AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	7.242	7.411	7.213	7.256	281,270	-0.09(-1.25%)
Aug 30, 2010	7.468	7.510	7.340	7.348	4,494,907	-0.14(-1.89%)
Aug 27, 2010	7.461	7.510	7.270	7.489	6,203,064	+0.02(+0.33%)
Aug 26, 2010	7.446	7.503	7.309	7.464	566	+0.10(+1.29%)
Aug 25, 2010	7.249	7.413	7.157	7.369	94,200	+0.11(+1.56%)
Aug 24, 2010	7.284	7.390	7.213	7.256	1,263	-0.13(-1.82%)
Aug 23, 2010	7.397	7.510	7.362	7.390	4,627,799	+0.04(+0.58%)
Aug 20, 2010	7.418	7.446	7.326	7.348	7,181,411	-0.13(-1.70%)
Aug 19, 2010	7.665	7.665	7.461	7.475	1,263	-0.23(-2.94%)
Aug 18, 2010	7.701	7.807	7.644	7.701	6,037,891	-0.02(-0.27%)
Aug 17, 2010	7.609	7.800	7.510	7.722	6,710,868	+0.19(+2.53%)
Aug 16, 2010	7.446	7.609	7.298	7.531	6,377,750	+0.03(+0.38%)
Aug 13, 2010	7.503	7.736	7.425	7.503	6,196,869	+0.02(+0.28%)
Aug 12, 2010	7.404	7.595	7.277	7.482	6,379,096	-0.01(-0.19%)
Aug 11, 2010	7.743	7.778	7.487	7.496	1,265	-0.39(-4.93%)
Aug 10, 2010	7.722	8.054	7.708	7.884	13,250,580	+0.06(+0.81%)
Aug 09, 2010	7.559	7.870	7.531	7.821	12,803,542	+0.30(+3.94%)
Aug 06, 2010	7.524	7.567	7.086	7.524	11,236,005	-0.01(-0.19%)
Aug 05, 2010	7.383	7.588	7.369	7.538	5,735,566	+0.09(+1.23%)
Aug 04, 2010	7.376	7.489	7.298	7.446	4,696,433	+0.06(+0.86%)
Aug 03, 2010	7.552	7.595	7.360	7.383	7,094,679	-0.22(-2.88%)
Aug 02, 2010	7.390	7.623	7.390	7.602	7,732,338	+0.32(+4.36%)
Jul 30, 2010	7.284	7.326	7.150	7.284	5,850,547	-0.02(-0.29%)
Jul 29, 2010	7.531	7.545	7.256	7.305	6,074,336	-0.15(-1.99%)
Jul 28, 2010	7.453	7.552	7.411	7.453	757	-0.11(-1.49%)
Jul 27, 2010	7.567	7.567	7.369	7.567	1,012	+0.17(+2.29%)
Jul 26, 2010	7.369	7.418	7.319	7.397	5,895,373	+0.01(+0.10%)
Jul 23, 2010	7.340	7.411	7.249	7.390	8,399,693	+0.05(+0.67%)
Jul 22, 2010	7.178	7.369	7.143	7.340	7,767,989	+0.25(+3.59%)
Jul 21, 2010	7.263	7.298	7.037	7.086	7,063,398	-0.16(-2.15%)
Jul 20, 2010	7.242	7.277	6.987	7.242	5,733,137	+0.13(+1.79%)
Jul 19, 2010	7.121	7.164	7.044	7.114	4,474,313	+0.06(+0.90%)
Jul 16, 2010	7.051	7.164	7.001	7.051	10,711,795	-0.16(-2.16%)
Jul 15, 2010	7.185	7.227	7.065	7.206	7,338,148	-0.01(-0.10%)
Jul 14, 2010	7.178	7.340	7.136	7.213	8,332,461	-0.01(-0.20%)
Jul 13, 2010	7.355	7.390	7.178	7.227	283	-0.01(-0.20%)
