Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	34.49	34.57	33.87	34.30	11,811,983	-0.17(-0.50%)
Nov 29, 2012	34.75	35.15	34.23	34.48	4,777,915	-0.14(-0.39%)
Nov 28, 2012	34.67	35.03	33.77	34.61	6,084,233	-0.31(-0.88%)
Nov 27, 2012	34.79	35.44	34.65	34.92	5,334,317	+0.16(+0.47%)
Nov 26, 2012	34.57	34.93	34.25	34.75	6,643,824	-0.13(-0.36%)
Nov 23, 2012	34.69	35.03	34.20	34.88	1,366,604	+0.32(+0.94%)
Nov 21, 2012	34.38	34.99	34.14	34.56	4,475,615	+0.20(+0.58%)
Nov 20, 2012	33.47	34.72	33.38	34.36	7,608,443	+1.16(+3.50%)
Nov 19, 2012	33.17	33.85	32.71	33.19	6,104,774	+0.61(+1.88%)
Nov 16, 2012	31.55	32.88	31.41	32.58	7,647,493	+1.11(+3.52%)
Nov 15, 2012	31.50	32.37	30.59	31.47	10,248,105	-0.10(-0.31%)
Nov 14, 2012	32.93	32.96	31.50	31.57	7,515,627	-1.08(-3.31%)
Nov 13, 2012	32.53	33.46	32.27	32.65	7,317,273	-0.15(-0.47%)
Nov 12, 2012	34.58	34.91	32.74	32.81	7,829,630	-1.56(-4.54%)
Nov 09, 2012	34.45	35.07	33.09	34.37	8,695,472	-0.27(-0.78%)
Nov 08, 2012	35.26	35.26	34.23	34.64	4,774,897	-0.58(-1.64%)
Nov 07, 2012	34.56	35.47	34.45	35.21	6,820,033	+0.14(+0.41%)
Nov 06, 2012	34.94	35.17	34.46	35.07	5,791,393	+0.24(+0.70%)
Nov 05, 2012	33.64	34.89	33.45	34.83	3,858,794	+1.18(+3.51%)
Nov 02, 2012	34.72	35.15	33.60	33.65	4,557,598	-0.88(-2.56%)
Nov 01, 2012	33.93	34.79	33.82	34.53	4,306,660	+0.74(+2.19%)
Oct 31, 2012	33.75	34.23	33.07	33.79	3,719,770	+0.41(+1.22%)
Oct 26, 2012	33.72	33.38	33.38	33.38	4,084,690	-0.44(-1.31%)
Oct 25, 2012	34.85	35.00	33.23	33.83	5,388,274	-0.62(-1.81%)
Oct 24, 2012	34.15	34.76	34.02	34.45	4,048,385	+0.41(+1.19%)
Oct 23, 2012	33.93	34.31	33.59	34.04	4,348,827	-0.88(-2.53%)
Oct 19, 2012	34.84	35.39	34.55	34.93	9,309,863	+0.05(+0.13%)
Oct 18, 2012	34.34	34.92	34.34	34.88	5,020,485	+0.50(+1.44%)
Oct 17, 2012	34.24	35.12	34.09	34.38	7,854,913	+0.73(+2.17%)
Oct 16, 2012	33.63	33.69	32.84	33.65	4,197,497	+0.24(+0.73%)
Oct 15, 2012	32.34	33.50	32.27	33.41	4,523,035	+1.16(+3.61%)
Oct 12, 2012	32.37	32.46	31.79	32.25	7,252,654	+0.04(+0.11%)
Oct 11, 2012	33.36	33.37	31.90	32.21	5,998,773	-0.92(-2.78%)
Oct 10, 2012	33.12	33.79	33.02	33.13	4,481,891	-0.05(-0.16%)
Oct 09, 2012	33.77	33.83	33.02	33.19	6,021,385	-0.69(-2.05%)
