AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	6.948	7.245	6.940	7.237	15,038,566	+0.34(+4.97%)
Jan 28, 2016	6.939	7.030	6.843	6.894	7,111,213	+0.06(+0.88%)
Jan 27, 2016	6.804	6.932	6.744	6.834	6,263,031	+0.03(+0.44%)
Jan 26, 2016	6.631	6.849	6.631	6.804	5,808,866	+0.23(+3.43%)
Jan 25, 2016	6.872	6.917	6.578	6.578	9,679,535	-0.32(-4.69%)
Jan 22, 2016	6.984	7.067	6.830	6.902	7,166,627	+0.05(+0.66%)
Jan 21, 2016	6.503	6.977	6.465	6.857	13,940,631	+0.37(+5.68%)
Jan 20, 2016	6.473	6.548	6.187	6.488	13,180,681	-0.08(-1.15%)
Jan 19, 2016	6.503	6.642	6.345	6.563	11,740,999	+0.14(+2.11%)
Jan 15, 2016	6.495	6.428	6.428	6.428	11,421,261	-0.23(-3.50%)
Jan 14, 2016	6.518	6.691	6.405	6.661	14,001,356	+0.16(+2.43%)
Jan 13, 2016	6.623	6.834	6.450	6.503	11,276,186	-0.08(-1.26%)
Jan 12, 2016	6.849	6.857	6.533	6.586	8,181,484	-0.21(-3.10%)
Jan 11, 2016	6.864	6.939	6.627	6.796	9,840,381	-0.08(-1.10%)
Jan 08, 2016	6.781	6.924	6.608	6.872	10,862,626	+0.10(+1.44%)
Jan 07, 2016	6.841	6.921	6.766	6.774	9,835,901	-0.17(-2.49%)
Jan 06, 2016	7.075	7.135	6.924	6.947	6,095,952	-0.25(-3.45%)
Jan 05, 2016	7.128	7.214	6.984	7.195	5,837,826	+0.10(+1.38%)
Jan 04, 2016	7.105	7.133	6.939	7.097	6,395,466	-0.11(-1.46%)
Dec 31, 2015	7.150	7.203	7.203	7.203	6,723,266	+0.05(+0.74%)
Dec 30, 2015	7.233	7.271	7.150	7.150	4,120,318	-0.08(-1.14%)
Dec 29, 2015	7.188	7.255	7.128	7.233	4,070,948	+0.11(+1.59%)
Dec 28, 2015	7.195	7.248	7.067	7.120	4,979,431	-0.09(-1.25%)
Dec 24, 2015	7.173	7.210	7.210	7.210	2,017,165	+0.03(+0.42%)
Dec 23, 2015	7.015	7.210	7.007	7.180	5,415,477	+0.19(+2.69%)
Dec 22, 2015	6.917	7.007	6.879	6.992	6,739,797	+0.10(+1.42%)
Dec 21, 2015	6.834	6.984	6.781	6.894	8,517,924	+0.08(+1.10%)
Dec 18, 2015	6.902	6.909	6.729	6.819	14,371,456	-0.11(-1.52%)
Dec 17, 2015	7.052	7.150	6.894	6.924	6,874,056	-0.13(-1.81%)
Dec 16, 2015	6.992	7.067	6.872	7.052	8,490,766	+0.09(+1.30%)
Dec 15, 2015	6.699	7.045	6.691	6.962	12,741,072	+0.32(+4.76%)
Dec 14, 2015	6.811	6.887	6.593	6.646	10,830,875	-0.11(-1.56%)
Dec 11, 2015	6.902	6.924	6.740	6.751	6,681,661	-0.23(-3.34%)
Dec 10, 2015	6.969	7.037	6.894	6.984	5,103,970	+0.02(+0.22%)
Dec 09, 2015	6.917	7.097	6.887	6.969	6,188,198	+0.05(+0.65%)
