AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	7.319	7.501	7.312	7.494	29,760,832	+0.18(+2.40%)
Nov 29, 2012	7.333	7.347	7.220	7.319	6,303,096	+0.01(+0.19%)
Nov 28, 2012	7.129	7.304	7.108	7.304	6,043,993	+0.16(+2.26%)
Nov 27, 2012	7.178	7.262	7.108	7.143	10,362,993	-0.02(-0.29%)
Nov 26, 2012	7.073	7.220	7.066	7.164	8,035,718	+0.07(+0.99%)
Nov 23, 2012	7.122	7.150	7.034	7.094	4,135,205	+0.09(+1.30%)
Nov 21, 2012	6.967	7.045	6.932	7.002	5,922,582	+0.04(+0.50%)
Nov 20, 2012	6.981	7.013	6.890	6.967	7,772,146	-0.04(-0.50%)
Nov 19, 2012	7.031	7.094	6.911	7.002	12,317,560	+0.06(+0.81%)
Nov 16, 2012	6.841	6.974	6.771	6.946	10,065,115	+0.12(+1.75%)
Nov 15, 2012	6.876	6.974	6.729	6.827	9,933,816	-0.04(-0.61%)
Nov 14, 2012	6.855	6.897	6.686	6.869	13,625,503	+0.03(+0.41%)
Nov 13, 2012	6.932	7.013	6.834	6.841	9,369,486	-0.12(-1.72%)
Nov 12, 2012	7.115	7.262	6.904	6.960	4,704,418	-0.04(-0.50%)
Nov 09, 2012	7.122	7.150	6.974	6.995	10,887,296	-0.13(-1.87%)
Nov 08, 2012	7.080	7.150	7.031	7.129	8,710,955	+0.06(+0.79%)
Nov 07, 2012	7.410	7.564	7.066	7.073	8,463,943	-0.29(-3.91%)
Nov 06, 2012	7.269	7.466	7.269	7.361	7,967,955	+0.08(+1.06%)
Nov 05, 2012	7.459	7.480	7.283	7.283	4,838,265	-0.20(-2.72%)
Nov 02, 2012	7.424	7.515	7.410	7.487	7,962,260	+0.08(+1.14%)
Nov 01, 2012	7.368	7.585	7.319	7.403	12,623,586	+0.06(+0.86%)
Oct 31, 2012	7.382	7.452	7.283	7.340	5,558,276	+0.00(+0.00%)
Oct 26, 2012	7.297	7.340	7.340	7.340	7,021,800	+0.03(+0.38%)
Oct 25, 2012	7.381	7.430	7.249	7.312	6,402,631	-0.03(-0.38%)
Oct 24, 2012	7.514	7.549	7.340	7.340	6,285,095	-0.17(-2.24%)
Oct 23, 2012	7.486	7.542	7.402	7.507	9,275,715	-0.22(-2.81%)
Oct 19, 2012	7.766	7.808	7.675	7.724	4,179,817	-0.08(-0.99%)
Oct 18, 2012	7.766	7.871	7.717	7.801	6,727,637	+0.03(+0.45%)
Oct 17, 2012	7.640	7.780	7.549	7.766	12,072,115	+0.10(+1.28%)
Oct 16, 2012	7.549	7.689	7.521	7.668	7,830,285	+0.15(+2.05%)
Oct 15, 2012	7.416	7.514	7.374	7.514	6,644,779	+0.09(+1.23%)
Oct 12, 2012	7.514	7.542	7.367	7.423	7,713,523	-0.06(-0.84%)
Oct 11, 2012	7.479	7.598	7.465	7.486	5,838,625	+0.04(+0.56%)
Oct 10, 2012	7.570	7.570	7.409	7.444	4,420,184	-0.10(-1.30%)
Oct 09, 2012	7.577	7.612	7.507	7.542	5,156,941	-0.03(-0.46%)