Oct 08, 2012	34.02	34.29	33.68	33.88	6,416,342	-0.28(-0.82%)
Oct 05, 2012	34.12	34.43	33.91	34.16	6,517,256	+0.37(+1.09%)
Oct 04, 2012	33.72	33.83	33.08	33.79	7,917,638	+0.09(+0.27%)
Oct 03, 2012	31.56	33.79	31.56	33.70	9,791,657	+2.18(+6.92%)
Oct 02, 2012	31.63	31.65	30.99	31.52	5,880,652	+0.31(+0.98%)
Oct 01, 2012	31.77	31.83	31.10	31.21	3,546,152	-0.11(-0.35%)
Sep 28, 2012	31.54	31.69	31.24	31.32	4,033,824	-0.44(-1.39%)
Sep 27, 2012	31.07	32.14	30.85	31.76	6,331,304	+0.56(+1.79%)
Sep 26, 2012	32.48	33.14	30.87	31.20	10,986,781	-1.46(-4.47%)
Sep 25, 2012	33.18	33.79	32.58	32.66	9,695,219	-0.63(-1.89%)
Sep 24, 2012	34.47	34.47	32.47	33.29	15,462,237	-0.50(-1.47%)
Sep 21, 2012	33.23	34.12	33.10	33.79	9,546,757	+0.82(+2.49%)
Sep 20, 2012	32.43	33.04	32.21	32.97	5,454,221	+0.31(+0.94%)
Sep 19, 2012	32.02	33.04	31.95	32.66	5,531,275	+0.60(+1.88%)
Sep 18, 2012	32.33	32.87	31.83	32.06	4,143,851	-0.32(-0.97%)
Sep 17, 2012	32.89	32.98	32.04	32.38	4,388,812	-0.48(-1.45%)
Sep 14, 2012	32.13	33.11	32.04	32.85	7,183,109	+1.22(+3.84%)
Sep 13, 2012	31.05	31.92	30.46	31.64	5,423,238	+0.54(+1.74%)
Sep 12, 2012	30.00	31.10	30.00	31.10	6,737,391	+1.30(+4.35%)
Sep 11, 2012	29.85	30.21	29.63	29.80	5,376,609	-0.10(-0.33%)
Sep 10, 2012	30.58	30.63	29.84	29.90	5,356,709	-0.67(-2.18%)
Sep 07, 2012	30.75	30.83	30.19	30.56	3,741,378	-0.14(-0.44%)
Sep 06, 2012	29.83	30.81	29.73	30.70	6,212,761	+1.08(+3.65%)
Sep 05, 2012	29.54	29.77	29.30	29.62	3,332,694	+0.02(+0.06%)
Sep 04, 2012	29.19	29.85	28.98	29.60	3,467,134	+0.39(+1.33%)
Aug 31, 2012	29.22	29.55	28.74	29.21	2,956,229	+0.30(+1.03%)
Aug 30, 2012	28.93	29.10	28.33	28.92	2,835,166	-0.11(-0.37%)
Aug 29, 2012	29.02	29.28	28.89	29.02	3,039,251	+0.19(+0.66%)
Aug 27, 2012	29.50	29.55	28.77	28.84	3,825,381	-0.56(-1.90%)
Aug 24, 2012	28.83	29.59	28.71	29.39	4,398,329	+0.54(+1.87%)
Aug 23, 2012	28.96	29.47	28.80	28.85	4,632,123	-0.29(-0.99%)
Aug 22, 2012	28.47	29.48	28.43	29.14	8,105,719	+1.05(+3.75%)
Aug 21, 2012	28.72	29.15	27.99	28.09	6,654,953	-0.63(-2.20%)
Aug 20, 2012	29.47	29.50	28.33	28.72	4,692,484	-0.77(-2.63%)
Aug 17, 2012	29.47	29.56	28.84	29.49	4,005,249	+0.30(+1.02%)
