AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	9.838	10.07	9.788	10.04	10,564,141	+0.08(+0.79%)
Jan 30, 2014	9.853	9.974	9.803	9.960	4,460,669	+0.18(+1.82%)
Jan 29, 2014	9.817	9.931	9.732	9.781	10,019,116	-0.16(-1.57%)
Jan 28, 2014	9.710	9.938	9.689	9.938	7,502,462	+0.23(+2.42%)
Jan 27, 2014	9.760	9.781	9.547	9.703	12,234,674	-0.06(-0.58%)
Jan 24, 2014	10.05	10.05	9.632	9.760	17,329,726	-0.33(-3.31%)
Jan 23, 2014	10.21	10.24	10.00	10.09	7,403,080	-0.20(-1.94%)
Jan 22, 2014	10.27	10.38	10.24	10.29	4,582,154	+0.03(+0.28%)
Jan 21, 2014	10.29	10.35	10.16	10.27	6,583,725	+0.09(+0.91%)
Jan 17, 2014	10.22	10.17	10.17	10.17	4,832,794	-0.01(-0.07%)
Jan 16, 2014	10.16	10.22	10.09	10.18	5,970,343	+0.01(+0.07%)
Jan 15, 2014	10.27	10.29	10.12	10.17	7,406,175	-0.10(-0.97%)
Jan 14, 2014	10.15	10.28	10.09	10.27	5,999,434	+0.13(+1.26%)
Jan 13, 2014	10.28	10.32	10.11	10.14	6,757,699	-0.19(-1.86%)
Jan 10, 2014	10.31	10.46	10.30	10.34	6,758,368	+0.05(+0.48%)
Jan 09, 2014	10.22	10.34	10.15	10.29	7,534,013	+0.11(+1.12%)
Jan 08, 2014	10.34	10.39	10.11	10.17	9,829,501	-0.21(-1.99%)
Jan 07, 2014	10.22	10.53	10.22	10.38	14,896,540	+0.18(+1.74%)
Jan 06, 2014	10.20	10.28	10.05	10.20	7,122,879	+0.10(+0.99%)
Jan 03, 2014	10.16	10.21	10.04	10.10	5,770,171	-0.05(-0.49%)
Jan 02, 2014	10.32	10.36	10.09	10.15	5,602,167	-0.17(-1.65%)
Dec 31, 2013	10.28	10.32	10.32	10.32	3,276,499	+0.04(+0.35%)
Dec 30, 2013	10.30	10.33	10.16	10.29	5,808,183	+0.01(+0.07%)
Dec 27, 2013	10.32	10.39	10.22	10.28	3,535,565	-0.01(-0.07%)
Dec 26, 2013	10.29	10.41	10.28	10.29	4,045,455	-0.01(-0.07%)
Dec 24, 2013	10.22	10.34	10.12	10.29	2,603,263	+0.06(+0.56%)
Dec 23, 2013	10.22	10.31	10.20	10.24	6,751,719	+0.05(+0.49%)
Dec 20, 2013	10.08	10.25	10.06	10.19	13,661,910	+0.14(+1.42%)
Dec 19, 2013	10.06	10.13	9.981	10.04	8,238,676	-0.06(-0.63%)
Dec 18, 2013	9.995	10.15	9.824	10.11	10,797,656	+0.19(+1.94%)
Dec 17, 2013	9.924	10.00	9.845	9.916	9,563,794	-0.01(-0.14%)
Dec 16, 2013	9.831	10.04	9.781	9.931	13,723,726	+0.20(+2.05%)
Dec 13, 2013	9.628	9.924	9.596	9.732	52,992,112	-0.12(-1.23%)
Dec 12, 2013	10.19	10.15	9.796	9.852	19,766,988	-0.33(-3.28%)
Dec 11, 2013	10.29	10.36	10.16	10.19	7,567,178	-0.12(-1.17%)
