Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.42	12.72	12.29	12.34	2,634	+0.03(+0.25%)
Jun 29, 2010	12.31	12.80	12.25	12.31	14,171	-0.71(-5.48%)
Jun 25, 2010	13.02	13.05	12.42	13.02	11,238,157	+0.10(+0.76%)
Jun 24, 2010	13.21	13.48	12.71	12.92	17,564,374	-0.15(-1.15%)
Jun 23, 2010	12.66	13.31	12.37	13.07	11,723,746	+0.48(+3.80%)
Jun 22, 2010	12.90	13.17	12.53	12.59	12,057	-0.33(-2.54%)
Jun 21, 2010	13.35	13.50	12.85	12.92	7,143,204	-0.15(-1.15%)
Jun 18, 2010	13.07	13.61	13.00	13.07	5,276,725	-0.50(-3.66%)
Jun 17, 2010	13.79	13.78	13.25	13.57	5,442,861	-0.22(-1.61%)
Jun 16, 2010	13.73	14.14	13.57	13.79	5,930,228	-0.19(-1.33%)
Jun 15, 2010	13.72	14.00	13.53	13.98	5,674,824	+0.45(+3.34%)
Jun 14, 2010	13.97	14.09	13.46	13.52	5,461,025	-0.27(-1.93%)
Jun 11, 2010	13.59	13.99	13.46	13.79	5,844,111	-0.03(-0.19%)
Jun 10, 2010	13.04	13.90	12.87	13.82	33,383	+1.02(+7.97%)
Jun 09, 2010	13.25	13.50	12.70	12.80	5,244,433	-0.28(-2.17%)
Jun 08, 2010	13.13	13.30	12.62	13.08	7,670,889	-0.01(-0.07%)
Jun 07, 2010	13.72	13.89	13.03	13.09	6,186,529	-0.63(-4.59%)
Jun 04, 2010	13.72	14.31	13.61	13.72	8,322,203	-0.72(-4.98%)
Jun 03, 2010	14.88	14.89	14.19	14.44	6,493,868	-0.24(-1.63%)
Jun 02, 2010	14.56	14.83	14.54	14.68	7,248,375	+0.20(+1.35%)
Jun 01, 2010	15.09	15.22	14.46	14.48	19,212	-0.86(-5.61%)
May 28, 2010	15.34	15.79	15.26	15.34	4,232,725	-0.24(-1.54%)
May 27, 2010	15.85	15.86	15.21	15.58	6,554,527	+0.28(+1.86%)
May 26, 2010	15.46	16.13	15.22	15.30	3,583	+0.08(+0.52%)
May 25, 2010	14.88	15.25	14.68	15.22	8,838,039	-0.12(-0.81%)
May 24, 2010	15.50	15.85	15.32	15.34	6,045,270	-0.15(-0.97%)
May 21, 2010	15.05	15.66	14.96	15.49	8,284,355	+0.03(+0.17%)
May 20, 2010	15.61	16.02	15.43	15.47	3,836	-0.63(-3.91%)
May 19, 2010	15.84	16.55	15.73	16.10	12,618,097	-0.01(-0.05%)
May 18, 2010	16.58	17.03	16.06	16.11	225	-0.23(-1.41%)
May 17, 2010	16.40	16.40	15.35	16.34	10,745,035	+0.01(+0.05%)
May 14, 2010	16.33	16.63	15.92	16.33	6,053,199	-0.30(-1.81%)
May 13, 2010	17.30	17.35	16.51	16.63	7,966,173	-0.63(-3.65%)
May 12, 2010	17.47	17.78	16.90	17.26	8,364,476	+0.00(+0.00%)
May 11, 2010	17.72	17.83	17.13	17.26	7,529,016	-0.27(-1.52%)
May 10, 2010	17.26	17.56	17.23	17.52	10,798,310	+2.01(+12.98%)