Aug 16, 2012	28.20	29.31	27.96	29.20	6,226,305	+0.97(+3.45%)
Aug 15, 2012	28.17	28.47	27.84	28.22	3,301,860	+0.04(+0.16%)
Aug 14, 2012	28.33	28.70	28.04	28.18	3,842,234	+0.05(+0.16%)
Aug 13, 2012	28.13	28.39	27.61	28.13	4,826,874	+0.03(+0.10%)
Aug 10, 2012	28.37	28.41	27.71	28.11	3,495,773	-0.26(-0.92%)
Aug 09, 2012	27.60	28.67	27.60	28.37	5,935,708	+0.70(+2.54%)
Aug 08, 2012	27.18	27.70	26.82	27.66	4,205,130	+0.31(+1.12%)
Aug 07, 2012	26.94	27.47	26.36	27.36	4,527,251	+0.60(+2.26%)
Aug 06, 2012	27.20	27.47	26.57	26.75	3,644,010	-0.35(-1.30%)
Aug 03, 2012	27.02	27.37	26.50	27.11	7,047,051	+0.45(+1.69%)
Aug 02, 2012	25.92	26.78	25.68	26.66	5,991,354	+0.56(+2.14%)
Aug 01, 2012	26.48	26.83	25.99	26.10	4,935,325	-0.22(-0.82%)
Jul 31, 2012	26.65	26.95	26.18	26.31	5,219,499	-0.32(-1.18%)
Jul 30, 2012	27.28	27.60	26.39	26.63	4,527,415	-0.70(-2.57%)
Jul 27, 2012	27.35	27.74	26.44	27.33	5,293,931	+0.14(+0.50%)
Jul 26, 2012	26.69	27.35	26.54	27.20	6,265,236	+1.04(+3.96%)
Jul 25, 2012	27.47	27.63	26.08	26.16	6,900,099	-1.10(-4.03%)
Jul 24, 2012	27.74	28.14	26.93	27.26	5,223,228	-0.52(-1.88%)
Jul 23, 2012	27.26	28.10	27.17	27.78	5,181,795	+0.00(+0.00%)
Jul 20, 2012	27.11	28.24	27.11	27.78	6,007,523	+0.47(+1.71%)
Jul 19, 2012	27.34	27.56	26.58	27.31	9,083,499	-0.05(-0.20%)
Jul 18, 2012	27.99	28.60	27.11	27.37	7,480,028	-0.69(-2.47%)
Jul 17, 2012	28.45	28.45	27.48	28.06	6,578,510	-0.22(-0.76%)
Jul 16, 2012	28.00	28.48	27.49	28.28	3,842,253	+0.33(+1.19%)
Jul 13, 2012	28.29	28.66	27.85	27.94	6,556,262	-0.04(-0.13%)
Jul 12, 2012	26.90	28.26	26.71	27.98	7,392,047	+0.97(+3.60%)
Jul 11, 2012	27.81	27.81	26.84	27.01	7,521,262	-0.48(-1.74%)
Jul 10, 2012	28.60	28.72	27.20	27.48	8,609,924	-0.86(-3.05%)
Jul 09, 2012	28.47	28.65	28.02	28.35	8,592,041	-0.27(-0.95%)
Jul 06, 2012	27.96	28.70	27.71	28.62	6,192,757	+0.28(+0.98%)
Jul 05, 2012	27.84	28.41	27.61	28.34	5,418,598	+0.40(+1.45%)
Jul 03, 2012	28.06	28.12	27.73	27.94	2,979,083	-0.04(-0.16%)
Jul 02, 2012	27.81	28.07	27.22	27.98	7,004,860	+0.17(+0.61%)
Jun 29, 2012	26.97	27.83	26.65	27.81	8,995,453	+1.39(+5.28%)
Jun 28, 2012	25.66	26.45	25.50	26.42	7,522,465	+0.59(+2.30%)
