AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.711	8.767	8.655	8.760	7,785,484	+0.05(+0.56%)
Apr 27, 2012	8.725	8.767	8.648	8.711	4,874,939	+0.02(+0.24%)
Apr 26, 2012	8.529	8.753	8.480	8.690	7,813,311	+0.14(+1.64%)
Apr 25, 2012	8.571	8.585	8.508	8.550	4,647,532	+0.06(+0.66%)
Apr 24, 2012	8.473	8.557	8.452	8.494	4,116,538	+0.06(+0.75%)
Apr 23, 2012	8.487	8.494	8.375	8.431	8,747,076	-0.15(-1.71%)
Apr 20, 2012	8.515	8.602	8.459	8.578	10,188,312	+0.10(+1.16%)
Apr 19, 2012	8.585	8.585	8.452	8.480	9,515,711	-0.09(-1.06%)
Apr 18, 2012	8.620	8.718	8.543	8.571	8,222,793	-0.06(-0.73%)
Apr 17, 2012	8.788	8.802	8.578	8.634	10,677,939	-0.07(-0.80%)
Apr 16, 2012	8.739	8.791	8.669	8.704	6,566,922	+0.03(+0.32%)
Apr 13, 2012	8.809	8.851	8.662	8.676	8,607,493	-0.18(-2.05%)
Apr 12, 2012	8.725	8.886	8.704	8.858	3,882,099	+0.13(+1.44%)
Apr 11, 2012	8.830	8.879	8.718	8.732	6,087,667	-0.01(-0.16%)
Apr 10, 2012	8.949	8.984	8.725	8.746	7,483,862	-0.25(-2.80%)
Apr 09, 2012	8.886	9.012	8.886	8.998	5,987,343	-0.04(-0.46%)
Apr 05, 2012	9.173	9.173	8.998	9.040	6,135,437	-0.17(-1.90%)
Apr 04, 2012	9.138	9.264	9.131	9.215	6,669,172	-0.06(-0.60%)
Apr 03, 2012	9.145	9.271	9.054	9.271	11,826,598	+0.15(+1.61%)
Apr 02, 2012	9.096	9.176	9.047	9.124	6,671,281	-0.02(-0.23%)
Mar 30, 2012	9.187	9.187	9.085	9.145	6,687,257	+0.03(+0.38%)
Mar 29, 2012	9.026	9.138	8.921	9.110	8,307,045	+0.00(+0.00%)
Mar 28, 2012	9.187	9.236	9.005	9.110	8,066,675	-0.10(-1.14%)
Mar 27, 2012	9.201	9.222	9.124	9.215	8,743,021	+0.04(+0.46%)
Mar 26, 2012	9.117	9.194	9.061	9.173	7,339,147	+0.13(+1.47%)
Mar 23, 2012	9.047	9.110	9.012	9.040	4,654,157	+0.04(+0.47%)
Mar 22, 2012	9.082	9.131	8.942	8.998	6,745,898	-0.16(-1.76%)
Mar 21, 2012	9.187	9.243	9.132	9.159	3,393,101	-0.04(-0.46%)
Mar 20, 2012	9.110	9.215	9.075	9.201	7,856,558	+0.02(+0.23%)
Mar 19, 2012	9.215	9.264	9.166	9.180	4,561,936	-0.03(-0.38%)
Mar 16, 2012	9.208	9.292	9.152	9.215	9,580,259	+0.01(+0.15%)
Mar 15, 2012	9.131	9.229	9.096	9.201	10,395,751	+0.10(+1.15%)
Mar 14, 2012	9.306	9.404	9.089	9.096	10,531,727	-0.22(-2.40%)
Mar 13, 2012	9.355	9.376	9.215	9.320	7,461,789	+0.03(+0.38%)
Mar 12, 2012	9.257	9.306	9.194	9.285	5,650,439	+0.06(+0.61%)
Mar 09, 2012	9.285	9.334	9.215	9.229	5,709,365	+0.01(+0.08%)
Mar 08, 2012	9.194	9.299	9.173	9.222	7,944,381	+0.11(+1.23%)
Mar 07, 2012	9.047	9.166	9.012	9.110	4,713,508	+0.03(+0.31%)
Mar 06, 2012	9.264	9.292	9.033	9.082	9,166,922	-0.28(-2.99%)
Mar 05, 2012	9.383	9.425	9.271	9.362	5,578,685	-0.08(-0.82%)