Oct 08, 2012	7.626	7.647	7.570	7.577	3,584,384	-0.06(-0.82%)
Oct 05, 2012	7.710	7.766	7.605	7.640	5,013,612	-0.06(-0.73%)
Oct 04, 2012	7.668	7.759	7.626	7.696	7,138,439	+0.06(+0.82%)
Oct 03, 2012	7.640	7.689	7.591	7.633	6,347,693	+0.02(+0.28%)
Oct 02, 2012	7.577	7.647	7.556	7.612	10,148,233	+0.06(+0.74%)
Oct 01, 2012	7.668	7.766	7.521	7.556	8,044,105	-0.12(-1.55%)
Sep 28, 2012	7.591	7.710	7.577	7.675	7,451,431	+0.06(+0.73%)
Sep 27, 2012	7.675	7.738	7.598	7.619	7,931,488	+0.00(+0.00%)
Sep 26, 2012	7.738	7.780	7.591	7.619	10,255,190	-0.11(-1.45%)
Sep 25, 2012	7.871	7.945	7.731	7.731	8,343,042	-0.13(-1.69%)
Sep 24, 2012	7.787	7.962	7.766	7.864	11,510,115	+0.08(+1.08%)
Sep 21, 2012	7.850	7.850	7.752	7.780	10,092,354	-0.06(-0.71%)
Sep 20, 2012	7.759	7.843	7.710	7.836	9,022,925	+0.04(+0.54%)
Sep 19, 2012	7.822	7.871	7.780	7.794	8,244,694	-0.02(-0.27%)
Sep 18, 2012	7.983	7.997	7.773	7.815	8,946,523	-0.16(-2.02%)
Sep 17, 2012	8.067	8.116	7.955	7.976	7,590,117	-0.12(-1.47%)
Sep 14, 2012	8.039	8.116	8.025	8.095	11,334,507	+0.05(+0.61%)
Sep 13, 2012	7.913	8.053	7.843	8.046	8,789,186	+0.17(+2.13%)
Sep 12, 2012	8.032	8.074	7.857	7.878	13,113,767	-0.17(-2.09%)
Sep 11, 2012	8.011	8.067	7.983	8.046	6,625,235	+0.03(+0.35%)
Sep 10, 2012	7.983	8.053	7.948	8.018	10,972,175	+0.05(+0.61%)
Sep 07, 2012	7.969	8.018	7.899	7.969	9,713,752	+0.01(+0.18%)
Sep 06, 2012	7.948	7.997	7.815	7.955	12,369,721	+0.06(+0.71%)
Sep 05, 2012	7.899	7.941	7.773	7.899	9,477,610	+0.00(+0.00%)
Sep 04, 2012	7.948	7.997	7.871	7.899	8,176,840	-0.07(-0.88%)
Aug 31, 2012	8.004	8.039	7.920	7.969	5,458,631	+0.00(+0.00%)
Aug 30, 2012	8.032	8.046	7.955	7.969	3,481,861	-0.09(-1.13%)
Aug 29, 2012	8.011	8.095	8.004	8.060	6,597,785	-0.03(-0.35%)
Aug 27, 2012	8.053	8.109	8.039	8.088	4,498,550	+0.03(+0.43%)
Aug 24, 2012	7.962	8.095	7.935	8.053	6,015,670	+0.09(+1.14%)
Aug 23, 2012	8.151	8.158	7.948	7.962	6,145,947	-0.20(-2.49%)
Aug 22, 2012	8.095	8.179	8.081	8.165	5,125,655	+0.04(+0.52%)
Aug 21, 2012	8.158	8.200	8.102	8.123	5,029,228	-0.04(-0.51%)
Aug 20, 2012	8.172	8.179	8.102	8.165	4,613,685	+0.00(+0.00%)
Aug 17, 2012	8.249	8.263	8.116	8.165	5,324,760	-0.08(-1.02%)
