AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.717	4.717	4.156	4.364	0	-0.46(-9.48%)
Feb 26, 2009	4.565	4.828	4.510	4.821	13,274,715	+0.32(+7.08%)
Feb 25, 2009	4.454	4.627	4.378	4.503	12,775,089	-0.22(-4.69%)
Feb 24, 2009	4.461	4.745	4.385	4.724	7,210,058	+0.30(+6.90%)
Feb 23, 2009	4.745	4.801	4.385	4.420	16,111,142	-0.23(-4.92%)
Feb 20, 2009	4.953	4.988	4.537	4.648	11,909,560	-0.41(-8.08%)
Feb 19, 2009	4.974	5.175	4.898	5.057	7,923,983	+0.15(+2.96%)
Feb 18, 2009	5.022	5.064	4.814	4.911	8,920,839	-0.06(-1.25%)
Feb 17, 2009	5.216	5.216	4.849	4.974	11,368,235	-0.39(-7.24%)
Feb 13, 2009	5.445	5.538	5.313	5.362	6,081,067	-0.12(-2.15%)
Feb 12, 2009	5.279	5.498	5.195	5.479	10,251,537	+0.01(+0.13%)
Feb 11, 2009	5.549	5.646	5.369	5.472	7,256,675	-0.11(-1.99%)
Feb 10, 2009	5.729	5.819	5.472	5.583	12,038,358	-0.14(-2.42%)
Feb 09, 2009	5.992	5.992	5.680	5.722	6,319,486	-0.22(-3.73%)
Feb 06, 2009	5.618	5.992	5.611	5.944	6,490,536	+0.24(+4.13%)
Feb 05, 2009	5.736	5.840	5.472	5.708	7,172,442	-0.04(-0.72%)
Feb 04, 2009	5.673	5.840	5.611	5.750	5,323,416	+0.12(+2.09%)
Feb 03, 2009	5.556	5.673	5.466	5.632	6,565,615	+0.10(+1.88%)
Feb 02, 2009	5.382	5.590	5.175	5.528	11,444,519	+0.05(+0.88%)
Jan 30, 2009	5.729	5.874	5.438	5.479	0	-0.30(-5.16%)
Jan 29, 2009	5.840	6.047	5.763	5.777	4,873,076	-0.23(-3.81%)
Jan 28, 2009	6.151	6.186	5.944	6.006	6,452,531	+0.00(+0.00%)
Jan 27, 2009	5.819	6.151	5.819	6.006	10,054,079	+0.14(+2.36%)
Jan 26, 2009	5.736	6.027	5.694	5.867	10,256,005	+0.14(+2.42%)
Jan 23, 2009	5.569	5.853	5.313	5.729	11,611,662	+0.08(+1.47%)
Jan 22, 2009	5.632	5.743	5.542	5.646	8,085,049	-0.07(-1.21%)
Jan 21, 2009	5.763	5.777	5.535	5.715	9,125,636	+0.14(+2.48%)
Jan 20, 2009	5.895	5.999	5.556	5.576	8,663,246	-0.35(-5.96%)
Jan 16, 2009	5.653	5.964	5.563	5.930	13,538,977	+0.43(+7.81%)
Jan 15, 2009	5.625	5.653	5.251	5.500	16,571,204	-0.15(-2.58%)
Jan 14, 2009	5.819	5.819	5.438	5.646	13,092,063	-0.24(-4.00%)
Jan 13, 2009	6.200	6.234	5.784	5.881	10,498,087	-0.26(-4.18%)
Jan 12, 2009	6.422	6.422	6.073	6.138	13,156,747	-0.29(-4.53%)
Jan 09, 2009	6.435	6.512	6.255	6.428	9,482,767	+0.01(+0.11%)
Jan 08, 2009	5.923	6.477	5.923	6.422	11,722,727	+0.17(+2.66%)
Jan 07, 2009	6.428	6.491	6.158	6.255	10,071,711	-0.25(-3.83%)
Jan 06, 2009	6.366	6.567	6.318	6.505	16,226,870	+0.18(+2.85%)
Jan 05, 2009	6.006	6.331	5.833	6.325	12,988,561	+0.34(+5.67%)
Jan 02, 2009	5.708	6.020	5.653	5.985	0	+0.28(+4.85%)
Jan 01, 2009	5.611	5.867	5.611	5.708	0	+0.00(+0.00%)
Dec 31, 2008	5.611	5.867	5.611	5.708	9,995,402	+0.09(+1.60%)
Dec 30, 2008	5.472	5.639	5.403	5.618	4,925,527	+0.18(+3.31%)
Dec 29, 2008	5.376	5.514	5.251	5.438	7,538,713	+0.06(+1.03%)
Dec 26, 2008	5.306	5.431	5.258	5.382	0	+0.10(+1.97%)
Dec 24, 2008	5.285	5.313	5.244	5.279	1,670,969	+0.02(+0.40%)
Dec 23, 2008	5.438	5.583	5.195	5.258	6,492,671	-0.15(-2.69%)
Dec 22, 2008	5.472	5.618	5.251	5.403	11,136,497	-0.06(-1.02%)
Dec 19, 2008	5.750	5.833	5.091	5.459	18,512,788	-0.12(-2.11%)
Dec 18, 2008	5.223	5.708	5.175	5.576	16,981,880	+0.36(+6.91%)
Dec 17, 2008	5.417	5.479	5.209	5.216	21,224,272	-0.32(-5.76%)
Dec 16, 2008	4.891	5.542	4.891	5.535	15,820,773	+0.69(+14.14%)
Dec 15, 2008	5.043	5.195	4.759	4.849	7,718,747	-0.19(-3.71%)
Dec 12, 2008	4.773	5.036	4.629	5.036	0	+0.10(+2.11%)
Dec 11, 2008	4.981	5.182	4.807	4.932	6,114,639	+0.06(+1.28%)
Dec 10, 2008	5.015	5.209	4.801	4.870	10,995,772	-0.10(-1.95%)
Dec 09, 2008	4.891	5.119	4.842	4.967	9,484,928	+0.08(+1.56%)
Dec 08, 2008	4.565	5.022	4.523	4.891	15,997,492	+0.46(+10.31%)
Dec 05, 2008	4.704	4.704	4.018	4.433	0	-0.35(-7.38%)
Dec 04, 2008	4.849	5.119	4.662	4.787	13,897,045	-0.19(-3.76%)
Dec 03, 2008	5.078	5.251	4.842	4.974	21,938,008	-0.44(-8.18%)
Dec 02, 2008	4.918	5.472	4.814	5.417	17,901,988	+0.63(+13.17%)