Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.37	11.50	11.07	11.19	5,630,573	-0.17(-1.47%)
Nov 27, 2009	11.21	11.56	11.09	11.35	2,423,167	-0.25(-2.13%)
Nov 25, 2009	11.56	11.74	11.49	11.60	3,727,831	+0.09(+0.77%)
Nov 24, 2009	12.01	12.12	11.37	11.51	8,300,734	-0.54(-4.47%)
Nov 23, 2009	12.36	12.60	11.95	12.05	5,173,458	-0.02(-0.15%)
Nov 20, 2009	12.21	12.32	11.91	12.07	5,641,033	-0.44(-3.53%)
Nov 19, 2009	12.81	12.81	12.23	12.51	5,368,525	-0.40(-3.08%)
Nov 18, 2009	12.59	13.21	12.59	12.91	3,735,194	+0.09(+0.69%)
Nov 17, 2009	12.88	13.06	12.66	12.82	4,796,484	-0.11(-0.89%)
Nov 16, 2009	13.01	13.24	12.78	12.93	4,748,249	+0.16(+1.24%)
Nov 13, 2009	12.94	13.22	12.72	12.77	3,854,210	-0.06(-0.48%)
Nov 12, 2009	13.34	13.34	12.76	12.84	4,410,121	-0.51(-3.84%)
Nov 11, 2009	13.07	13.52	12.91	13.35	8,171,395	+0.72(+5.73%)
Nov 10, 2009	12.90	13.13	12.47	12.62	5,240,145	-0.27(-2.12%)
Nov 09, 2009	12.72	12.93	12.53	12.90	5,584,485	+0.41(+3.32%)
Nov 06, 2009	12.08	12.67	12.01	12.48	8,359,894	+0.79(+6.72%)
Nov 05, 2009	12.09	12.60	11.68	11.70	7,408,329	-0.26(-2.14%)
Nov 04, 2009	11.65	12.47	11.64	11.95	9,402,572	+0.40(+3.44%)
Nov 03, 2009	10.89	11.59	10.86	11.56	5,932,451	+0.44(+3.97%)
Nov 02, 2009	11.27	11.53	10.64	11.11	9,667,926	-0.01(-0.08%)
Oct 30, 2009	11.31	11.47	11.03	11.12	9,082,674	-0.28(-2.48%)
Oct 29, 2009	11.48	11.69	11.16	11.41	7,944,678	+0.26(+2.30%)
Oct 28, 2009	11.81	11.91	11.05	11.15	8,882,955	-0.90(-7.47%)
Oct 27, 2009	11.98	12.35	11.83	12.05	6,535,518	+0.07(+0.59%)
Oct 26, 2009	12.47	12.89	11.92	11.98	7,047,465	-0.49(-3.96%)
Oct 23, 2009	12.42	12.63	12.27	12.47	8,089,169	-0.52(-4.01%)
Oct 22, 2009	11.99	13.14	11.83	12.99	8,146,219	+0.92(+7.60%)
Oct 21, 2009	12.36	12.65	12.06	12.08	4,327,485	-0.26(-2.15%)
Oct 20, 2009	12.32	12.44	12.32	12.34	4,915,417	-0.36(-2.85%)
Oct 19, 2009	13.06	13.20	12.66	12.70	4,068,716	-0.23(-1.77%)
Oct 16, 2009	13.18	13.29	12.87	12.93	4,336,555	-0.38(-2.85%)
Oct 15, 2009	13.28	13.42	13.20	13.31	4,263,807	-0.10(-0.72%)
Oct 14, 2009	13.64	13.67	13.16	13.41	7,807,577	+0.05(+0.40%)
Oct 13, 2009	12.64	13.46	12.58	13.36	11,043,580	+0.70(+5.51%)
Oct 12, 2009	12.92	12.96	12.54	12.66	4,132,467	+0.01(+0.07%)