Aug 16, 2012	8.193	8.312	8.144	8.249	8,296,728	+0.09(+1.11%)
Aug 15, 2012	8.200	8.235	8.137	8.158	7,769,798	-0.03(-0.34%)
Aug 14, 2012	8.333	8.340	8.172	8.186	6,293,565	-0.11(-1.35%)
Aug 13, 2012	8.207	8.309	8.193	8.298	5,998,294	+0.06(+0.68%)
Aug 10, 2012	8.200	8.277	8.172	8.242	5,829,688	+0.01(+0.17%)
Aug 09, 2012	8.186	8.256	8.144	8.228	8,496,095	+0.03(+0.34%)
Aug 08, 2012	8.067	8.235	8.018	8.200	9,667,925	+0.13(+1.65%)
Aug 07, 2012	8.172	8.242	8.046	8.067	9,489,833	-0.13(-1.54%)
Aug 06, 2012	8.382	8.473	8.116	8.193	19,326,282	-0.38(-4.41%)
Aug 03, 2012	8.564	8.634	8.529	8.571	7,725,099	+0.10(+1.16%)
Aug 02, 2012	8.340	8.473	8.263	8.473	10,381,678	+0.08(+0.92%)
Aug 01, 2012	8.480	8.546	8.382	8.396	7,977,194	-0.04(-0.50%)
Jul 31, 2012	8.459	8.501	8.424	8.438	8,792,254	-0.03(-0.41%)
Jul 30, 2012	8.410	8.571	8.403	8.473	13,237,838	+0.09(+1.09%)
Jul 27, 2012	8.403	8.445	8.326	8.382	14,843,051	+0.01(+0.08%)
Jul 26, 2012	8.375	8.490	8.319	8.375	10,729,990	+0.13(+1.53%)
Jul 25, 2012	8.508	8.564	8.151	8.249	16,180,765	-0.22(-2.56%)
Jul 24, 2012	8.669	8.697	8.403	8.466	12,329,696	-0.24(-2.81%)
Jul 23, 2012	8.844	8.893	8.655	8.711	6,103,067	-0.22(-2.51%)
Jul 20, 2012	8.893	9.019	8.893	8.935	5,745,055	-0.03(-0.39%)
Jul 19, 2012	8.879	9.026	8.851	8.970	11,650,823	+0.15(+1.67%)
Jul 18, 2012	8.830	8.907	8.788	8.823	8,930,524	-0.04(-0.47%)
Jul 17, 2012	8.886	8.949	8.788	8.865	6,738,605	+0.02(+0.24%)
Jul 16, 2012	8.879	8.900	8.823	8.844	4,012,231	-0.06(-0.63%)
Jul 13, 2012	8.823	8.935	8.816	8.900	4,200,181	+0.08(+0.95%)
Jul 12, 2012	8.844	8.886	8.774	8.816	6,102,128	-0.10(-1.18%)
Jul 11, 2012	8.858	8.956	8.823	8.921	6,824,750	+0.07(+0.79%)
Jul 10, 2012	8.935	8.942	8.823	8.851	5,362,473	-0.01(-0.16%)
Jul 09, 2012	8.984	8.991	8.802	8.865	5,746,793	-0.12(-1.32%)
Jul 06, 2012	8.886	9.005	8.844	8.984	6,398,832	+0.01(+0.08%)
Jul 05, 2012	8.921	9.012	8.893	8.977	6,504,039	+0.01(+0.16%)
Jul 03, 2012	8.900	8.970	8.868	8.963	5,215,586	+0.06(+0.71%)
Jul 02, 2012	9.054	9.054	8.844	8.900	4,799,696	-0.08(-0.86%)
Jun 29, 2012	8.977	9.012	8.893	8.977	8,198,187	+0.15(+1.66%)
Jun 28, 2012	8.655	8.844	8.648	8.830	5,461,818	+0.12(+1.37%)
