59	27.19	7,024,768	+0.45(+1.69%)
Aug 02, 2012	26.00	26.87	25.76	26.74	5,972,409	+0.56(+2.14%)
Aug 01, 2012	26.57	26.91	26.07	26.18	4,919,720	-0.22(-0.82%)
Jul 31, 2012	26.73	27.04	26.26	26.40	5,202,995	-0.32(-1.18%)
Jul 30, 2012	27.36	27.69	26.47	26.71	4,513,099	-0.70(-2.57%)
Jul 27, 2012	27.44	27.82	26.52	27.42	5,277,191	+0.14(+0.50%)
Jul 26, 2012	26.78	27.44	26.62	27.28	6,245,425	+1.04(+3.96%)
Jul 25, 2012	27.55	27.72	26.16	26.24	6,878,281	-1.10(-4.03%)
Jul 24, 2012	27.82	28.23	27.02	27.35	5,206,712	-0.52(-1.88%)
Jul 23, 2012	27.35	28.19	27.25	27.87	5,165,410	+0.00(+0.00%)
Jul 20, 2012	27.20	28.33	27.20	27.87	5,988,527	+0.47(+1.72%)
Jul 19, 2012	27.43	27.64	26.67	27.40	9,054,777	-0.05(-0.20%)
Jul 18, 2012	28.08	28.69	27.19	27.45	7,456,376	-0.70(-2.47%)
Jul 17, 2012	28.54	28.54	27.57	28.15	6,557,709	-0.22(-0.76%)
Jul 16, 2012	28.09	28.57	27.58	28.37	3,830,104	+0.33(+1.19%)
Jul 13, 2012	28.38	28.75	27.94	28.03	6,535,530	-0.04(-0.13%)
Jul 12, 2012	26.98	28.35	26.79	28.07	7,368,673	+0.98(+3.60%)
Jul 11, 2012	27.90	27.90	26.93	27.09	7,497,480	-0.48(-1.74%)
Jul 10, 2012	28.69	28.81	27.28	27.57	8,582,699	-0.87(-3.05%)
Jul 09, 2012	28.56	28.74	28.10	28.44	8,564,873	-0.27(-0.94%)
Jul 06, 2012	28.05	28.79	27.80	28.71	6,173,303	+0.28(+0.98%)
Jul 05, 2012	27.92	28.50	27.70	28.43	5,401,575	+0.41(+1.45%)
Jul 03, 2012	28.15	28.20	27.82	28.02	2,969,725	-0.05(-0.16%)
Jul 02, 2012	27.90	28.16	27.31	28.07	6,982,854	+0.17(+0.61%)
Jun 29, 2012	27.06	27.92	26.73	27.90	8,967,194	+1.40(+5.28%)
Jun 28, 2012	25.74	26.53	25.58	26.50	7,498,834	+0.60(+2.30%)
Jun 27, 2012	25.73	26.57	25.31	25.90	19,758,154	+1.18(+4.78%)
Jun 26, 2012	24.20	25.35	24.19	24.72	11,922,315	+0.73(+3.05%)
Jun 25, 2012	23.65	24.27	23.28	23.99	7,985,953	+0.19(+0.80%)
Jun 22, 2012	23.84	24.06	23.26	23.80	4,632,251	+0.25(+1.07%)
Jun 21, 2012	24.40	24.50	23.52	23.55	8,005,728	-0.74(-3.05%)
Jun 20, 2012	24.45	24.82	24.03	24.29	6,564,172	-0.11(-0.44%)
Jun 19, 2012	24.49	24.79	24.19	24.40	7,179,799	+0.05(+0.22%)
Jun 18, 2012	23.24	24.48	23.20	24.34	9,249,970	+0.97(+4.13%)
Jun 15, 2012	23.24	23.49	22.83	23.38	5,075,357	+0.32(+1.37%)
Jun 14, 2012	22.35	23.23	22.30	23.06	8,442,955	+0.80(+3.61%)
Jun 13, 2012	23.13	23.13	22.00	22.26	9,943,160	-0.83(-3.60%)
Jun 12, 2012	22.96	23.29	22.68	23.09	5,990,678	+0.22(+0.95%)
Jun 11, 2012	24.20	24.31	22.83	22.87	4,720,769	-1.09(-4.56%)
Jun 08, 2012	22.74	24.01	22.73	23.96	6,301,934	+0.46(+1.96%)
Jun 07, 2012	24.22	24.59	23.42	23.50	9,365,699	-0.23(-0.95%)
Jun 06, 2012	23.14	24.23	23.09	23.73	10,477,860	+0.92(+4.04%)
