AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	8.888	8.922	8.804	8.888	8,280,397	+0.15(+1.66%)
Jun 28, 2012	8.569	8.756	8.562	8.742	5,516,588	+0.12(+1.37%)
Jun 27, 2012	8.472	8.673	8.451	8.624	5,531,661	+0.19(+2.22%)
Jun 26, 2012	8.347	8.493	8.326	8.437	6,306,260	+0.12(+1.42%)
Jun 25, 2012	8.250	8.354	8.223	8.320	7,448,357	-0.05(-0.58%)
Jun 22, 2012	8.430	8.486	8.323	8.368	10,278,616	-0.03(-0.41%)
Jun 21, 2012	8.611	8.735	8.389	8.403	6,182,991	-0.22(-2.57%)
Jun 20, 2012	8.770	8.798	8.565	8.624	7,051,020	-0.17(-1.89%)
Jun 19, 2012	8.735	8.832	8.690	8.791	5,613,575	+0.08(+0.87%)
Jun 18, 2012	8.721	8.749	8.638	8.714	8,256,467	-0.03(-0.40%)
Jun 15, 2012	8.749	8.784	8.687	8.749	7,455,377	+0.01(+0.08%)
Jun 14, 2012	8.583	8.763	8.548	8.742	7,505,460	+0.19(+2.27%)
Jun 13, 2012	8.472	8.624	8.382	8.548	5,650,147	+0.01(+0.08%)
Jun 12, 2012	8.520	8.569	8.417	8.541	6,713,257	+0.02(+0.24%)
Jun 11, 2012	8.770	8.777	8.514	8.520	6,364,345	-0.17(-1.99%)
Jun 08, 2012	8.534	8.701	8.514	8.694	6,371,643	+0.13(+1.54%)
Jun 07, 2012	8.714	8.777	8.548	8.562	11,991,515	-0.06(-0.72%)
Jun 06, 2012	8.375	8.631	8.375	8.624	8,105,705	+0.30(+3.58%)
Jun 05, 2012	8.160	8.354	8.160	8.326	6,577,903	+0.14(+1.69%)
Jun 04, 2012	8.202	8.247	8.063	8.188	8,160,304	-0.01(-0.17%)
Jun 01, 2012	8.230	8.292	8.146	8.202	9,887,986	-0.17(-2.07%)
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%)
Mar 01, 2012	9.324	9.504	9.310	9.373	5,317,408	-0.02(-0.22%)
Feb 29, 2012	9.366	9.421	9.220	9.393	9,485,990	+0.08(+0.89%)
Feb 28, 2012	9.518	9.525	9.282	9.310	6,940,947	-0.18(-1.90%)
Feb 27, 2012	9.532	9.573	9.289	9.490	9,517,609	-0.07(-0.72%)
Feb 24, 2012	9.525	9.622	9.442	9.560	6,941,308	+0.02(+0.22%)
Feb 23, 2012	9.573	9.705	9.442	9.539	7,380,478	-0.03(-0.36%)
Feb 22, 2012	9.553	9.587	9.459	9.573	4,178,427	+0.03(+0.29%)
Feb 21, 2012	9.497	9.560	9.428	9.546	5,390,407	+0.06(+0.58%)
Feb 17, 2012	9.566	9.594	9.373	9.490	7,336,163	-0.06(-0.58%)
Feb 16, 2012	9.331	9.587	9.293	9.546	7,026,608	+0.24(+2.61%)
Feb 15, 2012	9.352	9.390	9.276	9.303	5,969,056	-0.03(-0.37%)
Feb 14, 2012	9.123	9.338	9.040	9.338	7,956,146	+0.25(+2.74%)
Feb 13, 2012	9.047	9.262	9.033	9.088	6,931,300	+0.17(+1.86%)
Feb 10, 2012	8.922	8.950	8.860	8.922	3,493,917	-0.07(-0.77%)
Feb 09, 2012	9.005	9.068	8.908	8.992	3,475,233	+0.03(+0.31%)
