AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.271	8.389	8.243	8.271	6,057,172	-0.01(-0.17%)
Oct 28, 2010	8.299	8.368	8.236	8.285	4,065,279	+0.06(+0.76%)
Oct 27, 2010	8.278	8.299	8.077	8.223	8,627,659	-0.31(-3.65%)
Oct 25, 2010	8.631	8.652	8.486	8.534	5,937,121	+0.01(+0.08%)
Oct 22, 2010	8.458	8.562	8.437	8.527	5,350,972	+0.09(+1.07%)
Oct 21, 2010	8.520	8.597	8.347	8.437	9,642,307	-0.05(-0.57%)
Oct 20, 2010	8.451	8.569	8.430	8.486	8,532,274	+0.05(+0.57%)
Oct 19, 2010	8.486	8.576	8.382	8.437	7,938,766	-0.19(-2.25%)
Oct 18, 2010	8.548	8.673	8.507	8.631	6,644,522	+0.10(+1.14%)
Oct 15, 2010	8.624	8.652	8.458	8.534	6,708,621	+0.03(+0.33%)
Oct 14, 2010	8.652	8.687	8.486	8.507	7,387,266	-0.17(-1.92%)
Oct 13, 2010	8.576	8.680	8.527	8.673	8,447,979	+0.15(+1.79%)
Oct 12, 2010	8.479	8.548	8.396	8.520	7,451,867	+0.06(+0.65%)
Oct 11, 2010	8.340	8.597	8.313	8.465	9,255,657	+0.17(+2.09%)
Oct 08, 2010	8.292	8.340	8.153	8.292	5,167,537	+0.12(+1.44%)
Oct 07, 2010	8.174	8.195	8.098	8.174	5,667,422	+0.03(+0.43%)
Oct 06, 2010	8.056	8.153	8.022	8.139	5,373,862	+0.05(+0.60%)
Oct 05, 2010	8.001	8.126	7.973	8.091	4,404,036	+0.21(+2.73%)
Oct 04, 2010	7.966	8.036	7.828	7.876	3,999,275	-0.12(-1.47%)
Oct 01, 2010	7.994	8.015	7.880	7.994	5,726,055	+0.13(+1.64%)
Sep 30, 2010	7.860	8.015	7.765	7.865	49,947	-0.03(-0.32%)
Sep 29, 2010	7.876	7.966	7.765	7.890	8,432,634	-0.06(-0.78%)
Sep 28, 2010	7.925	7.966	7.793	7.952	7,285,786	+0.06(+0.79%)
Sep 27, 2010	7.862	7.966	7.849	7.890	5,804,521	+0.03(+0.35%)
Sep 24, 2010	7.786	7.869	7.731	7.862	4,454,857	+0.18(+2.34%)
Sep 23, 2010	7.682	7.738	7.634	7.682	795	-0.11(-1.42%)
Sep 22, 2010	7.835	7.925	7.713	7.793	6,016,629	-0.09(-1.14%)
Sep 21, 2010	7.869	7.994	7.765	7.883	10,102,441	+0.00(+0.00%)
Sep 20, 2010	7.537	7.904	7.537	7.883	7,681,053	+0.35(+4.60%)
Sep 17, 2010	7.537	7.648	7.468	7.537	6,247,278	-0.07(-0.91%)
Sep 15, 2010	7.606	7.731	7.537	7.606	6,656,324	-0.15(-1.88%)
Sep 14, 2010	7.689	7.821	7.634	7.752	5,024,458	+0.02(+0.27%)
Sep 13, 2010	7.738	7.765	7.668	7.731	6,280,052	+0.08(+1.00%)
Sep 10, 2010	7.675	7.703	7.620	7.655	3,398,685	-0.04(-0.54%)
Sep 09, 2010	7.724	7.752	7.592	7.696	4,162,452	+0.06(+0.82%)
