AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2009	9.047	9.428	8.971	9.151	11,192,619	+0.10(+1.07%)
Oct 30, 2009	9.345	9.400	8.971	9.054	16,979,818	-0.33(-3.47%)
Oct 29, 2009	8.992	9.386	8.971	9.379	12,641,014	+0.51(+5.70%)
Oct 28, 2009	9.490	9.504	8.853	8.874	16,577,241	-0.64(-6.77%)
Oct 27, 2009	9.566	9.684	9.269	9.518	13,440,030	-0.06(-0.65%)
Oct 26, 2009	9.947	10.14	9.532	9.580	9,463,078	-0.27(-2.74%)
Oct 23, 2009	10.04	10.08	9.788	9.850	9,741,432	-0.51(-4.95%)
Oct 22, 2009	10.48	10.51	10.22	10.36	8,525,520	-0.10(-0.99%)
Oct 21, 2009	10.32	10.70	10.25	10.47	7,897,717	+0.19(+1.89%)
Oct 20, 2009	10.32	10.42	10.27	10.27	9,202,992	-0.23(-2.18%)
Oct 19, 2009	10.29	10.52	10.15	10.50	6,053,757	+0.26(+2.57%)
Oct 16, 2009	10.25	10.36	10.06	10.24	8,692,528	-0.13(-1.27%)
Oct 15, 2009	10.40	10.43	10.20	10.37	6,357,057	-0.02(-0.20%)
Oct 14, 2009	10.32	10.41	10.20	10.39	8,203,801	+0.15(+1.49%)
Oct 13, 2009	10.30	10.31	10.11	10.24	5,721,557	-0.05(-0.47%)
Oct 12, 2009	10.27	10.37	10.22	10.29	4,752,538	+0.03(+0.27%)
Oct 09, 2009	10.27	10.37	10.24	10.26	5,945,454	-0.01(-0.13%)
Oct 08, 2009	10.31	10.39	10.20	10.27	9,815,758	+0.00(+0.00%)
Oct 07, 2009	10.22	10.31	10.11	10.27	8,142,740	+0.03(+0.34%)
Oct 06, 2009	10.30	10.35	10.04	10.24	10,658,461	+0.06(+0.54%)
Oct 05, 2009	9.608	10.19	9.560	10.18	10,348,928	+0.64(+6.68%)
Oct 02, 2009	9.483	9.657	9.289	9.546	9,233,463	-0.03(-0.36%)
Oct 01, 2009	10.23	10.27	9.580	9.580	12,682,253	-0.69(-6.68%)
Sep 30, 2009	10.65	10.65	10.16	10.27	12,060,750	-0.29(-2.76%)
Sep 29, 2009	10.37	10.61	10.29	10.56	9,544,736	+0.24(+2.28%)
Sep 28, 2009	9.934	10.39	9.934	10.32	5,390,775	+0.40(+4.05%)
Sep 25, 2009	10.05	10.11	9.871	9.920	6,602,978	-0.19(-1.92%)
Sep 24, 2009	10.36	10.47	9.996	10.11	10,004,456	-0.22(-2.15%)
Sep 23, 2009	10.44	10.63	10.32	10.34	10,943,145	-0.18(-1.71%)
Sep 22, 2009	10.20	10.52	10.10	10.52	13,698,438	+0.38(+3.76%)
Sep 21, 2009	9.961	10.16	9.663	10.13	11,900,541	+0.17(+1.67%)
Sep 18, 2009	10.04	10.16	9.809	9.968	9,880,828	+0.03(+0.28%)
Sep 17, 2009	10.40	10.45	9.920	9.941	8,510,236	-0.17(-1.65%)
Sep 16, 2009	10.22	10.47	10.08	10.11	11,702,416	-0.09(-0.88%)
Sep 15, 2009	10.31	10.32	10.04	10.20	10,205,293	-0.05(-0.47%)
Sep 14, 2009	9.906	10.31	9.830	10.25	16,454,738	+0.44(+4.52%)
