Celgene Corp (NQ: CELG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	51.09	52.33	50.85	51.05	4,850,858	-0.22(-0.43%)
Oct 29, 2009	50.49	51.63	50.09	51.27	3,329,582	+0.82(+1.63%)
Oct 28, 2009	51.62	51.99	50.33	50.45	3,139,304	-1.34(-2.59%)
Oct 27, 2009	52.68	53.15	51.35	51.79	5,007,658	-0.83(-1.58%)
Oct 26, 2009	54.38	55.04	51.51	52.62	7,003,506	-1.59(-2.93%)
Oct 23, 2009	54.35	56.74	54.02	54.21	4,304,684	-1.70(-3.04%)
Oct 22, 2009	56.46	57.45	55.00	55.91	8,011,900	+1.33(+2.44%)
Oct 21, 2009	55.64	55.64	54.28	54.58	4,349,174	-1.13(-2.03%)
Oct 20, 2009	55.79	56.63	55.50	55.71	2,926,551	-0.85(-1.50%)
Oct 19, 2009	56.57	56.91	55.93	56.56	2,763,342	+0.14(+0.25%)
Oct 16, 2009	56.35	56.97	55.75	56.42	3,444,490	-0.05(-0.09%)
Oct 15, 2009	55.11	56.50	54.80	56.47	3,255,115	+1.13(+2.04%)
Oct 14, 2009	54.79	55.49	54.62	55.34	2,223,100	+0.79(+1.45%)
Oct 13, 2009	54.94	55.57	54.26	54.55	2,908,494	-0.57(-1.03%)
Oct 12, 2009	55.34	55.44	54.50	55.12	2,072,538	+0.34(+0.62%)
Oct 09, 2009	54.57	55.23	54.17	54.78	1,715,001	+0.24(+0.44%)
Oct 08, 2009	54.36	55.16	54.25	54.54	3,786,493	+0.85(+1.58%)
Oct 07, 2009	53.85	54.09	53.21	53.69	2,162,546	-0.35(-0.65%)
Oct 06, 2009	53.42	54.79	53.24	54.04	3,266,203	+0.62(+1.16%)
Oct 05, 2009	53.59	54.02	53.11	53.42	3,195,956	-0.58(-1.07%)
Oct 02, 2009	54.43	55.00	53.95	54.00	2,512,971	-0.99(-1.80%)
Oct 01, 2009	55.54	56.66	54.71	54.99	4,422,916	-0.91(-1.63%)
Sep 30, 2009	55.07	56.12	54.55	55.90	4,247,523	+0.79(+1.43%)
Sep 29, 2009	55.64	55.65	54.65	55.11	2,426,116	-0.57(-1.02%)
Sep 28, 2009	55.03	56.19	54.86	55.68	2,457,734	+1.14(+2.09%)
Sep 25, 2009	53.46	54.99	53.36	54.54	3,157,445	+0.67(+1.24%)
Sep 24, 2009	54.08	54.31	53.40	53.87	2,012,490	+0.29(+0.54%)
Sep 23, 2009	54.66	54.83	53.56	53.58	2,969,688	-0.89(-1.63%)
Sep 22, 2009	55.40	55.54	54.11	54.47	2,842,048	-0.72(-1.30%)
Sep 21, 2009	53.53	55.95	53.28	55.19	6,079,863	+2.65(+5.04%)
Sep 18, 2009	53.08	53.31	52.48	52.54	4,118,074	-0.49(-0.92%)
Sep 17, 2009	53.65	53.65	52.48	53.03	3,624,637	-0.65(-1.21%)
Sep 16, 2009	52.50	53.98	52.16	53.68	4,242,612	+1.36(+2.60%)
Sep 15, 2009	51.81	53.18	51.55	52.32	2,916,081	+0.26(+0.50%)
Sep 14, 2009	51.74	52.60	51.71	52.06	3,016,391	+0.04(+0.08%)