Dec 08, 2015	6.857	6.977	6.826	6.924	6,864,365	-0.01(-0.11%)
Dec 07, 2015	6.969	7.000	6.744	6.932	8,027,255	-0.08(-1.18%)
Dec 04, 2015	7.165	7.225	7.000	7.015	9,452,808	-0.15(-2.10%)
Dec 03, 2015	7.195	7.338	7.150	7.165	10,892,933	-0.06(-0.83%)
Dec 02, 2015	7.519	7.526	7.225	7.225	8,665,623	-0.29(-3.81%)
Dec 01, 2015	7.541	7.594	7.466	7.511	7,553,556	-0.01(-0.10%)
Nov 30, 2015	7.526	7.587	7.511	7.519	7,885,131	+0.00(+0.00%)
Nov 27, 2015	7.444	7.541	7.398	7.519	4,688,899	+0.08(+1.11%)
Nov 25, 2015	7.271	7.436	7.436	7.436	4,536,032	-0.02(-0.20%)
Nov 24, 2015	7.255	7.481	7.233	7.451	7,882,692	+0.18(+2.48%)
Nov 23, 2015	7.278	7.338	7.210	7.271	7,528,358	-0.01(-0.10%)
Nov 20, 2015	7.240	7.383	7.210	7.278	4,772,449	+0.08(+1.04%)
Nov 19, 2015	7.316	7.346	7.112	7.203	7,478,444	-0.12(-1.64%)
Nov 18, 2015	7.203	7.338	7.150	7.323	5,525,156	+0.14(+1.99%)
Nov 17, 2015	7.391	7.466	7.150	7.180	7,425,353	-0.20(-2.75%)
Nov 16, 2015	7.353	7.451	7.278	7.383	7,069,074	+0.01(+0.10%)
Nov 13, 2015	7.346	7.451	7.316	7.376	7,227,623	+0.05(+0.72%)
Nov 12, 2015	7.406	7.579	7.323	7.323	9,580,032	-0.24(-3.18%)
Nov 11, 2015	7.602	7.624	7.429	7.564	5,206,655	-0.02(-0.20%)
Nov 10, 2015	7.496	7.617	7.481	7.579	8,482,966	+0.13(+1.72%)
Nov 09, 2015	7.647	7.700	7.383	7.451	7,973,930	-0.23(-2.94%)
Nov 06, 2015	7.353	7.700	7.233	7.677	11,362,417	+0.24(+3.24%)
Nov 05, 2015	7.888	8.053	7.414	7.436	16,624,471	-0.71(-8.69%)
Nov 04, 2015	8.241	8.324	8.121	8.144	7,040,270	-0.08(-1.01%)
Nov 03, 2015	8.234	8.302	8.106	8.226	11,145,203	-0.07(-0.82%)
Nov 02, 2015	8.264	8.347	8.211	8.294	6,277,698	+0.05(+0.64%)
Oct 30, 2015	8.287	8.332	8.219	8.241	5,573,215	-0.04(-0.45%)
Oct 29, 2015	8.241	8.332	8.181	8.279	6,726,165	-0.02(-0.18%)
Oct 28, 2015	8.115	8.357	8.063	8.294	9,142,686	+0.19(+2.30%)
Oct 27, 2015	8.078	8.130	8.014	8.108	8,232,846	-0.01(-0.09%)
Oct 26, 2015	8.197	8.242	8.040	8.115	7,726,173	-0.13(-1.54%)
Oct 23, 2015	8.264	8.324	8.145	8.242	9,219,254	+0.01(+0.09%)
Oct 22, 2015	8.063	8.234	8.018	8.234	8,756,892	+0.21(+2.60%)
Oct 21, 2015	8.167	8.257	8.003	8.026	5,915,461	-0.09(-1.10%)
Oct 20, 2015	7.973	8.145	7.899	8.115	7,852,818	+0.10(+1.30%)
Oct 19, 2015	7.966	8.011	7.847	8.011	11,846,355	-0.03(-0.37%)