Sep 11, 2009	9.781	9.864	9.663	9.802	6,051,196	+0.01(+0.07%)
Sep 10, 2009	9.733	9.816	9.566	9.795	5,968,054	+0.03(+0.28%)
Sep 09, 2009	9.587	9.767	9.463	9.767	7,125,967	+0.21(+2.25%)
Sep 08, 2009	9.449	9.601	9.359	9.553	7,140,414	+0.20(+2.15%)
Sep 04, 2009	9.220	9.352	9.165	9.352	5,488,392	+0.15(+1.66%)
Sep 03, 2009	9.213	9.244	9.047	9.199	5,759,875	+0.06(+0.68%)
Sep 02, 2009	9.095	9.213	8.860	9.137	11,227,017	-0.04(-0.45%)
Sep 01, 2009	9.449	9.663	9.172	9.179	9,032,969	-0.29(-3.07%)
Aug 31, 2009	9.573	9.601	9.400	9.469	6,448,255	-0.17(-1.80%)
Aug 28, 2009	9.712	9.740	9.490	9.643	7,993,868	+0.01(+0.07%)
Aug 27, 2009	9.850	9.906	9.545	9.636	7,641,970	-0.22(-2.25%)
Aug 26, 2009	9.698	9.885	9.539	9.857	10,213,115	+0.15(+1.57%)
Aug 25, 2009	10.02	10.13	9.691	9.705	10,028,321	-0.28(-2.84%)
Aug 24, 2009	9.941	10.08	9.885	9.989	11,478,324	+0.11(+1.12%)
Aug 21, 2009	9.726	9.920	9.636	9.878	7,990,347	+0.23(+2.37%)
Aug 20, 2009	9.525	9.670	9.490	9.650	5,764,433	+0.15(+1.53%)
Aug 19, 2009	9.407	9.553	9.310	9.504	10,637,579	+0.01(+0.07%)
Aug 18, 2009	9.331	9.511	9.255	9.497	6,783,703	+0.27(+2.93%)
Aug 17, 2009	9.303	9.352	9.179	9.227	9,140,704	-0.33(-3.41%)
Aug 14, 2009	9.615	9.719	9.414	9.553	6,190,958	-0.09(-0.93%)
Aug 13, 2009	9.684	9.733	9.469	9.643	10,075,815	+0.03(+0.29%)
Aug 12, 2009	9.241	9.705	9.241	9.615	9,960,489	+0.31(+3.35%)
Aug 11, 2009	9.587	9.636	9.289	9.303	11,292,555	-0.38(-3.93%)
Aug 10, 2009	9.580	9.767	9.366	9.684	15,968,252	+0.07(+0.72%)
Aug 07, 2009	9.670	9.830	9.303	9.615	16,962,682	+0.51(+5.63%)
Aug 06, 2009	9.054	9.172	8.895	9.102	9,389,911	+0.03(+0.38%)
Aug 05, 2009	9.130	9.199	8.953	9.068	6,189,418	-0.03(-0.38%)
Aug 04, 2009	9.088	9.276	9.005	9.102	9,888,170	-0.04(-0.45%)
Aug 03, 2009	9.026	9.158	8.881	9.144	9,190,664	+0.28(+3.20%)
Jul 31, 2009	8.839	8.971	8.763	8.860	6,404,945	-0.03(-0.39%)
Jul 30, 2009	8.562	8.978	8.562	8.895	8,540,312	+0.44(+5.16%)
Jul 29, 2009	8.583	8.631	8.354	8.458	7,943,060	-0.18(-2.09%)
Jul 28, 2009	8.895	9.012	8.527	8.638	9,711,338	-0.34(-3.78%)
Jul 27, 2009	8.780	9.026	8.742	8.978	10,557,375	-0.07(-0.77%)
Jul 24, 2009	8.666	9.172	8.600	9.047	1,004	+0.38(+4.40%)
Jul 23, 2009	8.292	8.749	8.230	8.666	11,457,534	+0.32(+3.82%)
Jul 22, 2009	8.417	8.507	8.299	8.347	9,631,466	-0.14(-1.63%)