Mar 02, 2012	9.453	9.529	9.362	9.439	4,293,931	-0.03(-0.30%)
Mar 01, 2012	9.418	9.599	9.404	9.466	5,264,615	-0.02(-0.22%)
Feb 29, 2012	9.460	9.515	9.313	9.487	9,391,811	+0.08(+0.89%)
Feb 28, 2012	9.613	9.620	9.376	9.404	6,872,035	-0.18(-1.90%)
Feb 27, 2012	9.627	9.669	9.383	9.585	9,423,116	-0.07(-0.72%)
Feb 24, 2012	9.620	9.718	9.536	9.655	6,872,393	+0.02(+0.22%)
Feb 23, 2012	9.669	9.802	9.536	9.634	7,307,202	-0.03(-0.36%)
Feb 22, 2012	9.648	9.683	9.554	9.669	4,136,942	+0.03(+0.29%)
Feb 21, 2012	9.592	9.655	9.522	9.641	5,336,890	+0.06(+0.58%)
Feb 17, 2012	9.662	9.690	9.466	9.585	7,263,327	-0.06(-0.58%)
Feb 16, 2012	9.425	9.683	9.386	9.641	6,956,846	+0.24(+2.61%)
Feb 15, 2012	9.446	9.484	9.369	9.397	5,909,794	-0.03(-0.37%)
Feb 14, 2012	9.215	9.432	9.131	9.432	7,877,155	+0.25(+2.74%)
Feb 13, 2012	9.138	9.355	9.124	9.180	6,862,484	+0.17(+1.86%)
Feb 10, 2012	9.012	9.040	8.949	9.012	3,459,228	-0.07(-0.77%)
Feb 09, 2012	9.096	9.159	8.998	9.082	3,440,730	+0.03(+0.31%)
Feb 08, 2012	9.012	9.075	8.977	9.054	3,705,410	+0.04(+0.47%)
Feb 07, 2012	8.893	9.054	8.872	9.012	4,941,679	+0.07(+0.78%)
Feb 06, 2012	9.005	9.026	8.921	8.942	3,986,348	-0.10(-1.08%)
Feb 03, 2012	9.194	9.201	9.026	9.040	5,586,790	-0.06(-0.69%)
Feb 02, 2012	9.075	9.138	9.043	9.103	3,567,659	+0.03(+0.39%)
Feb 01, 2012	8.984	9.131	8.977	9.068	5,865,817	+0.14(+1.57%)
Jan 31, 2012	8.998	9.005	8.788	8.928	6,048,582	+0.01(+0.08%)
Jan 30, 2012	8.893	8.949	8.837	8.921	4,582,574	-0.04(-0.47%)
Jan 27, 2012	9.026	9.082	8.949	8.963	6,689,217	-0.09(-1.00%)
Jan 26, 2012	9.201	9.201	8.998	9.054	7,245,241	-0.12(-1.30%)
Jan 25, 2012	8.893	9.194	8.858	9.173	9,726,638	+0.26(+2.90%)
Jan 24, 2012	9.005	9.033	8.893	8.914	6,111,943	-0.14(-1.55%)
Jan 23, 2012	9.124	9.187	8.998	9.054	11,347,086	-0.08(-0.92%)
Jan 20, 2012	9.040	9.138	8.984	9.138	6,967,066	+0.10(+1.08%)
Jan 19, 2012	8.984	9.054	8.921	9.040	5,985,391	+0.09(+1.02%)
Jan 18, 2012	8.977	9.026	8.914	8.949	5,702,195	-0.06(-0.70%)
Jan 17, 2012	8.935	9.026	8.879	9.012	8,813,569	+0.16(+1.82%)
Jan 13, 2012	8.725	8.865	8.690	8.851	6,641,083	+0.07(+0.80%)
Jan 12, 2012	8.893	8.914	8.739	8.781	5,915,149	-0.08(-0.87%)
Jan 11, 2012	8.872	8.886	8.774	8.858	4,272,388	-0.03(-0.31%)
Jan 10, 2012	8.816	8.928	8.802	8.886	12,312,332	+0.16(+1.84%)
Jan 09, 2012	8.557	8.753	8.515	8.725	9,312,197	+0.17(+1.96%)
Jan 06, 2012	8.592	8.662	8.494	8.557	10,667,228	-0.06(-0.73%)
Jan 05, 2012	8.410	8.662	8.326	8.620	12,449,613	+0.20(+2.41%)
Jan 04, 2012	8.431	8.532	8.403	8.417	5,253,339	+0.13(+1.60%)