Oct 16, 2015	8.070	8.070	7.921	8.040	6,455,663	+0.00(+0.00%)
Oct 15, 2015	7.921	8.048	7.839	8.040	7,685,696	+0.16(+1.99%)
Oct 14, 2015	7.936	8.026	7.876	7.884	6,997,580	-0.04(-0.56%)
Oct 13, 2015	7.936	8.093	7.921	7.929	8,166,517	-0.06(-0.75%)
Oct 12, 2015	8.003	8.085	7.944	7.988	5,013,115	-0.01(-0.09%)
Oct 09, 2015	8.033	8.085	7.944	7.996	6,554,736	-0.03(-0.37%)
Oct 08, 2015	7.824	8.055	7.809	8.026	6,909,550	+0.17(+2.18%)
Oct 07, 2015	7.869	8.018	7.817	7.854	12,965,493	+0.05(+0.67%)
Oct 06, 2015	7.638	7.802	7.571	7.802	12,246,736	+0.14(+1.85%)
Oct 05, 2015	7.571	7.765	7.563	7.660	9,295,031	+0.13(+1.78%)
Oct 02, 2015	7.317	7.526	7.302	7.526	7,765,503	+0.15(+2.02%)
Oct 01, 2015	7.354	7.459	7.250	7.377	11,637,779	+0.07(+1.02%)
Sep 30, 2015	7.108	7.324	7.063	7.302	15,075,978	+0.25(+3.49%)
Sep 29, 2015	7.317	7.354	7.026	7.056	10,673,648	-0.26(-3.57%)
Sep 28, 2015	7.399	7.496	7.302	7.317	8,792,276	-0.11(-1.51%)
Sep 25, 2015	7.518	7.578	7.392	7.429	11,719,727	-0.03(-0.40%)
Sep 24, 2015	7.496	7.518	7.347	7.459	13,449,664	-0.10(-1.38%)
Sep 23, 2015	7.832	7.839	7.563	7.563	11,199,440	-0.25(-3.24%)
Sep 22, 2015	8.003	8.040	7.779	7.817	13,033,653	-0.22(-2.78%)
Sep 21, 2015	8.205	8.272	8.014	8.040	7,692,179	-0.12(-1.46%)
Sep 18, 2015	8.242	8.294	8.115	8.160	12,785,932	-0.17(-2.06%)
Sep 17, 2015	8.339	8.488	8.250	8.331	8,305,040	-0.01(-0.09%)
Sep 16, 2015	8.316	8.354	8.279	8.339	9,688,195	+0.04(+0.54%)
Sep 15, 2015	8.287	8.331	8.197	8.294	7,514,308	+0.04(+0.45%)
Sep 14, 2015	8.294	8.391	8.197	8.257	7,354,954	-0.04(-0.54%)
Sep 11, 2015	8.354	8.384	8.242	8.302	5,295,525	-0.08(-0.98%)
Sep 10, 2015	8.376	8.555	8.361	8.384	9,028,353	-0.04(-0.53%)
Sep 09, 2015	8.495	8.622	8.406	8.428	7,696,837	-0.01(-0.18%)
Sep 08, 2015	8.384	8.473	8.272	8.443	10,346,006	+0.22(+2.63%)
Sep 04, 2015	8.443	8.227	8.227	8.227	6,434,884	-0.31(-3.58%)
Sep 03, 2015	8.466	8.585	8.391	8.533	8,506,787	+0.09(+1.06%)
Sep 02, 2015	8.652	8.674	8.369	8.443	7,989,248	-0.09(-1.05%)
Sep 01, 2015	8.786	8.801	8.454	8.533	8,221,548	-0.42(-4.67%)
Aug 31, 2015	8.973	9.003	8.816	8.950	8,666,868	-0.07(-0.83%)
Aug 28, 2015	8.846	9.055	8.805	9.025	6,602,063	+0.17(+1.94%)
Aug 27, 2015	8.771	8.883	8.689	8.854	10,987,064	+0.16(+1.89%)