Jun 05, 2012	21.34	23.03	21.31	22.81	13,161,764	+1.44(+6.71%)
Jun 04, 2012	22.66	22.74	21.19	21.37	15,841,926	-1.21(-5.36%)
Jun 01, 2012	23.67	23.81	22.18	22.58	17,507,312	-2.05(-8.32%)
May 31, 2012	24.15	24.99	23.42	24.63	9,164,143	+0.42(+1.75%)
May 30, 2012	25.63	25.63	24.13	24.21	9,884,867	-1.74(-6.71%)
May 29, 2012	25.72	26.02	25.29	25.95	5,508,243	+0.50(+1.95%)
May 25, 2012	25.60	25.72	25.23	25.45	4,871,105	-0.05(-0.21%)
May 24, 2012	25.71	26.17	24.96	25.51	9,333,024	-0.14(-0.53%)
May 23, 2012	24.74	25.70	24.42	25.64	9,069,500	+0.72(+2.90%)
May 22, 2012	24.41	25.37	24.38	24.92	7,337,592	+0.54(+2.22%)
May 21, 2012	23.66	24.50	23.13	24.38	6,636,003	+0.75(+3.17%)
May 18, 2012	24.39	24.41	22.92	23.63	12,119,605	-0.64(-2.64%)
May 17, 2012	26.44	26.66	24.20	24.27	12,775,367	-2.15(-8.13%)
May 16, 2012	26.68	27.18	26.33	26.42	9,797,416	+0.10(+0.38%)
May 15, 2012	25.64	27.02	25.18	26.32	11,827,240	+0.71(+2.78%)
May 14, 2012	25.51	26.32	25.51	25.61	5,837,987	-0.07(-0.28%)
May 11, 2012	25.03	26.08	24.74	25.68	4,937,669	+0.32(+1.25%)
May 10, 2012	26.35	26.53	25.28	25.36	7,358,925	-0.76(-2.90%)
May 09, 2012	24.82	26.34	24.53	26.12	10,907,944	+0.93(+3.69%)
May 08, 2012	25.32	25.46	24.22	25.19	8,461,260	-0.42(-1.62%)
May 07, 2012	25.31	25.79	25.23	25.61	5,719,301	+0.23(+0.89%)
May 04, 2012	25.52	26.02	25.13	25.38	6,534,850	-0.30(-1.16%)
May 03, 2012	26.25	26.49	25.63	25.68	5,288,524	-0.51(-1.96%)
May 02, 2012	25.31	27.15	25.31	26.19	14,003,167	+0.69(+2.69%)
May 01, 2012	25.05	25.95	24.68	25.51	5,259,616	+0.47(+1.87%)
Apr 30, 2012	25.45	25.57	24.86	25.04	4,160,871	-0.60(-2.36%)
Apr 27, 2012	24.94	25.92	24.77	25.64	7,874,457	+0.93(+3.76%)
Apr 26, 2012	23.74	24.76	23.57	24.71	9,293,436	+1.34(+5.71%)
Apr 25, 2012	23.04	23.48	22.83	23.38	3,803,200	+0.57(+2.49%)
Apr 24, 2012	22.40	23.10	22.25	22.81	5,193,245	+0.50(+2.22%)
Apr 23, 2012	22.75	22.81	21.93	22.31	7,985,663	-0.91(-3.93%)
Apr 20, 2012	22.50	23.52	22.34	23.22	7,118,192	+0.82(+3.66%)
Apr 19, 2012	23.05	23.29	21.99	22.40	8,708,010	-0.62(-2.70%)
Apr 18, 2012	22.98	23.28	22.68	23.02	4,980,590	-0.25(-1.08%)
Apr 17, 2012	23.44	23.65	23.26	23.28	4,343,423	+0.04(+0.15%)
Apr 16, 2012	23.86	24.25	23.08	23.24	5,381,887	-0.29(-1.23%)
Apr 13, 2012	24.10	24.15	23.20	23.53	5,946,142	-0.35(-1.47%)
Apr 12, 2012	23.20	23.89	23.00	23.88	6,643,329	+0.68(+2.91%)
Apr 11, 2012	22.44	23.54	22.44	23.20	8,182,017	+1.13(+5.10%)
Apr 10, 2012	23.69	24.01	22.05	22.08	12,087,482	-1.73(-7.27%)
Apr 09, 2012	23.27	23.86	23.12	23.81	6,981,413	+0.15(+0.65%)
Apr 05, 2012	23.88	24.15	23.44	23.65	7,084,202	-0.35(-1.46%)