Jul 12, 2010	7.185	7.263	7.114	7.242	9,121,745	+0.01(+0.20%)
Jul 09, 2010	7.227	7.252	6.832	7.227	18,284,302	+0.31(+4.49%)
Jul 08, 2010	7.107	7.107	6.818	6.917	11,470,432	-0.05(-0.71%)
Jul 07, 2010	6.358	7.008	6.323	6.966	24,994,592	+0.68(+10.79%)
Jul 06, 2010	6.542	6.634	6.231	6.288	6,271	-0.16(-2.41%)
Jul 02, 2010	6.443	6.606	6.387	6.443	6,893,019	+0.02(+0.33%)
Jul 01, 2010	6.422	6.517	6.351	6.422	11,565,409	-0.11(-1.62%)
Jun 30, 2010	6.528	6.701	6.464	6.528	3,057	-0.01(-0.11%)
Jun 29, 2010	6.804	6.825	6.514	6.535	11,914,316	-0.43(-6.19%)
Jun 25, 2010	6.966	7.044	6.818	6.966	22,871,214	+0.13(+1.86%)
Jun 24, 2010	7.051	7.107	6.825	6.839	12,763,222	-0.24(-3.39%)
Jun 23, 2010	7.185	7.206	7.001	7.079	7,710,380	-0.11(-1.47%)
Jun 22, 2010	7.453	7.482	7.164	7.185	10,130,941	-0.26(-3.51%)
Jun 21, 2010	7.538	7.644	7.362	7.446	8,603,547	+0.02(+0.29%)
Jun 18, 2010	7.425	7.496	7.386	7.425	13,455,913	-0.06(-0.85%)
Jun 17, 2010	7.602	7.602	7.333	7.489	9,305,994	-0.04(-0.47%)
Jun 16, 2010	7.446	7.595	7.411	7.524	8,421,613	-0.07(-0.93%)
Jun 15, 2010	7.425	7.616	7.369	7.595	8,529,720	+0.26(+3.56%)
Jun 14, 2010	7.411	7.517	7.319	7.333	9,887,698	+0.00(+0.00%)
Jun 11, 2010	7.213	7.351	7.206	7.333	9,024,671	+0.01(+0.19%)
Jun 10, 2010	7.100	7.376	7.093	7.319	15,353,553	+0.40(+5.71%)
Jun 09, 2010	6.909	7.164	6.895	6.924	13,053,698	+0.07(+1.03%)
Jun 08, 2010	6.818	6.909	6.683	6.853	10,559,778	+0.06(+0.94%)
Jun 07, 2010	6.789	7.008	6.775	6.789	11,540,702	+0.01(+0.10%)
Jun 04, 2010	6.782	7.061	6.747	6.782	13,518,697	-0.28(-3.90%)
Jun 03, 2010	6.938	7.093	6.839	7.058	11,951,067	+0.10(+1.42%)
Jun 02, 2010	6.796	6.959	6.719	6.959	15,313,276	+0.27(+4.01%)
Jun 01, 2010	7.121	7.153	6.683	6.690	1,415	-0.57(-7.79%)
May 28, 2010	7.256	7.404	7.185	7.256	8,844,743	+0.03(+0.39%)
May 27, 2010	7.121	7.249	6.761	7.227	10,725,137	+0.22(+3.12%)
May 26, 2010	6.924	7.121	6.867	7.008	283	+0.20(+3.01%)
May 25, 2010	6.415	6.811	6.316	6.804	2,264	+0.20(+2.99%)
May 24, 2010	6.768	6.797	6.584	6.606	10,819,669	-0.19(-2.81%)
May 21, 2010	6.408	6.804	6.365	6.796	22,900,272	+0.28(+4.34%)
May 20, 2010	6.556	6.712	6.486	6.514	21,691,844	-0.42(-6.11%)
May 19, 2010	7.008	7.086	6.832	6.938	15,908,191	-0.13(-1.80%)
