AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.629	6.934	6.484	6.920	17,017,032	+0.33(+5.05%)
May 28, 2009	6.228	6.643	6.172	6.588	14,962,807	+0.44(+7.22%)
May 27, 2009	6.241	6.408	6.124	6.144	19,985,508	-0.08(-1.33%)
May 26, 2009	6.006	6.248	5.909	6.228	11,082,847	+0.26(+4.29%)
May 22, 2009	5.950	6.165	5.895	5.971	10,102,243	-0.04(-0.69%)
May 21, 2009	6.047	6.214	5.916	6.013	8,446,525	-0.12(-2.03%)
May 20, 2009	6.553	6.754	6.103	6.138	19,126,652	-0.48(-7.23%)
May 19, 2009	6.311	6.664	6.241	6.615	13,710,065	+0.37(+5.88%)
May 18, 2009	6.006	6.283	5.999	6.248	13,394,869	+0.33(+5.50%)
May 15, 2009	6.262	6.352	5.840	5.923	11,600,184	-0.42(-6.56%)
May 14, 2009	5.798	6.373	5.784	6.338	16,969,402	+0.54(+9.32%)
May 13, 2009	6.124	6.172	5.777	5.798	10,149,240	-0.43(-6.90%)
May 12, 2009	6.262	6.304	6.075	6.228	7,386,372	-0.02(-0.33%)
May 11, 2009	6.567	6.581	6.241	6.248	13,304,479	-0.42(-6.24%)
May 08, 2009	5.812	6.733	5.729	6.664	28,379,142	+1.03(+18.18%)
May 07, 2009	5.770	5.916	5.576	5.639	11,887,404	-0.06(-1.09%)
May 06, 2009	5.743	5.888	5.670	5.701	9,461,709	+0.01(+0.12%)
May 05, 2009	5.556	5.708	5.548	5.694	9,975,628	+0.08(+1.36%)
May 04, 2009	5.514	5.687	5.514	5.618	21,710,504	+0.26(+4.92%)
May 01, 2009	4.911	5.369	4.863	5.355	14,445,526	+0.46(+9.34%)
Apr 30, 2009	4.752	5.029	4.710	4.898	22,801,564	+0.21(+4.43%)
Apr 29, 2009	4.593	4.710	4.551	4.690	11,320,756	+0.13(+2.89%)
Apr 28, 2009	4.517	4.641	4.385	4.558	11,607,027	+0.02(+0.46%)
Apr 27, 2009	4.710	4.794	4.510	4.537	12,554,529	-0.26(-5.35%)
Apr 24, 2009	4.704	4.842	4.641	4.794	9,480,040	+0.16(+3.44%)
Apr 23, 2009	4.614	4.731	4.614	4.634	10,413,628	-0.01(-0.15%)
Apr 22, 2009	4.676	4.738	4.614	4.641	11,420,403	-0.11(-2.33%)
Apr 21, 2009	4.607	4.814	4.607	4.752	12,792,261	+0.21(+4.57%)
Apr 20, 2009	4.724	4.773	4.510	4.544	16,384,137	-0.27(-5.61%)
Apr 17, 2009	4.710	4.828	4.641	4.814	12,188,476	+0.14(+2.96%)
Apr 16, 2009	4.600	4.745	4.517	4.676	13,132,809	+0.14(+3.05%)
Apr 15, 2009	4.496	4.627	4.489	4.537	7,355,000	+0.02(+0.46%)
Apr 14, 2009	4.489	4.634	4.447	4.517	11,249,228	+0.01(+0.15%)
Apr 13, 2009	4.669	4.669	4.461	4.510	9,987,878	-0.17(-3.70%)
Apr 09, 2009	4.565	4.780	4.496	4.683	14,811,982	+0.21(+4.81%)