Apr 04, 2012	23.75	24.09	23.44	24.01	8,126,232	-0.12(-0.49%)
Apr 03, 2012	23.95	24.14	23.61	24.12	9,720,301	+0.18(+0.75%)
Apr 02, 2012	24.29	24.34	23.93	23.94	7,098,211	-0.55(-2.24%)
Mar 30, 2012	24.57	24.73	24.22	24.49	7,703,864	-0.03(-0.11%)
Mar 29, 2012	24.75	24.75	24.13	24.52	7,824,910	-0.41(-1.66%)
Mar 28, 2012	24.88	25.25	24.59	24.93	8,608,935	+0.04(+0.14%)
Mar 27, 2012	24.44	25.48	24.35	24.90	18,567,282	+1.11(+4.66%)
Mar 26, 2012	23.68	23.79	22.98	23.79	9,101,267	+0.49(+2.09%)
Mar 23, 2012	22.97	23.76	22.54	23.30	12,377,076	-0.23(-1.00%)
Mar 22, 2012	23.73	23.83	23.29	23.54	4,083,107	-0.45(-1.88%)
Mar 21, 2012	23.96	24.26	23.65	23.99	5,400,046	+0.17(+0.72%)
Mar 20, 2012	23.74	23.93	23.44	23.82	4,679,879	-0.11(-0.45%)
Mar 19, 2012	24.02	24.17	23.47	23.93	7,933,844	-0.02(-0.08%)
Mar 16, 2012	24.39	24.39	23.75	23.94	7,287,236	-0.29(-1.19%)
Mar 15, 2012	23.76	24.34	23.55	24.23	9,523,071	+0.47(+1.97%)
Mar 14, 2012	24.11	24.33	23.62	23.76	7,584,053	-0.29(-1.20%)
Mar 13, 2012	23.11	24.11	23.11	24.05	7,222,980	+1.04(+4.50%)
Mar 12, 2012	23.08	23.36	22.84	23.02	5,584,816	+0.08(+0.35%)
Mar 09, 2012	22.62	23.43	22.56	22.93	10,317,929	+0.68(+3.08%)
Mar 08, 2012	21.46	22.61	21.42	22.25	9,813,084	+0.96(+4.53%)
Mar 07, 2012	20.19	21.40	20.19	21.28	9,781,697	+1.14(+5.63%)
Mar 06, 2012	20.32	20.40	20.01	20.15	4,608,637	-0.45(-2.19%)
Mar 05, 2012	20.58	20.92	20.41	20.60	3,344,564	-0.08(-0.39%)
Mar 02, 2012	20.94	21.14	20.50	20.68	4,569,306	-0.39(-1.84%)
Mar 01, 2012	21.19	21.44	20.87	21.07	5,969,130	+0.00(+0.00%)
Feb 29, 2012	20.29	21.40	20.27	21.07	10,070,024	+0.78(+3.87%)
Feb 28, 2012	20.64	20.70	20.10	20.28	5,269,841	-0.39(-1.87%)
Feb 27, 2012	19.95	20.87	19.94	20.67	5,450,602	+0.50(+2.50%)
Feb 24, 2012	20.55	20.74	20.00	20.17	4,608,139	-0.25(-1.24%)
Feb 23, 2012	19.92	20.58	19.86	20.42	5,769,039	+0.51(+2.58%)
Feb 22, 2012	20.34	20.55	19.83	19.91	7,351,334	-0.40(-1.95%)
Feb 21, 2012	21.07	21.26	20.15	20.30	6,357,037	-0.75(-3.55%)
Feb 17, 2012	21.05	21.26	20.85	21.05	4,421,730	-0.05(-0.21%)
Feb 16, 2012	21.24	21.54	20.82	21.10	6,525,683	-0.14(-0.64%)
Feb 15, 2012	21.57	21.94	21.16	21.23	8,487,280	-0.22(-1.01%)
Feb 14, 2012	21.50	21.70	21.18	21.45	6,309,004	-0.14(-0.67%)
Feb 13, 2012	21.25	21.72	21.13	21.59	7,295,023	+0.55(+2.61%)
Feb 10, 2012	20.92	21.29	20.87	21.04	7,009,259	-0.35(-1.64%)
Feb 09, 2012	21.20	21.47	20.77	21.39	6,959,207	+0.33(+1.58%)
Feb 08, 2012	20.55	21.10	20.33	21.06	6,851,770	+0.55(+2.68%)
Feb 07, 2012	20.35	20.88	20.28	20.51	5,661,349	+0.06(+0.31%)
