AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	9.669	9.697	9.494	9.564	6,384,235	-0.17(-1.80%)
Aug 28, 2009	9.809	9.837	9.585	9.739	7,914,502	+0.01(+0.07%)
Aug 27, 2009	9.949	10.01	9.641	9.732	7,566,098	-0.22(-2.25%)
Aug 26, 2009	9.795	9.984	9.634	9.956	10,111,716	+0.15(+1.57%)
Aug 25, 2009	10.12	10.24	9.788	9.802	9,928,757	-0.29(-2.84%)
Aug 24, 2009	10.04	10.18	9.984	10.09	11,364,364	+0.11(+1.12%)
Aug 21, 2009	9.823	10.02	9.732	9.977	7,911,016	+0.23(+2.37%)
Aug 20, 2009	9.620	9.767	9.585	9.746	5,707,202	+0.15(+1.53%)
Aug 19, 2009	9.501	9.648	9.404	9.599	10,531,966	+0.01(+0.07%)
Aug 18, 2009	9.425	9.606	9.348	9.592	6,716,353	+0.27(+2.93%)
Aug 17, 2009	9.397	9.446	9.271	9.319	9,049,952	-0.33(-3.41%)
Aug 14, 2009	9.711	9.816	9.508	9.648	6,129,492	-0.09(-0.93%)
Aug 13, 2009	9.781	9.830	9.564	9.739	9,975,780	+0.03(+0.29%)
Aug 12, 2009	9.334	9.802	9.334	9.711	9,861,598	+0.31(+3.35%)
Aug 11, 2009	9.683	9.732	9.383	9.397	11,180,440	-0.38(-3.93%)
Aug 10, 2009	9.676	9.865	9.460	9.781	15,809,715	+0.07(+0.72%)
Aug 07, 2009	9.767	9.928	9.397	9.711	16,794,272	+0.52(+5.63%)
Aug 06, 2009	9.145	9.264	8.984	9.194	9,296,685	+0.03(+0.38%)
Aug 05, 2009	9.222	9.292	9.043	9.159	6,127,967	-0.03(-0.38%)
Aug 04, 2009	9.180	9.369	9.096	9.194	9,789,997	-0.04(-0.45%)
Aug 03, 2009	9.117	9.250	8.970	9.236	9,099,416	+0.29(+3.20%)
Jul 31, 2009	8.928	9.061	8.851	8.949	6,341,354	-0.03(-0.39%)
Jul 30, 2009	8.648	9.068	8.648	8.984	8,455,521	+0.44(+5.16%)
Jul 29, 2009	8.669	8.718	8.438	8.543	7,864,198	-0.18(-2.08%)
Jul 28, 2009	8.984	9.103	8.613	8.725	9,614,921	-0.34(-3.78%)
Jul 27, 2009	8.868	9.117	8.830	9.068	10,452,558	-0.07(-0.77%)
Jul 24, 2009	8.753	9.264	8.686	9.138	994	+0.38(+4.40%)
Jul 23, 2009	8.375	8.837	8.312	8.753	11,343,780	+0.32(+3.82%)
Jul 22, 2009	8.501	8.592	8.382	8.431	9,535,842	-0.14(-1.63%)
Jul 21, 2009	8.690	8.739	8.438	8.571	12,660,543	-0.04(-0.49%)
Jul 20, 2009	8.445	8.641	8.382	8.613	11,181,176	+0.27(+3.19%)
Jul 17, 2009	8.438	8.543	8.267	8.347	6,766,640	-0.11(-1.32%)
Jul 16, 2009	8.403	8.508	8.179	8.459	7,822,274	-0.01(-0.17%)
Jul 15, 2009	8.179	8.497	8.137	8.473	13,504,614	+0.36(+4.49%)
Jul 14, 2009	8.018	8.200	7.906	8.109	13,095,516	+0.09(+1.13%)