Oct 09, 2009	12.72	12.90	12.40	12.65	6,416,502	-0.05(-0.42%)
Oct 08, 2009	11.91	12.96	11.78	12.70	11,472,158	+1.07(+9.18%)
Oct 07, 2009	12.09	12.09	11.62	11.63	7,162,398	-0.44(-3.65%)
Oct 06, 2009	12.00	12.46	11.95	12.08	6,911,554	+0.28(+2.39%)
Oct 05, 2009	11.72	12.01	11.47	11.79	7,418,875	+0.29(+2.53%)
Oct 02, 2009	11.43	11.72	11.12	11.50	8,282,999	-0.19(-1.66%)
Oct 01, 2009	12.48	12.48	11.65	11.70	10,443,842	-0.88(-7.02%)
Sep 30, 2009	13.05	13.14	12.42	12.58	7,450,541	-0.46(-3.52%)
Sep 29, 2009	13.17	13.54	12.99	13.04	5,928,880	+0.11(+0.82%)
Sep 28, 2009	12.99	13.13	12.76	12.93	4,736,021	+0.05(+0.41%)
Sep 25, 2009	12.91	13.23	12.71	12.88	6,327,427	-0.20(-1.55%)
Sep 24, 2009	13.90	14.15	12.84	13.08	9,805,597	-0.61(-4.45%)
Sep 23, 2009	14.01	14.21	13.69	13.69	6,788,341	-0.34(-2.39%)
Sep 22, 2009	14.27	14.49	13.91	14.03	5,966,638	-0.11(-0.81%)
Sep 21, 2009	14.22	14.27	13.45	14.14	9,885,101	-0.46(-3.14%)
Sep 18, 2009	15.09	15.33	14.60	14.60	9,357,242	-0.76(-4.94%)
Sep 17, 2009	15.37	15.59	14.38	15.36	8,379,005	+0.52(+3.51%)
Sep 16, 2009	14.52	15.35	14.46	14.84	7,591,161	+0.48(+3.32%)
Sep 15, 2009	13.90	14.43	13.86	14.36	6,818,882	+0.53(+3.83%)
Sep 14, 2009	13.67	13.83	13.46	13.83	3,777,135	-0.04(-0.25%)
Sep 11, 2009	14.04	14.24	13.67	13.87	5,268,258	-0.13(-0.95%)
Sep 10, 2009	13.89	14.04	13.46	14.00	5,587,762	+0.23(+1.67%)
Sep 09, 2009	13.54	13.95	13.29	13.77	9,327,232	+0.18(+1.30%)
Sep 08, 2009	13.58	13.68	13.17	13.59	5,315,021	+0.26(+1.99%)
Sep 04, 2009	12.90	13.34	12.72	13.33	5,030,115	+0.54(+4.21%)
Sep 03, 2009	12.46	12.84	12.23	12.79	6,125,339	+0.39(+3.13%)
Sep 02, 2009	12.58	12.91	12.35	12.40	6,534,667	-0.36(-2.84%)
Sep 01, 2009	13.31	13.80	12.71	12.76	8,911,813	-0.61(-4.55%)
Aug 31, 2009	13.65	13.65	13.15	13.37	8,613,765	-0.51(-3.69%)
Aug 28, 2009	13.64	14.05	13.32	13.89	7,561,917	+0.34(+2.54%)
Aug 27, 2009	13.51	13.58	12.89	13.54	9,959,537	-0.21(-1.54%)
Aug 26, 2009	13.37	13.92	13.06	13.75	12,074,051	+0.54(+4.07%)
Aug 25, 2009	13.08	13.61	13.00	13.21	9,124,536	+0.35(+2.75%)
Aug 24, 2009	12.97	13.45	12.80	12.86	8,496,730	+0.04(+0.34%)
Aug 21, 2009	12.61	12.93	12.53	12.82	7,365,992	+0.40(+3.20%)
Aug 20, 2009	11.99	12.63	11.93	12.42	7,749,785	+0.49(+4.07%)