Dec 10, 2013	10.46	10.49	10.27	10.31	7,288,539	-0.16(-1.50%)
Dec 09, 2013	10.71	10.71	10.44	10.46	6,678,803	-0.22(-2.06%)
Dec 06, 2013	10.59	10.77	10.51	10.68	10,482,967	+0.20(+1.90%)
Dec 05, 2013	10.86	10.88	10.44	10.49	15,525,111	-0.41(-3.72%)
Dec 04, 2013	10.55	11.05	10.48	10.89	18,506,250	+0.31(+2.89%)
Dec 03, 2013	10.25	10.59	10.29	10.59	11,113,294	+0.29(+2.83%)
Dec 02, 2013	10.36	10.45	10.28	10.29	5,420,458	-0.07(-0.69%)
Nov 29, 2013	10.28	10.43	10.24	10.36	3,015,158	+0.07(+0.69%)
Nov 27, 2013	10.31	10.35	10.18	10.29	4,915,339	+0.03(+0.28%)
Nov 26, 2013	10.31	10.35	10.16	10.27	5,305,229	-0.07(-0.69%)
Nov 25, 2013	10.44	10.48	10.31	10.34	4,912,402	-0.06(-0.62%)
Nov 22, 2013	10.39	10.48	10.35	10.40	5,309,594	-0.01(-0.07%)
Nov 21, 2013	10.46	10.51	10.39	10.41	5,229,778	+0.03(+0.27%)
Nov 20, 2013	10.49	10.55	10.36	10.38	6,935,508	-0.08(-0.75%)
Nov 19, 2013	10.65	10.69	10.42	10.46	10,162,145	-0.18(-1.74%)
Nov 18, 2013	10.87	10.88	10.63	10.64	7,855,281	-0.23(-2.09%)
Nov 15, 2013	10.79	10.88	10.68	10.87	8,611,094	+0.06(+0.53%)
Nov 14, 2013	10.78	10.85	10.68	10.81	10,367,861	+0.06(+0.60%)
Nov 13, 2013	10.51	10.76	10.42	10.75	10,012,149	+0.18(+1.68%)
Nov 12, 2013	10.34	10.62	10.32	10.57	16,022,287	+0.21(+2.06%)
Nov 11, 2013	10.09	10.36	10.07	10.36	8,788,166	+0.25(+2.46%)
Nov 08, 2013	9.774	10.13	9.682	10.11	8,808,047	+0.36(+3.72%)
Nov 07, 2013	10.02	10.22	9.689	9.746	9,301,992	-0.25(-2.49%)
Nov 06, 2013	9.931	10.02	9.909	9.995	5,381,825	+0.06(+0.64%)
Nov 05, 2013	9.988	10.02	9.909	9.931	6,412,115	-0.11(-1.13%)
Nov 04, 2013	9.995	10.10	9.916	10.04	9,673,909	+0.09(+0.93%)
Nov 01, 2013	10.02	10.08	9.902	9.952	7,427,304	-0.07(-0.71%)
Oct 31, 2013	10.12	10.17	9.934	10.02	6,534,366	-0.11(-1.05%)
Oct 30, 2013	10.19	10.31	10.05	10.13	4,231,623	-0.01(-0.14%)
Oct 29, 2013	10.21	10.26	10.12	10.14	3,058,042	-0.04(-0.35%)
Oct 28, 2013	10.15	10.22	10.08	10.18	6,037,621	+0.03(+0.28%)
Oct 25, 2013	10.00	10.17	9.949	10.15	3,476,299	+0.17(+1.71%)
Oct 24, 2013	9.981	10.07	9.906	9.981	5,272,786	+0.01(+0.14%)
Oct 23, 2013	10.12	10.19	9.938	9.967	6,095,726	-0.18(-1.75%)
Oct 22, 2013	10.13	10.23	10.11	10.14	5,777,089	+0.06(+0.56%)
Oct 21, 2013	10.07	10.19	10.03	10.09	5,216,364	+0.01(+0.07%)