Jul 13, 2009	7.696	8.039	7.675	8.018	9,348,359	+0.20(+2.50%)
Jul 10, 2009	7.724	7.843	7.584	7.822	7,807,549	+0.01(+0.18%)
Jul 09, 2009	7.738	7.906	7.556	7.808	7,567,406	+0.10(+1.36%)
Jul 08, 2009	7.661	7.878	7.465	7.703	18,651,176	+0.08(+1.01%)
Jul 07, 2009	7.780	7.906	7.598	7.626	16,605,044	-0.15(-1.98%)
Jul 06, 2009	7.843	7.948	7.647	7.780	16,788,316	-0.12(-1.51%)
Jul 02, 2009	8.116	8.165	7.899	7.899	14,888,778	-0.33(-4.00%)
Jul 01, 2009	8.158	8.312	8.158	8.228	15,401,130	+0.10(+1.29%)
Jun 30, 2009	8.004	8.144	7.682	8.123	19,187,496	+0.10(+1.31%)
Jun 29, 2009	7.661	8.032	7.556	8.018	13,129,691	+0.41(+5.43%)
Jun 26, 2009	7.724	7.738	7.423	7.605	12,921,586	-0.17(-2.25%)
Jun 25, 2009	7.570	7.808	7.532	7.780	19,346,216	+0.38(+5.10%)
Jun 24, 2009	7.095	7.451	7.067	7.402	29,744,484	+0.66(+9.86%)
Jun 23, 2009	6.395	6.766	6.395	6.738	13,584,254	+0.33(+5.13%)
Jun 22, 2009	6.717	6.787	6.318	6.409	11,979,194	-0.41(-6.05%)
Jun 19, 2009	6.787	7.032	6.780	6.822	9,764,231	+0.10(+1.46%)
Jun 18, 2009	6.773	6.948	6.682	6.724	10,819,692	-0.06(-0.83%)
Jun 17, 2009	6.976	7.032	6.745	6.780	9,149,738	-0.20(-2.91%)
Jun 16, 2009	7.095	7.256	6.895	6.983	8,228,756	-0.07(-0.99%)
Jun 15, 2009	7.458	7.458	6.913	7.053	11,040,519	-0.43(-5.71%)
Jun 12, 2009	7.249	7.549	7.144	7.479	10,673,151	+0.19(+2.59%)
Jun 11, 2009	7.116	7.493	7.109	7.291	10,327,723	+0.21(+2.96%)
Jun 10, 2009	7.123	7.221	6.927	7.081	9,897,485	+0.03(+0.50%)
Jun 09, 2009	7.207	7.291	6.951	7.046	9,617,238	-0.12(-1.66%)
Jun 08, 2009	7.130	7.235	7.067	7.165	7,578,417	-0.05(-0.68%)
Jun 05, 2009	7.486	7.500	7.179	7.214	10,140,542	-0.08(-1.15%)
Jun 04, 2009	7.081	7.388	7.039	7.298	12,182,464	+0.28(+3.99%)
Jun 03, 2009	7.277	7.340	6.923	7.018	10,491,626	-0.34(-4.66%)
Jun 02, 2009	7.458	7.507	7.312	7.361	10,568,447	-0.11(-1.50%)
Jun 01, 2009	7.130	7.514	7.109	7.472	16,196,430	+0.48(+6.91%)
May 29, 2009	6.696	7.004	6.549	6.990	16,848,082	+0.34(+5.05%)
May 28, 2009	6.290	6.710	6.234	6.654	14,814,251	+0.45(+7.22%)
May 27, 2009	6.304	6.472	6.185	6.206	19,787,086	-0.08(-1.33%)
May 26, 2009	6.066	6.311	5.968	6.290	10,972,814	+0.26(+4.29%)
May 22, 2009	6.010	6.227	5.954	6.031	10,001,945	-0.04(-0.69%)
May 21, 2009	6.108	6.276	5.975	6.073	8,362,665	-0.13(-2.03%)