Apr 08, 2009	4.267	4.503	4.191	4.468	13,301,034	+0.23(+5.39%)
Apr 07, 2009	4.274	4.336	4.156	4.239	9,123,459	-0.11(-2.55%)
Apr 06, 2009	4.288	4.420	4.233	4.350	9,575,247	+0.01(+0.16%)
Apr 03, 2009	4.330	4.364	4.212	4.343	10,772,698	+0.01(+0.16%)
Apr 02, 2009	4.233	4.385	4.122	4.336	18,224,564	+0.24(+5.74%)
Apr 01, 2009	3.969	4.142	3.893	4.101	7,856,468	+0.08(+1.89%)
Mar 31, 2009	3.983	4.156	3.949	4.025	12,045,709	+0.11(+2.83%)
Mar 30, 2009	4.253	4.253	3.865	3.914	13,196,121	-0.42(-9.60%)
Mar 26, 2009	4.406	4.406	4.198	4.330	17,545,852	+0.08(+1.96%)
Mar 25, 2009	4.620	4.627	4.170	4.246	10,620,752	-0.26(-5.69%)
Mar 24, 2009	4.634	4.669	4.420	4.503	7,842,030	-0.20(-4.27%)
Mar 23, 2009	4.600	4.724	4.600	4.704	8,891,267	+0.26(+5.76%)
Mar 20, 2009	4.600	4.676	4.357	4.447	10,780,281	-0.20(-4.39%)
Mar 19, 2009	4.413	4.849	4.551	4.652	12,430,469	-0.05(-1.10%)
Mar 18, 2009	4.413	4.738	4.330	4.704	9,462,780	+0.26(+5.93%)
Mar 17, 2009	4.565	4.565	4.357	4.440	10,141,436	-0.11(-2.44%)
Mar 16, 2009	4.309	4.683	4.309	4.551	10,754,477	+0.30(+7.00%)
Mar 13, 2009	4.226	4.413	4.198	4.253	0	+0.06(+1.49%)
Mar 12, 2009	3.852	4.239	3.768	4.191	14,397,072	+0.32(+8.23%)
Mar 11, 2009	3.761	3.921	3.706	3.872	11,514,047	+0.19(+5.27%)
Mar 10, 2009	3.505	3.720	3.401	3.678	12,256,517	+0.28(+8.15%)
Mar 09, 2009	3.554	3.679	3.360	3.401	7,055,090	-0.14(-3.91%)
Mar 06, 2009	3.450	3.678	3.387	3.540	0	+0.08(+2.20%)
Mar 05, 2009	3.727	3.748	3.325	3.464	13,060,369	-0.36(-9.42%)
Mar 04, 2009	3.706	3.928	3.706	3.824	8,537,777	-0.07(-1.78%)
Mar 02, 2009	4.253	4.343	3.845	3.893	14,684,335	-0.47(-10.79%)
Feb 27, 2009	4.717	4.717	4.156	4.364	0	-0.46(-9.48%)
Feb 26, 2009	4.565	4.828	4.510	4.821	13,274,715	+0.32(+7.08%)
Feb 25, 2009	4.454	4.627	4.378	4.503	12,775,089	-0.22(-4.69%)
Feb 24, 2009	4.461	4.745	4.385	4.724	7,210,058	+0.30(+6.90%)
Feb 23, 2009	4.745	4.801	4.385	4.420	16,111,142	-0.23(-4.92%)
Feb 20, 2009	4.953	4.988	4.537	4.648	11,909,560	-0.41(-8.08%)
Feb 19, 2009	4.974	5.175	4.898	5.057	7,923,983	+0.15(+2.96%)
Feb 18, 2009	5.022	5.064	4.814	4.911	8,920,839	-0.06(-1.25%)
Feb 17, 2009	5.216	5.216	4.849	4.974	11,368,235	-0.39(-7.24%)
