AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.752	5.029	4.710	4.898	22,801,564	+0.21(+4.43%)
Apr 29, 2009	4.593	4.710	4.551	4.690	11,320,756	+0.13(+2.89%)
Apr 28, 2009	4.517	4.641	4.385	4.558	11,607,027	+0.02(+0.46%)
Apr 27, 2009	4.710	4.794	4.510	4.537	12,554,529	-0.26(-5.35%)
Apr 24, 2009	4.704	4.842	4.641	4.794	9,480,040	+0.16(+3.44%)
Apr 23, 2009	4.614	4.731	4.614	4.634	10,413,628	-0.01(-0.15%)
Apr 22, 2009	4.676	4.738	4.614	4.641	11,420,403	-0.11(-2.33%)
Apr 21, 2009	4.607	4.814	4.607	4.752	12,792,261	+0.21(+4.57%)
Apr 20, 2009	4.724	4.773	4.510	4.544	16,384,137	-0.27(-5.61%)
Apr 17, 2009	4.710	4.828	4.641	4.814	12,188,476	+0.14(+2.96%)
Apr 16, 2009	4.600	4.745	4.517	4.676	13,132,809	+0.14(+3.05%)
Apr 15, 2009	4.496	4.627	4.489	4.537	7,355,000	+0.02(+0.46%)
Apr 14, 2009	4.489	4.634	4.447	4.517	11,249,228	+0.01(+0.15%)
Apr 13, 2009	4.669	4.669	4.461	4.510	9,987,878	-0.17(-3.70%)
Apr 09, 2009	4.565	4.780	4.496	4.683	14,811,982	+0.21(+4.81%)
Apr 08, 2009	4.267	4.503	4.191	4.468	13,301,034	+0.23(+5.39%)
Apr 07, 2009	4.274	4.336	4.156	4.239	9,123,459	-0.11(-2.55%)
Apr 06, 2009	4.288	4.420	4.233	4.350	9,575,247	+0.01(+0.16%)
Apr 03, 2009	4.330	4.364	4.212	4.343	10,772,698	+0.01(+0.16%)
Apr 02, 2009	4.233	4.385	4.122	4.336	18,224,564	+0.24(+5.74%)
Apr 01, 2009	3.969	4.142	3.893	4.101	7,856,468	+0.08(+1.89%)
Mar 31, 2009	3.983	4.156	3.949	4.025	12,045,709	+0.11(+2.83%)
Mar 30, 2009	4.253	4.253	3.865	3.914	13,196,121	-0.42(-9.60%)
Mar 26, 2009	4.406	4.406	4.198	4.330	17,545,852	+0.08(+1.96%)
Mar 25, 2009	4.620	4.627	4.170	4.246	10,620,752	-0.26(-5.69%)
Mar 24, 2009	4.634	4.669	4.420	4.503	7,842,030	-0.20(-4.27%)
Mar 23, 2009	4.600	4.724	4.600	4.704	8,891,267	+0.26(+5.76%)
Mar 20, 2009	4.600	4.676	4.357	4.447	10,780,281	-0.20(-4.39%)
Mar 19, 2009	4.413	4.849	4.551	4.652	12,430,469	-0.05(-1.10%)
Mar 18, 2009	4.413	4.738	4.330	4.704	9,462,780	+0.26(+5.93%)
Mar 17, 2009	4.565	4.565	4.357	4.440	10,141,436	-0.11(-2.44%)
Mar 16, 2009	4.309	4.683	4.309	4.551	10,754,477	+0.30(+7.00%)
Mar 13, 2009	4.226	4.413	4.198	4.253	0	+0.06(+1.49%)
Mar 12, 2009	3.852	4.239	3.768	4.191	14,397,072	+0.32(+8.23%)
Mar 11, 2009	3.761	3.921	3.706	3.872	11,514,047	+0.19(+5.27%)
Mar 10, 2009	3.505	3.720	3.401	3.678	12,256,517	+0.28(+8.15%)
Mar 09, 2009	3.554	3.679	3.360	3.401	7,055,090	-0.14(-3.91%)
Mar 06, 2009	3.450	3.678	3.387	3.540	0	+0.08(+2.20%)
Mar 05, 2009	3.727	3.748	3.325	3.464	13,060,369	-0.36(-9.42%)
Mar 04, 2009	3.706	3.928	3.706	3.824	8,537,777	-0.07(-1.78%)
Mar 02, 2009	4.253	4.343	3.845	3.893	14,684,335	-0.47(-10.79%)
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%)