May 18, 2010	7.348	7.376	6.996	7.065	424	-0.25(-3.47%)
May 17, 2010	7.552	7.588	7.171	7.319	16,001,674	-0.21(-2.81%)
May 14, 2010	7.531	7.701	7.432	7.531	8,778,271	-0.17(-2.20%)
May 13, 2010	7.807	7.856	7.665	7.701	6,899,114	-0.05(-0.59%)
May 12, 2010	7.743	7.856	7.694	7.747	11,914,438	+0.12(+1.62%)
May 11, 2010	7.602	7.764	7.567	7.623	14,172,077	+0.10(+1.31%)
May 10, 2010	7.425	7.524	7.376	7.524	17,657,554	+0.54(+7.68%)
May 07, 2010	7.461	7.510	6.881	6.987	30,594,860	-0.58(-7.66%)
May 06, 2010	7.786	7.863	7.058	7.567	21,909,976	-0.30(-3.77%)
May 05, 2010	7.983	8.135	7.807	7.863	13,753,375	-0.34(-4.13%)
May 04, 2010	8.365	8.393	8.146	8.202	13,865,563	-0.32(-3.73%)
May 03, 2010	8.224	8.549	8.146	8.520	13,685,044	+0.37(+4.51%)
Apr 30, 2010	8.337	8.407	8.153	8.153	8,820,187	-0.11(-1.37%)
Apr 29, 2010	8.294	8.414	8.224	8.266	8,075,888	+0.01(+0.17%)
Apr 28, 2010	8.308	8.421	8.160	8.252	10,718,468	+0.02(+0.26%)
Apr 27, 2010	8.563	8.563	8.224	8.231	20,710,648	-0.35(-4.12%)
Apr 26, 2010	8.746	8.746	8.563	8.584	15,675,864	-0.16(-1.78%)
Apr 23, 2010	8.732	8.803	8.612	8.739	12,180,223	+0.02(+0.24%)
Apr 22, 2010	8.598	8.753	8.435	8.718	14,759,531	+0.05(+0.57%)
Apr 21, 2010	8.669	8.672	8.400	8.669	41,047	+0.23(+2.76%)
Apr 20, 2010	8.202	8.450	8.195	8.435	11,922,631	+0.27(+3.29%)
Apr 19, 2010	8.111	8.224	8.111	8.167	12,446,619	+0.00(+0.00%)
Apr 16, 2010	8.301	8.351	8.100	8.167	27,876,762	-0.15(-1.78%)
Apr 15, 2010	8.216	8.421	8.167	8.315	11,023,237	+0.10(+1.20%)
Apr 14, 2010	7.983	8.252	7.948	8.216	12,909,157	+0.26(+3.29%)
Apr 13, 2010	7.969	7.983	7.835	7.955	9,743,381	-0.01(-0.18%)
Apr 12, 2010	8.026	8.096	7.948	7.969	7,768,513	+0.00(+0.00%)
Apr 09, 2010	7.990	8.047	7.913	7.969	11,196,659	+0.00(+0.00%)
Apr 08, 2010	8.005	8.040	7.934	7.969	10,994,760	-0.08(-1.05%)
Apr 07, 2010	8.322	8.351	8.026	8.054	11,090,887	-0.29(-3.47%)
Apr 06, 2010	8.146	8.379	8.111	8.344	12,272,961	+0.16(+1.90%)
Apr 05, 2010	8.033	8.216	7.962	8.188	16,087,831	+0.20(+2.57%)
Apr 01, 2010	7.821	7.983	7.983	7.983	11,220,811	+0.21(+2.73%)
Mar 31, 2010	7.743	7.856	7.651	7.771	12,794,683	-0.05(-0.63%)
Mar 30, 2010	7.927	7.934	7.771	7.821	9,897,342	-0.12(-1.51%)