Feb 13, 2009	5.445	5.538	5.313	5.362	6,081,067	-0.12(-2.15%)
Feb 12, 2009	5.279	5.498	5.195	5.479	10,251,537	+0.01(+0.13%)
Feb 11, 2009	5.549	5.646	5.369	5.472	7,256,675	-0.11(-1.99%)
Feb 10, 2009	5.729	5.819	5.472	5.583	12,038,358	-0.14(-2.42%)
Feb 09, 2009	5.992	5.992	5.680	5.722	6,319,486	-0.22(-3.73%)
Feb 06, 2009	5.618	5.992	5.611	5.944	6,490,536	+0.24(+4.13%)
Feb 05, 2009	5.736	5.840	5.472	5.708	7,172,442	-0.04(-0.72%)
Feb 04, 2009	5.673	5.840	5.611	5.750	5,323,416	+0.12(+2.09%)
Feb 03, 2009	5.556	5.673	5.466	5.632	6,565,615	+0.10(+1.88%)
Feb 02, 2009	5.382	5.590	5.175	5.528	11,444,519	+0.05(+0.88%)
Jan 30, 2009	5.729	5.874	5.438	5.479	0	-0.30(-5.16%)
Jan 29, 2009	5.840	6.047	5.763	5.777	4,873,076	-0.23(-3.81%)
Jan 28, 2009	6.151	6.186	5.944	6.006	6,452,531	+0.00(+0.00%)
Jan 27, 2009	5.819	6.151	5.819	6.006	10,054,079	+0.14(+2.36%)
Jan 26, 2009	5.736	6.027	5.694	5.867	10,256,005	+0.14(+2.42%)
Jan 23, 2009	5.569	5.853	5.313	5.729	11,611,662	+0.08(+1.47%)
Jan 22, 2009	5.632	5.743	5.542	5.646	8,085,049	-0.07(-1.21%)
Jan 21, 2009	5.763	5.777	5.535	5.715	9,125,636	+0.14(+2.48%)
Jan 20, 2009	5.895	5.999	5.556	5.576	8,663,246	-0.35(-5.96%)
Jan 16, 2009	5.653	5.964	5.563	5.930	13,538,977	+0.43(+7.81%)
Jan 15, 2009	5.625	5.653	5.251	5.500	16,571,204	-0.15(-2.58%)
Jan 14, 2009	5.819	5.819	5.438	5.646	13,092,063	-0.24(-4.00%)
Jan 13, 2009	6.200	6.234	5.784	5.881	10,498,087	-0.26(-4.18%)
Jan 12, 2009	6.422	6.422	6.073	6.138	13,156,747	-0.29(-4.53%)
Jan 09, 2009	6.435	6.512	6.255	6.428	9,482,767	+0.01(+0.11%)
Jan 08, 2009	5.923	6.477	5.923	6.422	11,722,727	+0.17(+2.66%)
Jan 07, 2009	6.428	6.491	6.158	6.255	10,071,711	-0.25(-3.83%)
Jan 06, 2009	6.366	6.567	6.318	6.505	16,226,870	+0.18(+2.85%)
Jan 05, 2009	6.006	6.331	5.833	6.325	12,988,561	+0.34(+5.67%)
Jan 02, 2009	5.708	6.020	5.653	5.985	0	+0.28(+4.85%)
Jan 01, 2009	5.611	5.867	5.611	5.708	0	+0.00(+0.00%)
Dec 31, 2008	5.611	5.867	5.611	5.708	9,995,402	+0.09(+1.60%)
Dec 30, 2008	5.472	5.639	5.403	5.618	4,925,527	+0.18(+3.31%)
Dec 29, 2008	5.376	5.514	5.251	5.438	7,538,713	+0.06(+1.03%)
Dec 26, 2008	5.306	5.431	5.258	5.382	0	+0.10(+1.97%)
Dec 24, 2008	5.285	5.313	5.244	5.279	1,670,969	+0.02(+0.40%)
Dec 23, 2008	5.438	5.583	5.195	5.258	6,492,671	-0.15(-2.69%)