Aug 26, 2015	8.622	8.712	8.503	8.689	11,501,449	+0.23(+2.73%)
Aug 25, 2015	8.794	8.876	8.451	8.458	12,452,093	-0.14(-1.65%)
Aug 24, 2015	8.406	8.749	8.316	8.600	22,477,010	-0.35(-3.92%)
Aug 21, 2015	9.070	9.197	8.891	8.950	7,267,671	-0.23(-2.52%)
Aug 20, 2015	9.256	9.405	9.167	9.182	7,765,873	-0.17(-1.83%)
Aug 19, 2015	9.495	9.510	9.286	9.353	6,608,185	-0.21(-2.18%)
Aug 18, 2015	9.584	9.599	9.510	9.562	4,130,693	-0.04(-0.39%)
Aug 17, 2015	9.547	9.689	9.450	9.599	6,158,622	+0.04(+0.47%)
Aug 14, 2015	9.413	9.592	9.398	9.555	4,373,831	+0.11(+1.18%)
Aug 13, 2015	9.704	9.853	9.420	9.443	7,990,647	-0.30(-3.06%)
Aug 12, 2015	9.197	9.771	9.197	9.741	10,428,878	+0.53(+5.75%)
Aug 11, 2015	9.435	9.547	9.152	9.212	7,931,661	-0.25(-2.60%)
Aug 10, 2015	9.383	9.532	9.331	9.458	4,589,443	+0.03(+0.32%)
Aug 07, 2015	9.428	9.540	9.383	9.428	5,562,786	+0.03(+0.32%)
Aug 06, 2015	9.383	9.420	9.204	9.398	7,044,352	+0.01(+0.08%)
Aug 05, 2015	9.405	9.532	9.368	9.391	3,589,393	+0.02(+0.24%)
Aug 04, 2015	9.480	9.570	9.346	9.368	3,891,716	-0.13(-1.34%)
Aug 03, 2015	9.562	9.652	9.443	9.495	4,053,848	-0.05(-0.55%)
Jul 31, 2015	9.555	9.666	9.517	9.547	5,706,710	+0.08(+0.87%)
Jul 30, 2015	9.510	9.584	9.443	9.465	6,328,536	-0.03(-0.31%)
Jul 29, 2015	9.473	9.502	9.399	9.495	8,745,598	+0.04(+0.47%)
Jul 28, 2015	9.569	9.628	9.406	9.451	8,081,199	-0.12(-1.24%)
Jul 27, 2015	9.421	9.613	9.391	9.569	7,317,112	+0.10(+1.09%)
Jul 24, 2015	9.562	9.562	9.384	9.465	4,723,101	-0.11(-1.16%)
Jul 23, 2015	9.724	9.769	9.528	9.576	5,956,339	-0.17(-1.75%)
Jul 22, 2015	9.547	9.780	9.547	9.747	7,692,243	+0.17(+1.78%)
Jul 21, 2015	9.636	9.636	9.525	9.576	4,887,956	-0.10(-1.07%)
Jul 20, 2015	9.747	9.747	9.576	9.680	6,880,012	-0.10(-0.98%)
Jul 17, 2015	9.880	9.902	9.724	9.776	5,721,058	-0.10(-1.05%)
Jul 16, 2015	9.769	9.902	9.724	9.880	6,183,938	+0.13(+1.29%)
Jul 15, 2015	9.695	9.761	9.658	9.754	8,247,126	+0.04(+0.46%)
Jul 14, 2015	9.658	9.806	9.658	9.710	8,290,759	+0.05(+0.54%)
Jul 13, 2015	9.747	9.761	9.636	9.658	6,556,097	-0.04(-0.38%)
Jul 10, 2015	9.650	9.739	9.639	9.695	8,200,172	+0.07(+0.69%)
Jul 09, 2015	9.613	9.717	9.613	9.628	9,367,141	+0.07(+0.77%)
Jul 08, 2015	9.761	9.872	9.458	9.554	9,660,416	-0.24(-2.49%)