May 07, 2010	16.26	16.58	15.23	15.51	10,583,400	-0.85(-5.20%)
May 06, 2010	16.94	17.42	14.74	16.36	8,413,262	-0.68(-4.01%)
May 05, 2010	17.43	17.84	17.02	17.05	5,868,575	-0.71(-4.00%)
May 04, 2010	17.75	18.18	17.20	17.75	9,450,818	-0.61(-3.33%)
May 03, 2010	17.83	18.59	17.71	18.37	5,573,829	+0.74(+4.18%)
Apr 30, 2010	18.23	18.74	17.60	17.63	7,681,792	-0.53(-2.92%)
Apr 29, 2010	17.21	18.52	17.20	18.16	9,647,844	+1.04(+6.05%)
Apr 28, 2010	16.95	17.44	16.88	17.13	7,631,001	+0.36(+2.16%)
Apr 27, 2010	17.52	17.69	16.67	16.76	25,009	-1.03(-5.77%)
Apr 26, 2010	17.85	18.61	17.79	17.79	14,349,272	-0.38(-2.09%)
Apr 23, 2010	17.91	19.29	17.78	18.17	19,320,892	+0.70(+4.00%)
Apr 22, 2010	16.27	17.56	15.99	17.47	10,701,929	+1.08(+6.59%)
Apr 21, 2010	16.39	16.49	15.84	16.39	24,661	+0.49(+3.06%)
Apr 20, 2010	15.44	15.93	15.34	15.90	18,227	+0.65(+4.23%)
Apr 19, 2010	15.05	15.55	15.02	15.26	6,353,396	+0.08(+0.52%)
Apr 16, 2010	15.64	15.66	15.03	15.18	7,837,795	-0.57(-3.60%)
Apr 15, 2010	16.11	16.13	15.62	15.75	6,247,570	-0.43(-2.68%)
Apr 14, 2010	15.40	16.31	15.29	16.18	15,326,428	+0.89(+5.79%)
Apr 13, 2010	15.24	15.53	15.16	15.29	5,399,935	+0.10(+0.64%)
Apr 12, 2010	15.56	15.67	15.07	15.20	6,974,321	-0.31(-2.00%)
Apr 09, 2010	15.38	15.58	15.29	15.51	4,544,039	+0.23(+1.51%)
Apr 08, 2010	14.94	15.36	14.88	15.28	6,082,698	+0.27(+1.83%)
Apr 07, 2010	15.32	15.51	14.85	15.00	7,021,975	-0.30(-1.97%)
Apr 06, 2010	15.45	15.47	15.09	15.30	5,426,842	-0.30(-1.93%)
Apr 05, 2010	15.36	15.69	15.21	15.60	6,014,269	+0.44(+2.92%)
Apr 01, 2010	15.33	15.16	15.16	15.16	6,584,106	-0.07(-0.46%)
Mar 31, 2010	15.86	15.97	15.20	15.23	8,744,896	-0.74(-4.65%)
Mar 30, 2010	15.82	16.36	15.82	15.98	7,154,836	-0.17(-1.04%)
Mar 29, 2010	16.35	16.43	15.75	16.14	7,293,654	-0.05(-0.33%)
Mar 26, 2010	16.13	16.75	16.08	16.20	11,625,101	+0.22(+1.39%)
Mar 25, 2010	15.91	16.44	15.76	15.98	10,394,726	+0.32(+2.03%)
Mar 24, 2010	16.01	16.22	15.52	15.66	17,437,444	+0.56(+3.69%)
Mar 23, 2010	14.50	15.16	14.31	15.10	10,848,619	+0.67(+4.66%)
Mar 22, 2010	14.06	14.52	14.06	14.43	5,158,229	+0.17(+1.18%)
Mar 19, 2010	14.59	14.81	14.25	14.26	6,171,665	-0.38(-2.60%)
Mar 18, 2010	14.66	14.82	14.52	14.64	2,909,778	-0.09(-0.60%)
Mar 17, 2010	14.83	15.06	14.67	14.73	4,889,656	-0.09(-0.60%)