Aug 19, 2009	11.26	12.01	11.21	11.93	7,748,396	+0.29(+2.50%)
Aug 18, 2009	11.27	11.70	11.18	11.64	5,973,001	+0.53(+4.77%)
Aug 17, 2009	11.35	11.64	10.94	11.11	8,910,413	-0.72(-6.11%)
Aug 14, 2009	12.14	12.17	11.63	11.84	6,920,997	-0.30(-2.47%)
Aug 13, 2009	12.15	12.34	11.76	12.14	7,598,721	+0.20(+1.70%)
Aug 12, 2009	11.89	12.32	11.71	11.93	8,997,727	+0.46(+4.00%)
Aug 11, 2009	11.30	11.52	10.95	11.48	8,057,330	+0.16(+1.40%)
Aug 10, 2009	11.81	11.81	11.26	11.32	8,603,226	-0.54(-4.54%)
Aug 07, 2009	11.34	12.20	11.26	11.86	12,776,750	+0.85(+7.70%)
Aug 06, 2009	11.18	11.39	10.89	11.01	6,860,101	-0.20(-1.81%)
Aug 05, 2009	11.11	11.54	10.91	11.21	8,479,086	+0.12(+1.10%)
Aug 04, 2009	10.63	11.35	10.29	11.09	9,540,667	+0.35(+3.22%)
Aug 03, 2009	10.62	10.85	10.50	10.74	6,279,520	+0.29(+2.79%)
Jul 31, 2009	10.27	10.59	10.21	10.45	6,439,738	+0.13(+1.28%)
Jul 30, 2009	10.43	10.47	10.05	10.32	7,306,151	+0.04(+0.43%)
Jul 29, 2009	10.14	10.37	9.940	10.28	5,783,260	+0.00(+0.00%)
Jul 28, 2009	10.10	10.39	9.834	10.28	13,176,401	-0.14(-1.36%)
Jul 27, 2009	9.666	10.61	9.419	10.42	17,207,472	+0.61(+6.21%)
Jul 24, 2009	9.772	9.931	9.481	9.807	5,876,181	-0.13(-1.33%)
Jul 23, 2009	9.490	10.36	9.401	9.940	15,269,228	+0.56(+6.03%)
Jul 22, 2009	8.616	9.604	8.598	9.375	12,225,730	+0.67(+7.71%)
Jul 21, 2009	8.810	8.907	8.483	8.704	4,554,902	-0.04(-0.40%)
Jul 20, 2009	8.686	8.978	8.572	8.739	3,707,076	+0.14(+1.64%)
Jul 17, 2009	8.651	8.828	8.466	8.598	5,714,658	+0.17(+1.99%)
Jul 16, 2009	8.077	8.536	7.945	8.430	5,646,538	+0.35(+4.37%)
Jul 15, 2009	7.954	8.271	7.918	8.077	5,654,485	+0.32(+4.10%)
Jul 14, 2009	7.380	7.830	7.327	7.759	6,529,167	+0.28(+3.78%)
Jul 13, 2009	7.247	7.512	7.203	7.477	6,580,093	+0.13(+1.80%)
Jul 10, 2009	7.424	7.424	7.071	7.345	5,493,683	-0.13(-1.77%)
Jul 09, 2009	7.353	7.601	7.327	7.477	6,837,961	+0.22(+3.04%)
Jul 08, 2009	7.565	7.583	7.044	7.256	9,841,738	-0.27(-3.63%)
Jul 07, 2009	7.839	7.865	7.495	7.530	5,357,923	-0.39(-4.91%)
Jul 06, 2009	7.945	8.077	7.795	7.918	8,498,831	-0.17(-2.07%)
Jul 02, 2009	8.289	8.386	8.007	8.086	5,335,268	-0.41(-4.78%)
Jul 01, 2009	8.616	8.651	8.298	8.492	9,267,093	-0.06(-0.72%)
Jun 30, 2009	8.536	8.801	8.430	8.554	9,812,763	-0.02(-0.21%)