Sep 11, 2009	51.58	52.07	51.18	52.02	3,453,665	+0.52(+1.01%)
Sep 10, 2009	51.51	51.83	51.18	51.50	3,629,853	-0.34(-0.66%)
Sep 09, 2009	51.20	52.06	51.16	51.84	2,804,456	+0.19(+0.37%)
Sep 08, 2009	51.74	51.89	50.93	51.65	2,371,977	-0.09(-0.17%)
Sep 04, 2009	51.15	51.89	50.94	51.74	2,114,352	+0.75(+1.47%)
Sep 03, 2009	50.74	51.12	50.12	50.99	2,914,835	-0.06(-0.12%)
Sep 02, 2009	50.74	51.71	50.60	51.05	2,604,731	+0.08(+0.16%)
Sep 01, 2009	51.84	53.39	50.88	50.97	3,760,237	-1.20(-2.30%)
Aug 31, 2009	52.30	52.81	51.69	52.17	2,160,768	-0.55(-1.04%)
Aug 28, 2009	53.72	53.98	52.02	52.72	2,186,410	-0.81(-1.51%)
Aug 27, 2009	53.75	53.98	52.45	53.53	3,169,865	-0.54(-1.00%)
Aug 26, 2009	53.31	54.77	53.21	54.07	2,721,062	+0.68(+1.27%)
Aug 25, 2009	53.33	54.07	52.91	53.39	3,404,973	+0.39(+0.74%)
Aug 24, 2009	53.15	53.38	52.49	53.00	2,689,030	-0.15(-0.28%)
Aug 21, 2009	53.04	53.84	52.47	53.15	3,082,798	+0.52(+0.99%)
Aug 20, 2009	53.25	53.26	52.35	52.63	3,397,600	-0.43(-0.81%)
Aug 19, 2009	52.06	53.19	51.60	53.06	2,509,547	+1.07(+2.06%)
Aug 18, 2009	52.00	52.49	51.62	51.99	2,431,263	-0.10(-0.19%)
Aug 17, 2009	52.10	52.24	51.45	52.09	2,987,104	-0.65(-1.23%)
Aug 14, 2009	52.92	52.94	51.31	52.74	3,562,776	+0.00(+0.00%)
Aug 13, 2009	53.91	54.13	52.45	52.74	3,741,207	-1.17(-2.17%)
Aug 12, 2009	52.87	54.89	52.87	53.91	3,224,326	+0.56(+1.05%)
Aug 11, 2009	53.06	53.69	52.59	53.35	3,433,048	+0.20(+0.38%)
Aug 10, 2009	54.20	54.30	52.81	53.15	5,250,132	-1.77(-3.22%)
Aug 07, 2009	55.40	55.50	54.17	54.92	2,804,178	+0.12(+0.22%)
Aug 06, 2009	55.50	55.55	54.22	54.80	5,522,014	-1.70(-3.01%)
Aug 05, 2009	57.92	58.16	56.17	56.50	2,510,753	-1.29(-2.23%)
Aug 04, 2009	56.92	58.02	56.84	57.79	2,530,126	+0.51(+0.89%)
Aug 03, 2009	57.30	57.39	56.22	57.28	3,418,836	+0.32(+0.56%)
Jul 31, 2009	57.95	58.00	56.81	56.96	3,609,225	-0.72(-1.25%)
Jul 30, 2009	57.91	58.31	57.16	57.68	3,888,558	+0.36(+0.63%)
Jul 29, 2009	56.90	57.53	56.15	57.32	4,249,766	+0.27(+0.47%)
Jul 28, 2009	54.55	57.17	54.41	57.05	5,462,874	+2.06(+3.75%)
Jul 27, 2009	54.39	55.29	53.89	54.99	3,932,180	+0.35(+0.64%)
Jul 24, 2009	55.79	55.94	53.95	54.64	6,384,301	-1.33(-2.38%)