Oct 18, 2013	10.00	10.16	9.960	10.08	5,342,926	+0.11(+1.07%)
Oct 17, 2013	9.740	10.08	9.704	9.974	8,553,836	+0.22(+2.25%)
Oct 16, 2013	9.655	9.786	9.626	9.754	4,268,933	+0.15(+1.55%)
Oct 15, 2013	9.747	9.797	9.584	9.605	4,071,380	-0.19(-1.96%)
Oct 14, 2013	9.669	9.804	9.548	9.797	5,492,529	+0.09(+0.88%)
Oct 11, 2013	9.619	9.740	9.577	9.711	3,348,487	+0.10(+1.03%)
Oct 10, 2013	9.442	9.626	9.371	9.612	6,202,916	+0.23(+2.50%)
Oct 09, 2013	9.449	9.484	9.357	9.378	5,829,973	-0.06(-0.60%)
Oct 08, 2013	9.484	9.633	9.413	9.435	4,776,495	+0.01(+0.08%)
Oct 07, 2013	9.428	9.491	9.399	9.428	3,771,801	-0.06(-0.67%)
Oct 04, 2013	9.413	9.555	9.364	9.491	3,756,622	+0.09(+0.98%)
Oct 03, 2013	9.442	9.463	9.335	9.399	4,027,282	-0.07(-0.75%)
Oct 02, 2013	9.470	9.513	9.378	9.470	4,540,758	-0.02(-0.22%)
Oct 01, 2013	9.456	9.541	9.406	9.491	3,203,665	+0.06(+0.68%)
Sep 30, 2013	9.499	9.527	9.392	9.428	5,305,411	-0.13(-1.34%)
Sep 27, 2013	9.619	9.662	9.484	9.555	3,918,720	-0.09(-0.88%)
Sep 26, 2013	9.591	9.683	9.570	9.640	3,787,981	+0.06(+0.59%)
Sep 25, 2013	9.605	9.690	9.421	9.584	4,854,603	-0.01(-0.07%)
Sep 24, 2013	9.598	9.648	9.520	9.591	6,510,890	+0.01(+0.07%)
Sep 23, 2013	9.442	9.633	9.442	9.584	7,222,078	+0.09(+0.97%)
Sep 20, 2013	9.633	9.648	9.470	9.491	5,996,365	-0.15(-1.55%)
Sep 19, 2013	9.718	9.768	9.584	9.640	3,707,787	-0.04(-0.45%)
Sep 18, 2013	9.428	9.754	9.371	9.684	6,573,467	+0.23(+2.48%)
Sep 17, 2013	9.491	9.548	9.435	9.449	8,040,337	-0.02(-0.22%)
Sep 16, 2013	9.555	9.610	9.442	9.470	6,863,395	+0.06(+0.60%)
Sep 13, 2013	9.484	9.534	9.389	9.413	5,306,393	-0.08(-0.82%)
Sep 12, 2013	9.548	9.570	9.421	9.491	5,152,834	-0.04(-0.37%)
Sep 11, 2013	9.633	9.633	9.484	9.527	5,690,954	-0.10(-1.03%)
Sep 10, 2013	9.499	9.626	9.470	9.626	8,148,664	+0.20(+2.11%)
Sep 09, 2013	9.293	9.449	9.279	9.428	5,808,653	+0.14(+1.53%)
Sep 06, 2013	9.045	9.477	9.045	9.286	14,532,088	+0.27(+2.99%)
Sep 05, 2013	8.931	9.030	8.931	9.016	3,334,152	+0.05(+0.55%)
Sep 04, 2013	9.023	9.045	8.903	8.967	3,603,554	-0.04(-0.47%)
Sep 03, 2013	9.130	9.179	8.970	9.009	4,793,262	-0.01(-0.08%)
Aug 30, 2013	9.080	9.119	8.974	9.016	4,552,697	-0.05(-0.55%)