Mar 29, 2010	7.708	7.955	7.708	7.941	11,362,320	+0.27(+3.50%)
Mar 26, 2010	7.680	7.750	7.609	7.672	12,289,601	+0.07(+0.93%)
Mar 25, 2010	7.800	7.877	7.581	7.602	21,314,362	-0.18(-2.36%)
Mar 24, 2010	7.891	7.920	7.778	7.786	15,710,177	-0.15(-1.87%)
Mar 23, 2010	7.948	8.026	7.849	7.934	12,567,696	-0.03(-0.35%)
Mar 22, 2010	8.061	8.068	7.899	7.962	18,525,274	-0.13(-1.66%)
Mar 19, 2010	8.231	8.344	8.054	8.096	13,742,351	-0.07(-0.86%)
Mar 18, 2010	8.301	8.358	8.132	8.167	8,408,227	-0.14(-1.70%)
Mar 17, 2010	8.435	8.478	8.273	8.308	12,730,488	-0.08(-1.01%)
Mar 16, 2010	8.337	8.393	8.202	8.393	7,510,506	+0.22(+2.68%)
Mar 15, 2010	8.118	8.174	8.103	8.174	12,176,157	-0.06(-0.77%)
Mar 12, 2010	8.259	8.273	8.153	8.238	8,229,524	+0.04(+0.52%)
Mar 11, 2010	7.941	8.224	7.940	8.195	12,978,382	+0.24(+3.02%)
Mar 10, 2010	8.082	8.082	7.884	7.955	17,916,572	-0.10(-1.23%)
Mar 09, 2010	8.061	8.111	8.005	8.054	10,139,748	-0.06(-0.78%)
Mar 08, 2010	8.188	8.266	8.096	8.118	11,804,043	-0.06(-0.78%)
Mar 05, 2010	8.054	8.231	8.026	8.181	9,596,681	+0.18(+2.30%)
Mar 04, 2010	8.139	8.160	7.948	7.997	9,213,173	-0.14(-1.74%)
Mar 03, 2010	8.061	8.216	7.969	8.139	12,172,124	+0.20(+2.49%)
Mar 02, 2010	7.899	8.224	7.899	7.941	19,370,006	+0.05(+0.63%)
Mar 01, 2010	8.294	8.294	7.828	7.891	23,601,892	-0.37(-4.45%)
Feb 26, 2010	8.315	8.443	8.160	8.259	9,908,214	-0.01(-0.09%)
Feb 25, 2010	8.209	8.308	8.132	8.266	9,008,986	-0.07(-0.85%)
Feb 24, 2010	8.351	8.379	8.195	8.337	8,994,120	+0.02(+0.25%)
Feb 23, 2010	8.450	8.499	8.301	8.315	7,701,333	-0.16(-1.92%)
Feb 22, 2010	8.683	8.683	8.435	8.478	6,895,352	-0.13(-1.48%)
Feb 19, 2010	8.443	8.605	8.372	8.605	9,491,198	+0.11(+1.25%)
Feb 18, 2010	8.464	8.563	8.435	8.499	10,305,513	+0.00(+0.00%)
Feb 17, 2010	8.428	8.506	8.322	8.499	15,762,859	+0.13(+1.52%)
Feb 16, 2010	8.414	8.435	8.259	8.372	26,485,742	+0.06(+0.68%)
Feb 12, 2010	8.330	8.315	8.315	8.315	15,327,446	-0.13(-1.51%)
Feb 11, 2010	8.407	8.464	8.294	8.443	11,505,351	+0.01(+0.08%)
Feb 10, 2010	8.584	8.584	8.337	8.435	11,538,170	-0.13(-1.57%)
Feb 09, 2010	8.435	8.711	8.407	8.570	13,333,003	+0.27(+3.23%)
Feb 08, 2010	8.337	8.471	8.238	8.301	7,428,752	+0.01(+0.17%)
Feb 05, 2010	8.351	8.443	8.096	8.287	13,800,300	-0.08(-0.93%)