Jul 23, 2009	53.58	56.11	53.50	55.97	15,924,068	+8.79(+18.63%)
Jul 22, 2009	47.59	48.40	47.14	47.18	4,976,478	-0.21(-0.44%)
Jul 21, 2009	47.35	47.64	46.54	47.39	3,459,190	+0.28(+0.59%)
Jul 20, 2009	46.84	47.24	46.15	47.11	3,079,242	+0.28(+0.60%)
Jul 17, 2009	47.06	47.37	46.64	46.83	3,214,059	-0.21(-0.45%)
Jul 16, 2009	46.29	47.15	46.09	47.04	2,867,439	+0.72(+1.55%)
Jul 15, 2009	46.40	46.51	45.31	46.32	4,344,181	+0.30(+0.65%)
Jul 14, 2009	46.96	47.41	45.86	46.02	4,093,161	-1.13(-2.40%)
Jul 13, 2009	46.00	47.25	45.27	47.15	4,633,169	+1.05(+2.28%)
Jul 10, 2009	46.13	46.59	45.62	46.10	2,675,722	-0.39(-0.84%)
Jul 09, 2009	46.19	46.73	45.71	46.49	3,058,218	+0.27(+0.58%)
Jul 08, 2009	46.24	47.20	45.84	46.22	6,330,607	-0.02(-0.04%)
Jul 07, 2009	47.13	47.56	45.75	46.24	3,813,583	-1.08(-2.28%)
Jul 06, 2009	46.60	47.66	46.33	47.32	3,192,164	+0.59(+1.26%)
Jul 02, 2009	47.40	47.59	46.50	46.73	3,753,631	-1.37(-2.85%)
Jul 01, 2009	48.25	48.52	47.68	48.10	3,158,525	+0.26(+0.54%)
Jun 30, 2009	48.11	48.77	47.43	47.84	3,881,044	-0.49(-1.01%)
Jun 29, 2009	47.92	48.54	46.77	48.33	3,773,791	+0.30(+0.62%)
Jun 26, 2009	47.95	48.08	47.27	48.03	3,263,080	+0.06(+0.13%)
Jun 25, 2009	47.34	47.98	46.51	47.97	3,664,869	+0.94(+2.00%)
Jun 24, 2009	46.72	47.29	46.53	47.03	3,892,104	+0.19(+0.41%)
Jun 23, 2009	46.43	47.78	46.40	46.84	4,477,868	+0.38(+0.82%)
Jun 22, 2009	46.50	46.86	46.02	46.46	4,597,950	-0.48(-1.02%)
Jun 19, 2009	46.45	47.93	46.42	46.94	6,787,730	+0.73(+1.58%)
Jun 18, 2009	45.20	46.39	44.87	46.21	5,285,472	+1.27(+2.83%)
Jun 17, 2009	42.98	45.75	42.98	44.94	7,256,471	+1.82(+4.22%)
Jun 16, 2009	42.59	43.31	42.13	43.12	5,113,286	+0.89(+2.11%)
Jun 15, 2009	42.62	43.00	42.00	42.23	3,088,304	-1.00(-2.31%)
Jun 12, 2009	43.64	43.64	42.68	43.23	3,608,868	-0.09(-0.21%)
Jun 11, 2009	43.31	43.70	42.48	43.32	4,943,507	+0.09(+0.21%)
Jun 10, 2009	44.36	44.55	42.69	43.23	5,061,569	-1.02(-2.31%)
Jun 09, 2009	44.38	44.68	43.67	44.25	3,170,621	+0.24(+0.55%)
Jun 08, 2009	44.20	45.29	43.74	44.01	4,227,503	-0.34(-0.77%)
Jun 05, 2009	45.24	45.24	43.53	44.35	4,895,162	-0.76(-1.68%)
Jun 04, 2009	45.74	46.08	44.50	45.11	4,616,392	-0.17(-0.38%)
Jun 03, 2009	44.11	45.65	44.00	45.28	4,831,143	+1.00(+2.26%)