Aug 29, 2013	9.123	9.190	9.023	9.066	2,645,166	-0.06(-0.62%)
Aug 28, 2013	9.023	9.165	8.988	9.123	4,276,292	+0.09(+1.02%)
Aug 27, 2013	9.073	9.169	9.016	9.030	8,009,280	-0.16(-1.70%)
Aug 26, 2013	9.172	9.264	9.101	9.186	7,021,072	+0.03(+0.31%)
Aug 23, 2013	9.186	9.201	9.073	9.158	2,882,188	+0.02(+0.23%)
Aug 22, 2013	8.974	9.179	8.938	9.137	4,876,213	+0.18(+2.06%)
Aug 21, 2013	8.974	9.023	8.881	8.952	4,982,678	-0.05(-0.55%)
Aug 20, 2013	8.889	9.027	8.789	9.002	5,289,406	+0.14(+1.60%)
Aug 19, 2013	8.931	8.967	8.782	8.860	6,164,950	-0.12(-1.34%)
Aug 16, 2013	9.066	9.066	8.906	8.981	3,852,627	-0.11(-1.17%)
Aug 15, 2013	9.151	9.179	9.037	9.087	5,088,368	-0.13(-1.39%)
Aug 14, 2013	9.186	9.272	9.130	9.215	4,826,755	+0.01(+0.15%)
Aug 13, 2013	9.300	9.300	9.144	9.201	6,313,659	-0.08(-0.84%)
Aug 12, 2013	9.264	9.304	9.222	9.279	4,462,759	-0.01(-0.08%)
Aug 09, 2013	9.300	9.456	9.279	9.286	5,082,755	-0.03(-0.30%)
Aug 08, 2013	9.144	9.491	9.062	9.314	8,030,581	+0.18(+2.02%)
Aug 07, 2013	8.995	9.137	8.931	9.130	6,423,486	+0.08(+0.86%)
Aug 06, 2013	9.009	9.094	8.974	9.052	8,343,492	-0.01(-0.16%)
Aug 05, 2013	8.917	9.094	8.889	9.066	5,994,535	+0.09(+0.95%)
Aug 02, 2013	8.981	9.009	8.864	8.981	3,831,446	+0.00(+0.00%)
Aug 01, 2013	8.889	9.009	8.796	8.981	4,595,031	+0.16(+1.77%)
Jul 31, 2013	8.761	8.931	8.683	8.825	6,736,070	+0.04(+0.48%)
Jul 30, 2013	8.832	8.853	8.754	8.782	5,293,815	+0.01(+0.16%)
Jul 29, 2013	8.817	8.867	8.761	8.768	3,966,795	-0.06(-0.64%)
Jul 26, 2013	8.754	8.832	8.711	8.824	3,562,274	+0.02(+0.24%)
Jul 25, 2013	8.747	8.817	8.662	8.803	5,197,524	+0.02(+0.24%)
Jul 24, 2013	8.994	8.994	8.711	8.782	3,634,612	-0.24(-2.66%)
Jul 23, 2013	8.966	9.065	8.874	9.022	2,908,332	+0.06(+0.63%)
Jul 22, 2013	9.058	9.072	8.952	8.966	4,233,642	-0.11(-1.17%)
Jul 19, 2013	9.001	9.121	8.987	9.072	5,263,251	+0.06(+0.63%)
Jul 18, 2013	9.008	9.072	8.994	9.015	5,081,049	+0.01(+0.12%)
Jul 17, 2013	9.093	9.121	8.959	9.005	3,779,686	-0.02(-0.27%)
Jul 16, 2013	9.079	9.114	8.994	9.030	4,906,790	-0.07(-0.78%)
Jul 15, 2013	8.909	9.121	8.892	9.100	5,301,090	+0.19(+2.14%)
Jul 12, 2013	8.839	8.923	8.803	8.909	4,710,489	+0.05(+0.56%)
Jul 11, 2013	8.775	8.867	8.761	8.860	5,927,286	+0.19(+2.20%)