Dec 22, 2008	5.472	5.618	5.251	5.403	11,136,497	-0.06(-1.02%)
Dec 19, 2008	5.750	5.833	5.091	5.459	18,512,788	-0.12(-2.11%)
Dec 18, 2008	5.223	5.708	5.175	5.576	16,981,880	+0.36(+6.91%)
Dec 17, 2008	5.417	5.479	5.209	5.216	21,224,272	-0.32(-5.76%)
Dec 16, 2008	4.891	5.542	4.891	5.535	15,820,773	+0.69(+14.14%)
Dec 15, 2008	5.043	5.195	4.759	4.849	7,718,747	-0.19(-3.71%)
Dec 12, 2008	4.773	5.036	4.629	5.036	0	+0.10(+2.11%)
Dec 11, 2008	4.981	5.182	4.807	4.932	6,114,639	+0.06(+1.28%)
Dec 10, 2008	5.015	5.209	4.801	4.870	10,995,772	-0.10(-1.95%)
Dec 09, 2008	4.891	5.119	4.842	4.967	9,484,928	+0.08(+1.56%)
Dec 08, 2008	4.565	5.022	4.523	4.891	15,997,492	+0.46(+10.31%)
Dec 05, 2008	4.704	4.704	4.018	4.433	0	-0.35(-7.38%)
Dec 04, 2008	4.849	5.119	4.662	4.787	13,897,045	-0.19(-3.76%)
Dec 03, 2008	5.078	5.251	4.842	4.974	21,938,008	-0.44(-8.18%)
Dec 02, 2008	4.918	5.472	4.814	5.417	17,901,988	+0.63(+13.17%)
Dec 01, 2008	5.154	5.154	4.745	4.787	13,180,065	-0.54(-10.14%)
Nov 28, 2008	5.161	5.417	5.161	5.327	5,126,144	+0.08(+1.45%)
Nov 26, 2008	5.050	5.265	4.898	5.251	9,793,326	+0.06(+1.20%)
Nov 25, 2008	5.334	5.341	4.884	5.188	14,760,731	+0.19(+3.88%)
Nov 24, 2008	5.147	5.195	4.904	4.995	14,330,716	-0.03(-0.69%)
Nov 21, 2008	4.918	5.057	4.523	5.029	14,852,709	+0.26(+5.37%)
Nov 20, 2008	5.015	5.355	4.669	4.773	21,003,422	-0.46(-8.74%)
Nov 19, 2008	5.535	5.673	5.202	5.230	12,395,466	-0.34(-6.09%)
Nov 18, 2008	5.653	5.819	5.376	5.569	11,694,071	-0.11(-1.95%)
Nov 17, 2008	5.625	6.027	5.472	5.680	13,473,416	-0.06(-0.97%)
Nov 14, 2008	5.556	6.110	5.362	5.736	0	+0.01(+0.24%)
Nov 13, 2008	5.140	5.881	5.085	5.722	32,898,650	+0.63(+12.38%)
Nov 12, 2008	4.814	5.299	4.766	5.091	12,618,124	+0.12(+2.37%)
Nov 11, 2008	5.244	5.279	4.648	4.974	15,364,722	-0.35(-6.63%)
Nov 10, 2008	6.193	6.435	5.195	5.327	14,176,218	-0.55(-9.32%)
Nov 07, 2008	4.738	5.937	4.738	5.874	18,535,072	+1.30(+28.29%)
Nov 06, 2008	5.036	5.133	4.461	4.579	11,420,193	-0.44(-8.70%)
Nov 05, 2008	5.230	5.272	4.918	5.015	13,110,883	-0.37(-6.94%)
Nov 04, 2008	5.646	5.743	5.195	5.389	12,682,730	-0.10(-1.77%)
Nov 03, 2008	5.403	5.660	5.279	5.486	7,756,761	-0.03(-0.63%)
