Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.30	15.74	15.22	15.30	4,244,818	-0.24(-1.54%)
May 27, 2010	15.80	15.81	15.17	15.54	6,573,253	+0.28(+1.86%)
May 26, 2010	15.41	16.09	15.18	15.25	3,593	+0.08(+0.52%)
May 25, 2010	14.84	15.21	14.64	15.18	8,863,289	-0.12(-0.81%)
May 24, 2010	15.46	15.80	15.27	15.30	6,062,541	-0.15(-0.97%)
May 21, 2010	15.01	15.62	14.92	15.45	8,308,023	+0.03(+0.17%)
May 20, 2010	15.56	15.97	15.39	15.42	3,847	-0.63(-3.91%)
May 19, 2010	15.79	16.50	15.69	16.05	12,654,146	-0.01(-0.05%)
May 18, 2010	16.53	16.98	16.02	16.06	226	-0.23(-1.41%)
May 17, 2010	16.35	16.35	15.31	16.29	10,775,733	+0.01(+0.05%)
May 14, 2010	16.28	16.58	15.87	16.28	6,070,492	-0.30(-1.81%)
May 13, 2010	17.25	17.30	16.47	16.58	7,988,932	-0.63(-3.65%)
May 12, 2010	17.42	17.73	16.86	17.21	8,388,373	+0.00(+0.00%)
May 11, 2010	17.67	17.77	17.09	17.21	7,550,526	-0.27(-1.52%)
May 10, 2010	17.21	17.51	17.18	17.47	10,829,160	+2.01(+12.98%)
May 07, 2010	16.21	16.54	15.18	15.47	10,613,636	-0.85(-5.20%)
May 06, 2010	16.89	17.37	14.70	16.32	8,437,298	-0.68(-4.01%)
May 05, 2010	17.38	17.79	16.97	17.00	5,885,341	-0.71(-4.00%)
May 04, 2010	17.70	18.13	17.16	17.70	9,477,819	-0.61(-3.33%)
May 03, 2010	17.78	18.54	17.66	18.31	5,589,753	+0.73(+4.17%)
Apr 30, 2010	18.18	18.68	17.55	17.58	7,703,478	-0.53(-2.92%)
Apr 29, 2010	17.16	18.46	17.15	18.11	9,675,079	+1.03(+6.05%)
Apr 28, 2010	16.90	17.39	16.83	17.08	7,652,543	+0.36(+2.16%)
Apr 27, 2010	17.48	17.64	16.63	16.72	25,079	-1.02(-5.77%)
Apr 26, 2010	17.80	18.56	17.74	17.74	14,389,779	-0.38(-2.09%)
Apr 23, 2010	17.85	19.23	17.73	18.12	19,375,434	+0.70(+4.00%)
Apr 22, 2010	16.22	17.51	15.95	17.42	10,732,140	+1.08(+6.59%)
Apr 21, 2010	16.35	16.44	15.80	16.35	24,730	+0.49(+3.06%)
Apr 20, 2010	15.40	15.89	15.30	15.86	18,279	+0.64(+4.23%)
Apr 19, 2010	15.00	15.51	14.98	15.22	6,371,331	+0.08(+0.53%)
Apr 16, 2010	15.60	15.61	14.99	15.14	7,859,920	-0.56(-3.60%)
Apr 15, 2010	16.06	16.09	15.58	15.70	6,265,207	-0.43(-2.68%)
Apr 14, 2010	15.36	16.27	15.25	16.13	15,369,694	+0.88(+5.79%)
Apr 13, 2010	15.20	15.49	15.12	15.25	5,415,179	+0.10(+0.64%)
Apr 12, 2010	15.52	15.63	15.03	15.15	6,994,010	-0.31(-2.00%)
Apr 09, 2010	15.34	15.53	15.24	15.46	4,556,866	+0.23(+1.51%)
Apr 08, 2010	14.90	15.31	14.84	15.23	6,099,869	+0.27(+1.83%)
Apr 07, 2010	15.28	15.46	14.81	14.96	7,041,798	-0.30(-1.97%)
Apr 06, 2010	15.41	15.43	15.05	15.26	5,442,161	-0.30(-1.93%)
Apr 05, 2010	15.32	15.65	15.16	15.56	6,031,247	+0.44(+2.92%)
Apr 01, 2010	15.29	15.12	15.12	15.12	6,602,693	-0.07(-0.46%)