Feb 08, 2012	8.922	8.985	8.888	8.964	3,742,567	+0.04(+0.47%)
Feb 07, 2012	8.804	8.964	8.784	8.922	4,991,234	+0.07(+0.78%)
Feb 06, 2012	8.915	8.936	8.832	8.853	4,026,322	-0.10(-1.08%)
Feb 03, 2012	9.102	9.109	8.936	8.950	5,642,814	-0.06(-0.69%)
Feb 02, 2012	8.985	9.047	8.953	9.012	3,603,435	+0.03(+0.39%)
Feb 01, 2012	8.895	9.040	8.888	8.978	5,924,639	+0.14(+1.57%)
Jan 31, 2012	8.908	8.915	8.701	8.839	6,109,237	+0.01(+0.08%)
Jan 30, 2012	8.804	8.860	8.749	8.832	4,628,527	-0.04(-0.47%)
Jan 27, 2012	8.936	8.992	8.860	8.874	6,756,296	-0.09(-1.00%)
Jan 26, 2012	9.109	9.109	8.908	8.964	7,317,896	-0.12(-1.30%)
Jan 25, 2012	8.804	9.102	8.770	9.082	9,824,176	+0.26(+2.90%)
Jan 24, 2012	8.915	8.943	8.804	8.825	6,173,232	-0.14(-1.55%)
Jan 23, 2012	9.033	9.095	8.908	8.964	11,460,873	-0.08(-0.92%)
Jan 20, 2012	8.950	9.047	8.895	9.047	7,036,931	+0.10(+1.08%)
Jan 19, 2012	8.895	8.964	8.832	8.950	6,045,412	+0.09(+1.02%)
Jan 18, 2012	8.888	8.936	8.825	8.860	5,759,376	-0.06(-0.70%)
Jan 17, 2012	8.846	8.936	8.791	8.922	8,901,950	+0.16(+1.82%)
Jan 13, 2012	8.638	8.777	8.604	8.763	6,707,679	+0.07(+0.80%)
Jan 12, 2012	8.804	8.825	8.652	8.694	5,974,465	-0.08(-0.87%)
Jan 11, 2012	8.784	8.798	8.687	8.770	4,315,231	-0.03(-0.31%)
Jan 10, 2012	8.728	8.839	8.714	8.798	12,435,798	+0.16(+1.84%)
Jan 09, 2012	8.472	8.666	8.430	8.638	9,405,578	+0.17(+1.96%)
Jan 06, 2012	8.507	8.576	8.410	8.472	10,774,198	-0.06(-0.73%)
Jan 05, 2012	8.326	8.576	8.243	8.534	12,574,456	+0.20(+2.41%)
Jan 04, 2012	8.347	8.448	8.320	8.333	5,306,018	+0.13(+1.60%)
Dec 30, 2011	8.264	8.271	8.181	8.202	2,225,813	-0.03(-0.34%)
Dec 29, 2011	8.181	8.278	8.167	8.230	3,349,287	+0.11(+1.37%)
Dec 28, 2011	8.271	8.271	8.084	8.119	3,402,388	-0.13(-1.60%)
Dec 27, 2011	8.174	8.292	8.133	8.250	3,163,387	+0.03(+0.34%)
Dec 23, 2011	8.195	8.257	8.160	8.223	5,776,396	+0.19(+2.42%)
Dec 21, 2011	8.098	8.098	7.959	8.029	8,296,172	-0.07(-0.86%)
Dec 20, 2011	8.084	8.144	8.022	8.098	12,296,365	+0.15(+1.83%)
Dec 19, 2011	8.029	8.101	7.925	7.952	7,632,204	-0.01(-0.17%)
Dec 16, 2011	8.070	8.139	7.918	7.966	11,458,194	-0.05(-0.61%)
Dec 15, 2011	8.091	8.209	8.008	8.015	8,389,795	+0.04(+0.52%)
Dec 14, 2011	8.049	8.101	7.952	7.973	7,979,340	-0.11(-1.37%)
Dec 13, 2011	8.181	8.264	8.042	8.084	10,172,704	-0.03(-0.43%)
Dec 12, 2011	8.126	8.230	8.036	8.119	7,258,059	-0.10(-1.18%)