Jun 02, 2009	42.61	44.58	42.51	44.28	6,194,178	+1.68(+3.94%)
Jun 01, 2009	42.41	43.00	42.12	42.60	3,633,551	+0.36(+0.85%)
May 29, 2009	41.50	42.24	41.00	42.24	3,657,261	+0.47(+1.13%)
May 28, 2009	40.82	42.17	40.82	41.77	5,500,628	+0.86(+2.10%)
May 27, 2009	40.50	41.44	40.02	40.91	4,755,502	+0.46(+1.14%)
May 26, 2009	38.90	40.60	38.55	40.45	3,781,041	+1.02(+2.59%)
May 22, 2009	39.86	40.16	39.36	39.43	3,015,638	-0.23(-0.58%)
May 21, 2009	39.80	40.30	39.34	39.66	3,506,910	-0.66(-1.64%)
May 20, 2009	40.38	40.75	39.82	40.32	4,116,812	+0.86(+2.18%)
May 19, 2009	39.65	39.84	39.07	39.46	5,048,449	-0.52(-1.30%)
May 18, 2009	39.93	40.00	39.03	39.98	4,795,259	+0.19(+0.48%)
May 15, 2009	40.10	40.71	39.42	39.79	6,069,944	-0.91(-2.24%)
May 14, 2009	40.00	41.50	40.00	40.70	4,509,150	+0.12(+0.30%)
May 13, 2009	40.81	41.69	40.08	40.58	4,422,051	-1.13(-2.71%)
May 12, 2009	41.59	42.06	40.66	41.71	4,373,806	+0.10(+0.24%)
May 11, 2009	40.40	42.76	40.40	41.61	4,845,054	+0.19(+0.46%)
May 08, 2009	40.17	42.54	40.10	41.42	9,082,259	-0.38(-0.91%)
May 07, 2009	39.47	42.07	39.35	41.80	9,254,192	+2.69(+6.88%)
May 06, 2009	39.63	39.75	38.50	39.11	4,833,881	-0.33(-0.84%)
May 05, 2009	38.92	39.93	38.88	39.44	3,778,915	+0.30(+0.77%)
May 04, 2009	38.64	40.10	38.50	39.14	8,037,696	-0.40(-1.01%)
May 01, 2009	41.85	41.94	39.25	39.54	7,818,046	-3.18(-7.44%)
Apr 30, 2009	43.08	43.76	41.50	42.72	8,516,562	+0.32(+0.75%)
Apr 29, 2009	42.20	42.98	41.37	42.40	5,299,272	+0.66(+1.58%)
Apr 28, 2009	40.91	42.20	40.48	41.74	4,693,938	+0.93(+2.28%)
Apr 27, 2009	39.00	41.25	39.00	40.81	5,194,392	+0.95(+2.38%)
Apr 24, 2009	39.40	40.00	39.05	39.86	5,775,688	+0.41(+1.04%)
Apr 23, 2009	39.87	40.25	38.93	39.45	6,191,800	-0.40(-1.00%)
Apr 22, 2009	39.29	40.55	39.12	39.85	7,009,208	+1.71(+4.48%)
Apr 21, 2009	38.12	38.41	37.62	38.14	4,693,457	+0.13(+0.34%)
Apr 20, 2009	38.01	38.68	37.75	38.01	4,733,291	-0.29(-0.76%)
Apr 17, 2009	38.41	38.90	37.62	38.30	6,673,463	-0.03(-0.08%)
Apr 16, 2009	39.29	39.50	38.10	38.33	5,616,097	-0.37(-0.96%)
Apr 15, 2009	38.79	39.09	38.22	38.70	6,516,662	-0.31(-0.79%)
Apr 14, 2009	40.46	40.69	38.91	39.01	7,366,968	-1.95(-4.76%)
