Bgc Partners Cl A (NY: BGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.80	15.87	15.41	15.51	2,922,044	-0.31(-1.94%)
Nov 27, 2009	15.89	16.11	15.59	15.82	923,209	-0.53(-3.23%)
Nov 25, 2009	16.45	16.52	16.33	16.35	923,310	+0.05(+0.29%)
Nov 24, 2009	16.51	16.64	16.24	16.30	1,271,156	-0.20(-1.22%)
Nov 23, 2009	16.71	16.90	16.44	16.50	1,531,055	+0.01(+0.06%)
Nov 20, 2009	16.93	16.93	16.46	16.49	2,131,042	-0.52(-3.04%)
Nov 19, 2009	17.33	17.34	16.91	17.01	974,229	-0.49(-2.78%)
Nov 18, 2009	17.73	17.85	17.37	17.49	1,590,580	-0.15(-0.87%)
Nov 17, 2009	17.39	17.67	17.32	17.65	741,630	+0.08(+0.48%)
Nov 16, 2009	17.62	17.76	17.34	17.56	1,839,236	+0.21(+1.22%)
Nov 13, 2009	17.02	17.57	16.92	17.35	902,178	+0.30(+1.77%)
Nov 12, 2009	17.50	17.75	16.99	17.05	1,394,745	-0.42(-2.42%)
Nov 11, 2009	18.12	18.17	17.39	17.47	1,817,701	-0.43(-2.42%)
Nov 10, 2009	17.08	17.96	17.08	17.91	3,281,337	+0.83(+4.89%)
Nov 09, 2009	17.17	17.37	16.91	17.07	2,394,079	+0.13(+0.78%)
Nov 06, 2009	16.83	17.17	16.63	16.94	1,445,464	+0.07(+0.41%)
Nov 05, 2009	16.76	17.23	16.74	16.87	1,545,142	+0.30(+1.79%)
Nov 04, 2009	17.35	17.39	16.52	16.57	1,930,171	-0.49(-2.85%)
Nov 03, 2009	16.36	17.17	16.27	17.06	2,016,725	+0.29(+1.73%)