AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.507	8.541	8.355	8.375	13,233,478	-0.16(-1.87%)
May 30, 2012	8.652	8.701	8.475	8.534	7,645,175	-0.20(-2.30%)
May 29, 2012	8.694	8.756	8.631	8.735	7,203,343	+0.04(+0.48%)
May 25, 2012	8.555	8.701	8.555	8.694	6,075,403	+0.12(+1.37%)
May 24, 2012	8.479	8.576	8.451	8.576	8,260,132	+0.12(+1.39%)
May 23, 2012	8.520	8.548	8.389	8.458	11,666,126	-0.15(-1.69%)
May 22, 2012	8.479	8.676	8.444	8.604	9,183,235	+0.13(+1.55%)
May 21, 2012	8.313	8.479	8.299	8.472	7,303,678	+0.19(+2.34%)
May 18, 2012	8.361	8.417	8.250	8.278	8,741,185	-0.02(-0.25%)
May 17, 2012	8.417	8.441	8.292	8.299	5,589,454	-0.10(-1.24%)
May 16, 2012	8.493	8.611	8.361	8.403	9,875,696	-0.04(-0.49%)
May 15, 2012	8.451	8.534	8.354	8.444	13,249,852	-0.02(-0.25%)
May 14, 2012	8.493	8.562	8.430	8.465	5,686,281	-0.10(-1.13%)
May 11, 2012	8.541	8.701	8.486	8.562	10,539,782	-0.01(-0.08%)
May 10, 2012	8.465	8.666	8.437	8.569	10,082,838	+0.24(+2.83%)
May 09, 2012	8.223	8.382	8.133	8.333	11,410,202	+0.01(+0.17%)
May 08, 2012	8.285	8.340	8.077	8.320	13,292,955	-0.04(-0.50%)
May 07, 2012	8.313	8.444	8.292	8.361	6,995,543	-0.01(-0.08%)
May 04, 2012	8.804	8.867	8.326	8.368	9,418,998	-0.09(-1.06%)
May 03, 2012	8.527	8.576	8.437	8.458	8,693,385	-0.07(-0.81%)
May 02, 2012	8.645	8.673	8.500	8.527	6,830,353	-0.19(-2.15%)
May 01, 2012	8.645	8.742	8.604	8.714	6,801,266	+0.04(+0.48%)
Apr 30, 2012	8.624	8.680	8.569	8.673	7,863,556	+0.05(+0.56%)
Apr 27, 2012	8.638	8.680	8.562	8.624	4,923,824	+0.02(+0.24%)
Apr 26, 2012	8.444	8.666	8.396	8.604	7,891,662	+0.14(+1.64%)
Apr 25, 2012	8.486	8.500	8.423	8.465	4,694,137	+0.06(+0.66%)
Apr 24, 2012	8.389	8.472	8.368	8.410	4,157,818	+0.06(+0.75%)
Apr 23, 2012	8.403	8.410	8.292	8.347	8,834,790	-0.15(-1.71%)
Apr 20, 2012	8.430	8.517	8.375	8.493	10,290,479	+0.10(+1.16%)
Apr 19, 2012	8.500	8.500	8.368	8.396	9,611,133	-0.09(-1.06%)
Apr 18, 2012	8.534	8.631	8.458	8.486	8,305,250	-0.06(-0.73%)
Apr 17, 2012	8.701	8.714	8.493	8.548	10,785,016	-0.07(-0.80%)
Apr 16, 2012	8.652	8.704	8.583	8.617	6,632,774	+0.03(+0.32%)
Apr 13, 2012	8.721	8.763	8.576	8.590	8,693,808	-0.18(-2.05%)
Apr 12, 2012	8.638	8.798	8.618	8.770	3,921,029	+0.12(+1.44%)
Apr 11, 2012	8.742	8.791	8.631	8.645	6,148,713	-0.01(-0.16%)
Apr 10, 2012	8.860	8.895	8.638	8.659	7,558,909	-0.25(-2.80%)
Apr 09, 2012	8.798	8.922	8.798	8.908	6,047,384	-0.04(-0.46%)
Apr 05, 2012	9.082	9.082	8.908	8.950	6,196,962	-0.17(-1.90%)
Apr 04, 2012	9.047	9.172	9.040	9.123	6,736,049	-0.06(-0.60%)
Apr 03, 2012	9.054	9.179	8.964	9.179	11,945,194	+0.15(+1.61%)
Apr 02, 2012	9.005	9.085	8.957	9.033	6,738,180	-0.02(-0.23%)
Mar 30, 2012	9.095	9.095	8.995	9.054	6,754,316	+0.03(+0.38%)
Mar 29, 2012	8.936	9.047	8.832	9.019	8,390,347	+0.00(+0.00%)
Mar 28, 2012	9.095	9.144	8.915	9.019	8,147,566	-0.10(-1.14%)
Mar 27, 2012	9.109	9.130	9.033	9.123	8,830,695	+0.04(+0.46%)
Mar 26, 2012	9.026	9.102	8.971	9.082	7,412,743	+0.13(+1.47%)
Mar 23, 2012	8.957	9.019	8.922	8.950	4,700,828	+0.04(+0.47%)
Mar 22, 2012	8.992	9.040	8.853	8.908	6,813,545	-0.16(-1.76%)
Mar 21, 2012	9.095	9.151	9.041	9.068	3,427,127	-0.04(-0.46%)
Mar 20, 2012	9.019	9.123	8.985	9.109	7,935,342	+0.02(+0.23%)
Mar 19, 2012	9.123	9.172	9.075	9.088	4,607,682	-0.03(-0.38%)
Mar 16, 2012	9.116	9.199	9.061	9.123	9,676,328	+0.01(+0.15%)
Mar 15, 2012	9.040	9.137	9.005	9.109	10,499,998	+0.10(+1.15%)
Mar 14, 2012	9.213	9.310	8.998	9.005	10,637,338	-0.22(-2.40%)
Mar 13, 2012	9.262	9.282	9.123	9.227	7,536,614	+0.03(+0.38%)
Mar 12, 2012	9.165	9.213	9.102	9.192	5,707,101	+0.06(+0.61%)
Mar 09, 2012	9.192	9.241	9.123	9.137	5,766,618	+0.01(+0.08%)
Mar 08, 2012	9.102	9.206	9.082	9.130	8,024,046	+0.11(+1.23%)
Mar 07, 2012	8.957	9.075	8.922	9.019	4,760,774	+0.03(+0.31%)
Mar 06, 2012	9.172	9.199	8.943	8.992	9,258,847	-0.28(-2.99%)
Mar 05, 2012	9.289	9.331	9.179	9.269	5,634,627	-0.08(-0.82%)
Mar 02, 2012	9.359	9.435	9.269	9.345	4,336,990	-0.03(-0.30%)