Jul 07, 2015	9.784	9.872	9.747	9.798	11,970,843	+0.03(+0.30%)
Jul 06, 2015	9.798	9.843	9.702	9.769	5,296,514	-0.07(-0.75%)
Jul 02, 2015	9.821	9.843	9.843	9.843	4,888,126	+0.08(+0.83%)
Jul 01, 2015	9.843	9.887	9.732	9.761	6,753,585	-0.05(-0.53%)
Jun 30, 2015	9.776	9.843	9.658	9.813	9,188,532	+0.07(+0.76%)
Jun 29, 2015	9.924	10.01	9.732	9.739	6,121,338	-0.22(-2.23%)
Jun 26, 2015	9.983	10.01	9.865	9.961	6,816,556	-0.05(-0.52%)
Jun 25, 2015	10.09	10.10	9.969	10.01	5,444,290	-0.08(-0.81%)
Jun 24, 2015	10.15	10.21	10.02	10.09	6,842,070	-0.05(-0.51%)
Jun 23, 2015	10.32	10.34	10.12	10.15	7,174,357	-0.17(-1.65%)
Jun 22, 2015	10.28	10.38	10.19	10.32	6,038,551	+0.07(+0.65%)
Jun 19, 2015	10.26	10.34	10.19	10.25	8,119,582	+0.00(+0.00%)
Jun 18, 2015	10.12	10.27	10.07	10.25	6,816,802	+0.13(+1.32%)
Jun 17, 2015	10.07	10.16	10.01	10.12	7,037,053	+0.07(+0.66%)
Jun 16, 2015	9.969	10.06	9.865	10.05	5,350,558	+0.10(+1.04%)
Jun 15, 2015	9.865	9.976	9.828	9.946	7,277,473	+0.07(+0.67%)
Jun 12, 2015	9.976	10.00	9.846	9.880	4,918,802	-0.13(-1.26%)
Jun 11, 2015	9.917	10.05	9.858	10.01	6,705,357	+0.15(+1.50%)
Jun 10, 2015	10.09	10.10	9.843	9.858	7,954,033	-0.14(-1.41%)
Jun 09, 2015	9.673	9.998	9.665	9.998	12,358,735	+0.32(+3.29%)
Jun 08, 2015	9.710	9.739	9.636	9.680	6,103,464	-0.05(-0.53%)
Jun 05, 2015	9.687	9.798	9.606	9.732	12,114,770	+0.10(+1.00%)
Jun 04, 2015	9.680	9.739	9.617	9.636	8,038,519	-0.10(-0.99%)
Jun 03, 2015	9.946	9.954	9.543	9.732	10,030,819	-0.22(-2.23%)
Jun 02, 2015	10.04	10.04	9.835	9.954	7,662,267	-0.14(-1.39%)
Jun 01, 2015	10.06	10.16	9.998	10.09	7,373,604	+0.03(+0.29%)
May 29, 2015	9.865	10.06	9.835	10.06	10,644,773	+0.20(+2.03%)
May 28, 2015	9.909	9.969	9.846	9.865	4,727,461	-0.08(-0.82%)
May 27, 2015	10.09	10.10	9.909	9.946	5,480,495	+0.01(+0.15%)
May 26, 2015	10.12	10.14	9.895	9.932	7,017,721	-0.21(-2.04%)
May 22, 2015	10.16	10.14	10.14	10.14	5,902,100	-0.06(-0.58%)
May 21, 2015	10.08	10.21	10.04	10.20	5,659,331	+0.11(+1.10%)
May 20, 2015	10.11	10.21	10.06	10.09	9,662,533	+0.01(+0.07%)
May 19, 2015	10.12	10.12	9.850	10.08	10,502,493	-0.09(-0.87%)
May 18, 2015	10.11	10.18	10.05	10.17	5,377,452	+0.03(+0.29%)