Dec 30, 2011	8.347	8.354	8.263	8.284	2,203,714	-0.03(-0.34%)
Dec 29, 2011	8.263	8.361	8.249	8.312	3,316,035	+0.11(+1.37%)
Dec 28, 2011	8.354	8.354	8.165	8.200	3,368,608	-0.13(-1.60%)
Dec 27, 2011	8.256	8.375	8.214	8.333	3,131,980	+0.03(+0.34%)
Dec 23, 2011	8.277	8.340	8.242	8.305	5,719,046	+0.20(+2.42%)
Dec 21, 2011	8.179	8.179	8.039	8.109	8,213,805	-0.07(-0.86%)
Dec 20, 2011	8.165	8.225	8.102	8.179	12,174,283	+0.15(+1.83%)
Dec 19, 2011	8.109	8.183	8.004	8.032	7,556,429	-0.01(-0.17%)
Dec 16, 2011	8.151	8.221	7.997	8.046	11,344,433	-0.05(-0.61%)
Dec 15, 2011	8.172	8.291	8.088	8.095	8,306,499	+0.04(+0.52%)
Dec 14, 2011	8.130	8.183	8.032	8.053	7,900,118	-0.11(-1.37%)
Dec 13, 2011	8.263	8.347	8.123	8.165	10,071,707	-0.03(-0.43%)
Dec 12, 2011	8.207	8.312	8.116	8.200	7,185,999	-0.10(-1.18%)
Dec 09, 2011	8.116	8.326	8.109	8.298	8,129,536	+0.25(+3.09%)
Dec 08, 2011	8.354	8.396	8.025	8.050	11,991,184	-0.37(-4.44%)
Dec 07, 2011	8.389	8.480	8.368	8.424	5,634,548	-0.02(-0.25%)
Dec 06, 2011	8.466	8.529	8.361	8.445	8,090,555	-0.01(-0.08%)
Dec 05, 2011	8.487	8.536	8.375	8.452	7,879,037	+0.10(+1.17%)
Dec 02, 2011	8.536	8.543	8.298	8.354	10,175,926	-0.12(-1.40%)
Dec 01, 2011	8.403	8.560	8.372	8.473	9,465,064	+0.02(+0.25%)
Nov 30, 2011	8.393	8.473	8.309	8.452	10,067,588	+0.30(+3.69%)
Nov 29, 2011	8.158	8.235	8.011	8.151	8,251,147	+0.16(+2.01%)
Nov 28, 2011	7.983	8.130	7.927	7.990	8,967,077	+0.23(+2.98%)
Nov 25, 2011	7.745	7.871	7.745	7.759	2,112,823	-0.02(-0.27%)
Nov 23, 2011	7.801	7.850	7.668	7.780	12,328,568	-0.09(-1.16%)
Nov 22, 2011	8.004	8.053	7.773	7.871	10,060,834	-0.17(-2.09%)
Nov 21, 2011	8.116	8.123	7.892	8.039	8,489,886	-0.18(-2.21%)
Nov 18, 2011	8.123	8.263	8.081	8.221	8,953,159	+0.18(+2.26%)
Nov 17, 2011	8.165	8.172	7.952	8.039	10,990,178	-0.15(-1.79%)
Nov 16, 2011	8.151	8.340	8.088	8.186	7,639,259	-0.08(-1.02%)
Nov 15, 2011	8.151	8.312	8.123	8.270	5,211,010	+0.08(+1.03%)
Nov 14, 2011	8.144	8.249	8.109	8.186	6,012,319	-0.06(-0.68%)
Nov 11, 2011	8.207	8.242	8.116	8.242	5,036,171	+0.21(+2.61%)
Nov 10, 2011	8.130	8.165	7.941	8.032	6,796,401	+0.05(+0.61%)
Nov 09, 2011	8.256	8.256	7.948	7.983	10,750,031	-0.50(-5.86%)
Nov 08, 2011	8.361	8.494	8.284	8.480	7,088,142	+0.13(+1.59%)
Nov 07, 2011	8.291	8.368	8.242	8.347	7,770,371	+0.01(+0.17%)
Nov 04, 2011	8.375	8.473	8.120	8.333	11,462,125	+0.23(+2.85%)
Nov 03, 2011	7.976	8.165	7.906	8.102	8,340,765	+0.20(+2.57%)
Nov 02, 2011	7.780	7.990	7.752	7.899	8,313,904	+0.24(+3.20%)