Oct 31, 2008	5.687	5.757	5.161	5.521	11,986,461	-0.09(-1.61%)
Oct 30, 2008	5.382	6.221	5.348	5.611	18,201,394	+0.35(+6.72%)
Oct 29, 2008	5.396	5.569	5.057	5.258	14,590,514	-0.18(-3.31%)
Oct 28, 2008	5.195	5.472	4.364	5.438	18,473,196	+0.53(+10.72%)
Oct 27, 2008	5.341	5.431	4.877	4.911	8,311,821	-0.53(-9.80%)
Oct 24, 2008	5.334	5.542	4.891	5.445	14,314,918	-0.39(-6.65%)
Oct 23, 2008	5.784	6.221	5.431	5.833	19,428,484	+0.08(+1.32%)
Oct 22, 2008	6.650	6.733	5.576	5.757	17,020,532	-1.07(-15.72%)
Oct 21, 2008	6.782	7.114	6.560	6.830	12,452,973	-0.02(-0.30%)
Oct 20, 2008	5.715	6.865	5.715	6.851	21,304,192	+1.20(+21.20%)
Oct 17, 2008	5.230	6.047	5.119	5.653	0	+0.29(+5.43%)
Oct 16, 2008	5.639	5.895	5.202	5.362	18,764,250	-0.26(-4.56%)
Oct 15, 2008	6.006	6.061	5.459	5.618	14,034,197	-0.57(-9.18%)
Oct 14, 2008	6.837	7.087	5.840	6.186	19,968,038	-0.37(-5.70%)
Oct 13, 2008	5.673	6.560	5.299	6.560	10,838,309	+1.27(+24.12%)
Oct 10, 2008	5.687	5.687	4.614	5.285	24,691,926	-0.69(-11.59%)
Oct 09, 2008	6.311	6.415	5.812	5.978	14,255,468	-0.32(-5.06%)
Oct 08, 2008	6.297	6.775	6.165	6.297	21,405,110	-0.05(-0.76%)
Oct 07, 2008	6.221	6.439	6.027	6.345	22,929,934	+0.23(+3.74%)
Oct 06, 2008	6.719	7.454	5.805	6.117	19,630,512	-0.76(-10.99%)
Oct 03, 2008	7.336	7.481	6.803	6.872	0	-0.37(-5.07%)
Oct 02, 2008	7.758	7.842	7.100	7.239	9,720,059	-0.57(-7.36%)
Oct 01, 2008	8.029	8.133	7.710	7.814	7,042,281	-0.28(-3.51%)
Sep 30, 2008	7.952	8.209	7.710	8.098	7,988,327	+0.20(+2.54%)
Sep 29, 2008	8.590	8.652	7.613	7.897	14,747,414	-0.82(-9.38%)
Sep 26, 2008	8.936	8.978	8.590	8.714	0	-0.34(-3.75%)
Sep 25, 2008	8.756	9.220	8.673	9.054	8,093,488	+0.37(+4.23%)
Sep 24, 2008	8.832	8.908	8.555	8.687	8,712,155	-0.19(-2.18%)
Sep 23, 2008	8.825	9.033	8.701	8.881	8,066,393	+0.01(+0.08%)
Sep 22, 2008	9.213	9.303	8.784	8.874	10,325,235	-0.28(-3.03%)
Sep 19, 2008	8.860	9.525	8.493	9.151	0	+0.82(+9.90%)
Sep 18, 2008	7.855	8.534	7.551	8.326	27,466,096	+0.55(+7.03%)
Sep 17, 2008	8.451	8.631	7.710	7.779	24,730,988	-0.83(-9.65%)
Sep 16, 2008	8.811	8.888	8.243	8.611	18,195,152	-0.32(-3.57%)
Sep 15, 2008	9.539	9.608	8.908	8.929	11,747,574	-0.92(-9.35%)
Sep 12, 2008	9.324	9.920	9.289	9.850	0	+0.46(+4.94%)