Dec 09, 2011	8.036	8.243	8.029	8.216	8,211,058	+0.25(+3.09%)
Dec 08, 2011	8.271	8.313	7.946	7.970	12,111,429	-0.37(-4.44%)
Dec 07, 2011	8.306	8.396	8.285	8.340	5,691,051	-0.02(-0.25%)
Dec 06, 2011	8.382	8.444	8.278	8.361	8,171,686	-0.01(-0.08%)
Dec 05, 2011	8.403	8.451	8.292	8.368	7,958,047	+0.10(+1.17%)
Dec 02, 2011	8.451	8.458	8.216	8.271	10,277,969	-0.12(-1.40%)
Dec 01, 2011	8.320	8.475	8.288	8.389	9,559,978	+0.02(+0.25%)
Nov 30, 2011	8.309	8.389	8.226	8.368	10,168,544	+0.30(+3.69%)
Nov 29, 2011	8.077	8.153	7.932	8.070	8,333,888	+0.16(+2.01%)
Nov 28, 2011	7.904	8.049	7.849	7.911	9,056,998	+0.23(+2.98%)
Nov 25, 2011	7.668	7.793	7.668	7.682	2,134,010	-0.02(-0.27%)
Nov 23, 2011	7.724	7.772	7.592	7.703	12,452,197	-0.09(-1.16%)
Nov 22, 2011	7.925	7.973	7.696	7.793	10,161,723	-0.17(-2.09%)
Nov 21, 2011	8.036	8.042	7.814	7.959	8,575,022	-0.18(-2.21%)
Nov 18, 2011	8.042	8.181	8.001	8.139	9,042,940	+0.18(+2.26%)
Nov 17, 2011	8.084	8.091	7.873	7.959	11,100,386	-0.15(-1.79%)
Nov 16, 2011	8.070	8.257	8.008	8.105	7,715,864	-0.08(-1.02%)
Nov 15, 2011	8.070	8.230	8.042	8.188	5,263,265	+0.08(+1.03%)
Nov 14, 2011	8.063	8.167	8.029	8.105	6,072,610	-0.06(-0.68%)
Nov 11, 2011	8.126	8.160	8.036	8.160	5,086,673	+0.21(+2.61%)
Nov 10, 2011	8.049	8.084	7.862	7.952	6,864,554	+0.05(+0.61%)
Nov 09, 2011	8.174	8.174	7.869	7.904	10,857,830	-0.49(-5.86%)
Nov 08, 2011	8.278	8.410	8.202	8.396	7,159,221	+0.13(+1.59%)
Nov 07, 2011	8.209	8.285	8.160	8.264	7,848,291	+0.01(+0.17%)
Nov 04, 2011	8.292	8.389	8.039	8.250	11,577,065	+0.23(+2.85%)
Nov 03, 2011	7.897	8.084	7.828	8.022	8,424,405	+0.20(+2.57%)
Nov 02, 2011	7.703	7.911	7.675	7.821	8,397,275	+0.24(+3.20%)
Nov 01, 2011	7.481	7.762	7.481	7.578	10,306,282	-0.19(-2.50%)
Oct 31, 2011	7.959	7.966	7.772	7.772	7,267,246	-0.30(-3.69%)
Oct 28, 2011	7.966	8.105	7.828	8.070	7,796,039	+0.10(+1.22%)
Oct 27, 2011	7.821	8.105	7.821	7.973	14,396,334	+0.38(+5.02%)
Oct 26, 2011	7.710	7.793	7.523	7.592	9,416,763	+0.10(+1.29%)
Oct 25, 2011	7.731	7.731	7.481	7.495	7,539,901	-0.28(-3.65%)
Oct 24, 2011	7.772	7.890	7.710	7.779	8,115,838	+0.03(+0.36%)
Oct 21, 2011	7.585	7.755	7.585	7.752	8,068,550	+0.26(+3.42%)
Oct 20, 2011	7.468	7.519	7.322	7.495	8,069,070	+0.02(+0.28%)
Oct 19, 2011	7.419	7.599	7.377	7.474	9,690,110	+0.06(+0.84%)
