AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.213	5.471	5.213	5.380	5,075,250	+0.08(+1.45%)
Nov 26, 2008	5.101	5.317	4.947	5.303	9,696,095	+0.06(+1.20%)
Nov 25, 2008	5.387	5.394	4.933	5.241	14,614,182	+0.20(+3.88%)
Nov 24, 2008	5.199	5.247	4.954	5.045	14,188,437	-0.03(-0.69%)
Nov 21, 2008	4.968	5.108	4.569	5.080	14,705,247	+0.26(+5.37%)
Nov 20, 2008	5.066	5.408	4.716	4.821	20,794,894	-0.46(-8.74%)
Nov 19, 2008	5.590	5.730	5.255	5.282	12,272,400	-0.34(-6.09%)
Nov 18, 2008	5.709	5.877	5.429	5.625	11,577,969	-0.11(-1.95%)
Nov 17, 2008	5.681	6.087	5.527	5.737	13,339,647	-0.06(-0.97%)
Nov 14, 2008	5.611	6.171	5.415	5.793	0	+0.01(+0.24%)
Nov 13, 2008	5.192	5.940	5.136	5.779	32,572,022	+0.64(+12.38%)
Nov 12, 2008	4.863	5.352	4.814	5.143	12,492,848	+0.12(+2.37%)
Nov 11, 2008	5.296	5.331	4.695	5.024	15,212,176	-0.36(-6.63%)
Nov 10, 2008	6.255	6.500	5.247	5.380	14,035,473	-0.55(-9.32%)
Nov 07, 2008	4.786	5.996	4.786	5.933	18,351,050	+1.31(+28.29%)
Nov 06, 2008	5.087	5.185	4.506	4.625	11,306,810	-0.44(-8.70%)
Nov 05, 2008	5.282	5.324	4.968	5.066	12,980,714	-0.38(-6.94%)
Nov 04, 2008	5.702	5.800	5.247	5.443	12,556,812	-0.10(-1.77%)
Nov 03, 2008	5.457	5.716	5.331	5.541	7,679,749	-0.03(-0.63%)
Oct 31, 2008	5.744	5.814	5.213	5.576	11,867,456	-0.09(-1.60%)
Oct 30, 2008	5.436	6.283	5.401	5.667	18,020,686	+0.36(+6.72%)
Oct 29, 2008	5.450	5.625	5.108	5.310	14,445,655	-0.18(-3.31%)
Oct 28, 2008	5.247	5.527	4.408	5.492	18,289,788	+0.53(+10.72%)
Oct 27, 2008	5.394	5.485	4.926	4.961	8,229,299	-0.54(-9.80%)
Oct 24, 2008	5.387	5.597	4.940	5.499	14,172,795	-0.39(-6.65%)
Oct 23, 2008	5.842	6.283	5.485	5.891	19,235,592	+0.08(+1.32%)
Oct 22, 2008	6.717	6.801	5.632	5.814	16,851,548	-1.08(-15.72%)
Oct 21, 2008	6.850	7.186	6.626	6.899	12,329,336	-0.02(-0.30%)
Oct 20, 2008	5.772	6.934	5.772	6.920	21,092,678	+1.21(+21.20%)
Oct 17, 2008	5.282	6.108	5.171	5.709	0	+0.29(+5.43%)
Oct 16, 2008	5.695	5.954	5.255	5.415	18,577,952	-0.26(-4.56%)
Oct 15, 2008	6.066	6.122	5.513	5.674	13,894,861	-0.57(-9.18%)
Oct 14, 2008	6.906	7.158	5.898	6.248	19,769,790	-0.38(-5.70%)
Oct 13, 2008	5.730	6.626	5.352	6.626	10,730,703	+1.29(+24.12%)
Oct 10, 2008	5.744	5.744	4.660	5.338	24,446,776	-0.70(-11.59%)
Oct 09, 2008	6.374	6.479	5.870	6.038	14,113,936	-0.32(-5.06%)
Oct 08, 2008	6.360	6.843	6.227	6.360	21,192,594	-0.05(-0.76%)
Oct 07, 2008	6.283	6.503	6.087	6.409	22,702,278	+0.23(+3.74%)
Oct 06, 2008	6.787	7.528	5.863	6.178	19,435,614	-0.76(-10.99%)
Oct 03, 2008	7.409	7.556	6.871	6.941	0	-0.37(-5.07%)
Oct 02, 2008	7.836	7.920	7.172	7.312	9,623,555	-0.58(-7.36%)
Oct 01, 2008	8.109	8.214	7.787	7.892	6,972,363	-0.29(-3.51%)
Sep 30, 2008	8.032	8.291	7.787	8.179	7,909,017	+0.20(+2.54%)
Sep 29, 2008	8.676	8.739	7.689	7.976	14,600,997	-0.83(-9.38%)
Sep 26, 2008	9.026	9.068	8.676	8.802	0	-0.34(-3.75%)
Sep 25, 2008	8.844	9.313	8.760	9.145	8,013,134	+0.37(+4.23%)
Sep 24, 2008	8.921	8.998	8.641	8.774	8,625,658	-0.20(-2.18%)
Sep 23, 2008	8.914	9.124	8.788	8.970	7,986,308	+0.01(+0.08%)
Sep 22, 2008	9.306	9.397	8.872	8.963	10,222,723	-0.28(-3.03%)
Sep 19, 2008	8.949	9.620	8.578	9.243	0	+0.83(+9.90%)
Sep 18, 2008	7.934	8.620	7.626	8.410	27,193,406	+0.55(+7.03%)
Sep 17, 2008	8.536	8.718	7.787	7.857	24,485,452	-0.84(-9.65%)
Sep 16, 2008	8.900	8.977	8.326	8.697	18,014,506	-0.32(-3.57%)
Sep 15, 2008	9.634	9.704	8.998	9.019	11,630,941	-0.93(-9.35%)
Sep 12, 2008	9.418	10.02	9.383	9.949	0	+0.47(+4.94%)
Sep 11, 2008	9.655	9.767	9.442	9.480	16,394,867	-0.22(-2.24%)
Sep 10, 2008	9.334	9.739	9.271	9.697	15,741,782	+0.48(+5.16%)
Sep 09, 2008	10.43	10.74	9.222	9.222	19,725,074	-1.24(-11.84%)
Sep 08, 2008	10.31	10.63	10.31	10.46	8,771,007	+0.23(+2.26%)
Sep 05, 2008	10.11	10.29	9.998	10.23	0	+0.10(+1.04%)
Sep 04, 2008	10.31	10.40	10.05	10.12	12,336,405	-0.20(-1.90%)
Sep 03, 2008	10.33	10.50	9.998	10.32	15,560,809	-0.01(-0.14%)