Sep 11, 2008	9.560	9.670	9.348	9.386	16,559,272	-0.21(-2.24%)
Sep 10, 2008	9.241	9.643	9.179	9.601	15,899,639	+0.47(+5.16%)
Sep 09, 2008	10.33	10.63	9.130	9.130	19,922,874	-1.23(-11.84%)
Sep 08, 2008	10.21	10.53	10.21	10.36	8,858,961	+0.23(+2.26%)
Sep 05, 2008	10.01	10.18	9.899	10.13	0	+0.10(+1.04%)
Sep 04, 2008	10.20	10.30	9.947	10.02	12,460,113	-0.19(-1.90%)
Sep 03, 2008	10.23	10.40	9.899	10.22	15,716,851	-0.01(-0.14%)
Sep 02, 2008	10.63	10.83	10.20	10.23	8,581,544	-0.34(-3.21%)
Aug 29, 2008	10.66	10.84	10.55	10.57	0	-0.16(-1.48%)
Aug 28, 2008	10.73	10.83	10.63	10.73	3,486,328	+0.04(+0.39%)
Aug 27, 2008	10.65	10.75	10.58	10.69	4,331,594	+0.01(+0.13%)
Aug 26, 2008	10.40	10.96	10.39	10.67	4,238,835	+0.04(+0.39%)
Aug 25, 2008	10.92	10.94	10.56	10.63	5,265,900	-0.29(-2.66%)
Aug 22, 2008	10.73	10.95	10.67	10.92	0	+0.24(+2.20%)
Aug 21, 2008	10.43	10.74	10.43	10.69	4,639,473	+0.08(+0.78%)
Aug 20, 2008	10.53	10.62	10.47	10.61	6,667,475	+0.10(+0.99%)
Aug 19, 2008	10.43	10.59	10.40	10.50	6,408,083	-0.01(-0.07%)
Aug 18, 2008	10.66	10.78	10.47	10.51	5,780,495	-0.10(-0.98%)
Aug 15, 2008	10.49	10.68	10.39	10.61	0	+0.12(+1.12%)
Aug 14, 2008	10.74	10.76	10.34	10.49	9,907,836	-0.34(-3.13%)
Aug 13, 2008	10.89	11.02	10.78	10.83	7,524,744	-0.11(-1.01%)
Aug 12, 2008	11.06	11.08	10.82	10.95	5,486,820	-0.06(-0.57%)
Aug 11, 2008	10.94	11.06	10.63	11.01	8,195,490	+0.12(+1.08%)
Aug 08, 2008	11.68	11.68	10.24	10.89	17,005,160	-0.23(-2.06%)
Aug 07, 2008	11.04	11.27	10.90	11.12	8,013,174	+0.05(+0.44%)
Aug 06, 2008	10.96	11.17	10.88	11.07	9,555,850	+0.04(+0.38%)
Aug 05, 2008	10.49	11.04	10.36	11.03	14,190,612	+0.67(+6.42%)
Aug 04, 2008	10.77	10.95	10.33	10.36	11,817,221	-0.39(-3.67%)
Aug 01, 2008	11.26	11.29	10.73	10.76	11,223,494	-0.42(-3.78%)
Jul 31, 2008	11.84	11.84	11.17	11.18	11,267,241	-0.62(-5.28%)
Jul 30, 2008	11.55	11.81	11.44	11.80	5,834,234	+0.30(+2.65%)
Jul 29, 2008	11.50	11.50	11.24	11.50	5,645,790	+0.12(+1.10%)
Jul 28, 2008	11.21	11.54	11.17	11.37	7,405,868	+0.18(+1.61%)
Jul 25, 2008	11.21	11.53	11.12	11.19	6,759,502	+0.01(+0.12%)
Jul 24, 2008	11.64	11.64	11.12	11.18	8,800,293	-0.44(-3.76%)
Jul 23, 2008	11.83	11.90	11.55	11.62	6,932,992	-0.20(-1.70%)