Jun 27, 2012	25.65	26.49	25.23	25.82	19,820,418	+1.18(+4.78%)
Jun 26, 2012	24.12	25.27	24.11	24.64	11,959,886	+0.73(+3.05%)
Jun 25, 2012	23.57	24.19	23.20	23.91	8,011,120	+0.19(+0.80%)
Jun 22, 2012	23.76	23.99	23.19	23.73	4,646,849	+0.25(+1.07%)
Jun 21, 2012	24.32	24.43	23.45	23.47	8,030,957	-0.74(-3.05%)
Jun 20, 2012	24.37	24.74	23.95	24.21	6,584,858	-0.11(-0.44%)
Jun 19, 2012	24.42	24.71	24.11	24.32	7,202,425	+0.05(+0.22%)
Jun 18, 2012	23.17	24.40	23.13	24.27	9,279,119	+0.96(+4.13%)
Jun 15, 2012	23.17	23.42	22.76	23.30	5,091,351	+0.31(+1.37%)
Jun 14, 2012	22.28	23.16	22.23	22.99	8,469,562	+0.80(+3.61%)
Jun 13, 2012	23.06	23.06	21.93	22.19	9,974,494	-0.83(-3.60%)
Jun 12, 2012	22.89	23.21	22.61	23.01	6,009,556	+0.22(+0.95%)
Jun 11, 2012	24.12	24.24	22.76	22.80	4,735,646	-1.09(-4.56%)
Jun 08, 2012	22.67	23.93	22.65	23.89	6,321,794	+0.46(+1.96%)
Jun 07, 2012	24.14	24.52	23.35	23.43	9,395,213	-0.22(-0.95%)
Jun 06, 2012	23.07	24.16	23.01	23.65	10,510,879	+0.92(+4.04%)
Jun 05, 2012	21.27	22.96	21.24	22.74	13,203,241	+1.43(+6.71%)
Jun 04, 2012	22.59	22.67	21.12	21.30	15,891,849	-1.21(-5.36%)
Jun 01, 2012	23.60	23.73	22.11	22.51	17,562,484	-2.04(-8.32%)
May 31, 2012	24.08	24.91	23.35	24.55	9,193,022	+0.42(+1.75%)
May 30, 2012	25.55	25.55	24.06	24.13	9,916,018	-1.74(-6.71%)
May 29, 2012	25.64	25.94	25.21	25.87	5,525,602	+0.49(+1.95%)
May 25, 2012	25.52	25.64	25.15	25.37	4,886,456	-0.05(-0.21%)
May 24, 2012	25.63	26.09	24.89	25.43	9,362,436	-0.14(-0.53%)
May 23, 2012	24.66	25.62	24.35	25.56	9,098,081	+0.72(+2.90%)
May 22, 2012	24.34	25.29	24.30	24.84	7,360,716	+0.54(+2.22%)
May 21, 2012	23.59	24.43	23.06	24.30	6,656,915	+0.75(+3.17%)
May 18, 2012	24.31	24.34	22.85	23.55	12,157,798	-0.64(-2.64%)
May 17, 2012	26.36	26.58	24.12	24.19	12,815,627	-2.14(-8.13%)
May 16, 2012	26.60	27.10	26.24	26.33	9,828,291	+0.10(+0.38%)
May 15, 2012	25.56	26.94	25.10	26.24	11,864,511	+0.71(+2.78%)
May 14, 2012	25.43	26.24	25.43	25.52	5,856,385	-0.07(-0.28%)
May 11, 2012	24.95	26.00	24.66	25.60	4,953,229	+0.31(+1.25%)
May 10, 2012	26.27	26.45	25.20	25.28	7,382,116	-0.76(-2.90%)
May 09, 2012	24.74	26.25	24.45	26.04	10,942,319	+0.93(+3.69%)