Jul 10, 2013	8.492	8.683	8.471	8.669	8,969,321	+0.16(+1.91%)
Jul 09, 2013	8.471	8.528	8.429	8.506	7,427,594	+0.08(+0.92%)
Jul 08, 2013	8.407	8.492	8.400	8.429	6,793,834	+0.04(+0.51%)
Jul 05, 2013	8.393	8.421	8.287	8.386	5,238,755	+0.02(+0.25%)
Jul 03, 2013	8.273	8.464	8.216	8.365	4,059,224	+0.01(+0.17%)
Jul 02, 2013	8.414	8.510	8.322	8.351	8,445,762	-0.06(-0.76%)
Jul 01, 2013	8.563	8.563	8.379	8.414	7,512,072	-0.06(-0.75%)
Jun 28, 2013	8.471	8.563	8.393	8.478	10,093,070	+0.02(+0.25%)
Jun 27, 2013	8.464	8.556	8.414	8.457	10,423,935	+0.04(+0.42%)
Jun 26, 2013	8.308	8.464	8.280	8.421	7,421,627	+0.17(+2.06%)
Jun 25, 2013	8.139	8.330	8.061	8.252	8,650,737	+0.18(+2.28%)
Jun 24, 2013	8.047	8.195	7.948	8.068	8,284,856	-0.05(-0.61%)
Jun 21, 2013	8.139	8.209	7.898	8.117	10,927,473	+0.04(+0.44%)
Jun 20, 2013	8.223	8.301	8.047	8.082	10,264,947	-0.18(-2.14%)
Jun 19, 2013	8.577	8.605	8.259	8.259	10,091,080	-0.35(-4.03%)
Jun 18, 2013	8.683	8.697	8.584	8.605	10,007,226	-0.06(-0.65%)
Jun 17, 2013	8.782	8.824	8.612	8.662	6,384,309	-0.08(-0.89%)
Jun 14, 2013	8.775	8.839	8.690	8.740	3,258,926	-0.02(-0.24%)
Jun 13, 2013	8.605	8.775	8.570	8.761	4,490,184	+0.15(+1.72%)
Jun 12, 2013	8.768	8.789	8.556	8.612	5,148,895	-0.09(-1.06%)
Jun 11, 2013	8.598	8.761	8.528	8.704	6,698,526	+0.04(+0.41%)
Jun 10, 2013	8.846	8.874	8.655	8.669	5,542,489	-0.18(-2.00%)
Jun 07, 2013	8.711	8.916	8.683	8.846	5,854,470	+0.16(+1.87%)
Jun 06, 2013	8.528	8.718	8.499	8.683	8,411,591	+0.15(+1.74%)
Jun 05, 2013	8.634	8.662	8.499	8.535	6,897,139	-0.15(-1.71%)
Jun 04, 2013	8.704	8.754	8.609	8.683	8,894,035	-0.01(-0.08%)
Jun 03, 2013	8.634	8.761	8.510	8.690	11,113,072	+0.06(+0.74%)
May 31, 2013	8.683	8.846	8.627	8.627	7,955,943	-0.08(-0.89%)
May 30, 2013	8.768	8.952	8.697	8.704	6,359,885	-0.04(-0.48%)
May 29, 2013	8.718	8.789	8.535	8.747	9,396,060	-0.04(-0.40%)
May 28, 2013	9.015	9.030	8.676	8.782	10,864,928	-0.17(-1.90%)
May 24, 2013	9.051	9.072	8.909	8.952	4,090,483	-0.17(-1.86%)
May 23, 2013	9.015	9.175	8.870	9.121	8,408,389	+0.04(+0.47%)
May 22, 2013	9.199	9.362	9.015	9.079	11,188,731	-0.11(-1.23%)
May 21, 2013	9.143	9.228	9.079	9.192	11,919,711	+0.05(+0.54%)
May 20, 2013	9.178	9.206	9.086	9.143	5,742,722	-0.04(-0.46%)