Jul 22, 2008	11.82	11.91	11.73	11.82	6,100,822	-0.03(-0.29%)
Jul 21, 2008	11.69	11.88	11.58	11.85	5,906,594	+0.24(+2.03%)
Jul 18, 2008	11.26	11.69	11.19	11.62	11,732,815	+0.37(+3.26%)
Jul 17, 2008	11.22	11.31	11.12	11.25	8,620,441	+0.08(+0.74%)
Jul 16, 2008	11.58	11.58	11.14	11.17	11,982,997	-0.38(-3.30%)
Jul 15, 2008	11.84	12.05	11.47	11.55	16,664,234	-0.47(-3.92%)
Jul 14, 2008	12.32	12.33	11.99	12.02	5,277,369	-0.17(-1.36%)
Jul 11, 2008	11.98	12.32	11.89	12.19	7,142,219	+0.09(+0.74%)
Jul 10, 2008	12.30	12.46	12.03	12.09	12,042,698	-0.22(-1.80%)
Jul 09, 2008	12.49	12.57	12.32	12.32	8,749,837	-0.19(-1.50%)
Jul 08, 2008	12.61	12.80	12.39	12.50	13,178,382	-0.05(-0.39%)
Jul 07, 2008	13.03	13.16	12.50	12.55	9,459,013	-0.45(-3.46%)
Jul 04, 2008	13.00	13.40	12.95	13.00	5,176,461	+0.00(+0.00%)
Jul 03, 2008	13.00	13.40	12.95	13.00	5,176,461	+0.00(+0.00%)
Jul 02, 2008	13.35	13.40	13.00	13.00	6,586,722	-0.35(-2.59%)
Jul 01, 2008	13.13	13.51	13.09	13.35	9,150,375	+0.04(+0.31%)
Jun 30, 2008	13.02	13.38	12.99	13.31	7,984,554	+0.28(+2.18%)
Jun 27, 2008	12.87	13.07	12.82	13.02	10,590,464	+0.14(+1.07%)
Jun 26, 2008	13.07	13.20	12.80	12.88	7,507,263	-0.30(-2.31%)
Jun 25, 2008	13.29	13.37	13.11	13.19	8,105,032	-0.08(-0.63%)
Jun 24, 2008	13.53	13.53	13.17	13.27	8,468,077	-0.28(-2.05%)
Jun 23, 2008	13.58	13.77	13.52	13.55	5,231,537	+0.00(+0.00%)
Jun 20, 2008	13.94	14.03	13.52	13.55	8,918,818	-0.47(-3.36%)
Jun 19, 2008	13.84	14.41	13.77	14.02	5,425,414	+0.18(+1.30%)
Jun 18, 2008	13.97	14.18	13.82	13.84	6,836,794	-0.25(-1.77%)
Jun 17, 2008	13.97	14.12	13.90	14.09	5,212,014	+0.15(+1.09%)
Jun 16, 2008	13.96	14.06	13.73	13.94	4,154,419	+0.00(+0.00%)
Jun 13, 2008	13.47	13.94	13.47	13.94	7,668,829	+0.53(+3.93%)
Jun 12, 2008	13.45	13.50	13.31	13.41	4,683,983	+0.01(+0.05%)
Jun 11, 2008	13.51	13.65	13.40	13.40	6,453,843	-0.19(-1.43%)
Jun 10, 2008	13.63	13.72	13.52	13.60	5,508,426	-0.17(-1.21%)
Jun 09, 2008	13.35	13.84	13.35	13.76	7,856,850	+0.37(+2.74%)
Jun 06, 2008	13.61	13.77	13.39	13.40	7,138,679	-0.38(-2.77%)
Jun 05, 2008	13.63	13.82	13.54	13.78	5,327,428	+0.15(+1.07%)
Jun 04, 2008	13.17	13.74	13.17	13.63	9,997,413	+0.44(+3.31%)
Jun 03, 2008	13.31	13.42	13.20	13.20	5,488,201	-0.08(-0.57%)