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%)