Jun 29, 2009	8.218	8.598	8.086	8.572	12,633,666	+0.47(+5.77%)
Jun 26, 2009	8.042	8.333	7.857	8.104	9,004,757	-0.01(-0.11%)
Jun 25, 2009	7.892	8.148	7.786	8.113	25,833,122	+1.21(+17.52%)
Jun 24, 2009	6.709	7.168	6.691	6.903	9,536,990	+0.30(+4.55%)
Jun 23, 2009	6.612	6.833	6.426	6.603	5,753,100	+0.04(+0.67%)
Jun 22, 2009	6.797	6.859	6.541	6.559	6,230,788	-0.32(-4.62%)
Jun 19, 2009	6.780	6.974	6.674	6.877	6,194,146	+0.24(+3.59%)
Jun 18, 2009	6.850	6.886	6.541	6.638	5,032,301	-0.22(-3.22%)
Jun 17, 2009	6.841	7.009	6.515	6.859	6,450,355	+0.04(+0.65%)
Jun 16, 2009	7.062	7.230	6.696	6.815	8,561,122	+0.09(+1.31%)
Jun 15, 2009	6.921	6.965	6.656	6.727	5,803,942	-0.32(-4.51%)
Jun 12, 2009	7.247	7.265	6.974	7.044	7,549,507	-0.19(-2.68%)
Jun 11, 2009	7.715	7.715	7.203	7.239	7,968,211	-0.41(-5.31%)
Jun 10, 2009	8.042	8.068	7.459	7.645	7,362,017	-0.24(-3.02%)
Jun 09, 2009	7.865	8.051	7.724	7.883	4,692,036	+0.05(+0.68%)
Jun 08, 2009	7.777	7.910	7.645	7.830	7,047,819	+0.37(+4.97%)
Jun 05, 2009	8.121	8.218	7.362	7.459	12,202,572	-0.48(-6.01%)
Jun 04, 2009	8.174	8.201	7.786	7.936	6,566,476	-0.20(-2.49%)
Jun 03, 2009	8.474	8.483	8.007	8.139	4,361,317	-0.44(-5.14%)
Jun 02, 2009	8.404	8.828	8.254	8.580	5,212,916	+0.11(+1.36%)
Jun 01, 2009	8.536	8.678	8.254	8.466	8,109,787	+0.07(+0.84%)
May 29, 2009	7.892	8.430	7.883	8.395	9,462,915	+0.54(+6.85%)
May 28, 2009	8.386	8.474	7.556	7.857	11,716,513	-0.41(-5.02%)
May 27, 2009	8.607	9.075	8.236	8.271	7,351,037	-0.34(-4.00%)
May 26, 2009	8.227	8.739	8.166	8.616	5,354,899	+0.29(+3.50%)
May 22, 2009	8.351	8.483	8.051	8.324	5,023,936	-0.02(-0.21%)
May 21, 2009	8.580	8.845	8.166	8.342	8,311,316	-0.40(-4.55%)
May 20, 2009	9.004	9.348	8.686	8.739	7,381,340	-0.06(-0.70%)
May 19, 2009	8.730	9.128	8.633	8.801	9,595,737	-0.04(-0.50%)
May 18, 2009	8.369	9.198	8.192	8.845	14,361,300	+1.07(+13.73%)
May 15, 2009	8.015	8.351	7.680	7.777	4,221,971	-0.19(-2.44%)
May 14, 2009	7.583	8.316	7.389	7.971	6,225,155	+0.40(+5.24%)
May 13, 2009	7.874	8.086	7.521	7.574	7,168,715	-0.72(-8.63%)
May 12, 2009	8.739	8.898	8.068	8.289	5,987,830	-0.38(-4.38%)
May 11, 2009	8.898	9.066	8.545	8.669	5,390,511	-0.44(-4.84%)