May 15, 2015	10.04	10.18	9.983	10.14	6,361,147	+0.12(+1.18%)
May 14, 2015	9.991	10.06	9.872	10.02	12,612,730	+0.13(+1.35%)
May 13, 2015	9.976	9.991	9.843	9.887	62,248,604	-0.26(-2.55%)
May 12, 2015	10.04	10.15	9.887	10.15	11,029,266	+0.02(+0.22%)
May 11, 2015	9.835	10.24	9.784	10.12	9,185,323	+0.01(+0.15%)
May 08, 2015	10.15	10.23	10.04	10.11	8,437,989	+0.09(+0.89%)
May 07, 2015	9.983	10.10	9.898	10.02	6,027,818	+0.07(+0.67%)
May 06, 2015	9.983	10.01	9.843	9.954	9,158,773	-0.02(-0.22%)
May 05, 2015	10.06	10.06	9.946	9.976	10,628,735	-0.12(-1.17%)
May 04, 2015	9.932	10.15	9.850	10.09	6,833,234	+0.27(+2.79%)
May 01, 2015	9.798	9.843	9.658	9.821	4,544,009	+0.09(+0.91%)
Apr 30, 2015	9.857	9.864	9.658	9.732	8,497,986	-0.15(-1.49%)
Apr 29, 2015	9.746	9.893	9.636	9.879	10,877,918	+0.04(+0.45%)
Apr 28, 2015	9.724	9.835	9.644	9.835	4,648,110	+0.10(+1.06%)
Apr 27, 2015	9.945	9.996	9.717	9.732	6,505,405	-0.15(-1.56%)
Apr 24, 2015	9.791	10.04	9.746	9.886	6,793,112	+0.11(+1.13%)
Apr 23, 2015	9.923	10.00	9.768	9.776	6,732,651	-0.18(-1.84%)
Apr 22, 2015	9.857	9.981	9.677	9.959	11,533,290	+0.17(+1.73%)
Apr 21, 2015	9.732	9.831	9.548	9.791	14,269,808	+0.07(+0.68%)
Apr 20, 2015	9.680	9.842	9.673	9.724	4,015,779	+0.06(+0.61%)
Apr 17, 2015	9.673	9.794	9.644	9.666	3,843,894	-0.09(-0.90%)
Apr 16, 2015	9.768	9.857	9.691	9.754	5,279,872	-0.05(-0.52%)
Apr 15, 2015	9.776	9.849	9.754	9.805	6,798,607	+0.06(+0.60%)
Apr 14, 2015	9.563	9.746	9.541	9.746	5,182,101	+0.22(+2.31%)
Apr 13, 2015	9.673	9.680	9.526	9.526	4,869,527	-0.17(-1.74%)
Apr 10, 2015	9.600	9.702	9.541	9.695	3,283,623	+0.11(+1.15%)
Apr 09, 2015	9.607	9.629	9.497	9.585	3,950,414	-0.05(-0.53%)
Apr 08, 2015	9.710	9.754	9.578	9.636	6,829,102	-0.01(-0.15%)
Apr 07, 2015	9.776	9.776	9.651	9.651	4,663,117	-0.14(-1.43%)
Apr 06, 2015	9.445	9.827	9.438	9.791	10,108,810	+0.36(+3.82%)
Apr 02, 2015	9.401	9.431	9.431	9.431	5,256,421	+0.01(+0.08%)
Apr 01, 2015	9.445	9.511	9.284	9.423	7,313,027	-0.01(-0.16%)
Mar 31, 2015	9.357	9.453	9.313	9.438	5,515,950	+0.08(+0.86%)
Mar 30, 2015	9.196	9.401	9.166	9.357	5,029,596	+0.19(+2.08%)
Mar 27, 2015	9.166	9.276	9.100	9.166	4,809,953	+0.01(+0.16%)
Mar 26, 2015	9.159	9.225	9.057	9.152	5,401,808	-0.03(-0.32%)
