AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	9.573	9.601	9.400	9.469	6,448,255	-0.17(-1.80%)
Aug 28, 2009	9.712	9.740	9.490	9.643	7,993,868	+0.01(+0.07%)
Aug 27, 2009	9.850	9.906	9.545	9.636	7,641,970	-0.22(-2.25%)
Aug 26, 2009	9.698	9.885	9.539	9.857	10,213,115	+0.15(+1.57%)
Aug 25, 2009	10.02	10.13	9.691	9.705	10,028,321	-0.28(-2.84%)
Aug 24, 2009	9.941	10.08	9.885	9.989	11,478,324	+0.11(+1.12%)
Aug 21, 2009	9.726	9.920	9.636	9.878	7,990,347	+0.23(+2.37%)
Aug 20, 2009	9.525	9.670	9.490	9.650	5,764,433	+0.15(+1.53%)
Aug 19, 2009	9.407	9.553	9.310	9.504	10,637,579	+0.01(+0.07%)
Aug 18, 2009	9.331	9.511	9.255	9.497	6,783,703	+0.27(+2.93%)
Aug 17, 2009	9.303	9.352	9.179	9.227	9,140,704	-0.33(-3.41%)
Aug 14, 2009	9.615	9.719	9.414	9.553	6,190,958	-0.09(-0.93%)
Aug 13, 2009	9.684	9.733	9.469	9.643	10,075,815	+0.03(+0.29%)
Aug 12, 2009	9.241	9.705	9.241	9.615	9,960,489	+0.31(+3.35%)
Aug 11, 2009	9.587	9.636	9.289	9.303	11,292,555	-0.38(-3.93%)
Aug 10, 2009	9.580	9.767	9.366	9.684	15,968,252	+0.07(+0.72%)
Aug 07, 2009	9.670	9.830	9.303	9.615	16,962,682	+0.51(+5.63%)
Aug 06, 2009	9.054	9.172	8.895	9.102	9,389,911	+0.03(+0.38%)
Aug 05, 2009	9.130	9.199	8.953	9.068	6,189,418	-0.03(-0.38%)
Aug 04, 2009	9.088	9.276	9.005	9.102	9,888,170	-0.04(-0.45%)
Aug 03, 2009	9.026	9.158	8.881	9.144	9,190,664	+0.28(+3.20%)
Jul 31, 2009	8.839	8.971	8.763	8.860	6,404,945	-0.03(-0.39%)
Jul 30, 2009	8.562	8.978	8.562	8.895	8,540,312	+0.44(+5.16%)
Jul 29, 2009	8.583	8.631	8.354	8.458	7,943,060	-0.18(-2.09%)
Jul 28, 2009	8.895	9.012	8.527	8.638	9,711,338	-0.34(-3.78%)
Jul 27, 2009	8.780	9.026	8.742	8.978	10,557,375	-0.07(-0.77%)
Jul 24, 2009	8.666	9.172	8.600	9.047	1,004	+0.38(+4.40%)
Jul 23, 2009	8.292	8.749	8.230	8.666	11,457,534	+0.32(+3.82%)
Jul 22, 2009	8.417	8.507	8.299	8.347	9,631,466	-0.14(-1.63%)
Jul 21, 2009	8.604	8.652	8.354	8.486	12,787,501	-0.04(-0.49%)
Jul 20, 2009	8.361	8.555	8.299	8.527	11,293,299	+0.26(+3.19%)
Jul 17, 2009	8.354	8.458	8.184	8.264	6,834,494	-0.11(-1.32%)
Jul 16, 2009	8.320	8.423	8.098	8.375	7,900,715	-0.01(-0.17%)
Jul 15, 2009	8.098	8.413	8.056	8.389	13,640,037	+0.36(+4.49%)
Jul 14, 2009	7.939	8.119	7.828	8.029	13,226,836	+0.09(+1.13%)
Jul 13, 2009	7.620	7.959	7.599	7.939	9,442,103	+0.19(+2.50%)
Jul 10, 2009	7.648	7.765	7.509	7.745	7,885,842	+0.01(+0.18%)
Jul 09, 2009	7.661	7.828	7.481	7.731	7,643,291	+0.10(+1.36%)
Jul 08, 2009	7.585	7.800	7.391	7.627	18,838,208	+0.08(+1.01%)
Jul 07, 2009	7.703	7.828	7.523	7.551	16,771,557	-0.15(-1.98%)
Jul 06, 2009	7.765	7.869	7.571	7.703	16,956,668	-0.12(-1.51%)
Jul 02, 2009	8.036	8.084	7.821	7.821	15,038,081	-0.33(-4.00%)
Jul 01, 2009	8.077	8.230	8.077	8.146	15,555,571	+0.10(+1.29%)
Jun 30, 2009	7.925	8.063	7.606	8.042	19,379,906	+0.10(+1.31%)
Jun 29, 2009	7.585	7.952	7.481	7.939	13,261,353	+0.41(+5.43%)
Jun 26, 2009	7.648	7.661	7.350	7.530	13,051,162	-0.17(-2.25%)
Jun 25, 2009	7.495	7.731	7.457	7.703	19,540,216	+0.37(+5.10%)
Jun 24, 2009	7.024	7.377	6.996	7.329	30,042,758	+0.66(+9.87%)
Jun 23, 2009	6.331	6.699	6.331	6.671	13,720,475	+0.33(+5.13%)
Jun 22, 2009	6.650	6.719	6.255	6.345	12,099,319	-0.41(-6.05%)
Jun 19, 2009	6.719	6.962	6.712	6.754	9,862,145	+0.10(+1.46%)
Jun 18, 2009	6.706	6.879	6.615	6.657	10,928,191	-0.06(-0.83%)
Jun 17, 2009	6.906	6.962	6.678	6.712	9,241,491	-0.20(-2.91%)
Jun 16, 2009	7.024	7.184	6.827	6.913	8,311,273	-0.07(-0.99%)
Jun 15, 2009	7.384	7.384	6.844	6.983	11,151,231	-0.42(-5.71%)
Jun 12, 2009	7.177	7.474	7.073	7.405	10,780,180	+0.19(+2.59%)
Jun 11, 2009	7.045	7.419	7.038	7.218	10,431,288	+0.21(+2.96%)
Jun 10, 2009	7.052	7.149	6.858	7.010	9,996,736	+0.03(+0.50%)
Jun 09, 2009	7.135	7.218	6.882	6.976	9,713,678	-0.12(-1.66%)
Jun 08, 2009	7.059	7.163	6.996	7.093	7,654,412	-0.05(-0.68%)
Jun 05, 2009	7.412	7.426	7.107	7.142	10,242,230	-0.08(-1.15%)
Jun 04, 2009	7.010	7.315	6.969	7.225	12,304,628	+0.28(+3.99%)
Jun 03, 2009	7.204	7.267	6.854	6.948	10,596,835	-0.34(-4.66%)
Jun 02, 2009	7.384	7.433	7.239	7.287	10,674,426	-0.11(-1.50%)