May 08, 2009	8.863	9.128	8.342	9.110	6,257,733	+0.45(+5.20%)
May 07, 2009	9.437	9.437	8.457	8.660	8,885,226	-0.60(-6.48%)
May 06, 2009	9.472	9.657	8.598	9.260	8,601,884	-0.03(-0.29%)
May 05, 2009	9.101	9.596	8.934	9.287	8,019,460	+0.16(+1.74%)
May 04, 2009	8.589	9.207	8.554	9.128	7,065,745	+0.78(+9.30%)
May 01, 2009	8.616	8.828	8.218	8.351	4,640,116	-0.21(-2.47%)
Apr 30, 2009	8.967	9.011	8.520	8.563	7,762,648	-0.29(-3.28%)
Apr 29, 2009	8.976	9.125	8.703	8.853	6,987,579	+0.18(+2.13%)
Apr 28, 2009	8.659	9.090	8.413	8.668	7,769,820	-0.15(-1.69%)
Apr 27, 2009	8.651	9.591	8.572	8.818	14,980,123	+0.05(+0.60%)
Apr 24, 2009	7.824	9.046	7.719	8.765	26,142,434	+1.14(+14.99%)
Apr 23, 2009	7.253	7.684	6.804	7.622	12,646,931	+0.62(+8.78%)
Apr 22, 2009	6.954	7.429	6.681	7.007	8,454,388	-0.04(-0.50%)
Apr 21, 2009	6.479	7.165	6.462	7.042	7,380,711	+0.36(+5.39%)
Apr 20, 2009	7.903	7.947	6.620	6.681	10,874,767	-1.53(-18.63%)
Apr 17, 2009	7.728	8.396	7.728	8.211	6,129,409	+0.47(+6.14%)
Apr 16, 2009	7.772	7.930	7.262	7.736	7,994,017	+0.10(+1.27%)
Apr 15, 2009	6.813	7.947	6.743	7.640	12,911,334	+0.80(+11.70%)
Apr 14, 2009	7.086	7.235	6.778	6.840	7,109,345	-0.39(-5.35%)
Apr 13, 2009	7.033	7.307	6.818	7.226	7,195,766	+0.04(+0.49%)
Apr 09, 2009	6.778	7.191	6.646	7.191	8,318,394	+0.61(+9.21%)
Apr 08, 2009	6.857	7.156	6.400	6.585	10,334,378	+0.32(+5.05%)
Apr 07, 2009	6.400	6.479	6.172	6.268	5,599,190	-0.37(-5.56%)
Apr 06, 2009	6.690	6.690	6.383	6.637	6,962,421	-0.11(-1.69%)
Apr 03, 2009	6.453	6.831	6.224	6.752	7,840,178	+0.31(+4.77%)
Apr 02, 2009	6.558	6.620	6.277	6.444	11,389,086	+0.19(+3.09%)
Apr 01, 2009	6.426	6.796	6.180	6.251	15,226,856	-0.35(-5.33%)
Mar 31, 2009	8.009	8.009	6.277	6.602	24,906,028	-1.95(-22.82%)
Mar 30, 2009	8.572	8.598	7.446	8.554	10,442,112	-0.48(-5.35%)
Mar 26, 2009	8.484	9.301	8.448	9.037	9,638,347	+0.78(+9.48%)
Mar 25, 2009	8.528	9.890	7.648	8.255	16,723,191	-0.04(-0.42%)
Mar 24, 2009	8.343	8.818	8.185	8.290	8,063,205	-0.29(-3.38%)
Mar 23, 2009	8.132	8.607	8.088	8.580	9,727,918	+1.45(+20.35%)
Mar 20, 2009	7.736	7.736	6.989	7.130	6,815,539	-0.34(-4.59%)
Mar 19, 2009	8.387	8.440	7.437	7.473	7,729,459	-0.74(-8.99%)
Mar 18, 2009	7.411	8.563	6.954	8.211	11,352,365	+0.72(+9.62%)