Apr 13, 2009	40.45	41.77	40.35	40.96	4,910,120	+0.16(+0.39%)
Apr 09, 2009	41.25	41.48	40.50	40.80	5,048,712	+0.12(+0.29%)
Apr 08, 2009	40.92	41.05	40.05	40.68	5,541,131	+0.20(+0.49%)
Apr 07, 2009	42.00	42.09	40.36	40.48	7,983,311	-1.83(-4.33%)
Apr 06, 2009	41.29	42.43	41.29	42.31	7,342,301	+0.16(+0.38%)
Apr 03, 2009	41.12	42.25	40.90	42.15	10,863,124	+1.38(+3.38%)
Apr 02, 2009	39.09	40.99	39.08	40.77	14,371,505	+2.30(+5.98%)
Apr 01, 2009	38.72	39.25	36.90	38.47	39,971,224	-5.93(-13.36%)
Mar 31, 2009	45.74	45.81	44.14	44.40	5,130,444	-0.95(-2.09%)
Mar 30, 2009	45.57	45.83	44.45	45.35	4,465,737	-1.10(-2.37%)
Mar 26, 2009	46.15	46.72	44.92	46.45	7,136,447	+0.52(+1.13%)
Mar 25, 2009	47.12	47.46	44.29	45.93	6,318,098	-0.31(-0.67%)
Mar 24, 2009	47.19	47.81	46.19	46.24	4,037,302	-1.80(-3.75%)
Mar 23, 2009	47.08	48.18	45.31	48.04	5,901,526	+2.52(+5.54%)
Mar 20, 2009	46.00	46.89	45.25	45.52	6,143,724	-0.18(-0.39%)
Mar 19, 2009	47.52	47.52	45.38	45.70	5,055,836	-1.47(-3.12%)
Mar 18, 2009	47.78	48.40	46.65	47.17	6,052,425	-1.25(-2.58%)
Mar 17, 2009	46.53	48.55	46.33	48.42	4,260,921	+2.01(+4.33%)
Mar 16, 2009	48.26	48.62	46.41	46.41	4,912,806	-1.79(-3.71%)
Mar 13, 2009	47.71	48.56	46.62	48.20	6,930,827	+1.04(+2.21%)
Mar 12, 2009	42.07	47.68	42.02	47.16	10,915,526	+4.93(+11.67%)
Mar 11, 2009	42.31	44.36	41.96	42.23	7,284,279	-0.08(-0.19%)
Mar 10, 2009	40.79	42.84	40.40	42.31	8,605,292	+2.35(+5.88%)
Mar 09, 2009	40.07	42.06	39.67	39.96	5,927,321	-1.20(-2.92%)
Mar 06, 2009	40.04	41.29	39.32	41.16	8,099,564	+1.21(+3.03%)
Mar 05, 2009	41.80	41.82	39.60	39.95	9,206,038	-2.49(-5.87%)
Mar 04, 2009	42.82	43.51	41.80	42.44	6,666,294	+0.29(+0.69%)
Mar 02, 2009	43.72	44.39	41.34	42.15	10,437,162	-2.58(-5.77%)
Feb 27, 2009	46.59	47.62	44.33	44.73	12,687,731	-4.01(-8.23%)
Feb 26, 2009	51.27	51.81	48.73	48.74	6,927,620	-2.62(-5.10%)
Feb 25, 2009	52.85	52.85	50.87	51.36	6,052,210	-1.43(-2.71%)
Feb 24, 2009	52.80	54.00	51.37	52.79	7,122,520	+0.04(+0.08%)
Feb 23, 2009	54.26	54.61	52.44	52.75	5,250,329	-1.24(-2.30%)
Feb 20, 2009	53.34	54.50	52.96	53.99	6,731,690	+0.51(+0.95%)
Feb 19, 2009	53.44	54.24	53.09	53.48	4,229,423	+0.54(+1.02%)
Feb 18, 2009	52.15	53.24	51.80	52.94	4,548,881	+1.07(+2.06%)