Mar 31, 2010	15.82	15.92	15.15	15.19	8,769,583	-0.74(-4.65%)
Mar 30, 2010	15.77	16.32	15.77	15.93	7,175,033	-0.17(-1.04%)
Mar 29, 2010	16.30	16.38	15.71	16.10	7,314,244	-0.05(-0.33%)
Mar 26, 2010	16.08	16.71	16.04	16.15	11,657,918	+0.22(+1.38%)
Mar 25, 2010	15.87	16.40	15.72	15.93	10,424,070	+0.32(+2.04%)
Mar 24, 2010	15.97	16.18	15.47	15.61	17,486,670	+0.56(+3.69%)
Mar 23, 2010	14.46	15.12	14.27	15.06	10,879,244	+0.67(+4.66%)
Mar 22, 2010	14.02	14.48	14.02	14.39	5,172,791	+0.17(+1.18%)
Mar 19, 2010	14.54	14.77	14.21	14.22	6,189,087	-0.38(-2.60%)
Mar 18, 2010	14.62	14.77	14.48	14.60	2,917,992	-0.09(-0.60%)
Mar 17, 2010	14.79	15.01	14.63	14.69	4,903,460	-0.09(-0.60%)
Mar 16, 2010	14.35	14.86	14.21	14.77	8,279,893	+0.57(+4.04%)
Mar 15, 2010	14.04	14.25	14.00	14.20	7,057,876	-0.21(-1.47%)
Mar 12, 2010	14.77	14.85	14.32	14.41	4,929,639	-0.27(-1.86%)
Mar 11, 2010	14.84	14.90	14.50	14.69	6,612,446	-0.26(-1.71%)
Mar 10, 2010	15.26	15.37	14.83	14.94	6,127,030	-0.32(-2.08%)
Mar 09, 2010	15.24	15.42	15.00	15.26	4,543,279	+0.08(+0.52%)
Mar 08, 2010	15.09	15.28	14.99	15.18	5,096,378	+0.17(+1.12%)
Mar 05, 2010	14.75	15.04	14.66	15.01	4,578,812	+0.41(+2.78%)
Mar 04, 2010	14.82	14.94	14.42	14.61	4,713,376	-0.21(-1.43%)
Mar 03, 2010	14.69	14.98	14.62	14.82	4,395,704	+0.17(+1.14%)
Mar 02, 2010	14.83	14.96	14.56	14.65	3,855,138	-0.04(-0.24%)
Mar 01, 2010	14.54	14.74	14.48	14.69	4,413,806	+0.20(+1.40%)
Feb 26, 2010	14.31	14.54	13.94	14.48	6,560,796	+0.12(+0.86%)
Feb 25, 2010	14.04	14.40	13.76	14.36	8,126,596	+0.00(+0.00%)
Feb 24, 2010	14.52	14.62	13.47	14.36	14,871,366	-0.01(-0.06%)
Feb 23, 2010	15.07	15.22	14.20	14.37	9,450,539	-0.79(-5.18%)
Feb 22, 2010	15.38	15.48	14.98	15.15	6,559,412	-0.12(-0.81%)
Feb 19, 2010	14.93	15.39	14.93	15.28	6,971,362	+0.24(+1.58%)
Feb 18, 2010	15.21	15.26	14.78	15.04	5,985,884	-0.26(-1.73%)
Feb 17, 2010	15.46	15.78	15.08	15.30	6,513,610	+0.00(+0.00%)
Feb 16, 2010	15.16	15.33	15.14	15.30	6,172,780	+0.34(+2.24%)
Feb 12, 2010	14.81	14.97	14.97	14.97	11,882,332	-0.03(-0.18%)
Feb 11, 2010	14.09	15.00	13.94	14.99	14,405,396	+1.22(+8.84%)
Feb 10, 2010	13.83	13.86	13.40	13.78	4,563,035	+0.01(+0.06%)
Feb 09, 2010	13.59	13.83	13.27	13.77	6,032,109	+0.19(+1.36%)
Feb 08, 2010	13.02	13.98	12.82	13.58	10,186,992	+0.60(+4.62%)
Feb 05, 2010	13.50	13.64	12.55	12.98	9,788,128	-0.56(-4.11%)
Feb 04, 2010	14.02	14.11	13.45	13.54	6,537,537	-0.81(-5.66%)
Feb 03, 2010	14.45	14.58	14.04	14.35	4,885,368	-0.26(-1.75%)
Feb 02, 2010	13.80	14.68	13.80	14.61	11,805,685	+1.13(+8.35%)
Feb 01, 2010	13.65	13.67	13.29	13.48	5,251,878	-0.07(-0.55%)