Mar 17, 2009	7.191	7.499	6.752	7.490	7,735,964	+0.60(+8.67%)
Mar 16, 2009	7.587	7.736	6.866	6.892	6,342,949	-0.57(-7.66%)
Mar 13, 2009	7.473	7.721	7.077	7.464	0	-0.03(-0.35%)
Mar 12, 2009	6.761	7.561	6.462	7.490	10,461,046	+0.86(+13.00%)
Mar 11, 2009	6.637	6.989	6.514	6.629	7,340,832	-0.03(-0.40%)
Mar 10, 2009	5.697	6.743	5.618	6.655	10,833,345	+1.16(+21.12%)
Mar 09, 2009	5.380	6.189	5.213	5.495	8,570,001	+0.15(+2.80%)
Mar 06, 2009	5.451	5.688	5.152	5.345	0	-0.03(-0.49%)
Mar 05, 2009	5.503	5.679	5.257	5.372	8,073,968	-0.35(-6.14%)
Mar 04, 2009	5.424	5.829	5.029	5.723	10,884,659	-0.09(-1.51%)
Mar 02, 2009	5.635	6.066	5.600	5.811	7,305,856	-0.06(-1.05%)
Feb 27, 2009	6.233	6.374	5.767	5.873	0	-0.55(-8.49%)
Feb 26, 2009	6.593	6.866	6.268	6.418	7,763,717	-0.02(-0.27%)
Feb 25, 2009	6.374	6.673	5.987	6.435	10,671,439	-0.07(-1.08%)
Feb 24, 2009	5.626	6.928	5.539	6.506	12,863,964	+0.96(+17.27%)
Feb 23, 2009	5.354	5.811	5.231	5.547	12,414,808	+0.39(+7.50%)
Feb 20, 2009	4.906	5.345	4.870	5.161	0	-0.01(-0.17%)
Feb 19, 2009	6.048	6.330	5.143	5.169	14,951,024	-0.90(-14.78%)
Feb 18, 2009	6.690	6.804	5.864	6.066	9,925,985	-0.35(-5.48%)
Feb 17, 2009	6.339	6.523	6.057	6.418	7,649,281	-0.17(-2.54%)
Feb 13, 2009	6.383	6.708	6.119	6.585	7,520,455	+0.18(+2.74%)
Feb 12, 2009	6.462	6.576	5.846	6.409	12,833,863	-0.33(-4.95%)
Feb 11, 2009	6.646	7.095	6.286	6.743	8,986,393	+0.27(+4.21%)
Feb 10, 2009	7.517	8.070	6.365	6.470	14,479,466	-1.19(-15.50%)
Feb 09, 2009	8.132	8.132	7.459	7.657	9,549,102	-0.52(-6.34%)
Feb 06, 2009	7.385	8.783	7.385	8.176	13,251,876	+0.81(+10.98%)
Feb 05, 2009	6.972	7.499	6.857	7.367	8,994,394	+0.42(+6.08%)
Feb 04, 2009	7.578	7.886	6.901	6.945	8,986,526	-0.61(-8.03%)
Feb 03, 2009	7.139	7.684	6.892	7.552	8,230,845	+0.68(+9.85%)
Feb 02, 2009	6.602	7.508	6.532	6.875	8,552,602	+0.11(+1.69%)
Jan 30, 2009	7.033	7.095	6.655	6.761	0	-0.24(-3.39%)
Jan 29, 2009	7.575	7.698	6.945	6.998	5,775,860	-0.75(-9.71%)
Jan 28, 2009	7.129	8.240	6.980	7.750	8,868,098	+0.96(+14.18%)
Jan 27, 2009	6.753	7.190	6.674	6.788	5,992,005	-0.05(-0.77%)
Jan 26, 2009	6.604	7.645	6.272	6.840	16,145,114	+0.86(+14.33%)
Jan 23, 2009	5.590	6.237	5.397	5.983	6,215,088	+0.25(+4.43%)