Feb 04, 2010	9.022	9.064	8.351	8.365	23,335,846	-0.75(-8.22%)
Feb 03, 2010	9.177	9.312	9.078	9.114	4,765,312	-0.16(-1.68%)
Feb 02, 2010	9.100	9.290	9.015	9.269	5,909,847	+0.23(+2.54%)
Feb 01, 2010	8.944	9.121	8.817	9.040	8,206,387	+0.12(+1.31%)
Jan 29, 2010	9.036	9.064	8.859	8.923	19,389,786	-0.04(-0.39%)
Jan 28, 2010	9.107	9.177	8.958	8.958	12,481,937	-0.14(-1.55%)
Jan 27, 2010	9.234	9.241	8.831	9.100	16,945,204	-0.13(-1.45%)
Jan 26, 2010	9.403	9.403	9.202	9.234	6,835,657	-0.24(-2.54%)
Jan 25, 2010	9.319	9.524	9.244	9.474	8,778,614	+0.28(+3.00%)
Jan 22, 2010	9.460	9.516	9.184	9.199	9,244,606	-0.25(-2.62%)
Jan 21, 2010	9.700	9.820	9.382	9.446	8,588,918	-0.24(-2.48%)
Jan 20, 2010	9.891	9.891	9.580	9.686	8,805,042	-0.30(-2.97%)
Jan 19, 2010	9.912	10.05	9.799	9.983	6,651,589	+0.06(+0.64%)
Jan 15, 2010	9.905	9.919	9.919	9.919	7,910,081	-0.04(-0.35%)
Jan 14, 2010	9.905	10.06	9.891	9.954	6,115,958	+0.01(+0.07%)
Jan 13, 2010	9.707	9.990	9.686	9.947	7,768,610	+0.26(+2.70%)
Jan 12, 2010	9.750	9.799	9.658	9.686	8,072,508	-0.11(-1.15%)
Jan 11, 2010	9.728	9.898	9.721	9.799	12,196,228	+0.06(+0.65%)
Jan 08, 2010	9.460	9.764	9.432	9.735	7,993,610	+0.27(+2.84%)
Jan 07, 2010	9.446	9.594	9.290	9.467	23,841,570	+0.01(+0.07%)
Jan 06, 2010	9.502	9.707	9.453	9.460	10,626,108	-0.10(-1.03%)
Jan 05, 2010	9.658	9.778	9.538	9.559	7,209,120	-0.10(-1.02%)
Jan 04, 2010	9.453	9.679	9.453	9.658	6,507,644	+0.25(+2.70%)
Dec 31, 2009	9.651	9.403	9.403	9.403	4,925,471	-0.25(-2.63%)
Dec 30, 2009	9.651	9.658	9.538	9.658	3,538,592	-0.01(-0.07%)
Dec 29, 2009	9.834	9.856	9.658	9.665	5,300,210	-0.18(-1.87%)
Dec 28, 2009	9.820	9.870	9.750	9.848	3,909,859	+0.04(+0.36%)
Dec 24, 2009	9.806	9.877	9.750	9.813	2,157,000	-0.01(-0.07%)
Dec 23, 2009	9.679	9.841	9.622	9.820	5,532,781	+0.17(+1.76%)
Dec 22, 2009	9.792	9.834	9.566	9.651	6,332,409	-0.16(-1.66%)
Dec 21, 2009	9.764	9.891	9.721	9.813	4,949,065	+0.09(+0.94%)
Dec 18, 2009	9.820	9.979	9.700	9.721	8,960,449	-0.01(-0.07%)
Dec 17, 2009	9.764	9.891	9.601	9.728	7,660,950	+0.01(+0.14%)
Dec 16, 2009	9.743	9.919	9.615	9.714	10,293,136	+0.06(+0.59%)
Dec 15, 2009	9.410	9.764	9.347	9.658	15,039,379	+0.15(+1.56%)
Dec 14, 2009	9.403	9.531	9.389	9.509	7,976,324	+0.27(+2.91%)