May 08, 2012	25.24	25.38	24.14	25.11	8,487,925	-0.41(-1.62%)
May 07, 2012	25.23	25.70	25.15	25.52	5,737,325	+0.22(+0.89%)
May 04, 2012	25.44	25.94	25.05	25.30	6,555,444	-0.30(-1.16%)
May 03, 2012	26.16	26.41	25.55	25.60	5,305,190	-0.51(-1.96%)
May 02, 2012	25.23	27.06	25.23	26.11	14,047,295	+0.68(+2.69%)
May 01, 2012	24.97	25.87	24.60	25.43	5,276,191	+0.47(+1.87%)
Apr 30, 2012	25.37	25.49	24.79	24.96	4,173,983	-0.60(-2.36%)
Apr 27, 2012	24.86	25.84	24.70	25.56	7,899,272	+0.93(+3.76%)
Apr 26, 2012	23.66	24.68	23.49	24.63	9,322,723	+1.33(+5.71%)
Apr 25, 2012	22.97	23.41	22.76	23.30	3,815,185	+0.57(+2.49%)
Apr 24, 2012	22.33	23.02	22.18	22.74	5,209,611	+0.49(+2.22%)
Apr 23, 2012	22.68	22.74	21.86	22.24	8,010,828	-0.91(-3.93%)
Apr 20, 2012	22.43	23.45	22.27	23.15	7,140,438	+0.82(+3.66%)
Apr 19, 2012	22.98	23.21	21.92	22.33	8,735,224	-0.62(-2.70%)
Apr 18, 2012	22.91	23.20	22.61	22.95	4,996,155	-0.25(-1.08%)
Apr 17, 2012	23.37	23.57	23.19	23.20	4,356,998	+0.04(+0.16%)
Apr 16, 2012	23.79	24.17	23.01	23.17	5,398,707	-0.29(-1.23%)
Apr 13, 2012	24.02	24.08	23.13	23.46	5,964,725	-0.35(-1.47%)
Apr 12, 2012	23.12	23.81	22.93	23.81	6,664,091	+0.67(+2.91%)
Apr 11, 2012	22.37	23.46	22.37	23.13	8,207,588	+1.12(+5.10%)
Apr 10, 2012	23.62	23.93	21.98	22.01	12,125,259	-1.72(-7.27%)
Apr 09, 2012	23.19	23.79	23.05	23.73	7,003,232	+0.15(+0.65%)
Apr 05, 2012	23.81	24.08	23.37	23.58	7,106,342	-0.35(-1.46%)
Apr 04, 2012	23.68	24.01	23.37	23.93	8,151,628	-0.12(-0.49%)
Apr 03, 2012	23.88	24.07	23.54	24.05	9,750,679	+0.18(+0.75%)
Apr 02, 2012	24.22	24.26	23.86	23.87	7,120,394	-0.55(-2.24%)
Mar 30, 2012	24.49	24.65	24.15	24.42	7,727,940	-0.03(-0.11%)
Mar 29, 2012	24.67	24.67	24.06	24.44	7,849,364	-0.41(-1.66%)
Mar 28, 2012	24.80	25.17	24.52	24.86	8,635,840	+0.04(+0.14%)
Mar 27, 2012	24.36	25.40	24.27	24.82	18,625,308	+1.11(+4.66%)
Mar 26, 2012	23.61	23.72	22.91	23.72	9,129,710	+0.49(+2.09%)
Mar 23, 2012	22.90	23.69	22.47	23.23	12,415,758	-0.23(-1.00%)
Mar 22, 2012	23.65	23.75	23.22	23.46	4,095,868	-0.45(-1.88%)
Mar 21, 2012	23.89	24.18	23.58	23.91	5,416,923	+0.17(+0.72%)
Mar 20, 2012	23.66	23.85	23.37	23.74	4,694,505	-0.11(-0.45%)
Mar 19, 2012	23.95	24.09	23.39	23.85	7,958,639	-0.02(-0.07%)
