AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.264	8.271	8.181	8.202	2,225,813	-0.03(-0.34%)
Dec 29, 2011	8.181	8.278	8.167	8.230	3,349,287	+0.11(+1.37%)
Dec 28, 2011	8.271	8.271	8.084	8.119	3,402,388	-0.13(-1.60%)
Dec 27, 2011	8.174	8.292	8.133	8.250	3,163,387	+0.03(+0.34%)
Dec 23, 2011	8.195	8.257	8.160	8.223	5,776,396	+0.19(+2.42%)
Dec 21, 2011	8.098	8.098	7.959	8.029	8,296,172	-0.07(-0.86%)
Dec 20, 2011	8.084	8.144	8.022	8.098	12,296,365	+0.15(+1.83%)
Dec 19, 2011	8.029	8.101	7.925	7.952	7,632,204	-0.01(-0.17%)
Dec 16, 2011	8.070	8.139	7.918	7.966	11,458,194	-0.05(-0.61%)
Dec 15, 2011	8.091	8.209	8.008	8.015	8,389,795	+0.04(+0.52%)
Dec 14, 2011	8.049	8.101	7.952	7.973	7,979,340	-0.11(-1.37%)
Dec 13, 2011	8.181	8.264	8.042	8.084	10,172,704	-0.03(-0.43%)
Dec 12, 2011	8.126	8.230	8.036	8.119	7,258,059	-0.10(-1.18%)
Dec 09, 2011	8.036	8.243	8.029	8.216	8,211,058	+0.25(+3.09%)
Dec 08, 2011	8.271	8.313	7.946	7.970	12,111,429	-0.37(-4.44%)
Dec 07, 2011	8.306	8.396	8.285	8.340	5,691,051	-0.02(-0.25%)
Dec 06, 2011	8.382	8.444	8.278	8.361	8,171,686	-0.01(-0.08%)
Dec 05, 2011	8.403	8.451	8.292	8.368	7,958,047	+0.10(+1.17%)
Dec 02, 2011	8.451	8.458	8.216	8.271	10,277,969	-0.12(-1.40%)
Dec 01, 2011	8.320	8.475	8.288	8.389	9,559,978	+0.02(+0.25%)
Nov 30, 2011	8.309	8.389	8.226	8.368	10,168,544	+0.30(+3.69%)
Nov 29, 2011	8.077	8.153	7.932	8.070	8,333,888	+0.16(+2.01%)
Nov 28, 2011	7.904	8.049	7.849	7.911	9,056,998	+0.23(+2.98%)
Nov 25, 2011	7.668	7.793	7.668	7.682	2,134,010	-0.02(-0.27%)
Nov 23, 2011	7.724	7.772	7.592	7.703	12,452,197	-0.09(-1.16%)
Nov 22, 2011	7.925	7.973	7.696	7.793	10,161,723	-0.17(-2.09%)
Nov 21, 2011	8.036	8.042	7.814	7.959	8,575,022	-0.18(-2.21%)
Nov 18, 2011	8.042	8.181	8.001	8.139	9,042,940	+0.18(+2.26%)
Nov 17, 2011	8.084	8.091	7.873	7.959	11,100,386	-0.15(-1.79%)
Nov 16, 2011	8.070	8.257	8.008	8.105	7,715,864	-0.08(-1.02%)
Nov 15, 2011	8.070	8.230	8.042	8.188	5,263,265	+0.08(+1.03%)
Nov 14, 2011	8.063	8.167	8.029	8.105	6,072,610	-0.06(-0.68%)
Nov 11, 2011	8.126	8.160	8.036	8.160	5,086,673	+0.21(+2.61%)
Nov 10, 2011	8.049	8.084	7.862	7.952	6,864,554	+0.05(+0.61%)
Nov 09, 2011	8.174	8.174	7.869	7.904	10,857,830	-0.49(-5.86%)
Nov 08, 2011	8.278	8.410	8.202	8.396	7,159,221	+0.13(+1.59%)
Nov 07, 2011	8.209	8.285	8.160	8.264	7,848,291	+0.01(+0.17%)
Nov 04, 2011	8.292	8.389	8.039	8.250	11,577,065	+0.23(+2.85%)
Nov 03, 2011	7.897	8.084	7.828	8.022	8,424,405	+0.20(+2.57%)
Nov 02, 2011	7.703	7.911	7.675	7.821	8,397,275	+0.24(+3.20%)
Nov 01, 2011	7.481	7.762	7.481	7.578	10,306,282	-0.19(-2.50%)
Oct 31, 2011	7.959	7.966	7.772	7.772	7,267,246	-0.30(-3.69%)
Oct 28, 2011	7.966	8.105	7.828	8.070	7,796,039	+0.10(+1.22%)
Oct 27, 2011	7.821	8.105	7.821	7.973	14,396,334	+0.38(+5.02%)
Oct 26, 2011	7.710	7.793	7.523	7.592	9,416,763	+0.10(+1.29%)
Oct 25, 2011	7.731	7.731	7.481	7.495	7,539,901	-0.28(-3.65%)
Oct 24, 2011	7.772	7.890	7.710	7.779	8,115,838	+0.03(+0.36%)
Oct 21, 2011	7.585	7.755	7.585	7.752	8,068,550	+0.26(+3.42%)
Oct 20, 2011	7.468	7.519	7.322	7.495	8,069,070	+0.02(+0.28%)
Oct 19, 2011	7.419	7.599	7.377	7.474	9,690,110	+0.06(+0.84%)
Oct 18, 2011	7.107	7.495	7.052	7.412	14,318,817	+0.31(+4.39%)
Oct 17, 2011	7.260	7.287	7.087	7.100	7,165,315	-0.18(-2.47%)
Oct 14, 2011	7.308	7.377	7.260	7.280	7,388,781	+0.08(+1.15%)
Oct 13, 2011	7.177	7.242	7.024	7.197	8,957,945	-0.06(-0.76%)
Oct 12, 2011	7.114	7.329	7.087	7.253	7,954,936	+0.18(+2.55%)
Oct 11, 2011	7.107	7.246	7.062	7.073	7,532,875	-0.10(-1.35%)
Oct 10, 2011	7.107	7.260	7.038	7.170	7,736,581	+0.23(+3.29%)
Oct 07, 2011	7.073	7.080	6.830	6.941	9,278,721	-0.10(-1.38%)
Oct 06, 2011	6.990	7.080	6.951	7.038	9,487,001	+0.28(+4.10%)
Oct 05, 2011	6.560	6.778	6.435	6.761	11,904,506	+0.22(+3.39%)
Oct 04, 2011	6.435	6.539	6.234	6.539	14,050,192	+0.00(+0.00%)