Mar 16, 2010	14.39	14.90	14.25	14.82	8,256,585	+0.58(+4.04%)
Mar 15, 2010	14.08	14.29	14.04	14.24	7,038,008	-0.21(-1.47%)
Mar 12, 2010	14.82	14.89	14.36	14.45	4,915,762	-0.27(-1.86%)
Mar 11, 2010	14.88	14.94	14.54	14.73	6,593,832	-0.26(-1.71%)
Mar 10, 2010	15.30	15.41	14.87	14.98	6,109,783	-0.32(-2.08%)
Mar 09, 2010	15.29	15.46	15.05	15.30	4,530,490	+0.08(+0.52%)
Mar 08, 2010	15.13	15.32	15.03	15.22	5,082,032	+0.17(+1.12%)
Mar 05, 2010	14.79	15.08	14.70	15.06	4,565,923	+0.41(+2.78%)
Mar 04, 2010	14.86	14.98	14.46	14.65	4,700,108	-0.21(-1.43%)
Mar 03, 2010	14.73	15.02	14.67	14.86	4,383,330	+0.17(+1.14%)
Mar 02, 2010	14.87	15.00	14.60	14.69	3,844,286	-0.04(-0.24%)
Mar 01, 2010	14.59	14.78	14.52	14.73	4,401,381	+0.20(+1.40%)
Feb 26, 2010	14.35	14.58	13.98	14.52	6,542,328	+0.12(+0.86%)
Feb 25, 2010	14.08	14.44	13.80	14.40	8,103,719	+0.00(+0.00%)
Feb 24, 2010	14.56	14.66	13.51	14.40	14,829,503	-0.01(-0.06%)
Feb 23, 2010	15.12	15.26	14.24	14.41	9,423,936	-0.79(-5.18%)
Feb 22, 2010	15.43	15.52	15.02	15.20	6,540,947	-0.12(-0.81%)
Feb 19, 2010	14.98	15.44	14.98	15.32	6,951,738	+0.24(+1.58%)
Feb 18, 2010	15.25	15.30	14.82	15.08	5,969,033	-0.27(-1.73%)
Feb 17, 2010	15.51	15.83	15.13	15.35	6,495,274	+0.00(+0.00%)
Feb 16, 2010	15.21	15.37	15.18	15.35	6,155,404	+0.34(+2.24%)
Feb 12, 2010	14.85	15.01	15.01	15.01	11,848,883	-0.03(-0.18%)
Feb 11, 2010	14.13	15.05	13.98	15.04	14,364,845	+1.22(+8.84%)
Feb 10, 2010	13.87	13.90	13.44	13.82	4,550,190	+0.01(+0.06%)
Feb 09, 2010	13.63	13.87	13.30	13.81	6,015,129	+0.19(+1.36%)
Feb 08, 2010	13.05	14.02	12.85	13.62	10,158,316	+0.60(+4.62%)
Feb 05, 2010	13.54	13.67	12.59	13.02	9,760,575	-0.56(-4.11%)
Feb 04, 2010	14.06	14.15	13.49	13.58	6,519,134	-0.81(-5.66%)
Feb 03, 2010	14.49	14.62	14.08	14.39	4,871,616	-0.26(-1.75%)
Feb 02, 2010	13.84	14.72	13.84	14.65	11,772,452	+1.13(+8.35%)
Feb 01, 2010	13.69	13.71	13.33	13.52	5,237,094	-0.08(-0.55%)
Jan 29, 2010	13.71	14.13	13.52	13.59	7,982,576	-0.03(-0.19%)
Jan 28, 2010	13.57	14.05	13.29	13.62	9,355,501	+0.25(+1.85%)
Jan 27, 2010	12.88	13.42	12.66	13.37	7,086,685	+0.49(+3.78%)
Jan 26, 2010	12.94	13.23	12.84	12.89	4,647,160	-0.12(-0.95%)
Jan 25, 2010	13.32	13.36	12.76	13.01	5,629,293	-0.07(-0.54%)