Sep 08, 2010	7.661	7.786	7.599	7.634	5,569,901	+0.01(+0.18%)
Sep 07, 2010	7.634	7.655	7.516	7.620	1,030	-0.10(-1.26%)
Sep 03, 2010	7.585	7.724	7.558	7.717	5,177,740	+0.15(+1.92%)
Sep 02, 2010	7.412	7.571	7.315	7.571	651	+0.19(+2.53%)
Sep 01, 2010	7.177	7.398	7.128	7.384	7,866,772	+0.27(+3.80%)
Aug 31, 2010	7.100	7.267	7.073	7.114	286,861	-0.09(-1.25%)
Aug 30, 2010	7.322	7.364	7.197	7.204	4,584,259	-0.14(-1.89%)
Aug 27, 2010	7.315	7.364	7.128	7.343	6,326,370	+0.02(+0.33%)
Aug 26, 2010	7.301	7.357	7.166	7.319	577	+0.09(+1.29%)
Aug 25, 2010	7.107	7.268	7.017	7.225	96,073	+0.11(+1.56%)
Aug 24, 2010	7.142	7.246	7.073	7.114	1,289	-0.13(-1.82%)
Aug 23, 2010	7.253	7.364	7.218	7.246	4,719,792	+0.04(+0.58%)
Aug 20, 2010	7.274	7.301	7.184	7.204	7,324,165	-0.12(-1.70%)
Aug 19, 2010	7.516	7.516	7.315	7.329	1,289	-0.22(-2.94%)
Aug 18, 2010	7.551	7.655	7.495	7.551	6,157,914	-0.02(-0.27%)
Aug 17, 2010	7.461	7.648	7.364	7.571	6,844,269	+0.19(+2.53%)
Aug 16, 2010	7.301	7.461	7.156	7.384	6,504,529	+0.03(+0.38%)
Aug 13, 2010	7.357	7.585	7.280	7.357	6,320,052	+0.02(+0.28%)
Aug 12, 2010	7.260	7.447	7.135	7.336	6,505,902	-0.01(-0.19%)
Aug 11, 2010	7.592	7.627	7.341	7.350	1,290	-0.38(-4.93%)
Aug 10, 2010	7.571	7.897	7.558	7.731	13,513,979	+0.06(+0.81%)
Aug 09, 2010	7.412	7.717	7.384	7.668	13,058,055	+0.29(+3.94%)
Aug 06, 2010	7.377	7.419	6.948	7.377	11,459,357	-0.01(-0.19%)
Aug 05, 2010	7.239	7.440	7.225	7.391	5,849,579	+0.09(+1.23%)
Aug 04, 2010	7.232	7.343	7.156	7.301	4,789,790	+0.06(+0.86%)
Aug 03, 2010	7.405	7.447	7.216	7.239	7,235,709	-0.21(-2.88%)
Aug 02, 2010	7.246	7.474	7.246	7.454	7,886,044	+0.31(+4.36%)
Jul 30, 2010	7.142	7.184	7.010	7.142	5,966,846	-0.02(-0.29%)
Jul 29, 2010	7.384	7.398	7.114	7.163	6,195,084	-0.15(-1.99%)
Jul 28, 2010	7.308	7.405	7.267	7.308	772	-0.11(-1.49%)
Jul 27, 2010	7.419	7.419	7.225	7.419	1,032	+0.17(+2.29%)
Jul 26, 2010	7.225	7.274	7.177	7.253	6,012,563	+0.01(+0.10%)
Jul 23, 2010	7.197	7.267	7.107	7.246	8,566,665	+0.05(+0.67%)
Jul 22, 2010	7.038	7.225	7.003	7.197	7,922,403	+0.25(+3.59%)
Jul 21, 2010	7.121	7.156	6.899	6.948	7,203,806	-0.15(-2.15%)
Jul 20, 2010	7.100	7.135	6.851	7.100	5,847,102	+0.12(+1.79%)