Oct 18, 2011	7.107	7.495	7.052	7.412	14,318,817	+0.31(+4.39%)
Oct 17, 2011	7.260	7.287	7.087	7.100	7,165,315	-0.18(-2.47%)
Oct 14, 2011	7.308	7.377	7.260	7.280	7,388,781	+0.08(+1.15%)
Oct 13, 2011	7.177	7.242	7.024	7.197	8,957,945	-0.06(-0.76%)
Oct 12, 2011	7.114	7.329	7.087	7.253	7,954,936	+0.18(+2.55%)
Oct 11, 2011	7.107	7.246	7.062	7.073	7,532,875	-0.10(-1.35%)
Oct 10, 2011	7.107	7.260	7.038	7.170	7,736,581	+0.23(+3.29%)
Oct 07, 2011	7.073	7.080	6.830	6.941	9,278,721	-0.10(-1.38%)
Oct 06, 2011	6.990	7.080	6.951	7.038	9,487,001	+0.28(+4.10%)
Oct 05, 2011	6.560	6.778	6.435	6.761	11,904,506	+0.22(+3.39%)
Oct 04, 2011	6.435	6.539	6.234	6.539	14,050,192	+0.00(+0.00%)
Oct 03, 2011	6.754	6.823	6.539	6.539	10,653,171	-0.22(-3.28%)
Sep 30, 2011	7.010	7.010	6.761	6.761	10,947,100	-0.35(-4.87%)
Sep 29, 2011	7.059	7.121	6.955	7.107	10,074,577	+0.21(+3.12%)
Sep 28, 2011	7.073	7.142	6.886	6.893	11,430,022	-0.17(-2.36%)
Sep 27, 2011	7.156	7.232	7.017	7.059	13,437,632	+0.08(+1.19%)
Sep 26, 2011	6.941	6.996	6.733	6.976	11,722,719	+0.14(+2.03%)
Sep 23, 2011	6.789	7.024	6.754	6.837	14,282,070	+0.03(+0.41%)
Sep 22, 2011	6.920	6.941	6.712	6.809	21,904,944	-0.37(-5.12%)
Sep 21, 2011	7.405	7.509	7.170	7.177	11,190,380	-0.25(-3.36%)
Sep 20, 2011	7.592	7.668	7.398	7.426	9,414,047	-0.15(-1.92%)
Sep 19, 2011	7.530	7.606	7.502	7.571	9,112,252	-0.09(-1.18%)
Sep 16, 2011	7.599	7.724	7.571	7.661	8,836,635	+0.12(+1.56%)
Sep 15, 2011	7.412	7.544	7.343	7.544	9,842,655	+0.21(+2.83%)
Sep 14, 2011	7.232	7.419	7.170	7.336	9,459,902	+0.15(+2.02%)
Sep 13, 2011	7.225	7.280	7.121	7.190	10,084,435	-0.01(-0.19%)
Sep 12, 2011	6.983	7.211	6.983	7.204	10,407,147	+0.05(+0.68%)
Sep 09, 2011	7.267	7.335	7.073	7.156	11,076,721	-0.24(-3.28%)
Sep 08, 2011	7.530	7.606	7.384	7.398	10,245,386	-0.12(-1.66%)
Sep 07, 2011	7.440	7.606	7.315	7.523	15,870,299	+0.23(+3.13%)
Sep 06, 2011	6.906	7.315	6.844	7.294	16,859,104	+0.15(+2.03%)
Sep 02, 2011	7.225	7.274	7.087	7.149	7,904,634	-0.22(-3.01%)
Sep 01, 2011	7.516	7.565	7.364	7.371	9,595,889	-0.15(-2.03%)
Aug 31, 2011	7.461	7.578	7.426	7.523	7,587,726	+0.15(+1.97%)
Aug 30, 2011	7.502	7.544	7.353	7.377	8,583,514	-0.15(-2.02%)
Aug 29, 2011	7.315	7.537	7.308	7.530	6,394,854	+0.36(+5.02%)
Aug 26, 2011	7.038	7.253	6.858	7.170	7,731,284	+0.08(+1.17%)
Aug 25, 2011	7.405	7.450	6.990	7.087	11,812,891	-0.30(-4.03%)