Mar 16, 2012	24.32	24.32	23.67	23.87	7,310,011	-0.29(-1.19%)
Mar 15, 2012	23.69	24.26	23.47	24.16	9,552,833	+0.47(+1.97%)
Mar 14, 2012	24.04	24.25	23.55	23.69	7,607,755	-0.29(-1.20%)
Mar 13, 2012	23.03	24.03	23.03	23.98	7,245,553	+1.03(+4.50%)
Mar 12, 2012	23.01	23.29	22.77	22.94	5,602,270	+0.08(+0.35%)
Mar 09, 2012	22.55	23.36	22.49	22.86	10,350,175	+0.68(+3.08%)
Mar 08, 2012	21.39	22.54	21.35	22.18	9,843,753	+0.96(+4.53%)
Mar 07, 2012	20.12	21.34	20.12	21.22	9,812,267	+1.13(+5.64%)
Mar 06, 2012	20.26	20.34	19.94	20.09	4,623,040	-0.45(-2.19%)
Mar 05, 2012	20.52	20.86	20.35	20.54	3,355,017	-0.08(-0.39%)
Mar 02, 2012	20.88	21.07	20.44	20.62	4,583,586	-0.39(-1.84%)
Mar 01, 2012	21.13	21.37	20.81	21.00	5,987,785	+0.00(+0.00%)
Feb 29, 2012	20.23	21.33	20.20	21.00	10,101,495	+0.78(+3.87%)
Feb 28, 2012	20.57	20.63	20.04	20.22	5,286,310	-0.39(-1.87%)
Feb 27, 2012	19.89	20.81	19.88	20.61	5,467,637	+0.50(+2.50%)
Feb 24, 2012	20.49	20.67	19.93	20.10	4,622,540	-0.25(-1.24%)
Feb 23, 2012	19.85	20.52	19.80	20.36	5,787,069	+0.51(+2.58%)
Feb 22, 2012	20.28	20.48	19.77	19.84	7,374,309	-0.40(-1.95%)
Feb 21, 2012	21.00	21.20	20.09	20.24	6,376,904	-0.75(-3.55%)
Feb 17, 2012	20.98	21.19	20.79	20.98	4,435,549	-0.04(-0.21%)
Feb 16, 2012	21.17	21.47	20.75	21.03	6,546,077	-0.13(-0.64%)
Feb 15, 2012	21.51	21.87	21.09	21.16	8,513,805	-0.22(-1.01%)
Feb 14, 2012	21.43	21.63	21.11	21.38	6,328,722	-0.14(-0.67%)
Feb 13, 2012	21.18	21.65	21.07	21.52	7,317,822	+0.55(+2.61%)
Feb 10, 2012	20.85	21.23	20.81	20.98	7,031,164	-0.35(-1.64%)
Feb 09, 2012	21.14	21.40	20.71	21.33	6,980,956	+0.33(+1.58%)
Feb 08, 2012	20.48	21.03	20.27	20.99	6,873,184	+0.55(+2.68%)
Feb 07, 2012	20.28	20.81	20.21	20.45	5,679,042	+0.06(+0.31%)
Feb 06, 2012	20.72	20.92	20.17	20.38	5,856,918	-0.58(-2.78%)
Feb 03, 2012	20.01	21.08	19.98	20.97	8,821,700	+1.44(+7.36%)
Feb 02, 2012	19.68	19.82	19.31	19.53	4,447,382	-0.08(-0.41%)
Feb 01, 2012	19.53	19.75	19.31	19.61	5,539,457	+0.31(+1.58%)
Jan 31, 2012	20.22	20.44	19.16	19.31	7,066,382	-0.58(-2.94%)
Jan 30, 2012	19.75	19.96	19.57	19.89	4,290,537	-0.13(-0.63%)
Jan 27, 2012	19.77	20.23	19.55	20.01	7,208,430	+0.13(+0.68%)