Jan 22, 2010	13.55	13.78	13.02	13.08	7,182,996	-0.43(-3.21%)
Jan 21, 2010	13.92	14.02	13.49	13.52	5,166,434	-0.38(-2.73%)
Jan 20, 2010	14.18	14.25	13.87	13.89	6,269,678	-0.41(-2.90%)
Jan 19, 2010	13.91	14.42	13.91	14.31	5,436,162	+0.22(+1.57%)
Jan 15, 2010	14.36	14.09	14.09	14.09	6,384,192	-0.34(-2.39%)
Jan 14, 2010	14.58	14.87	14.37	14.43	5,653,553	+0.09(+0.62%)
Jan 13, 2010	14.38	14.51	13.99	14.34	5,870,814	+0.11(+0.74%)
Jan 12, 2010	14.26	14.59	14.08	14.24	8,362,956	-0.11(-0.80%)
Jan 11, 2010	14.19	14.43	14.11	14.35	7,255,112	+0.27(+1.94%)
Jan 08, 2010	13.59	14.19	13.41	14.08	9,789,736	+0.43(+3.17%)
Jan 07, 2010	13.18	14.12	12.91	13.65	32,519,066	+1.55(+12.85%)
Jan 06, 2010	11.93	12.14	11.70	12.09	7,208,030	+0.13(+1.11%)
Jan 05, 2010	11.43	12.01	11.23	11.96	7,029,129	+0.48(+4.15%)
Jan 04, 2010	11.31	11.49	11.17	11.48	5,090,551	+0.21(+1.88%)
Dec 31, 2009	11.41	11.27	11.27	11.27	1,813,293	-0.12(-1.08%)
Dec 30, 2009	11.29	11.56	11.18	11.40	2,250,916	+0.06(+0.55%)
Dec 29, 2009	11.49	11.55	11.17	11.33	2,747,291	-0.10(-0.85%)
Dec 28, 2009	11.88	11.91	11.35	11.43	3,071,950	-0.36(-3.07%)
Dec 24, 2009	11.71	11.81	11.67	11.79	586,098	+0.08(+0.68%)
Dec 23, 2009	11.86	11.94	11.67	11.71	6,442,467	+0.00(+0.00%)
Dec 22, 2009	11.43	11.87	11.34	11.71	7,470,321	+0.36(+3.19%)
Dec 21, 2009	11.05	11.39	10.83	11.35	5,944,065	+0.36(+3.29%)
Dec 18, 2009	10.88	11.01	10.65	10.99	5,793,985	+0.11(+1.05%)
Dec 17, 2009	11.00	11.13	10.77	10.88	3,684,084	-0.21(-1.91%)
Dec 16, 2009	10.73	11.25	10.68	11.09	5,732,745	+0.45(+4.23%)
Dec 15, 2009	10.69	10.91	10.58	10.64	6,134,477	-0.12(-1.15%)
Dec 14, 2009	10.51	10.81	10.50	10.76	4,157,423	+0.30(+2.87%)
Dec 11, 2009	10.27	10.50	10.20	10.46	4,283,943	+0.19(+1.89%)
Dec 10, 2009	10.63	10.64	10.22	10.27	3,994,014	-0.19(-1.86%)
Dec 09, 2009	10.58	10.60	10.33	10.46	4,063,117	+0.03(+0.25%)
Dec 08, 2009	10.43	10.64	10.35	10.43	5,577,901	-0.15(-1.42%)
Dec 07, 2009	11.00	11.11	10.55	10.58	6,215,478	-0.39(-3.54%)
Dec 04, 2009	11.15	11.25	10.67	10.97	5,447,837	+0.16(+1.47%)
Dec 03, 2009	11.29	11.29	10.79	10.81	7,563,756	-0.48(-4.22%)
Dec 02, 2009	11.47	11.61	11.15	11.29	4,064,732	-0.08(-0.70%)
Dec 01, 2009	11.36	11.63	11.31	11.37	5,530,246	+0.18(+1.65%)
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%)