Jul 21, 2009	8.604	8.652	8.354	8.486	12,787,501	-0.04(-0.49%)
Jul 20, 2009	8.361	8.555	8.299	8.527	11,293,299	+0.26(+3.19%)
Jul 17, 2009	8.354	8.458	8.184	8.264	6,834,494	-0.11(-1.32%)
Jul 16, 2009	8.320	8.423	8.098	8.375	7,900,715	-0.01(-0.17%)
Jul 15, 2009	8.098	8.413	8.056	8.389	13,640,037	+0.36(+4.49%)
Jul 14, 2009	7.939	8.119	7.828	8.029	13,226,836	+0.09(+1.13%)
Jul 13, 2009	7.620	7.959	7.599	7.939	9,442,103	+0.19(+2.50%)
Jul 10, 2009	7.648	7.765	7.509	7.745	7,885,842	+0.01(+0.18%)
Jul 09, 2009	7.661	7.828	7.481	7.731	7,643,291	+0.10(+1.36%)
Jul 08, 2009	7.585	7.800	7.391	7.627	18,838,208	+0.08(+1.01%)
Jul 07, 2009	7.703	7.828	7.523	7.551	16,771,557	-0.15(-1.98%)
Jul 06, 2009	7.765	7.869	7.571	7.703	16,956,668	-0.12(-1.51%)
Jul 02, 2009	8.036	8.084	7.821	7.821	15,038,081	-0.33(-4.00%)
Jul 01, 2009	8.077	8.230	8.077	8.146	15,555,571	+0.10(+1.29%)
Jun 30, 2009	7.925	8.063	7.606	8.042	19,379,906	+0.10(+1.31%)
Jun 29, 2009	7.585	7.952	7.481	7.939	13,261,353	+0.41(+5.43%)
Jun 26, 2009	7.648	7.661	7.350	7.530	13,051,162	-0.17(-2.25%)
Jun 25, 2009	7.495	7.731	7.457	7.703	19,540,216	+0.37(+5.10%)
Jun 24, 2009	7.024	7.377	6.996	7.329	30,042,758	+0.66(+9.87%)
Jun 23, 2009	6.331	6.699	6.331	6.671	13,720,475	+0.33(+5.13%)
Jun 22, 2009	6.650	6.719	6.255	6.345	12,099,319	-0.41(-6.05%)
Jun 19, 2009	6.719	6.962	6.712	6.754	9,862,145	+0.10(+1.46%)
Jun 18, 2009	6.706	6.879	6.615	6.657	10,928,191	-0.06(-0.83%)
Jun 17, 2009	6.906	6.962	6.678	6.712	9,241,491	-0.20(-2.91%)
Jun 16, 2009	7.024	7.184	6.827	6.913	8,311,273	-0.07(-0.99%)
Jun 15, 2009	7.384	7.384	6.844	6.983	11,151,231	-0.42(-5.71%)
Jun 12, 2009	7.177	7.474	7.073	7.405	10,780,180	+0.19(+2.59%)
Jun 11, 2009	7.045	7.419	7.038	7.218	10,431,288	+0.21(+2.96%)
Jun 10, 2009	7.052	7.149	6.858	7.010	9,996,736	+0.03(+0.50%)
Jun 09, 2009	7.135	7.218	6.882	6.976	9,713,678	-0.12(-1.66%)
Jun 08, 2009	7.059	7.163	6.996	7.093	7,654,412	-0.05(-0.68%)
Jun 05, 2009	7.412	7.426	7.107	7.142	10,242,230	-0.08(-1.15%)
Jun 04, 2009	7.010	7.315	6.969	7.225	12,304,628	+0.28(+3.99%)
Jun 03, 2009	7.204	7.267	6.854	6.948	10,596,835	-0.34(-4.66%)
Jun 02, 2009	7.384	7.433	7.239	7.287	10,674,426	-0.11(-1.50%)
Jun 01, 2009	7.059	7.440	7.038	7.398	16,358,845	+0.48(+6.91%)
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%)