Feb 06, 2012	20.79	20.99	20.24	20.45	5,838,670	-0.59(-2.79%)
Feb 03, 2012	20.08	21.15	20.04	21.03	8,794,216	+1.44(+7.36%)
Feb 02, 2012	19.74	19.88	19.37	19.59	4,433,526	-0.08(-0.41%)
Feb 01, 2012	19.59	19.82	19.37	19.67	5,522,198	+0.31(+1.58%)
Jan 31, 2012	20.28	20.50	19.22	19.37	7,044,367	-0.59(-2.94%)
Jan 30, 2012	19.81	20.02	19.63	19.95	4,277,170	-0.13(-0.63%)
Jan 27, 2012	19.83	20.29	19.61	20.08	7,185,972	+0.14(+0.68%)
Jan 26, 2012	20.70	20.83	19.88	19.94	6,834,787	-0.60(-2.94%)
Jan 25, 2012	20.15	20.81	19.92	20.55	8,506,590	+0.42(+2.10%)
Jan 24, 2012	19.38	20.16	19.26	20.12	8,630,385	+0.56(+2.85%)
Jan 23, 2012	19.98	20.19	19.47	19.56	7,502,891	-0.28(-1.41%)
Jan 20, 2012	20.35	20.46	19.70	19.84	7,641,637	-0.53(-2.60%)
Jan 19, 2012	20.48	20.69	20.24	20.37	9,107,962	-0.31(-1.52%)
Jan 18, 2012	19.76	20.79	19.65	20.69	10,193,374	+0.87(+4.40%)
Jan 17, 2012	20.10	20.17	19.29	19.82	8,145,253	+0.02(+0.09%)
Jan 13, 2012	19.66	19.94	19.37	19.80	5,537,644	-0.15(-0.77%)
Jan 12, 2012	19.47	20.19	19.36	19.95	10,511,378	-0.06(-0.31%)
Jan 11, 2012	18.90	20.27	18.86	20.01	16,610,983	+1.34(+7.18%)
Jan 10, 2012	18.84	19.33	18.56	18.67	10,058,201	+0.07(+0.39%)
Jan 09, 2012	18.51	18.75	18.45	18.60	4,874,484	+0.25(+1.37%)
Jan 06, 2012	18.63	18.83	18.34	18.35	5,403,215	-0.33(-1.78%)
Jan 05, 2012	18.00	18.73	17.66	18.68	6,965,130	+0.50(+2.77%)
Jan 04, 2012	17.86	18.23	17.59	18.18	4,177,005	+0.50(+2.85%)
Dec 30, 2011	17.86	17.97	17.68	17.68	2,098,071	-0.19(-1.06%)
Dec 29, 2011	17.18	17.88	17.18	17.86	4,013,259	+0.79(+4.64%)
Dec 28, 2011	17.36	17.48	16.94	17.07	2,387,568	-0.29(-1.66%)
Dec 27, 2011	17.39	17.52	17.31	17.36	2,766,888	-0.06(-0.36%)
Dec 23, 2011	17.79	17.79	17.15	17.42	4,395,918	-0.55(-3.05%)
Dec 21, 2011	17.79	18.04	17.45	17.97	8,009,037	+0.27(+1.52%)
Dec 20, 2011	17.03	17.76	17.03	17.70	6,388,901	+1.05(+6.32%)
Dec 19, 2011	17.04	17.23	16.60	16.65	6,989,637	-0.23(-1.39%)
Dec 16, 2011	16.68	17.05	16.65	16.88	6,626,325	+0.33(+2.01%)
Dec 15, 2011	16.63	16.88	16.52	16.55	6,009,855	+0.15(+0.93%)
Dec 14, 2011	16.71	16.80	16.38	16.40	5,372,525	-0.44(-2.62%)
Dec 13, 2011	17.68	17.79	16.76	16.84	6,941,902	-0.73(-4.15%)
Dec 12, 2011	17.36	17.63	17.12	17.57	6,323,341	-0.10(-0.56%)
Dec 09, 2011	17.22	17.71	17.14	17.67	5,650,738	+0.56(+3.26%)
Dec 08, 2011	17.49	17.54	17.00	17.11	6,494,163	-0.52(-2.96%)
Dec 07, 2011	17.24	17.80	17.24	17.63	10,037,132	+0.30(+1.71%)
Dec 06, 2011	17.32	17.63	17.17	17.33	8,544,202	-0.01(-0.05%)
Dec 05, 2011	16.90	17.41	16.80	17.34	10,136,930	+0.78(+4.73%)
Dec 02, 2011	16.79	17.01	16.52	16.56	5,979,047	-0.04(-0.22%)