May 17, 2013	9.107	9.192	9.093	9.185	6,975,850	+0.09(+1.01%)
May 16, 2013	9.199	9.235	9.037	9.093	11,738,571	-0.16(-1.68%)
May 15, 2013	9.291	9.383	9.178	9.249	15,360,908	+0.05(+0.54%)
May 13, 2013	9.362	9.362	9.164	9.199	8,280,479	-0.21(-2.25%)
May 10, 2013	9.192	9.418	8.994	9.411	17,097,564	+0.06(+0.68%)
May 09, 2013	9.751	9.758	9.319	9.348	11,062,150	-0.48(-4.89%)
May 08, 2013	9.843	9.899	9.744	9.829	6,826,736	-0.04(-0.43%)
May 07, 2013	9.779	9.885	9.730	9.871	7,090,203	+0.09(+0.94%)
May 06, 2013	9.765	9.800	9.687	9.779	3,885,208	+0.01(+0.07%)
May 03, 2013	9.836	9.846	9.751	9.772	6,617,334	-0.01(-0.07%)
May 02, 2013	9.800	9.814	9.687	9.779	5,322,723	+0.02(+0.22%)
May 01, 2013	9.800	9.857	9.715	9.758	5,551,287	-0.04(-0.43%)
Apr 30, 2013	9.680	9.857	9.631	9.800	15,503,999	+0.14(+1.46%)
Apr 29, 2013	9.546	9.715	9.510	9.659	9,707,362	+0.16(+1.71%)
Apr 26, 2013	9.510	9.524	9.461	9.496	11,616,463	+0.01(+0.07%)
Apr 25, 2013	9.348	9.588	9.278	9.489	10,420,234	+0.16(+1.66%)
Apr 24, 2013	9.292	9.362	9.214	9.334	5,273,903	+0.06(+0.68%)
Apr 23, 2013	9.165	9.306	9.094	9.271	7,045,499	+0.16(+1.78%)
Apr 22, 2013	9.080	9.172	8.953	9.108	5,446,712	+0.04(+0.39%)
Apr 19, 2013	8.834	9.080	8.834	9.073	7,211,577	+0.18(+1.98%)
Apr 18, 2013	8.911	8.939	8.834	8.897	9,147,370	-0.01(-0.16%)
Apr 17, 2013	9.010	9.024	8.788	8.911	13,893,490	-0.16(-1.79%)
Apr 16, 2013	8.989	9.094	8.957	9.073	5,370,460	+0.13(+1.42%)
Apr 15, 2013	9.214	9.306	8.925	8.946	7,950,987	-0.29(-3.13%)
Apr 12, 2013	9.073	9.235	9.059	9.235	5,909,238	+0.12(+1.31%)
Apr 11, 2013	9.073	9.151	9.059	9.116	6,542,680	+0.06(+0.62%)
Apr 10, 2013	8.975	9.116	8.932	9.059	7,477,857	+0.15(+1.66%)
Apr 09, 2013	8.911	8.967	8.819	8.911	9,702,773	+0.04(+0.40%)
Apr 08, 2013	8.742	8.890	8.714	8.876	12,693,695	+0.11(+1.29%)
Apr 05, 2013	8.721	8.869	8.714	8.763	9,310,637	-0.07(-0.80%)
Apr 04, 2013	8.791	8.897	8.777	8.834	4,622,662	+0.05(+0.56%)
Apr 03, 2013	8.826	8.862	8.749	8.784	6,951,229	-0.04(-0.40%)
Apr 02, 2013	8.841	8.848	8.763	8.819	4,346,087	+0.00(+0.00%)
Apr 01, 2013	8.862	8.890	8.735	8.819	4,281,011	-0.04(-0.48%)
Mar 28, 2013	8.862	8.890	8.791	8.862	5,703,281	+0.02(+0.24%)