Jun 27, 2012	8.557	8.760	8.536	8.711	5,476,741	+0.19(+2.22%)
Jun 26, 2012	8.431	8.578	8.410	8.522	6,243,649	+0.12(+1.42%)
Jun 25, 2012	8.333	8.438	8.305	8.403	7,374,407	-0.05(-0.58%)
Jun 22, 2012	8.515	8.571	8.406	8.452	10,176,567	-0.03(-0.41%)
Jun 21, 2012	8.697	8.823	8.473	8.487	6,121,604	-0.22(-2.57%)
Jun 20, 2012	8.858	8.886	8.651	8.711	6,981,016	-0.17(-1.89%)
Jun 19, 2012	8.823	8.921	8.777	8.879	5,557,842	+0.08(+0.87%)
Jun 18, 2012	8.809	8.837	8.725	8.802	8,174,495	-0.03(-0.40%)
Jun 15, 2012	8.837	8.872	8.774	8.837	7,381,357	+0.01(+0.08%)
Jun 14, 2012	8.669	8.851	8.634	8.830	7,430,944	+0.20(+2.27%)
Jun 13, 2012	8.557	8.711	8.466	8.634	5,594,051	+0.01(+0.08%)
Jun 12, 2012	8.606	8.655	8.501	8.627	6,646,605	+0.02(+0.24%)
Jun 11, 2012	8.858	8.865	8.599	8.606	6,301,158	-0.17(-1.99%)
Jun 08, 2012	8.620	8.788	8.599	8.781	6,308,383	+0.13(+1.54%)
Jun 07, 2012	8.802	8.865	8.634	8.648	11,872,460	-0.06(-0.72%)
Jun 06, 2012	8.459	8.718	8.459	8.711	8,025,229	+0.30(+3.58%)
Jun 05, 2012	8.242	8.438	8.242	8.410	6,512,596	+0.14(+1.69%)
Jun 04, 2012	8.284	8.330	8.144	8.270	8,079,286	-0.01(-0.17%)
Jun 01, 2012	8.312	8.375	8.228	8.284	9,789,816	-0.17(-2.07%)
May 31, 2012	8.592	8.627	8.439	8.459	13,102,092	-0.16(-1.87%)
May 30, 2012	8.739	8.788	8.560	8.620	7,569,271	-0.20(-2.30%)
May 29, 2012	8.781	8.844	8.718	8.823	7,131,826	+0.04(+0.48%)
May 25, 2012	8.641	8.788	8.641	8.781	6,015,085	+0.12(+1.37%)
May 24, 2012	8.564	8.662	8.536	8.662	8,178,123	+0.12(+1.39%)
May 23, 2012	8.606	8.634	8.473	8.543	11,550,301	-0.15(-1.69%)
May 22, 2012	8.564	8.763	8.529	8.690	9,092,061	+0.13(+1.55%)
May 21, 2012	8.396	8.564	8.382	8.557	7,231,165	+0.20(+2.34%)
May 18, 2012	8.445	8.501	8.333	8.361	8,654,400	-0.02(-0.25%)
May 17, 2012	8.501	8.525	8.375	8.382	5,533,961	-0.10(-1.24%)
May 16, 2012	8.578	8.697	8.445	8.487	9,777,647	-0.04(-0.49%)
May 15, 2012	8.536	8.620	8.438	8.529	13,118,304	-0.02(-0.25%)
May 14, 2012	8.578	8.648	8.515	8.550	5,629,826	-0.10(-1.13%)
May 11, 2012	8.627	8.788	8.571	8.648	10,435,140	-0.01(-0.08%)
May 10, 2012	8.550	8.753	8.522	8.655	9,982,733	+0.24(+2.83%)
May 09, 2012	8.305	8.466	8.214	8.417	11,296,918	+0.01(+0.17%)