Mar 25, 2015	9.328	9.328	9.085	9.181	6,895,295	-0.14(-1.50%)
Mar 24, 2015	9.416	9.533	9.262	9.320	6,445,748	-0.14(-1.48%)
Mar 23, 2015	9.423	9.526	9.379	9.460	5,202,822	+0.03(+0.31%)
Mar 20, 2015	9.210	9.431	9.174	9.431	12,357,849	+0.24(+2.56%)
Mar 19, 2015	9.269	9.342	9.159	9.196	5,595,422	-0.09(-0.95%)
Mar 18, 2015	8.983	9.335	8.924	9.284	8,363,805	+0.33(+3.69%)
Mar 17, 2015	8.814	8.983	8.806	8.953	7,372,474	+0.13(+1.50%)
Mar 16, 2015	8.814	8.906	8.784	8.821	7,353,202	+0.07(+0.76%)
Mar 13, 2015	8.843	8.850	8.689	8.755	9,553,522	-0.13(-1.49%)
Mar 12, 2015	8.880	8.916	8.821	8.887	9,458,157	+0.04(+0.42%)
Mar 11, 2015	8.894	8.939	8.784	8.850	10,285,625	-0.05(-0.58%)
Mar 10, 2015	8.902	8.975	8.872	8.902	14,316,896	-0.05(-0.57%)
Mar 09, 2015	9.005	9.049	8.902	8.953	10,069,187	-0.03(-0.33%)
Mar 06, 2015	9.196	9.313	8.953	8.983	10,736,629	-0.35(-3.70%)
Mar 05, 2015	9.387	9.423	9.306	9.328	8,184,152	-0.04(-0.39%)
Mar 04, 2015	9.489	9.544	9.335	9.365	9,645,625	-0.18(-1.92%)
Mar 03, 2015	9.291	9.563	9.291	9.548	13,030,071	+0.26(+2.77%)
Mar 02, 2015	9.482	9.482	9.218	9.291	12,211,444	-0.24(-2.47%)
Feb 27, 2015	9.313	9.556	9.232	9.526	18,437,558	+0.25(+2.69%)
Feb 26, 2015	8.902	9.357	8.902	9.276	16,078,669	+0.46(+5.25%)
Feb 25, 2015	8.894	8.939	8.718	8.814	12,286,948	-0.09(-0.99%)
Feb 24, 2015	8.718	8.924	8.704	8.902	9,450,579	+0.15(+1.68%)
Feb 23, 2015	8.740	8.788	8.645	8.755	4,715,900	+0.02(+0.25%)
Feb 20, 2015	8.711	8.740	8.549	8.733	7,668,566	+0.03(+0.34%)
Feb 19, 2015	8.659	8.792	8.641	8.704	5,923,397	+0.01(+0.17%)
Feb 18, 2015	8.542	8.733	8.535	8.689	8,063,760	+0.14(+1.63%)
Feb 17, 2015	8.704	8.704	8.476	8.549	7,747,447	-0.16(-1.85%)
Feb 13, 2015	8.696	8.711	8.711	8.711	5,904,368	+0.00(+0.00%)
Feb 12, 2015	8.814	8.843	8.689	8.711	5,994,854	-0.05(-0.59%)
Feb 11, 2015	8.850	8.887	8.674	8.762	13,569,655	-0.17(-1.89%)
Feb 10, 2015	8.623	8.961	8.468	8.931	15,284,364	+0.23(+2.62%)
Feb 09, 2015	8.850	8.931	8.667	8.704	10,597,383	-0.16(-1.82%)
Feb 06, 2015	9.254	9.291	8.828	8.865	9,663,723	-0.44(-4.74%)
Feb 05, 2015	9.240	9.328	9.188	9.306	4,499,815	+0.11(+1.20%)
Feb 04, 2015	9.115	9.320	9.100	9.196	7,935,325	+0.03(+0.32%)
Feb 03, 2015	9.071	9.342	9.071	9.166	11,150,943	+0.09(+0.97%)