May 20, 2009	6.619	6.822	6.164	6.199	18,936,756	-0.48(-7.23%)
May 19, 2009	6.374	6.731	6.304	6.682	13,573,947	+0.37(+5.88%)
May 18, 2009	6.066	6.346	6.059	6.311	13,261,881	+0.33(+5.50%)
May 15, 2009	6.325	6.416	5.898	5.982	11,485,014	-0.42(-6.56%)
May 14, 2009	5.856	6.437	5.842	6.402	16,800,924	+0.55(+9.32%)
May 13, 2009	6.185	6.234	5.835	5.856	10,048,476	-0.43(-6.90%)
May 12, 2009	6.325	6.367	6.136	6.290	7,313,038	-0.02(-0.33%)
May 11, 2009	6.633	6.647	6.304	6.311	13,172,388	-0.42(-6.24%)
May 08, 2009	5.870	6.801	5.786	6.731	28,097,386	+1.04(+18.18%)
May 07, 2009	5.828	5.975	5.632	5.695	11,769,382	-0.06(-1.09%)
May 06, 2009	5.800	5.947	5.727	5.758	9,367,771	+0.01(+0.12%)
May 05, 2009	5.611	5.765	5.604	5.751	9,876,587	+0.08(+1.36%)
May 04, 2009	5.569	5.744	5.569	5.674	21,494,956	+0.27(+4.92%)
May 01, 2009	4.961	5.422	4.912	5.408	14,302,106	+0.46(+9.34%)
Apr 30, 2009	4.800	5.080	4.758	4.947	22,575,184	+0.21(+4.43%)
Apr 29, 2009	4.639	4.758	4.597	4.737	11,208,360	+0.13(+2.89%)
Apr 28, 2009	4.562	4.688	4.429	4.604	11,491,789	+0.02(+0.46%)
Apr 27, 2009	4.758	4.842	4.555	4.583	12,429,884	-0.26(-5.35%)
Apr 24, 2009	4.751	4.891	4.688	4.842	9,385,919	+0.16(+3.44%)
Apr 23, 2009	4.660	4.779	4.660	4.681	10,310,239	-0.01(-0.15%)
Apr 22, 2009	4.723	4.786	4.660	4.688	11,307,018	-0.11(-2.33%)
Apr 21, 2009	4.653	4.863	4.653	4.800	12,665,255	+0.21(+4.57%)
Apr 20, 2009	4.772	4.821	4.555	4.590	16,221,470	-0.27(-5.61%)
Apr 17, 2009	4.758	4.877	4.688	4.863	12,067,466	+0.14(+2.96%)
Apr 16, 2009	4.646	4.793	4.562	4.723	13,002,423	+0.14(+3.05%)
Apr 15, 2009	4.541	4.674	4.534	4.583	7,281,977	+0.02(+0.46%)
Apr 14, 2009	4.534	4.681	4.492	4.562	11,137,542	+0.01(+0.15%)
Apr 13, 2009	4.716	4.716	4.506	4.555	9,888,715	-0.17(-3.70%)
Apr 09, 2009	4.611	4.828	4.541	4.730	14,664,925	+0.22(+4.81%)
Apr 08, 2009	4.310	4.548	4.233	4.513	13,168,978	+0.23(+5.39%)
Apr 07, 2009	4.317	4.380	4.198	4.282	9,032,879	-0.11(-2.55%)
Apr 06, 2009	4.331	4.464	4.275	4.394	9,480,181	+0.01(+0.16%)
Apr 03, 2009	4.373	4.408	4.254	4.387	10,665,743	+0.01(+0.16%)
Apr 02, 2009	4.275	4.429	4.163	4.380	18,043,626	+0.24(+5.74%)
Apr 01, 2009	4.009	4.184	3.932	4.142	7,778,466	+0.08(+1.89%)