May 08, 2012	8.368	8.424	8.158	8.403	13,160,978	-0.04(-0.50%)
May 07, 2012	8.396	8.529	8.375	8.445	6,926,090	-0.01(-0.08%)
May 04, 2012	8.893	8.956	8.410	8.452	9,325,483	-0.09(-1.06%)
May 03, 2012	8.613	8.662	8.522	8.543	8,607,075	-0.07(-0.81%)
May 02, 2012	8.732	8.760	8.585	8.613	6,762,539	-0.19(-2.15%)
May 01, 2012	8.732	8.830	8.690	8.802	6,733,741	+0.04(+0.48%)
Apr 30, 2012	8.711	8.767	8.655	8.760	7,785,484	+0.05(+0.56%)
Apr 27, 2012	8.725	8.767	8.648	8.711	4,874,939	+0.02(+0.24%)
Apr 26, 2012	8.529	8.753	8.480	8.690	7,813,311	+0.14(+1.64%)
Apr 25, 2012	8.571	8.585	8.508	8.550	4,647,532	+0.06(+0.66%)
Apr 24, 2012	8.473	8.557	8.452	8.494	4,116,538	+0.06(+0.75%)
Apr 23, 2012	8.487	8.494	8.375	8.431	8,747,076	-0.15(-1.71%)
Apr 20, 2012	8.515	8.602	8.459	8.578	10,188,312	+0.10(+1.16%)
Apr 19, 2012	8.585	8.585	8.452	8.480	9,515,711	-0.09(-1.06%)
Apr 18, 2012	8.620	8.718	8.543	8.571	8,222,793	-0.06(-0.73%)
Apr 17, 2012	8.788	8.802	8.578	8.634	10,677,939	-0.07(-0.80%)
Apr 16, 2012	8.739	8.791	8.669	8.704	6,566,922	+0.03(+0.32%)
Apr 13, 2012	8.809	8.851	8.662	8.676	8,607,493	-0.18(-2.05%)
Apr 12, 2012	8.725	8.886	8.704	8.858	3,882,099	+0.13(+1.44%)
Apr 11, 2012	8.830	8.879	8.718	8.732	6,087,667	-0.01(-0.16%)
Apr 10, 2012	8.949	8.984	8.725	8.746	7,483,862	-0.25(-2.80%)
Apr 09, 2012	8.886	9.012	8.886	8.998	5,987,343	-0.04(-0.46%)
Apr 05, 2012	9.173	9.173	8.998	9.040	6,135,437	-0.17(-1.90%)
Apr 04, 2012	9.138	9.264	9.131	9.215	6,669,172	-0.06(-0.60%)
Apr 03, 2012	9.145	9.271	9.054	9.271	11,826,598	+0.15(+1.61%)
Apr 02, 2012	9.096	9.176	9.047	9.124	6,671,281	-0.02(-0.23%)
Mar 30, 2012	9.187	9.187	9.085	9.145	6,687,257	+0.03(+0.38%)
Mar 29, 2012	9.026	9.138	8.921	9.110	8,307,045	+0.00(+0.00%)
Mar 28, 2012	9.187	9.236	9.005	9.110	8,066,675	-0.10(-1.14%)
Mar 27, 2012	9.201	9.222	9.124	9.215	8,743,021	+0.04(+0.46%)
Mar 26, 2012	9.117	9.194	9.061	9.173	7,339,147	+0.13(+1.47%)
Mar 23, 2012	9.047	9.110	9.012	9.040	4,654,157	+0.04(+0.47%)
Mar 22, 2012	9.082	9.131	8.942	8.998	6,745,898	-0.16(-1.76%)
Mar 21, 2012	9.187	9.243	9.132	9.159	3,393,101	-0.04(-0.46%)
Mar 20, 2012	9.110	9.215	9.075	9.201	7,856,558	+0.02(+0.23%)