Jan 29, 2010	13.67	14.09	13.48	13.56	8,005,111	-0.03(-0.20%)
Jan 28, 2010	13.53	14.01	13.26	13.58	9,381,911	+0.25(+1.85%)
Jan 27, 2010	12.84	13.38	12.62	13.34	7,106,691	+0.49(+3.78%)
Jan 26, 2010	12.90	13.19	12.81	12.85	4,660,279	-0.12(-0.95%)
Jan 25, 2010	13.28	13.33	12.73	12.97	5,645,184	-0.07(-0.54%)
Jan 22, 2010	13.51	13.74	12.98	13.04	7,203,273	-0.43(-3.21%)
Jan 21, 2010	13.88	13.98	13.45	13.48	5,180,794	-0.38(-2.73%)
Jan 20, 2010	14.14	14.21	13.83	13.86	6,287,105	-0.41(-2.90%)
Jan 19, 2010	13.87	14.38	13.87	14.27	5,451,271	+0.22(+1.57%)
Jan 15, 2010	14.32	14.05	14.05	14.05	6,401,937	-0.34(-2.39%)
Jan 14, 2010	14.54	14.82	14.33	14.39	5,669,267	+0.09(+0.62%)
Jan 13, 2010	14.34	14.47	13.95	14.31	5,887,132	+0.11(+0.74%)
Jan 12, 2010	14.22	14.55	14.04	14.20	8,386,201	-0.11(-0.80%)
Jan 11, 2010	14.15	14.39	14.07	14.31	7,275,278	+0.27(+1.94%)
Jan 08, 2010	13.56	14.15	13.37	14.04	9,816,947	+0.43(+3.17%)
Jan 07, 2010	13.14	14.09	12.87	13.61	32,609,454	+1.55(+12.85%)
Jan 06, 2010	11.89	12.10	11.66	12.06	7,228,065	+0.13(+1.11%)
Jan 05, 2010	11.40	11.97	11.20	11.93	7,048,667	+0.48(+4.15%)
Jan 04, 2010	11.28	11.46	11.14	11.45	5,104,700	+0.21(+1.88%)
Dec 31, 2009	11.38	11.24	11.24	11.24	1,818,333	-0.12(-1.08%)
Dec 30, 2009	11.26	11.52	11.15	11.36	2,257,173	+0.06(+0.54%)
Dec 29, 2009	11.46	11.51	11.14	11.30	2,754,927	-0.10(-0.85%)
Dec 28, 2009	11.85	11.88	11.32	11.40	3,080,488	-0.36(-3.07%)
Dec 24, 2009	11.67	11.78	11.64	11.76	587,727	+0.08(+0.68%)
Dec 23, 2009	11.83	11.91	11.64	11.68	6,460,374	+0.00(+0.00%)
Dec 22, 2009	11.40	11.84	11.31	11.68	7,491,085	+0.36(+3.19%)
Dec 21, 2009	11.02	11.36	10.80	11.32	5,960,586	+0.36(+3.29%)
Dec 18, 2009	10.85	10.98	10.62	10.96	5,810,090	+0.11(+1.06%)
Dec 17, 2009	10.97	11.10	10.74	10.85	3,694,324	-0.21(-1.91%)
Dec 16, 2009	10.70	11.22	10.65	11.06	5,748,680	+0.45(+4.23%)
Dec 15, 2009	10.66	10.88	10.55	10.61	6,151,528	-0.12(-1.15%)
Dec 14, 2009	10.48	10.78	10.48	10.73	4,168,979	+0.30(+2.87%)
Dec 11, 2009	10.24	10.47	10.18	10.43	4,295,850	+0.19(+1.89%)
Dec 10, 2009	10.60	10.61	10.19	10.24	4,005,115	-0.19(-1.86%)
Dec 09, 2009	10.55	10.57	10.30	10.43	4,074,410	+0.03(+0.25%)
Dec 08, 2009	10.41	10.61	10.32	10.41	5,593,405	-0.15(-1.42%)
Dec 07, 2009	10.97	11.08	10.52	10.55	6,232,754	-0.39(-3.54%)
Dec 04, 2009	11.12	11.22	10.64	10.94	5,462,980	+0.16(+1.47%)
Dec 03, 2009	11.26	11.26	10.76	10.78	7,584,779	-0.48(-4.22%)
Dec 02, 2009	11.44	11.58	11.12	11.26	4,076,030	-0.08(-0.70%)
Dec 01, 2009	11.33	11.59	11.28	11.34	5,545,617	+0.18(+1.65%)
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%)