AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.591	7.710	7.577	7.675	7,451,431	+0.06(+0.73%)
Sep 27, 2012	7.675	7.738	7.598	7.619	7,931,488	+0.00(+0.00%)
Sep 26, 2012	7.738	7.780	7.591	7.619	10,255,190	-0.11(-1.45%)
Sep 25, 2012	7.871	7.945	7.731	7.731	8,343,042	-0.13(-1.69%)
Sep 24, 2012	7.787	7.962	7.766	7.864	11,510,115	+0.08(+1.08%)
Sep 21, 2012	7.850	7.850	7.752	7.780	10,092,354	-0.06(-0.71%)
Sep 20, 2012	7.759	7.843	7.710	7.836	9,022,925	+0.04(+0.54%)
Sep 19, 2012	7.822	7.871	7.780	7.794	8,244,694	-0.02(-0.27%)
Sep 18, 2012	7.983	7.997	7.773	7.815	8,946,523	-0.16(-2.02%)
Sep 17, 2012	8.067	8.116	7.955	7.976	7,590,117	-0.12(-1.47%)
Sep 14, 2012	8.039	8.116	8.025	8.095	11,334,507	+0.05(+0.61%)
Sep 13, 2012	7.913	8.053	7.843	8.046	8,789,186	+0.17(+2.13%)
Sep 12, 2012	8.032	8.074	7.857	7.878	13,113,767	-0.17(-2.09%)
Sep 11, 2012	8.011	8.067	7.983	8.046	6,625,235	+0.03(+0.35%)
Sep 10, 2012	7.983	8.053	7.948	8.018	10,972,175	+0.05(+0.61%)
Sep 07, 2012	7.969	8.018	7.899	7.969	9,713,752	+0.01(+0.18%)
Sep 06, 2012	7.948	7.997	7.815	7.955	12,369,721	+0.06(+0.71%)
Sep 05, 2012	7.899	7.941	7.773	7.899	9,477,610	+0.00(+0.00%)
Sep 04, 2012	7.948	7.997	7.871	7.899	8,176,840	-0.07(-0.88%)
Aug 31, 2012	8.004	8.039	7.920	7.969	5,458,631	+0.00(+0.00%)
Aug 30, 2012	8.032	8.046	7.955	7.969	3,481,861	-0.09(-1.13%)
Aug 29, 2012	8.011	8.095	8.004	8.060	6,597,785	-0.03(-0.35%)
Aug 27, 2012	8.053	8.109	8.039	8.088	4,498,550	+0.03(+0.43%)
Aug 24, 2012	7.962	8.095	7.935	8.053	6,015,670	+0.09(+1.14%)
Aug 23, 2012	8.151	8.158	7.948	7.962	6,145,947	-0.20(-2.49%)
Aug 22, 2012	8.095	8.179	8.081	8.165	5,125,655	+0.04(+0.52%)
Aug 21, 2012	8.158	8.200	8.102	8.123	5,029,228	-0.04(-0.51%)
Aug 20, 2012	8.172	8.179	8.102	8.165	4,613,685	+0.00(+0.00%)
Aug 17, 2012	8.249	8.263	8.116	8.165	5,324,760	-0.08(-1.02%)
Aug 16, 2012	8.193	8.312	8.144	8.249	8,296,728	+0.09(+1.11%)
Aug 15, 2012	8.200	8.235	8.137	8.158	7,769,798	-0.03(-0.34%)
Aug 14, 2012	8.333	8.340	8.172	8.186	6,293,565	-0.11(-1.35%)
Aug 13, 2012	8.207	8.309	8.193	8.298	5,998,294	+0.06(+0.68%)
Aug 10, 2012	8.200	8.277	8.172	8.242	5,829,688	+0.01(+0.17%)
Aug 09, 2012	8.186	8.256	8.144	8.228	8,496,095	+0.03(+0.34%)
Aug 08, 2012	8.067	8.235	8.018	8.200	9,667,925	+0.13(+1.65%)
Aug 07, 2012	8.172	8.242	8.046	8.067	9,489,833	-0.13(-1.54%)
Aug 06, 2012	8.382	8.473	8.116	8.193	19,326,282	-0.38(-4.41%)
Aug 03, 2012	8.564	8.634	8.529	8.571	7,725,099	+0.10(+1.16%)
Aug 02, 2012	8.340	8.473	8.263	8.473	10,381,678	+0.08(+0.92%)
Aug 01, 2012	8.480	8.546	8.382	8.396	7,977,194	-0.04(-0.50%)
Jul 31, 2012	8.459	8.501	8.424	8.438	8,792,254	-0.03(-0.41%)
Jul 30, 2012	8.410	8.571	8.403	8.473	13,237,838	+0.09(+1.09%)
Jul 27, 2012	8.403	8.445	8.326	8.382	14,843,051	+0.01(+0.08%)
Jul 26, 2012	8.375	8.490	8.319	8.375	10,729,990	+0.13(+1.53%)
Jul 25, 2012	8.508	8.564	8.151	8.249	16,180,765	-0.22(-2.56%)
Jul 24, 2012	8.669	8.697	8.403	8.466	12,329,696	-0.24(-2.81%)
Jul 23, 2012	8.844	8.893	8.655	8.711	6,103,067	-0.22(-2.51%)
Jul 20, 2012	8.893	9.019	8.893	8.935	5,745,055	-0.03(-0.39%)
Jul 19, 2012	8.879	9.026	8.851	8.970	11,650,823	+0.15(+1.67%)
Jul 18, 2012	8.830	8.907	8.788	8.823	8,930,524	-0.04(-0.47%)
Jul 17, 2012	8.886	8.949	8.788	8.865	6,738,605	+0.02(+0.24%)
Jul 16, 2012	8.879	8.900	8.823	8.844	4,012,231	-0.06(-0.63%)
Jul 13, 2012	8.823	8.935	8.816	8.900	4,200,181	+0.08(+0.95%)
Jul 12, 2012	8.844	8.886	8.774	8.816	6,102,128	-0.10(-1.18%)
Jul 11, 2012	8.858	8.956	8.823	8.921	6,824,750	+0.07(+0.79%)
Jul 10, 2012	8.935	8.942	8.823	8.851	5,362,473	-0.01(-0.16%)
Jul 09, 2012	8.984	8.991	8.802	8.865	5,746,793	-0.12(-1.32%)
Jul 06, 2012	8.886	9.005	8.844	8.984	6,398,832	+0.01(+0.08%)
Jul 05, 2012	8.921	9.012	8.893	8.977	6,504,039	+0.01(+0.16%)
Jul 03, 2012	8.900	8.970	8.868	8.963	5,215,586	+0.06(+0.71%)