Mar 19, 2012	9.215	9.264	9.166	9.180	4,561,936	-0.03(-0.38%)
Mar 16, 2012	9.208	9.292	9.152	9.215	9,580,259	+0.01(+0.15%)
Mar 15, 2012	9.131	9.229	9.096	9.201	10,395,751	+0.10(+1.15%)
Mar 14, 2012	9.306	9.404	9.089	9.096	10,531,727	-0.22(-2.40%)
Mar 13, 2012	9.355	9.376	9.215	9.320	7,461,789	+0.03(+0.38%)
Mar 12, 2012	9.257	9.306	9.194	9.285	5,650,439	+0.06(+0.61%)
Mar 09, 2012	9.285	9.334	9.215	9.229	5,709,365	+0.01(+0.08%)
Mar 08, 2012	9.194	9.299	9.173	9.222	7,944,381	+0.11(+1.23%)
Mar 07, 2012	9.047	9.166	9.012	9.110	4,713,508	+0.03(+0.31%)
Mar 06, 2012	9.264	9.292	9.033	9.082	9,166,922	-0.28(-2.99%)
Mar 05, 2012	9.383	9.425	9.271	9.362	5,578,685	-0.08(-0.82%)
Mar 02, 2012	9.453	9.529	9.362	9.439	4,293,931	-0.03(-0.30%)
Mar 01, 2012	9.418	9.599	9.404	9.466	5,264,615	-0.02(-0.22%)
Feb 29, 2012	9.460	9.515	9.313	9.487	9,391,811	+0.08(+0.89%)
Feb 28, 2012	9.613	9.620	9.376	9.404	6,872,035	-0.18(-1.90%)
Feb 27, 2012	9.627	9.669	9.383	9.585	9,423,116	-0.07(-0.72%)
Feb 24, 2012	9.620	9.718	9.536	9.655	6,872,393	+0.02(+0.22%)
Feb 23, 2012	9.669	9.802	9.536	9.634	7,307,202	-0.03(-0.36%)
Feb 22, 2012	9.648	9.683	9.554	9.669	4,136,942	+0.03(+0.29%)
Feb 21, 2012	9.592	9.655	9.522	9.641	5,336,890	+0.06(+0.58%)
Feb 17, 2012	9.662	9.690	9.466	9.585	7,263,327	-0.06(-0.58%)
Feb 16, 2012	9.425	9.683	9.386	9.641	6,956,846	+0.24(+2.61%)
Feb 15, 2012	9.446	9.484	9.369	9.397	5,909,794	-0.03(-0.37%)
Feb 14, 2012	9.215	9.432	9.131	9.432	7,877,155	+0.25(+2.74%)
Feb 13, 2012	9.138	9.355	9.124	9.180	6,862,484	+0.17(+1.86%)
Feb 10, 2012	9.012	9.040	8.949	9.012	3,459,228	-0.07(-0.77%)
Feb 09, 2012	9.096	9.159	8.998	9.082	3,440,730	+0.03(+0.31%)
Feb 08, 2012	9.012	9.075	8.977	9.054	3,705,410	+0.04(+0.47%)
Feb 07, 2012	8.893	9.054	8.872	9.012	4,941,679	+0.07(+0.78%)
Feb 06, 2012	9.005	9.026	8.921	8.942	3,986,348	-0.10(-1.08%)
Feb 03, 2012	9.194	9.201	9.026	9.040	5,586,790	-0.06(-0.69%)
Feb 02, 2012	9.075	9.138	9.043	9.103	3,567,659	+0.03(+0.39%)
Feb 01, 2012	8.984	9.131	8.977	9.068	5,865,817	+0.14(+1.57%)
Jan 31, 2012	8.998	9.005	8.788	8.928	6,048,582	+0.01(+0.08%)
Jan 30, 2012	8.893	8.949	8.837	8.921	4,582,574	-0.04(-0.47%)
Jan 27, 2012	9.026	9.082	8.949	8.963	6,689,217	-0.09(-1.00%)