Mar 31, 2009	4.023	4.198	3.988	4.065	11,926,115	+0.11(+2.83%)
Mar 30, 2009	4.296	4.296	3.904	3.953	13,065,106	-0.42(-9.60%)
Mar 26, 2009	4.450	4.450	4.240	4.373	17,371,652	+0.08(+1.96%)
Mar 25, 2009	4.667	4.674	4.212	4.289	10,515,306	-0.26(-5.69%)
Mar 24, 2009	4.681	4.716	4.464	4.548	7,764,172	-0.20(-4.27%)
Mar 23, 2009	4.646	4.772	4.646	4.751	8,802,992	+0.26(+5.76%)
Mar 20, 2009	4.646	4.723	4.401	4.492	10,673,251	-0.21(-4.39%)
Mar 19, 2009	4.457	4.898	4.597	4.698	12,307,055	-0.05(-1.10%)
Mar 18, 2009	4.457	4.786	4.373	4.751	9,368,831	+0.27(+5.93%)
Mar 17, 2009	4.611	4.611	4.401	4.485	10,040,749	-0.11(-2.44%)
Mar 16, 2009	4.352	4.730	4.352	4.597	10,647,703	+0.30(+7.00%)
Mar 13, 2009	4.268	4.457	4.240	4.296	0	+0.06(+1.49%)
Mar 12, 2009	3.890	4.282	3.806	4.233	14,254,134	+0.32(+8.23%)
Mar 11, 2009	3.799	3.960	3.743	3.911	11,399,732	+0.20(+5.27%)
Mar 10, 2009	3.540	3.757	3.435	3.715	12,134,830	+0.28(+8.15%)
Mar 09, 2009	3.589	3.716	3.393	3.435	6,985,045	-0.14(-3.91%)
Mar 06, 2009	3.484	3.715	3.421	3.575	0	+0.08(+2.20%)
Mar 05, 2009	3.764	3.785	3.358	3.498	12,930,702	-0.36(-9.42%)
Mar 04, 2009	3.743	3.967	3.743	3.862	8,453,011	-0.07(-1.78%)
Mar 02, 2009	4.296	4.387	3.883	3.932	14,538,545	-0.48(-10.79%)
Feb 27, 2009	4.765	4.765	4.198	4.408	0	-0.46(-9.48%)
Feb 26, 2009	4.611	4.877	4.555	4.870	13,142,920	+0.32(+7.08%)
Feb 25, 2009	4.499	4.674	4.422	4.548	12,648,254	-0.22(-4.69%)
Feb 24, 2009	4.506	4.793	4.429	4.772	7,138,475	+0.31(+6.90%)
Feb 23, 2009	4.793	4.849	4.429	4.464	15,951,186	-0.23(-4.92%)
Feb 20, 2009	5.003	5.038	4.583	4.695	11,791,319	-0.41(-8.08%)
Feb 19, 2009	5.024	5.227	4.947	5.108	7,845,311	+0.15(+2.96%)
Feb 18, 2009	5.073	5.115	4.863	4.961	8,832,270	-0.06(-1.25%)
Feb 17, 2009	5.268	5.268	4.898	5.024	11,255,368	-0.39(-7.24%)
Feb 13, 2009	5.499	5.594	5.366	5.415	6,020,692	-0.12(-2.15%)
Feb 12, 2009	5.331	5.553	5.247	5.534	10,149,757	+0.01(+0.13%)
Feb 11, 2009	5.604	5.702	5.422	5.527	7,184,628	-0.11(-1.99%)
Feb 10, 2009	5.786	5.877	5.527	5.639	11,918,838	-0.14(-2.42%)
Feb 09, 2009	6.052	6.052	5.737	5.779	6,256,744	-0.22(-3.73%)
Feb 06, 2009	5.674	6.052	5.667	6.003	6,426,096	+0.24(+4.13%)
Feb 05, 2009	5.793	5.898	5.527	5.765	7,101,231	-0.04(-0.72%)