Jul 19, 2010	6.983	7.024	6.906	6.976	4,563,254	+0.06(+0.90%)
Jul 16, 2010	6.913	7.024	6.865	6.913	10,924,727	-0.15(-2.16%)
Jul 15, 2010	7.045	7.087	6.927	7.066	7,484,017	-0.01(-0.10%)
Jul 14, 2010	7.038	7.197	6.996	7.073	8,498,096	-0.01(-0.20%)
Jul 13, 2010	7.211	7.246	7.038	7.087	288	-0.01(-0.20%)
Jul 12, 2010	7.045	7.121	6.976	7.100	9,303,070	+0.01(+0.20%)
Jul 09, 2010	7.087	7.111	6.699	7.087	18,647,762	+0.30(+4.49%)
Jul 08, 2010	6.969	6.969	6.685	6.782	11,698,445	-0.05(-0.71%)
Jul 07, 2010	6.234	6.872	6.200	6.830	25,491,442	+0.67(+10.79%)
Jul 06, 2010	6.415	6.505	6.110	6.165	6,396	-0.15(-2.41%)
Jul 02, 2010	6.318	6.477	6.262	6.318	7,030,041	+0.02(+0.33%)
Jul 01, 2010	6.297	6.390	6.228	6.297	11,795,309	-0.10(-1.62%)
Jun 30, 2010	6.401	6.570	6.338	6.401	3,118	-0.01(-0.11%)
Jun 29, 2010	6.671	6.692	6.387	6.408	12,151,152	-0.42(-6.19%)
Jun 25, 2010	6.830	6.906	6.685	6.830	23,325,854	+0.12(+1.86%)
Jun 24, 2010	6.913	6.969	6.692	6.706	13,016,933	-0.24(-3.39%)
Jun 23, 2010	7.045	7.066	6.865	6.941	7,863,649	-0.10(-1.47%)
Jun 22, 2010	7.308	7.336	7.024	7.045	10,332,327	-0.26(-3.51%)
Jun 21, 2010	7.391	7.495	7.218	7.301	8,774,571	+0.02(+0.29%)
Jun 18, 2010	7.280	7.350	7.242	7.280	13,723,394	-0.06(-0.85%)
Jun 17, 2010	7.454	7.454	7.190	7.343	9,490,981	-0.03(-0.47%)
Jun 16, 2010	7.301	7.447	7.267	7.377	8,589,020	-0.07(-0.93%)
Jun 15, 2010	7.280	7.468	7.225	7.447	8,699,276	+0.26(+3.56%)
Jun 14, 2010	7.267	7.371	7.177	7.190	10,084,249	+0.00(+0.00%)
Jun 11, 2010	7.073	7.208	7.066	7.190	9,204,066	+0.01(+0.19%)
Jun 10, 2010	6.962	7.232	6.955	7.177	15,658,755	+0.39(+5.71%)
Jun 09, 2010	6.775	7.024	6.761	6.789	13,313,184	+0.07(+1.03%)
Jun 08, 2010	6.685	6.775	6.553	6.719	10,769,688	+0.06(+0.94%)
Jun 07, 2010	6.657	6.872	6.643	6.657	11,770,111	+0.01(+0.10%)
Jun 04, 2010	6.650	6.924	6.615	6.650	13,787,425	-0.27(-3.90%)
Jun 03, 2010	6.803	6.955	6.706	6.920	12,188,634	+0.10(+1.42%)
Jun 02, 2010	6.664	6.823	6.588	6.823	15,617,678	+0.26(+4.01%)
Jun 01, 2010	6.983	7.014	6.553	6.560	1,443	-0.55(-7.79%)
May 28, 2010	7.114	7.260	7.045	7.114	9,020,562	+0.03(+0.39%)
May 27, 2010	6.983	7.107	6.629	7.087	10,938,335	+0.21(+3.12%)