Jan 26, 2012	20.63	20.76	19.82	19.88	6,856,148	-0.60(-2.94%)
Jan 25, 2012	20.09	20.74	19.85	20.48	8,533,175	+0.42(+2.10%)
Jan 24, 2012	19.32	20.10	19.20	20.06	8,657,098	+0.56(+2.85%)
Jan 23, 2012	19.92	20.13	19.41	19.50	7,526,114	-0.28(-1.41%)
Jan 20, 2012	20.28	20.39	19.64	19.78	7,665,290	-0.53(-2.60%)
Jan 19, 2012	20.42	20.63	20.18	20.31	9,136,153	-0.31(-1.52%)
Jan 18, 2012	19.70	20.72	19.59	20.63	10,224,925	+0.87(+4.40%)
Jan 17, 2012	20.04	20.11	19.24	19.76	8,170,465	+0.02(+0.09%)
Jan 13, 2012	19.60	19.88	19.31	19.74	5,554,784	-0.15(-0.77%)
Jan 12, 2012	19.41	20.13	19.30	19.89	10,543,914	-0.06(-0.31%)
Jan 11, 2012	18.84	20.20	18.80	19.95	16,662,398	+1.34(+7.18%)
Jan 10, 2012	18.78	19.27	18.50	18.62	10,089,334	+0.07(+0.39%)
Jan 09, 2012	18.46	18.69	18.39	18.54	4,889,572	+0.25(+1.37%)
Jan 06, 2012	18.57	18.77	18.28	18.29	5,419,940	-0.33(-1.78%)
Jan 05, 2012	17.94	18.67	17.60	18.63	6,986,688	+0.50(+2.77%)
Jan 04, 2012	17.81	18.18	17.54	18.12	4,189,934	+0.50(+2.85%)
Dec 30, 2011	17.81	17.92	17.62	17.62	2,104,565	-0.19(-1.06%)
Dec 29, 2011	17.13	17.83	17.13	17.81	4,025,681	+0.79(+4.64%)
Dec 28, 2011	17.31	17.42	16.89	17.02	2,394,958	-0.29(-1.66%)
Dec 27, 2011	17.33	17.47	17.25	17.31	2,775,453	-0.06(-0.36%)
Dec 23, 2011	17.74	17.74	17.10	17.37	4,409,525	-0.55(-3.05%)
Dec 21, 2011	17.74	17.99	17.40	17.92	8,033,827	+0.27(+1.52%)
Dec 20, 2011	16.98	17.70	16.98	17.65	6,408,676	+1.05(+6.32%)
Dec 19, 2011	16.98	17.17	16.55	16.60	7,011,272	-0.23(-1.38%)
Dec 16, 2011	16.63	16.99	16.60	16.83	6,646,835	+0.33(+2.01%)
Dec 15, 2011	16.58	16.83	16.46	16.50	6,028,457	+0.15(+0.93%)
Dec 14, 2011	16.66	16.75	16.33	16.35	5,389,154	-0.44(-2.62%)
Dec 13, 2011	17.62	17.74	16.71	16.79	6,963,389	-0.73(-4.15%)
Dec 12, 2011	17.31	17.57	17.07	17.51	6,342,913	-0.10(-0.56%)
Dec 09, 2011	17.16	17.66	17.08	17.61	5,668,228	+0.56(+3.26%)
Dec 08, 2011	17.43	17.49	16.95	17.06	6,514,264	-0.52(-2.96%)
Dec 07, 2011	17.19	17.75	17.19	17.58	10,068,200	+0.30(+1.71%)
Dec 06, 2011	17.27	17.58	17.12	17.28	8,570,648	-0.01(-0.05%)
Dec 05, 2011	16.85	17.36	16.75	17.29	10,168,307	+0.78(+4.73%)
Dec 02, 2011	16.73	16.96	16.46	16.51	5,997,553	-0.04(-0.22%)