Feb 04, 2009	5.730	5.898	5.667	5.807	5,270,564	+0.12(+2.09%)
Feb 03, 2009	5.611	5.730	5.520	5.688	6,500,430	+0.10(+1.88%)
Feb 02, 2009	5.436	5.646	5.227	5.583	11,330,894	+0.05(+0.88%)
Jan 30, 2009	5.786	5.933	5.492	5.534	0	-0.30(-5.16%)
Jan 29, 2009	5.898	6.108	5.821	5.835	4,824,695	-0.23(-3.81%)
Jan 28, 2009	6.213	6.248	6.003	6.066	6,388,468	+0.00(+0.00%)
Jan 27, 2009	5.877	6.213	5.877	6.066	9,954,259	+0.14(+2.36%)
Jan 26, 2009	5.793	6.087	5.751	5.926	10,154,180	+0.14(+2.42%)
Jan 23, 2009	5.625	5.912	5.366	5.786	11,496,378	+0.08(+1.47%)
Jan 22, 2009	5.688	5.800	5.597	5.702	8,004,778	-0.07(-1.21%)
Jan 21, 2009	5.821	5.835	5.590	5.772	9,035,034	+0.14(+2.48%)
Jan 20, 2009	5.954	6.059	5.611	5.632	8,577,235	-0.36(-5.96%)
Jan 16, 2009	5.709	6.024	5.618	5.989	13,404,558	+0.43(+7.81%)
Jan 15, 2009	5.681	5.709	5.303	5.555	16,406,680	-0.15(-2.58%)
Jan 14, 2009	5.877	5.877	5.492	5.702	12,962,081	-0.24(-4.00%)
Jan 13, 2009	6.262	6.297	5.842	5.940	10,393,858	-0.26(-4.18%)
Jan 12, 2009	6.486	6.486	6.134	6.199	13,026,123	-0.29(-4.53%)
Jan 09, 2009	6.500	6.577	6.318	6.493	9,388,619	+0.01(+0.11%)
Jan 08, 2009	5.982	6.542	5.982	6.486	11,606,341	+0.17(+2.66%)
Jan 07, 2009	6.493	6.556	6.220	6.318	9,971,716	-0.25(-3.83%)
Jan 06, 2009	6.430	6.633	6.381	6.570	16,065,765	+0.18(+2.85%)
Jan 05, 2009	6.066	6.395	5.891	6.388	12,859,606	+0.34(+5.67%)
Jan 02, 2009	5.765	6.080	5.709	6.045	0	+0.28(+4.85%)
Jan 01, 2009	5.667	5.926	5.667	5.765	0	+0.00(+0.00%)
Dec 31, 2008	5.667	5.926	5.667	5.765	9,896,165	+0.09(+1.60%)
Dec 30, 2008	5.527	5.695	5.457	5.674	4,876,625	+0.18(+3.31%)
Dec 29, 2008	5.429	5.569	5.303	5.492	7,463,867	+0.06(+1.03%)
Dec 26, 2008	5.359	5.485	5.310	5.436	0	+0.10(+1.97%)
Dec 24, 2008	5.338	5.366	5.296	5.331	1,654,379	+0.02(+0.40%)
Dec 23, 2008	5.492	5.639	5.247	5.310	6,428,210	-0.15(-2.69%)
Dec 22, 2008	5.527	5.674	5.303	5.457	11,025,930	-0.06(-1.02%)
Dec 19, 2008	5.807	5.891	5.143	5.513	18,328,988	-0.12(-2.11%)
Dec 18, 2008	5.275	5.765	5.227	5.632	16,813,278	+0.36(+6.91%)
Dec 17, 2008	5.471	5.534	5.261	5.268	21,013,552	-0.32(-5.76%)
Dec 16, 2008	4.940	5.597	4.940	5.590	15,663,699	+0.69(+14.14%)
Dec 15, 2008	5.094	5.247	4.807	4.898	7,642,113	-0.19(-3.71%)