May 26, 2010	6.789	6.983	6.733	6.872	288	+0.20(+3.01%)
May 25, 2010	6.290	6.678	6.193	6.671	2,309	+0.19(+2.99%)
May 24, 2010	6.636	6.664	6.456	6.477	11,034,746	-0.19(-2.81%)
May 21, 2010	6.283	6.671	6.241	6.664	23,355,490	+0.28(+4.34%)
May 20, 2010	6.428	6.581	6.359	6.387	22,123,042	-0.42(-6.11%)
May 19, 2010	6.872	6.948	6.699	6.803	16,224,419	-0.12(-1.80%)
May 18, 2010	7.204	7.232	6.860	6.927	433	-0.25(-3.47%)
May 17, 2010	7.405	7.440	7.031	7.177	16,319,760	-0.21(-2.81%)
May 14, 2010	7.384	7.551	7.287	7.384	8,952,768	-0.17(-2.20%)
May 13, 2010	7.655	7.703	7.516	7.551	7,036,257	-0.05(-0.59%)
May 12, 2010	7.592	7.703	7.544	7.596	12,151,277	+0.12(+1.62%)
May 11, 2010	7.454	7.613	7.419	7.474	14,453,793	+0.10(+1.31%)
May 10, 2010	7.280	7.377	7.232	7.377	18,008,556	+0.53(+7.68%)
May 07, 2010	7.315	7.364	6.747	6.851	31,203,034	-0.57(-7.66%)
May 06, 2010	7.634	7.710	6.920	7.419	22,345,510	-0.29(-3.77%)
May 05, 2010	7.828	7.977	7.655	7.710	14,026,768	-0.33(-4.13%)
May 04, 2010	8.202	8.230	7.987	8.042	14,141,187	-0.31(-3.73%)
May 03, 2010	8.063	8.382	7.987	8.354	13,957,079	+0.36(+4.51%)
Apr 30, 2010	8.174	8.243	7.994	7.994	8,995,517	-0.11(-1.37%)
Apr 29, 2010	8.133	8.250	8.063	8.105	8,236,423	+0.01(+0.17%)
Apr 28, 2010	8.146	8.257	8.001	8.091	10,931,533	+0.02(+0.26%)
Apr 27, 2010	8.396	8.396	8.063	8.070	21,122,340	-0.35(-4.12%)
Apr 26, 2010	8.576	8.576	8.396	8.417	15,987,473	-0.15(-1.78%)
Apr 23, 2010	8.562	8.631	8.444	8.569	12,422,345	+0.02(+0.24%)
Apr 22, 2010	8.430	8.583	8.271	8.548	15,052,925	+0.05(+0.57%)
Apr 21, 2010	8.500	8.503	8.236	8.500	41,863	+0.23(+2.76%)
Apr 20, 2010	8.042	8.285	8.036	8.271	12,159,632	+0.26(+3.29%)
Apr 19, 2010	7.952	8.063	7.952	8.008	12,694,037	+0.00(+0.00%)
Apr 16, 2010	8.139	8.188	7.942	8.008	28,430,904	-0.15(-1.78%)
Apr 15, 2010	8.056	8.257	8.008	8.153	11,242,361	+0.10(+1.20%)
Apr 14, 2010	7.828	8.091	7.793	8.056	13,165,769	+0.26(+3.29%)
Apr 13, 2010	7.814	7.828	7.682	7.800	9,937,062	-0.01(-0.18%)
Apr 12, 2010	7.869	7.939	7.793	7.814	7,922,937	+0.00(+0.00%)
Apr 09, 2010	7.835	7.890	7.758	7.814	11,419,230	+0.00(+0.00%)
Apr 08, 2010	7.849	7.883	7.779	7.814	11,213,317	-0.08(-1.05%)
Apr 07, 2010	8.160	8.188	7.869	7.897	11,311,355	-0.28(-3.47%)