Jan 26, 2012	9.201	9.201	8.998	9.054	7,245,241	-0.12(-1.30%)
Jan 25, 2012	8.893	9.194	8.858	9.173	9,726,638	+0.26(+2.90%)
Jan 24, 2012	9.005	9.033	8.893	8.914	6,111,943	-0.14(-1.55%)
Jan 23, 2012	9.124	9.187	8.998	9.054	11,347,086	-0.08(-0.92%)
Jan 20, 2012	9.040	9.138	8.984	9.138	6,967,066	+0.10(+1.08%)
Jan 19, 2012	8.984	9.054	8.921	9.040	5,985,391	+0.09(+1.02%)
Jan 18, 2012	8.977	9.026	8.914	8.949	5,702,195	-0.06(-0.70%)
Jan 17, 2012	8.935	9.026	8.879	9.012	8,813,569	+0.16(+1.82%)
Jan 13, 2012	8.725	8.865	8.690	8.851	6,641,083	+0.07(+0.80%)
Jan 12, 2012	8.893	8.914	8.739	8.781	5,915,149	-0.08(-0.87%)
Jan 11, 2012	8.872	8.886	8.774	8.858	4,272,388	-0.03(-0.31%)
Jan 10, 2012	8.816	8.928	8.802	8.886	12,312,332	+0.16(+1.84%)
Jan 09, 2012	8.557	8.753	8.515	8.725	9,312,197	+0.17(+1.96%)
Jan 06, 2012	8.592	8.662	8.494	8.557	10,667,228	-0.06(-0.73%)
Jan 05, 2012	8.410	8.662	8.326	8.620	12,449,613	+0.20(+2.41%)
Jan 04, 2012	8.431	8.532	8.403	8.417	5,253,339	+0.13(+1.60%)
Dec 30, 2011	8.347	8.354	8.263	8.284	2,203,714	-0.03(-0.34%)
Dec 29, 2011	8.263	8.361	8.249	8.312	3,316,035	+0.11(+1.37%)
Dec 28, 2011	8.354	8.354	8.165	8.200	3,368,608	-0.13(-1.60%)
Dec 27, 2011	8.256	8.375	8.214	8.333	3,131,980	+0.03(+0.34%)
Dec 23, 2011	8.277	8.340	8.242	8.305	5,719,046	+0.20(+2.42%)
Dec 21, 2011	8.179	8.179	8.039	8.109	8,213,805	-0.07(-0.86%)
Dec 20, 2011	8.165	8.225	8.102	8.179	12,174,283	+0.15(+1.83%)
Dec 19, 2011	8.109	8.183	8.004	8.032	7,556,429	-0.01(-0.17%)
Dec 16, 2011	8.151	8.221	7.997	8.046	11,344,433	-0.05(-0.61%)
Dec 15, 2011	8.172	8.291	8.088	8.095	8,306,499	+0.04(+0.52%)
Dec 14, 2011	8.130	8.183	8.032	8.053	7,900,118	-0.11(-1.37%)
Dec 13, 2011	8.263	8.347	8.123	8.165	10,071,707	-0.03(-0.43%)
Dec 12, 2011	8.207	8.312	8.116	8.200	7,185,999	-0.10(-1.18%)
Dec 09, 2011	8.116	8.326	8.109	8.298	8,129,536	+0.25(+3.09%)
Dec 08, 2011	8.354	8.396	8.025	8.050	11,991,184	-0.37(-4.44%)
Dec 07, 2011	8.389	8.480	8.368	8.424	5,634,548	-0.02(-0.25%)
Dec 06, 2011	8.466	8.529	8.361	8.445	8,090,555	-0.01(-0.08%)
Dec 05, 2011	8.487	8.536	8.375	8.452	7,879,037	+0.10(+1.17%)
Dec 02, 2011	8.536	8.543	8.298	8.354	10,175,926	-0.12(-1.40%)