Nov 01, 2011	7.556	7.840	7.556	7.654	10,203,958	-0.20(-2.50%)
Oct 31, 2011	8.039	8.046	7.850	7.850	7,195,095	-0.30(-3.69%)
Oct 28, 2011	8.046	8.186	7.906	8.151	7,718,638	+0.10(+1.22%)
Oct 27, 2011	7.899	8.186	7.899	8.053	14,253,403	+0.38(+5.02%)
Oct 26, 2011	7.787	7.871	7.598	7.668	9,323,271	+0.10(+1.29%)
Oct 25, 2011	7.808	7.808	7.556	7.570	7,465,043	-0.29(-3.65%)
Oct 24, 2011	7.850	7.969	7.787	7.857	8,035,261	+0.03(+0.36%)
Oct 21, 2011	7.661	7.833	7.661	7.829	7,988,443	+0.26(+3.42%)
Oct 20, 2011	7.542	7.595	7.395	7.570	7,988,958	+0.02(+0.28%)
Oct 19, 2011	7.493	7.675	7.451	7.549	9,593,904	+0.06(+0.84%)
Oct 18, 2011	7.179	7.570	7.123	7.486	14,176,655	+0.31(+4.39%)
Oct 17, 2011	7.333	7.361	7.158	7.172	7,094,175	-0.18(-2.47%)
Oct 14, 2011	7.381	7.451	7.333	7.354	7,315,423	+0.08(+1.15%)
Oct 13, 2011	7.249	7.315	7.095	7.270	8,869,008	-0.06(-0.76%)
Oct 12, 2011	7.186	7.402	7.158	7.326	7,875,957	+0.18(+2.55%)
Oct 11, 2011	7.179	7.319	7.133	7.144	7,458,087	-0.10(-1.35%)
Oct 10, 2011	7.179	7.333	7.109	7.242	7,659,770	+0.23(+3.29%)
Oct 07, 2011	7.144	7.151	6.899	7.011	9,186,599	-0.10(-1.38%)
Oct 06, 2011	7.060	7.151	7.021	7.109	9,392,811	+0.28(+4.10%)
Oct 05, 2011	6.626	6.846	6.500	6.829	11,786,315	+0.22(+3.39%)
Oct 04, 2011	6.500	6.605	6.297	6.605	13,910,698	+0.00(+0.00%)
Oct 03, 2011	6.822	6.892	6.605	6.605	10,547,403	-0.22(-3.28%)
Sep 30, 2011	7.081	7.081	6.829	6.829	10,838,414	-0.35(-4.87%)
Sep 29, 2011	7.130	7.193	7.025	7.179	9,974,553	+0.22(+3.12%)
Sep 28, 2011	7.144	7.214	6.955	6.962	11,316,541	-0.17(-2.36%)
Sep 27, 2011	7.228	7.305	7.088	7.130	13,304,219	+0.08(+1.19%)
Sep 26, 2011	7.011	7.067	6.801	7.046	11,606,332	+0.14(+2.03%)
Sep 23, 2011	6.857	7.095	6.822	6.906	14,140,274	+0.03(+0.41%)
Sep 22, 2011	6.990	7.011	6.780	6.878	21,687,466	-0.37(-5.12%)
Sep 21, 2011	7.479	7.584	7.242	7.249	11,079,279	-0.25(-3.36%)
Sep 20, 2011	7.668	7.745	7.472	7.500	9,320,581	-0.15(-1.92%)
Sep 19, 2011	7.605	7.682	7.577	7.647	9,021,783	-0.09(-1.18%)
Sep 16, 2011	7.675	7.801	7.647	7.738	8,748,902	+0.12(+1.56%)
Sep 15, 2011	7.486	7.619	7.416	7.619	9,744,934	+0.21(+2.83%)
Sep 14, 2011	7.305	7.493	7.242	7.409	9,365,981	+0.15(+2.02%)
Sep 13, 2011	7.298	7.354	7.193	7.263	9,984,314	-0.01(-0.19%)
Sep 12, 2011	7.053	7.284	7.053	7.277	10,303,821	+0.05(+0.68%)
Sep 09, 2011	7.340	7.409	7.144	7.228	10,966,748	-0.24(-3.28%)
Sep 08, 2011	7.605	7.682	7.458	7.472	10,143,667	-0.13(-1.66%)
Sep 07, 2011	7.514	7.682	7.388	7.598	15,712,734	+0.23(+3.13%)
Sep 06, 2011	6.976	7.388	6.913	7.367	16,691,721	+0.15(+2.03%)