Aug 24, 2011	7.190	7.405	7.187	7.384	6,634,905	+0.13(+1.81%)
Aug 23, 2011	7.080	7.253	6.962	7.253	8,368,404	+0.21(+2.95%)
Aug 22, 2011	7.218	7.357	6.955	7.045	13,100,180	-0.01(-0.10%)
Aug 19, 2011	7.142	7.274	7.035	7.052	11,882,969	-0.19(-2.58%)
Aug 18, 2011	7.343	7.377	7.080	7.239	16,891,846	-0.32(-4.22%)
Aug 17, 2011	7.599	7.779	7.488	7.558	9,836,718	+0.02(+0.28%)
Aug 16, 2011	7.565	7.634	7.447	7.537	8,962,182	-0.10(-1.27%)
Aug 15, 2011	7.343	7.648	7.343	7.634	8,418,840	+0.35(+4.85%)
Aug 12, 2011	7.267	7.464	7.246	7.280	13,239,375	+0.06(+0.77%)
Aug 11, 2011	6.726	7.315	6.726	7.225	23,096,820	+0.52(+7.75%)
Aug 10, 2011	6.712	6.865	6.525	6.706	21,913,048	-0.15(-2.22%)
Aug 09, 2011	7.232	6.893	6.456	6.858	18,139,468	+0.21(+3.12%)
Aug 08, 2011	7.232	7.260	6.387	6.650	23,993,772	-0.85(-11.28%)
Aug 05, 2011	7.620	7.724	7.267	7.495	20,548,272	+0.05(+0.65%)
Aug 04, 2011	7.932	7.973	7.447	7.447	16,640,924	-0.65(-8.04%)
Aug 03, 2011	8.112	8.167	7.849	8.098	14,931,632	-0.03(-0.34%)
Aug 02, 2011	8.347	8.403	8.105	8.126	15,649,750	-0.31(-3.69%)
Aug 01, 2011	8.583	8.611	8.354	8.437	7,963,033	-0.09(-1.06%)
Jul 29, 2011	8.555	8.692	8.437	8.527	8,152,580	-0.10(-1.20%)
Jul 28, 2011	8.791	8.818	8.617	8.631	9,898,556	-0.17(-1.97%)
Jul 27, 2011	8.811	8.895	8.791	8.804	13,997,410	-0.06(-0.70%)
Jul 26, 2011	8.936	8.936	8.791	8.867	7,004,986	-0.06(-0.62%)
Jul 25, 2011	8.721	8.971	8.694	8.922	13,118,281	+0.14(+1.58%)
Jul 22, 2011	8.874	8.874	8.742	8.784	3,363,443	-0.07(-0.78%)
Jul 21, 2011	8.777	8.867	8.756	8.853	9,539,583	+0.14(+1.59%)
Jul 20, 2011	8.701	8.777	8.652	8.714	5,331,121	+0.03(+0.40%)
Jul 19, 2011	8.555	8.701	8.534	8.680	8,995,228	+0.17(+1.95%)
Jul 18, 2011	8.611	8.638	8.423	8.514	8,598,858	-0.17(-1.99%)
Jul 15, 2011	8.756	8.777	8.604	8.687	6,440,047	-0.03(-0.32%)
Jul 14, 2011	8.784	8.867	8.680	8.714	8,604,400	-0.08(-0.94%)
Jul 13, 2011	8.798	8.895	8.770	8.798	9,444,773	+0.03(+0.40%)
Jul 12, 2011	8.777	8.888	8.763	8.763	7,015,840	-0.07(-0.78%)
Jul 11, 2011	8.929	8.929	8.804	8.832	5,895,052	-0.21(-2.37%)
Jul 08, 2011	9.005	9.054	8.936	9.047	5,533,452	-0.05(-0.53%)
Jul 07, 2011	9.061	9.144	9.040	9.095	8,201,669	+0.11(+1.23%)
Jul 06, 2011	8.901	9.005	8.811	8.985	9,724,313	+0.09(+1.01%)
Jul 05, 2011	9.040	9.116	8.867	8.895	10,573,479	-0.10(-1.08%)