Dec 11, 2009	8.979	9.241	8.895	9.241	7,237,039	+0.24(+2.67%)
Dec 10, 2009	8.888	9.071	8.831	9.001	10,573,274	+0.01(+0.08%)
Dec 09, 2009	9.114	9.142	8.874	8.994	8,208,985	-0.10(-1.09%)
Dec 08, 2009	9.297	9.319	9.050	9.093	7,499,327	-0.30(-3.16%)
Dec 07, 2009	9.453	9.531	9.361	9.389	6,867,388	-0.05(-0.52%)
Dec 04, 2009	9.333	9.453	9.156	9.439	18,013,494	+0.25(+2.77%)
Dec 03, 2009	9.234	9.326	9.124	9.184	6,615,755	-0.04(-0.46%)
Dec 02, 2009	9.297	9.432	9.181	9.227	8,608,760	-0.06(-0.61%)
Dec 01, 2009	9.064	9.312	9.064	9.283	9,494,817	+0.28(+3.14%)
Nov 30, 2009	9.057	9.121	8.916	9.001	9,357,766	-0.03(-0.31%)
Nov 27, 2009	8.951	9.177	8.874	9.029	5,410,138	-0.30(-3.18%)
Nov 25, 2009	8.965	9.347	8.909	9.326	8,645,776	+0.37(+4.18%)
Nov 24, 2009	9.050	9.114	8.895	8.951	8,660,721	-0.12(-1.32%)
Nov 23, 2009	9.071	9.128	8.994	9.071	12,276,733	+0.13(+1.50%)
Nov 20, 2009	9.036	9.078	8.874	8.937	15,002,617	-0.14(-1.56%)
Nov 19, 2009	9.347	9.354	9.029	9.078	12,290,122	-0.31(-3.31%)
Nov 18, 2009	9.361	9.516	9.347	9.389	6,672,000	-0.01(-0.08%)
Nov 17, 2009	9.629	9.644	9.333	9.396	7,143,568	-0.25(-2.64%)
Nov 16, 2009	9.580	9.721	9.453	9.651	8,669,285	+0.19(+2.02%)
Nov 13, 2009	9.290	9.531	9.248	9.460	9,077,130	+0.23(+2.53%)
Nov 12, 2009	9.538	9.651	9.206	9.227	12,919,339	-0.37(-3.90%)
Nov 11, 2009	9.870	9.877	9.538	9.601	20,060,458	-0.16(-1.59%)
Nov 10, 2009	9.743	9.863	9.679	9.757	18,489,338	-0.08(-0.79%)
Nov 09, 2009	9.877	9.976	9.622	9.834	26,855,580	-0.08(-0.78%)
Nov 06, 2009	9.707	10.22	9.629	9.912	17,922,710	+0.23(+2.41%)
Nov 05, 2009	9.488	9.799	9.488	9.679	6,057,730	+0.28(+3.01%)
Nov 04, 2009	9.474	9.735	9.354	9.396	9,857,614	-0.01(-0.08%)
Nov 03, 2009	9.276	9.460	9.255	9.403	7,649,298	+0.07(+0.76%)
Nov 02, 2009	9.227	9.615	9.149	9.333	10,974,465	+0.10(+1.07%)
Oct 30, 2009	9.531	9.587	9.149	9.234	16,648,868	-0.33(-3.47%)
Oct 29, 2009	9.170	9.573	9.149	9.566	12,394,630	+0.52(+5.70%)
Oct 28, 2009	9.679	9.693	9.029	9.050	16,254,136	-0.66(-6.77%)
Oct 27, 2009	9.757	9.877	9.453	9.707	13,178,072	-0.06(-0.65%)
Oct 26, 2009	10.15	10.34	9.721	9.771	9,278,634	-0.28(-2.74%)
Oct 23, 2009	10.24	10.28	9.983	10.05	9,551,564	-0.52(-4.95%)