Sep 02, 2011	7.298	7.347	7.158	7.221	7,826,155	-0.22(-3.01%)
Sep 01, 2011	7.591	7.640	7.437	7.444	9,500,618	-0.15(-2.03%)
Aug 31, 2011	7.535	7.654	7.500	7.598	7,512,393	+0.15(+1.97%)
Aug 30, 2011	7.577	7.619	7.427	7.451	8,498,294	-0.15(-2.02%)
Aug 29, 2011	7.388	7.612	7.381	7.605	6,331,364	+0.36(+5.02%)
Aug 26, 2011	7.109	7.326	6.927	7.242	7,654,526	+0.08(+1.17%)
Aug 25, 2011	7.479	7.525	7.060	7.158	11,695,609	-0.30(-4.03%)
Aug 24, 2011	7.263	7.479	7.259	7.458	6,569,031	+0.13(+1.81%)
Aug 23, 2011	7.151	7.326	7.032	7.326	8,285,320	+0.21(+2.95%)
Aug 22, 2011	7.291	7.430	7.025	7.116	12,970,118	-0.01(-0.10%)
Aug 19, 2011	7.214	7.347	7.105	7.123	11,764,992	-0.19(-2.58%)
Aug 18, 2011	7.416	7.451	7.151	7.312	16,724,139	-0.32(-4.22%)
Aug 17, 2011	7.675	7.857	7.563	7.633	9,739,056	+0.02(+0.28%)
Aug 16, 2011	7.640	7.710	7.521	7.612	8,873,203	-0.10(-1.27%)
Aug 15, 2011	7.416	7.724	7.416	7.710	8,335,255	+0.36(+4.85%)
Aug 12, 2011	7.340	7.539	7.319	7.354	13,107,930	+0.06(+0.77%)
Aug 11, 2011	6.794	7.388	6.794	7.298	22,867,508	+0.52(+7.75%)
Aug 10, 2011	6.780	6.934	6.591	6.773	21,695,488	-0.15(-2.22%)
Aug 09, 2011	7.305	6.962	6.521	6.927	17,959,374	+0.21(+3.12%)
Aug 08, 2011	7.305	7.333	6.451	6.717	23,755,554	-0.85(-11.28%)
Aug 05, 2011	7.696	7.801	7.340	7.570	20,344,262	+0.05(+0.65%)
Aug 04, 2011	8.011	8.053	7.521	7.521	16,475,708	-0.66(-8.04%)
Aug 03, 2011	8.193	8.249	7.927	8.179	14,783,387	-0.03(-0.34%)
Aug 02, 2011	8.431	8.487	8.186	8.207	15,494,375	-0.31(-3.69%)
Aug 01, 2011	8.669	8.697	8.438	8.522	7,883,974	-0.09(-1.06%)
Jul 29, 2011	8.641	8.779	8.522	8.613	8,071,638	-0.10(-1.20%)
Jul 28, 2011	8.879	8.907	8.704	8.718	9,800,281	-0.17(-1.97%)
Jul 27, 2011	8.900	8.984	8.879	8.893	13,858,440	-0.06(-0.70%)
Jul 26, 2011	9.026	9.026	8.879	8.956	6,935,438	-0.06(-0.62%)
Jul 25, 2011	8.809	9.061	8.781	9.012	12,988,039	+0.14(+1.58%)
Jul 22, 2011	8.963	8.963	8.830	8.872	3,330,050	-0.07(-0.78%)
Jul 21, 2011	8.865	8.956	8.844	8.942	9,444,872	+0.14(+1.59%)
Jul 20, 2011	8.788	8.865	8.739	8.802	5,278,192	+0.03(+0.40%)
Jul 19, 2011	8.641	8.788	8.620	8.767	8,905,921	+0.17(+1.95%)
Jul 18, 2011	8.697	8.725	8.508	8.599	8,513,486	-0.17(-1.99%)
Jul 15, 2011	8.844	8.865	8.690	8.774	6,376,108	-0.03(-0.32%)
Jul 14, 2011	8.872	8.956	8.767	8.802	8,518,973	-0.08(-0.94%)
Jul 13, 2011	8.886	8.984	8.858	8.886	9,351,003	+0.03(+0.40%)
Jul 12, 2011	8.865	8.977	8.851	8.851	6,946,185	-0.07(-0.78%)
Jul 11, 2011	9.019	9.019	8.893	8.921	5,836,524	-0.22(-2.37%)