Dec 12, 2008	4.821	5.087	4.675	5.087	0	+0.10(+2.11%)
Dec 11, 2008	5.031	5.234	4.856	4.982	6,053,931	+0.06(+1.28%)
Dec 10, 2008	5.066	5.261	4.849	4.919	10,886,603	-0.10(-1.95%)
Dec 09, 2008	4.940	5.171	4.891	5.017	9,390,759	+0.08(+1.56%)
Dec 08, 2008	4.611	5.073	4.569	4.940	15,838,664	+0.46(+10.31%)
Dec 05, 2008	4.751	4.751	4.058	4.478	0	-0.36(-7.38%)
Dec 04, 2008	4.898	5.171	4.709	4.835	13,759,071	-0.19(-3.76%)
Dec 03, 2008	5.129	5.303	4.891	5.024	21,720,202	-0.45(-8.18%)
Dec 02, 2008	4.968	5.527	4.863	5.471	17,724,252	+0.64(+13.17%)
Dec 01, 2008	5.206	5.206	4.793	4.835	13,049,209	-0.55(-10.14%)
Nov 28, 2008	5.213	5.471	5.213	5.380	5,075,250	+0.08(+1.45%)
Nov 26, 2008	5.101	5.317	4.947	5.303	9,696,095	+0.06(+1.20%)
Nov 25, 2008	5.387	5.394	4.933	5.241	14,614,182	+0.20(+3.88%)
Nov 24, 2008	5.199	5.247	4.954	5.045	14,188,437	-0.03(-0.69%)
Nov 21, 2008	4.968	5.108	4.569	5.080	14,705,247	+0.26(+5.37%)
Nov 20, 2008	5.066	5.408	4.716	4.821	20,794,894	-0.46(-8.74%)
Nov 19, 2008	5.590	5.730	5.255	5.282	12,272,400	-0.34(-6.09%)
Nov 18, 2008	5.709	5.877	5.429	5.625	11,577,969	-0.11(-1.95%)
Nov 17, 2008	5.681	6.087	5.527	5.737	13,339,647	-0.06(-0.97%)
Nov 14, 2008	5.611	6.171	5.415	5.793	0	+0.01(+0.24%)
Nov 13, 2008	5.192	5.940	5.136	5.779	32,572,022	+0.64(+12.38%)
Nov 12, 2008	4.863	5.352	4.814	5.143	12,492,848	+0.12(+2.37%)
Nov 11, 2008	5.296	5.331	4.695	5.024	15,212,176	-0.36(-6.63%)
Nov 10, 2008	6.255	6.500	5.247	5.380	14,035,473	-0.55(-9.32%)
Nov 07, 2008	4.786	5.996	4.786	5.933	18,351,050	+1.31(+28.29%)
Nov 06, 2008	5.087	5.185	4.506	4.625	11,306,810	-0.44(-8.70%)
Nov 05, 2008	5.282	5.324	4.968	5.066	12,980,714	-0.38(-6.94%)
Nov 04, 2008	5.702	5.800	5.247	5.443	12,556,812	-0.10(-1.77%)
Nov 03, 2008	5.457	5.716	5.331	5.541	7,679,749	-0.03(-0.63%)
Oct 31, 2008	5.744	5.814	5.213	5.576	11,867,456	-0.09(-1.60%)
Oct 30, 2008	5.436	6.283	5.401	5.667	18,020,686	+0.36(+6.72%)
Oct 29, 2008	5.450	5.625	5.108	5.310	14,445,655	-0.18(-3.31%)
Oct 28, 2008	5.247	5.527	4.408	5.492	18,289,788	+0.53(+10.72%)
Oct 27, 2008	5.394	5.485	4.926	4.961	8,229,299	-0.54(-9.80%)
Oct 24, 2008	5.387	5.597	4.940	5.499	14,172,795	-0.39(-6.65%)
Oct 23, 2008	5.842	6.283	5.485	5.891	19,235,592	+0.08(+1.32%)