Feb 17, 2009	51.49	52.67	50.12	51.87	5,218,691	-0.44(-0.84%)
Feb 13, 2009	52.86	53.50	52.05	52.31	2,484,066	-0.99(-1.86%)
Feb 12, 2009	51.67	53.30	51.52	53.30	4,211,643	+0.82(+1.56%)
Feb 11, 2009	52.86	53.35	51.63	52.48	3,619,609	+0.00(+0.00%)
Feb 10, 2009	54.00	54.84	52.18	52.48	5,070,907	-1.81(-3.33%)
Feb 09, 2009	55.06	55.35	53.77	54.29	3,537,719	-1.06(-1.92%)
Feb 06, 2009	55.19	56.05	54.46	55.35	5,843,779	+0.27(+0.49%)
Feb 05, 2009	52.96	55.20	52.50	55.08	5,245,826	+1.57(+2.93%)
Feb 04, 2009	53.18	54.25	52.50	53.51	4,706,562	+0.35(+0.66%)
Feb 03, 2009	53.18	53.59	52.28	53.16	5,097,400	-0.31(-0.58%)
Feb 02, 2009	52.84	53.88	52.46	53.47	3,856,040	+0.52(+0.98%)
Jan 30, 2009	52.90	53.95	51.69	52.95	5,704,325	+0.82(+1.57%)
Jan 29, 2009	51.59	53.37	51.46	52.13	3,853,632	-0.07(-0.13%)
Jan 28, 2009	51.62	52.50	50.76	52.20	4,391,060	+0.95(+1.85%)
Jan 27, 2009	51.00	51.65	50.01	51.25	3,714,582	+0.91(+1.81%)
Jan 26, 2009	49.60	51.18	49.39	50.34	3,393,858	+0.79(+1.59%)
Jan 23, 2009	48.50	50.14	48.07	49.55	4,256,357	+0.36(+0.73%)
Jan 22, 2009	48.60	50.13	48.17	49.19	4,561,714	-0.61(-1.22%)
Jan 21, 2009	48.82	49.90	47.58	49.80	5,024,316	+1.47(+3.04%)
Jan 20, 2009	49.82	50.75	48.33	48.33	5,394,544	-1.92(-3.82%)
Jan 16, 2009	50.70	50.71	49.15	50.25	5,962,080	+0.33(+0.66%)
Jan 15, 2009	48.56	50.20	47.91	49.92	5,300,387	+1.30(+2.67%)
Jan 14, 2009	50.11	50.39	48.37	48.62	5,414,400	-1.74(-3.46%)
Jan 13, 2009	49.21	51.68	49.21	50.36	5,658,695	+0.69(+1.39%)
Jan 12, 2009	50.29	51.39	48.39	49.67	9,992,510	-0.60(-1.19%)
Jan 09, 2009	51.07	51.63	49.10	50.27	6,429,925	-0.84(-1.64%)
Jan 08, 2009	49.87	51.11	48.51	51.11	6,672,570	-0.39(-0.76%)
Jan 07, 2009	50.11	51.87	50.01	51.50	6,529,318	+1.03(+2.04%)
Jan 06, 2009	54.05	54.25	50.18	50.47	11,071,619	-3.89(-7.16%)
Jan 05, 2009	56.47	56.49	54.02	54.36	4,776,383	-2.13(-3.77%)
Jan 02, 2009	54.94	56.60	53.64	56.49	3,372,984	+1.21(+2.19%)
Dec 31, 2008	54.64	55.91	54.00	55.28	0	+0.66(+1.21%)
Dec 30, 2008	53.01	54.71	52.00	54.62	2,820,523	+2.14(+4.08%)
Dec 29, 2008	53.60	53.91	51.95	52.48	2,532,721	-1.53(-2.83%)
Dec 26, 2008	54.02	54.35	53.42	54.01	1,261,040	+0.29(+0.54%)