Jul 08, 2011	9.096	9.145	9.026	9.138	5,478,514	-0.05(-0.53%)
Jul 07, 2011	9.152	9.236	9.131	9.187	8,120,240	+0.11(+1.23%)
Jul 06, 2011	8.991	9.096	8.900	9.075	9,627,767	+0.09(+1.01%)
Jul 05, 2011	9.131	9.208	8.956	8.984	10,468,503	-0.10(-1.08%)
Jul 01, 2011	8.907	9.082	8.872	9.082	5,197,142	+0.17(+1.88%)
Jun 30, 2011	8.872	8.928	8.793	8.914	9,037,514	+0.10(+1.11%)
Jun 29, 2011	8.732	8.872	8.662	8.816	9,695,855	+0.10(+1.12%)
Jun 28, 2011	8.578	8.802	8.550	8.718	8,731,723	+0.17(+2.05%)
Jun 27, 2011	8.522	8.550	8.445	8.543	6,470,632	+0.06(+0.74%)
Jun 24, 2011	8.557	8.599	8.431	8.480	9,098,644	-0.06(-0.74%)
Jun 23, 2011	8.515	8.557	8.417	8.543	12,620,233	-0.09(-1.05%)
Jun 22, 2011	8.697	8.774	8.634	8.634	5,824,827	-0.10(-1.20%)
Jun 21, 2011	8.641	8.767	8.592	8.739	7,559,241	+0.15(+1.79%)
Jun 20, 2011	8.599	8.616	8.557	8.585	7,664,894	+0.00(+0.00%)
Jun 17, 2011	8.606	8.683	8.536	8.585	6,866,191	+0.07(+0.82%)
Jun 16, 2011	8.515	8.627	8.466	8.515	9,149,321	+0.07(+0.83%)
Jun 15, 2011	8.557	8.613	8.424	8.445	9,569,897	-0.16(-1.87%)
Jun 14, 2011	8.760	8.760	8.515	8.606	12,195,232	-0.05(-0.57%)
Jun 13, 2011	8.627	8.725	8.585	8.655	7,200,786	+0.04(+0.49%)
Jun 10, 2011	8.627	8.676	8.564	8.613	9,664,752	-0.09(-1.05%)
Jun 09, 2011	8.641	8.704	8.578	8.704	10,597,564	+0.06(+0.73%)
Jun 08, 2011	8.627	8.721	8.606	8.641	5,804,864	+0.01(+0.16%)
Jun 07, 2011	8.634	8.711	8.557	8.627	8,036,932	+0.02(+0.24%)
Jun 06, 2011	8.690	8.725	8.585	8.606	8,208,358	-0.11(-1.28%)
Jun 03, 2011	8.648	8.767	8.578	8.718	6,673,958	-0.01(-0.08%)
May 24, 2011	8.795	8.837	8.711	8.725	13,855,597	-0.03(-0.40%)
May 23, 2011	8.991	9.005	8.739	8.760	13,739,638	-0.35(-3.84%)
May 20, 2011	9.138	9.215	9.061	9.110	14,615,265	+0.06(+0.70%)
May 19, 2011	8.928	9.047	8.886	9.047	11,366,522	+0.19(+2.13%)
May 18, 2011	8.676	8.914	8.606	8.858	12,839,868	+0.18(+2.10%)
May 17, 2011	8.725	8.760	8.655	8.676	10,476,606	-0.09(-1.04%)
May 16, 2011	8.711	8.802	8.648	8.767	8,162,855	+0.06(+0.72%)
May 13, 2011	8.844	8.886	8.662	8.704	9,668,484	-0.10(-1.11%)
May 12, 2011	8.949	8.991	8.746	8.802	13,291,689	-0.17(-1.87%)
May 11, 2011	9.145	9.173	8.907	8.970	8,580,888	-0.16(-1.76%)
May 10, 2011	9.257	9.264	9.033	9.131	11,870,120	-0.06(-0.68%)
May 09, 2011	9.068	9.236	8.963	9.194	8,815,288	+0.15(+1.62%)
May 06, 2011	9.166	9.257	8.998	9.047	6,870,725	+0.00(+0.00%)
May 05, 2011	9.068	9.264	8.970	9.047	9,875,666	-0.08(-0.92%)
May 04, 2011	9.250	9.257	9.117	9.131	7,452,754	-0.15(-1.58%)
May 03, 2011	9.250	9.369	9.201	9.278	9,330,920	+0.05(+0.53%)