Jan 22, 2009	5.887	6.149	5.660	5.730	7,604,692	-0.46(-7.49%)
Jan 21, 2009	6.071	6.228	5.388	6.193	8,640,185	+0.26(+4.42%)
Jan 20, 2009	6.587	6.910	5.869	5.931	7,028,048	-0.94(-13.63%)
Jan 16, 2009	6.884	7.059	6.202	6.867	0	+0.24(+3.70%)
Jan 15, 2009	6.963	7.077	6.141	6.622	11,911,768	-0.29(-4.18%)
Jan 14, 2009	7.435	7.488	6.832	6.910	9,094,800	-0.66(-8.78%)
Jan 13, 2009	7.260	7.689	7.068	7.575	10,780,109	+0.27(+3.71%)
Jan 12, 2009	8.284	8.310	7.208	7.304	19,551,742	-0.70(-8.74%)
Jan 09, 2009	9.867	9.867	7.199	8.004	66,637,332	-1.99(-19.88%)
Jan 08, 2009	9.622	10.11	9.106	9.989	8,927,892	+0.74(+8.04%)
Jan 07, 2009	9.500	9.596	9.080	9.246	7,433,626	-0.52(-5.37%)
Jan 06, 2009	9.071	9.858	9.019	9.771	9,995,557	+0.85(+9.51%)
Jan 05, 2009	7.951	9.228	7.750	8.922	9,646,042	+0.89(+11.11%)
Jan 02, 2009	7.523	8.161	7.383	8.030	0	+0.45(+5.88%)
Jan 01, 2009	7.488	7.713	7.225	7.584	0	+0.00(+0.00%)
Dec 31, 2008	7.488	7.713	7.225	7.584	5,911,025	+0.01(+0.12%)
Dec 30, 2008	7.374	7.575	6.963	7.575	4,726,464	+0.26(+3.59%)
Dec 29, 2008	7.531	7.531	7.015	7.313	3,800,804	-0.19(-2.56%)
Dec 26, 2008	7.531	7.593	7.252	7.505	1,370,076	+0.23(+3.13%)
Dec 24, 2008	7.794	7.794	7.234	7.278	1,436,208	-0.31(-4.04%)
Dec 23, 2008	7.768	7.995	7.374	7.584	4,200,105	-0.20(-2.58%)
Dec 22, 2008	8.800	8.800	7.619	7.785	6,519,344	-0.95(-10.91%)
Dec 19, 2008	9.263	9.272	8.660	8.739	7,088,043	-0.11(-1.28%)
Dec 18, 2008	9.377	9.885	8.642	8.852	11,069,582	-0.11(-1.27%)
Dec 17, 2008	8.494	9.456	8.266	8.966	8,613,403	+0.38(+4.49%)
Dec 16, 2008	7.680	8.581	7.549	8.581	8,108,386	+0.88(+11.48%)
Dec 15, 2008	8.380	8.634	7.488	7.698	5,764,514	-0.76(-9.00%)
Dec 12, 2008	7.549	8.616	7.418	8.459	5,857,013	+0.60(+7.68%)
Dec 11, 2008	8.266	8.747	7.650	7.855	6,039,459	-0.62(-7.33%)
Dec 10, 2008	7.916	8.555	7.619	8.476	6,203,580	+0.55(+6.95%)
Dec 09, 2008	8.546	9.176	7.724	7.925	9,174,512	-0.66(-7.65%)
Dec 08, 2008	8.196	8.634	7.505	8.581	9,235,746	+0.66(+8.28%)
Dec 05, 2008	7.409	8.092	6.797	7.925	10,159,655	+0.49(+6.59%)
Dec 04, 2008	6.665	8.065	6.482	7.435	16,829,494	+0.67(+9.96%)
Dec 03, 2008	6.202	7.138	5.974	6.762	12,881,018	+0.38(+5.89%)
Dec 02, 2008	5.826	6.482	5.327	6.386	8,122,650	+0.82(+14.78%)