Oct 22, 2008	6.717	6.801	5.632	5.814	16,851,548	-1.08(-15.72%)
Oct 21, 2008	6.850	7.186	6.626	6.899	12,329,336	-0.02(-0.30%)
Oct 20, 2008	5.772	6.934	5.772	6.920	21,092,678	+1.21(+21.20%)
Oct 17, 2008	5.282	6.108	5.171	5.709	0	+0.29(+5.43%)
Oct 16, 2008	5.695	5.954	5.255	5.415	18,577,952	-0.26(-4.56%)
Oct 15, 2008	6.066	6.122	5.513	5.674	13,894,861	-0.57(-9.18%)
Oct 14, 2008	6.906	7.158	5.898	6.248	19,769,790	-0.38(-5.70%)
Oct 13, 2008	5.730	6.626	5.352	6.626	10,730,703	+1.29(+24.12%)
Oct 10, 2008	5.744	5.744	4.660	5.338	24,446,776	-0.70(-11.59%)
Oct 09, 2008	6.374	6.479	5.870	6.038	14,113,936	-0.32(-5.06%)
Oct 08, 2008	6.360	6.843	6.227	6.360	21,192,594	-0.05(-0.76%)
Oct 07, 2008	6.283	6.503	6.087	6.409	22,702,278	+0.23(+3.74%)
Oct 06, 2008	6.787	7.528	5.863	6.178	19,435,614	-0.76(-10.99%)
Oct 03, 2008	7.409	7.556	6.871	6.941	0	-0.37(-5.07%)
Oct 02, 2008	7.836	7.920	7.172	7.312	9,623,555	-0.58(-7.36%)
Oct 01, 2008	8.109	8.214	7.787	7.892	6,972,363	-0.29(-3.51%)
Sep 30, 2008	8.032	8.291	7.787	8.179	7,909,017	+0.20(+2.54%)
Sep 29, 2008	8.676	8.739	7.689	7.976	14,600,997	-0.83(-9.38%)
Sep 26, 2008	9.026	9.068	8.676	8.802	0	-0.34(-3.75%)
Sep 25, 2008	8.844	9.313	8.760	9.145	8,013,134	+0.37(+4.23%)
Sep 24, 2008	8.921	8.998	8.641	8.774	8,625,658	-0.20(-2.18%)
Sep 23, 2008	8.914	9.124	8.788	8.970	7,986,308	+0.01(+0.08%)
Sep 22, 2008	9.306	9.397	8.872	8.963	10,222,723	-0.28(-3.03%)
Sep 19, 2008	8.949	9.620	8.578	9.243	0	+0.83(+9.90%)
Sep 18, 2008	7.934	8.620	7.626	8.410	27,193,406	+0.55(+7.03%)
Sep 17, 2008	8.536	8.718	7.787	7.857	24,485,452	-0.84(-9.65%)
Sep 16, 2008	8.900	8.977	8.326	8.697	18,014,506	-0.32(-3.57%)
Sep 15, 2008	9.634	9.704	8.998	9.019	11,630,941	-0.93(-9.35%)
Sep 12, 2008	9.418	10.02	9.383	9.949	0	+0.47(+4.94%)
Sep 11, 2008	9.655	9.767	9.442	9.480	16,394,867	-0.22(-2.24%)
Sep 10, 2008	9.334	9.739	9.271	9.697	15,741,782	+0.48(+5.16%)
Sep 09, 2008	10.43	10.74	9.222	9.222	19,725,074	-1.24(-11.84%)
Sep 08, 2008	10.31	10.63	10.31	10.46	8,771,007	+0.23(+2.26%)
Sep 05, 2008	10.11	10.29	9.998	10.23	0	+0.10(+1.04%)
Sep 04, 2008	10.31	10.40	10.05	10.12	12,336,405	-0.20(-1.90%)
Sep 03, 2008	10.33	10.50	9.998	10.32	15,560,809	-0.01(-0.14%)