Apr 06, 2010	7.987	8.216	7.952	8.181	12,516,926	+0.15(+1.90%)
Apr 05, 2010	7.876	8.056	7.807	8.029	16,407,630	+0.20(+2.57%)
Apr 01, 2010	7.668	7.828	7.828	7.828	11,443,862	+0.21(+2.73%)
Mar 31, 2010	7.592	7.703	7.502	7.620	13,049,019	-0.05(-0.63%)
Mar 30, 2010	7.772	7.779	7.620	7.668	10,094,084	-0.12(-1.51%)
Mar 29, 2010	7.558	7.800	7.558	7.786	11,588,184	+0.26(+3.50%)
Mar 26, 2010	7.530	7.599	7.461	7.523	12,533,897	+0.07(+0.93%)
Mar 25, 2010	7.648	7.724	7.433	7.454	21,738,056	-0.18(-2.36%)
Mar 24, 2010	7.738	7.765	7.627	7.634	16,022,469	-0.15(-1.87%)
Mar 23, 2010	7.793	7.869	7.696	7.779	12,817,521	-0.03(-0.35%)
Mar 22, 2010	7.904	7.911	7.745	7.807	18,893,524	-0.13(-1.66%)
Mar 19, 2010	8.070	8.181	7.897	7.939	14,015,526	-0.07(-0.87%)
Mar 18, 2010	8.139	8.195	7.973	8.008	8,575,368	-0.14(-1.70%)
Mar 17, 2010	8.271	8.313	8.112	8.146	12,983,549	-0.08(-1.01%)
Mar 16, 2010	8.174	8.230	8.042	8.230	7,659,802	+0.21(+2.68%)
Mar 15, 2010	7.959	8.015	7.946	8.015	12,418,198	-0.06(-0.77%)
Mar 12, 2010	8.098	8.112	7.994	8.077	8,393,113	+0.04(+0.52%)
Mar 11, 2010	7.786	8.063	7.785	8.036	13,236,371	+0.24(+3.02%)
Mar 10, 2010	7.925	7.925	7.731	7.800	18,272,724	-0.10(-1.23%)
Mar 09, 2010	7.904	7.952	7.849	7.897	10,341,309	-0.06(-0.78%)
Mar 08, 2010	8.029	8.105	7.939	7.959	12,038,687	-0.06(-0.78%)
Mar 05, 2010	7.897	8.070	7.869	8.022	9,787,447	+0.18(+2.30%)
Mar 04, 2010	7.980	8.001	7.793	7.842	9,396,315	-0.14(-1.74%)
Mar 03, 2010	7.904	8.056	7.814	7.980	12,414,085	+0.19(+2.49%)
Mar 02, 2010	7.745	8.063	7.745	7.786	19,755,048	+0.05(+0.63%)
Mar 01, 2010	8.133	8.133	7.675	7.738	24,071,058	-0.36(-4.45%)
Feb 26, 2010	8.153	8.278	8.001	8.098	10,105,172	-0.01(-0.09%)
Feb 25, 2010	8.049	8.146	7.973	8.105	9,188,069	-0.07(-0.85%)
Feb 24, 2010	8.188	8.216	8.036	8.174	9,172,907	+0.02(+0.25%)
Feb 23, 2010	8.285	8.333	8.139	8.153	7,854,422	-0.16(-1.92%)
Feb 22, 2010	8.514	8.514	8.271	8.313	7,032,420	-0.12(-1.48%)
Feb 19, 2010	8.278	8.437	8.209	8.437	9,679,866	+0.10(+1.25%)
Feb 18, 2010	8.299	8.396	8.271	8.333	10,510,369	+0.00(+0.00%)
Feb 17, 2010	8.264	8.340	8.160	8.333	16,076,198	+0.12(+1.52%)
Feb 16, 2010	8.250	8.271	8.098	8.209	27,012,234	+0.06(+0.68%)