Dec 24, 2008	53.44	54.24	53.44	53.72	1,330,056	+0.24(+0.45%)
Dec 23, 2008	53.28	53.95	52.75	53.48	3,452,503	+0.71(+1.35%)
Dec 22, 2008	54.47	54.70	51.34	52.77	3,859,896	-1.90(-3.48%)
Dec 19, 2008	54.27	55.80	54.09	54.67	7,744,194	+0.58(+1.07%)
Dec 18, 2008	53.39	54.65	53.15	54.09	5,192,470	+1.05(+1.98%)
Dec 17, 2008	52.05	54.00	51.97	53.04	4,738,201	+0.31(+0.59%)
Dec 16, 2008	48.28	52.75	48.12	52.73	8,188,523	+4.90(+10.24%)
Dec 15, 2008	49.94	49.94	47.63	47.83	4,169,395	-1.75(-3.53%)
Dec 12, 2008	46.15	50.13	45.77	49.58	7,662,721	+2.33(+4.93%)
Dec 11, 2008	49.33	49.65	46.66	47.25	7,445,089	-2.08(-4.22%)
Dec 10, 2008	50.74	51.50	48.80	49.33	5,493,033	-1.03(-2.05%)
Dec 09, 2008	52.04	52.64	48.80	50.36	8,881,707	-2.32(-4.40%)
Dec 08, 2008	54.92	55.00	51.83	52.68	6,097,086	-1.30(-2.41%)
Dec 05, 2008	52.63	54.00	49.87	53.98	6,959,438	+1.20(+2.27%)
Dec 04, 2008	52.84	54.91	52.07	52.78	6,431,876	+0.18(+0.34%)
Dec 03, 2008	50.61	52.71	49.27	52.60	4,207,448	+1.76(+3.46%)
Dec 02, 2008	48.74	51.00	47.86	50.84	5,029,776	+3.02(+6.32%)
Dec 01, 2008	50.51	50.99	47.81	47.82	5,826,388	-4.28(-8.21%)
Nov 28, 2008	52.60	53.96	51.59	52.10	2,066,861	-0.88(-1.66%)
Nov 26, 2008	49.96	52.98	49.80	52.98	3,638,512	+2.24(+4.41%)
Nov 25, 2008	50.91	51.83	48.80	50.74	6,531,458	+0.44(+0.87%)
Nov 24, 2008	48.88	50.75	47.70	50.30	6,509,600	+2.80(+5.89%)
Nov 21, 2008	51.46	51.73	45.44	47.50	12,934,203	-3.54(-6.94%)
Nov 20, 2008	55.03	55.95	50.12	51.04	8,197,030	-4.72(-8.46%)
Nov 19, 2008	57.66	58.34	55.75	55.76	4,760,990	-1.81(-3.14%)
Nov 18, 2008	59.03	59.35	55.82	57.57	6,023,295	-0.99(-1.69%)
Nov 17, 2008	57.70	60.42	56.82	58.56	4,838,154	-0.30(-0.51%)
Nov 14, 2008	60.54	61.77	58.52	58.86	4,250,063	-2.01(-3.30%)
Nov 13, 2008	56.86	60.89	55.18	60.87	6,189,370	+4.90(+8.75%)
Nov 12, 2008	57.05	58.25	55.89	55.97	4,450,375	-1.51(-2.63%)
Nov 11, 2008	59.55	60.15	57.26	57.48	5,223,722	-2.87(-4.76%)
Nov 10, 2008	62.03	62.50	59.38	60.35	3,898,321	+0.04(+0.07%)
Nov 07, 2008	61.73	63.09	59.00	60.31	5,166,327	-0.80(-1.31%)
Nov 06, 2008	62.20	63.30	59.68	61.11	5,053,158	-2.07(-3.28%)
Nov 05, 2008	63.77	64.68	63.17	63.18	4,102,080	-1.15(-1.79%)
Nov 04, 2008	65.25	66.50	63.19	64.33	5,069,020	-0.90(-1.38%)