Mar 27, 2013	8.693	8.848	8.643	8.841	6,444,671	+0.11(+1.21%)
Mar 26, 2013	8.735	8.819	8.700	8.735	7,162,488	+0.06(+0.73%)
Mar 25, 2013	8.805	8.841	8.636	8.671	8,742,190	-0.08(-0.89%)
Mar 22, 2013	8.791	8.816	8.721	8.749	7,199,049	-0.01(-0.08%)
Mar 21, 2013	8.904	8.946	8.752	8.756	6,862,699	-0.18(-2.05%)
Mar 20, 2013	8.812	8.967	8.812	8.939	10,417,343	+0.16(+1.85%)
Mar 19, 2013	8.784	8.805	8.664	8.777	6,907,817	+0.04(+0.48%)
Mar 18, 2013	8.742	8.834	8.650	8.735	11,493,452	-0.08(-0.88%)
Mar 15, 2013	8.826	8.890	8.728	8.812	12,669,674	-0.05(-0.56%)
Mar 14, 2013	8.904	8.975	8.834	8.862	12,556,482	-0.05(-0.55%)
Mar 13, 2013	8.826	8.960	8.784	8.911	6,763,741	+0.06(+0.72%)
Mar 12, 2013	8.798	8.901	8.784	8.848	5,888,238	+0.03(+0.32%)
Mar 11, 2013	8.671	8.834	8.671	8.819	6,929,067	+0.13(+1.46%)
Mar 08, 2013	8.735	8.737	8.608	8.693	6,218,662	+0.01(+0.08%)
Mar 07, 2013	8.707	8.728	8.636	8.685	7,122,075	-0.03(-0.32%)
Mar 06, 2013	8.657	8.756	8.636	8.714	9,488,455	+0.13(+1.48%)
Mar 05, 2013	8.488	8.622	8.467	8.587	9,179,623	+0.11(+1.33%)
Mar 04, 2013	8.403	8.509	8.333	8.474	14,180,799	+0.06(+0.75%)
Mar 01, 2013	8.150	8.418	8.121	8.411	11,169,838	+0.22(+2.67%)
Feb 28, 2013	8.237	8.291	8.181	8.192	12,364,734	-0.01(-0.17%)
Feb 27, 2013	7.804	8.315	7.762	8.206	16,996,258	+0.49(+6.30%)
Feb 26, 2013	7.691	7.762	7.614	7.720	7,176,288	+0.04(+0.46%)
Feb 25, 2013	7.945	7.981	7.677	7.684	10,179,830	-0.23(-2.94%)
Feb 22, 2013	7.840	7.917	7.811	7.917	5,029,395	+0.12(+1.54%)
Feb 21, 2013	8.002	8.009	7.783	7.797	5,817,819	-0.22(-2.73%)
Feb 20, 2013	8.009	8.051	7.973	8.016	12,271,111	+0.00(+0.00%)
Feb 19, 2013	7.875	8.016	7.875	8.016	6,451,074	+0.14(+1.79%)
Feb 15, 2013	7.910	7.924	7.832	7.875	5,846,287	-0.03(-0.36%)
Feb 14, 2013	7.973	8.023	7.903	7.903	6,939,534	-0.09(-1.15%)
Feb 13, 2013	7.973	8.058	7.973	7.995	6,349,018	+0.02(+0.27%)
Feb 12, 2013	7.917	7.988	7.875	7.973	7,120,968	+0.08(+0.98%)
Feb 11, 2013	7.797	7.910	7.765	7.896	8,135,390	+0.09(+1.17%)
Feb 08, 2013	7.840	7.850	7.748	7.804	9,097,796	-0.03(-0.36%)
Feb 07, 2013	7.797	7.854	7.748	7.832	7,762,368	+0.04(+0.45%)
Feb 06, 2013	7.720	7.818	7.706	7.797	5,706,684	+0.10(+1.28%)
Feb 04, 2013	7.818	7.832	7.684	7.699	6,244,604	-0.09(-1.18%)