Feb 12, 2010	8.167	8.153	8.153	8.153	15,632,130	-0.12(-1.51%)
Feb 11, 2010	8.243	8.299	8.133	8.278	11,734,058	+0.01(+0.08%)
Feb 10, 2010	8.417	8.417	8.174	8.271	11,767,529	-0.13(-1.57%)
Feb 09, 2010	8.271	8.541	8.243	8.403	13,598,040	+0.26(+3.23%)
Feb 08, 2010	8.174	8.306	8.077	8.139	7,576,423	+0.01(+0.17%)
Feb 05, 2010	8.188	8.278	7.939	8.126	14,074,626	-0.08(-0.93%)
Feb 04, 2010	8.846	8.888	8.188	8.202	23,799,722	-0.73(-8.22%)
Feb 03, 2010	8.998	9.130	8.901	8.936	4,860,038	-0.15(-1.68%)
Feb 02, 2010	8.922	9.109	8.839	9.088	6,027,325	+0.23(+2.54%)
Feb 01, 2010	8.770	8.943	8.645	8.863	8,369,516	+0.11(+1.31%)
Jan 29, 2010	8.860	8.888	8.687	8.749	19,775,222	-0.03(-0.39%)
Jan 28, 2010	8.929	8.998	8.784	8.784	12,730,057	-0.14(-1.55%)
Jan 27, 2010	9.054	9.061	8.659	8.922	17,282,046	-0.13(-1.45%)
Jan 26, 2010	9.220	9.220	9.023	9.054	6,971,538	-0.24(-2.54%)
Jan 25, 2010	9.137	9.338	9.064	9.289	8,953,118	+0.27(+3.00%)
Jan 22, 2010	9.276	9.331	9.005	9.019	9,428,373	-0.24(-2.62%)
Jan 21, 2010	9.511	9.629	9.199	9.262	8,759,651	-0.24(-2.48%)
Jan 20, 2010	9.698	9.698	9.393	9.497	8,980,071	-0.29(-2.97%)
Jan 19, 2010	9.719	9.850	9.608	9.788	6,783,812	+0.06(+0.64%)
Jan 15, 2010	9.712	9.726	9.726	9.726	8,067,320	-0.03(-0.35%)
Jan 14, 2010	9.712	9.864	9.698	9.760	6,237,532	+0.01(+0.07%)
Jan 13, 2010	9.518	9.795	9.497	9.754	7,923,037	+0.26(+2.70%)
Jan 12, 2010	9.560	9.608	9.469	9.497	8,232,976	-0.11(-1.15%)
Jan 11, 2010	9.539	9.705	9.532	9.608	12,438,668	+0.06(+0.65%)
Jan 08, 2010	9.276	9.573	9.248	9.546	8,152,509	+0.26(+2.84%)
Jan 07, 2010	9.262	9.407	9.109	9.282	24,315,500	+0.01(+0.07%)
Jan 06, 2010	9.317	9.518	9.269	9.276	10,837,337	-0.10(-1.03%)
Jan 05, 2010	9.469	9.587	9.352	9.373	7,352,425	-0.10(-1.02%)
Jan 04, 2010	9.269	9.490	9.269	9.469	6,637,005	+0.25(+2.70%)
Dec 31, 2009	9.463	9.220	9.220	9.220	5,023,381	-0.25(-2.63%)
Dec 30, 2009	9.463	9.469	9.352	9.469	3,608,933	-0.01(-0.07%)
Dec 29, 2009	9.643	9.663	9.469	9.476	5,405,569	-0.18(-1.87%)
Dec 28, 2009	9.629	9.677	9.560	9.657	3,987,581	+0.03(+0.36%)
Dec 24, 2009	9.615	9.684	9.560	9.622	2,199,878	-0.01(-0.07%)
Dec 23, 2009	9.490	9.650	9.435	9.629	5,642,763	+0.17(+1.76%)
