Alexandria Real Estate Equities (NY: ARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	43.47	43.52	42.88	43.43	1,520,470	+1.50(+3.57%)
Nov 29, 2011	42.32	42.58	41.79	41.94	809,052	-0.32(-0.77%)
Nov 28, 2011	42.55	42.58	41.89	42.26	904,823	+1.03(+2.51%)
Nov 25, 2011	40.92	42.06	40.84	41.23	152,448	+0.15(+0.37%)
Nov 23, 2011	41.84	41.88	41.04	41.08	552,426	-1.15(-2.71%)
Nov 22, 2011	42.44	42.75	42.07	42.22	526,184	-0.34(-0.81%)
Nov 21, 2011	43.32	43.42	42.50	42.57	1,060,196	-1.43(-3.25%)
Nov 18, 2011	44.06	44.06	43.22	44.00	644,105	+0.25(+0.56%)
Nov 17, 2011	44.59	44.73	43.42	43.75	1,006,270	-0.82(-1.84%)
Nov 16, 2011	44.74	45.30	44.44	44.57	695,397	-0.50(-1.10%)
Nov 15, 2011	44.03	45.40	43.98	45.07	756,696	+0.83(+1.87%)
Nov 14, 2011	44.97	44.97	43.98	44.24	1,528,724	-1.07(-2.35%)
Nov 11, 2011	44.65	45.63	44.41	45.31	1,168,791	+1.06(+2.40%)
Nov 10, 2011	45.24	45.24	43.98	44.25	818,294	-0.28(-0.64%)
Nov 09, 2011	45.22	45.34	44.42	44.53	1,519,664	-1.64(-3.54%)
Nov 08, 2011	45.85	46.25	44.82	46.17	642,398	+0.43(+0.94%)
Nov 07, 2011	45.51	46.24	45.20	45.74	901,994	+0.09(+0.19%)
Nov 04, 2011	44.93	45.67	44.60	45.65	660,117	+0.20(+0.44%)
Nov 03, 2011	44.57	45.48	43.60	45.46	1,017,636	+1.43(+3.25%)
Nov 02, 2011	42.85	44.24	42.51	44.02	895,759	+1.99(+4.74%)
Nov 01, 2011	42.51	43.27	41.86	42.03	912,193	-1.76(-4.01%)
Oct 31, 2011	44.30	44.68	43.76	43.79	681,337	-1.23(-2.74%)
Oct 28, 2011	45.06	45.19	44.40	45.02	730,667	+0.12(+0.27%)
Oct 27, 2011	45.24	45.60	44.10	44.90	1,594,270	+1.05(+2.40%)
Oct 26, 2011	44.45	45.52	43.09	43.85	2,540,729	-1.74(-3.82%)
Oct 25, 2011	46.30	46.38	45.30	45.59	753,007	-1.20(-2.56%)
Oct 24, 2011	44.85	47.09	44.85	46.79	917,796	+1.85(+4.11%)
Oct 21, 2011	44.34	45.22	44.04	44.94	734,881	+1.13(+2.57%)
Oct 20, 2011	43.30	43.81	42.10	43.81	813,923	+0.52(+1.19%)
Oct 19, 2011	43.74	44.19	43.04	43.30	952,396	-0.58(-1.33%)
Oct 18, 2011	42.47	44.02	42.23	43.88	974,994	+1.58(+3.74%)
Oct 17, 2011	42.35	42.68	41.87	42.30	1,247,191	-0.35(-0.82%)
Oct 14, 2011	41.41	42.79	41.20	42.65	710,764	+1.76(+4.31%)
Oct 13, 2011	40.00	41.25	39.43	40.88	1,181,704	+0.61(+1.51%)
Oct 12, 2011	40.31	41.20	39.88	40.27	777,244	+0.44(+1.11%)
Oct 11, 2011	40.32	40.77	39.22	39.83	1,213,573	-1.06(-2.59%)
Oct 10, 2011	40.39	41.02	40.14	40.89	852,135	+1.36(+3.44%)
Oct 07, 2011	41.37	41.59	39.24	39.53	807,514	-1.58(-3.85%)
Oct 06, 2011	40.47	41.18	40.07	41.12	705,765	+1.72(+4.37%)
Oct 05, 2011	40.02	40.33	37.77	39.39	1,081,088	-0.64(-1.59%)
Oct 04, 2011	37.83	40.12	37.17	40.03	1,271,204	+2.14(+5.65%)
Oct 03, 2011	40.58	40.61	37.82	37.89	978,030	-2.78(-6.84%)
Sep 30, 2011	41.07	41.82	40.63	40.67	955,045	-0.91(-2.20%)
Sep 29, 2011	41.00	41.59	40.63	41.59	869,767	+1.52(+3.80%)
Sep 28, 2011	40.87	41.41	39.98	40.06	1,009,633	-0.64(-1.58%)
Sep 27, 2011	40.50	41.47	40.41	40.71	785,973	+0.68(+1.69%)
Sep 26, 2011	39.88	40.12	39.32	40.03	872,191	+0.38(+0.96%)
Sep 23, 2011	39.29	39.75	39.09	39.65	900,828	+0.14(+0.35%)
Sep 22, 2011	39.84	40.50	39.01	39.51	1,059,291	-1.57(-3.83%)
Sep 21, 2011	43.41	43.59	41.04	41.08	1,326,826	-2.37(-5.46%)
Sep 20, 2011	43.82	44.06	43.35	43.45	1,094,313	-0.05(-0.11%)
Sep 19, 2011	44.23	44.51	43.34	43.50	1,161,929	-1.58(-3.50%)
Sep 16, 2011	45.29	45.37	44.46	45.08	1,659,923	-0.16(-0.35%)
Sep 15, 2011	45.36	45.50	44.83	45.24	764,943	+0.43(+0.97%)
Sep 14, 2011	44.95	45.10	43.98	44.80	946,121	+0.20(+0.46%)
Sep 13, 2011	44.79	45.00	43.97	44.60	954,171	-0.04(-0.09%)
Sep 12, 2011	44.76	45.14	43.84	44.64	903,803	-0.64(-1.42%)
Sep 09, 2011	47.14	47.38	45.12	45.28	1,093,963	-1.96(-4.15%)
Sep 08, 2011	47.45	48.07	47.02	47.24	421,551	-0.51(-1.07%)
Sep 07, 2011	46.45	47.81	45.64	47.75	393,344	+2.22(+4.88%)
Sep 06, 2011	44.21	45.91	44.08	45.53	381,176	+0.09(+0.20%)
Sep 02, 2011	45.89	46.79	45.41	45.44	442,823	-1.47(-3.13%)