Oct 22, 2009	10.69	10.72	10.42	10.57	8,359,350	-0.11(-0.99%)
Oct 21, 2009	10.53	10.91	10.45	10.68	7,743,783	+0.20(+1.89%)
Oct 20, 2009	10.53	10.63	10.48	10.48	9,023,618	-0.23(-2.18%)
Oct 19, 2009	10.49	10.73	10.35	10.71	5,935,764	+0.27(+2.57%)
Oct 16, 2009	10.46	10.56	10.26	10.44	8,523,103	-0.13(-1.27%)
Oct 15, 2009	10.61	10.63	10.40	10.58	6,233,152	-0.02(-0.20%)
Oct 14, 2009	10.53	10.62	10.40	10.60	8,043,902	+0.16(+1.49%)
Oct 13, 2009	10.51	10.52	10.31	10.44	5,610,039	-0.05(-0.47%)
Oct 12, 2009	10.48	10.58	10.43	10.49	4,659,907	+0.03(+0.27%)
Oct 09, 2009	10.48	10.58	10.44	10.46	5,829,572	-0.01(-0.14%)
Oct 08, 2009	10.52	10.60	10.41	10.48	9,624,441	+0.00(+0.00%)
Oct 07, 2009	10.43	10.52	10.31	10.48	7,984,031	+0.04(+0.34%)
Oct 06, 2009	10.51	10.55	10.24	10.44	10,450,719	+0.06(+0.54%)
Oct 05, 2009	9.799	10.39	9.750	10.39	10,147,219	+0.65(+6.68%)
Oct 02, 2009	9.672	9.848	9.474	9.735	9,053,495	-0.04(-0.36%)
Oct 01, 2009	10.43	10.48	9.771	9.771	12,435,065	-0.70(-6.68%)
Sep 30, 2009	10.86	10.86	10.36	10.47	11,825,675	-0.30(-2.76%)
Sep 29, 2009	10.58	10.82	10.50	10.77	9,358,701	+0.24(+2.28%)
Sep 28, 2009	10.13	10.60	10.13	10.53	5,285,705	+0.41(+4.05%)
Sep 25, 2009	10.25	10.31	10.07	10.12	6,474,281	-0.20(-1.92%)
Sep 24, 2009	10.56	10.68	10.19	10.31	9,809,461	-0.23(-2.14%)
Sep 23, 2009	10.65	10.84	10.53	10.54	10,729,854	-0.18(-1.71%)
Sep 22, 2009	10.41	10.73	10.30	10.72	13,431,444	+0.39(+3.76%)
Sep 21, 2009	10.16	10.36	9.856	10.34	11,668,589	+0.17(+1.67%)
Sep 18, 2009	10.24	10.36	10.00	10.17	9,688,242	+0.03(+0.28%)
Sep 17, 2009	10.60	10.66	10.12	10.14	8,344,364	-0.17(-1.65%)
Sep 16, 2009	10.43	10.68	10.28	10.31	11,474,326	-0.09(-0.88%)
Sep 15, 2009	10.51	10.53	10.24	10.40	10,006,383	-0.05(-0.47%)
Sep 14, 2009	10.10	10.51	10.03	10.45	16,134,022	+0.45(+4.52%)
Sep 11, 2009	9.976	10.06	9.856	9.997	5,933,253	+0.01(+0.07%)
Sep 10, 2009	9.926	10.01	9.757	9.990	5,851,732	+0.03(+0.28%)
Sep 09, 2009	9.778	9.962	9.651	9.962	6,987,076	+0.22(+2.25%)
Sep 08, 2009	9.637	9.792	9.545	9.743	7,001,242	+0.20(+2.15%)
Sep 04, 2009	9.403	9.538	9.347	9.538	5,381,419	+0.16(+1.66%)
Sep 03, 2009	9.396	9.428	9.227	9.382	5,647,610	+0.06(+0.68%)
Sep 02, 2009	9.276	9.396	9.036	9.319	11,008,193	-0.04(-0.45%)