Dec 22, 2009	9.601	9.643	9.379	9.463	6,458,287	-0.16(-1.66%)
Dec 21, 2009	9.573	9.698	9.532	9.622	5,047,444	+0.09(+0.94%)
Dec 18, 2009	9.629	9.785	9.511	9.532	9,138,568	-0.01(-0.07%)
Dec 17, 2009	9.573	9.698	9.414	9.539	7,813,237	+0.01(+0.14%)
Dec 16, 2009	9.553	9.726	9.428	9.525	10,497,746	+0.06(+0.59%)
Dec 15, 2009	9.227	9.573	9.165	9.469	15,338,336	+0.15(+1.56%)
Dec 14, 2009	9.220	9.345	9.206	9.324	8,134,880	+0.26(+2.91%)
Dec 11, 2009	8.804	9.061	8.721	9.061	7,380,899	+0.24(+2.67%)
Dec 10, 2009	8.714	8.895	8.659	8.825	10,783,453	+0.01(+0.08%)
Dec 09, 2009	8.936	8.964	8.701	8.818	8,372,166	-0.10(-1.09%)
Dec 08, 2009	9.116	9.137	8.874	8.915	7,648,401	-0.29(-3.16%)
Dec 07, 2009	9.269	9.345	9.179	9.206	7,003,900	-0.05(-0.52%)
Dec 04, 2009	9.151	9.269	8.978	9.255	18,371,572	+0.25(+2.77%)
Dec 03, 2009	9.054	9.144	8.946	9.005	6,747,264	-0.04(-0.46%)
Dec 02, 2009	9.116	9.248	9.002	9.047	8,779,888	-0.06(-0.61%)
Dec 01, 2009	8.888	9.130	8.888	9.102	9,683,558	+0.28(+3.14%)
Nov 30, 2009	8.881	8.943	8.742	8.825	9,543,783	-0.03(-0.31%)
Nov 27, 2009	8.777	8.998	8.701	8.853	5,517,682	-0.29(-3.18%)
Nov 25, 2009	8.791	9.165	8.735	9.144	8,817,639	+0.37(+4.18%)
Nov 24, 2009	8.874	8.936	8.721	8.777	8,832,882	-0.12(-1.32%)
Nov 23, 2009	8.895	8.950	8.818	8.895	12,520,773	+0.13(+1.50%)
Nov 20, 2009	8.860	8.901	8.701	8.763	15,300,843	-0.14(-1.56%)
Nov 19, 2009	9.165	9.172	8.853	8.901	12,534,428	-0.30(-3.31%)
Nov 18, 2009	9.179	9.331	9.165	9.206	6,804,628	-0.01(-0.08%)
Nov 17, 2009	9.442	9.456	9.151	9.213	7,285,569	-0.25(-2.64%)
Nov 16, 2009	9.393	9.532	9.269	9.463	8,841,615	+0.19(+2.02%)
Nov 13, 2009	9.109	9.345	9.068	9.276	9,257,568	+0.23(+2.53%)
Nov 12, 2009	9.352	9.463	9.026	9.047	13,176,153	-0.37(-3.90%)
Nov 11, 2009	9.677	9.684	9.352	9.414	20,459,226	-0.15(-1.59%)
Nov 10, 2009	9.553	9.670	9.490	9.566	18,856,874	-0.08(-0.79%)
Nov 09, 2009	9.684	9.781	9.435	9.643	27,389,422	-0.08(-0.78%)
Nov 06, 2009	9.518	10.02	9.442	9.719	18,278,982	+0.23(+2.41%)
Nov 05, 2009	9.303	9.608	9.303	9.490	6,178,148	+0.28(+3.01%)
Nov 04, 2009	9.289	9.546	9.172	9.213	10,053,567	-0.01(-0.08%)
Nov 03, 2009	9.095	9.276	9.075	9.220	7,801,353	+0.07(+0.76%)