AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	9.463	9.220	9.220	9.220	5,023,381	-0.25(-2.63%)
Dec 30, 2009	9.463	9.469	9.352	9.469	3,608,933	-0.01(-0.07%)
Dec 29, 2009	9.643	9.663	9.469	9.476	5,405,569	-0.18(-1.87%)
Dec 28, 2009	9.629	9.677	9.560	9.657	3,987,581	+0.03(+0.36%)
Dec 24, 2009	9.615	9.684	9.560	9.622	2,199,878	-0.01(-0.07%)
Dec 23, 2009	9.490	9.650	9.435	9.629	5,642,763	+0.17(+1.76%)
Dec 22, 2009	9.601	9.643	9.379	9.463	6,458,287	-0.16(-1.66%)
Dec 21, 2009	9.573	9.698	9.532	9.622	5,047,444	+0.09(+0.94%)
Dec 18, 2009	9.629	9.785	9.511	9.532	9,138,568	-0.01(-0.07%)
Dec 17, 2009	9.573	9.698	9.414	9.539	7,813,237	+0.01(+0.14%)
Dec 16, 2009	9.553	9.726	9.428	9.525	10,497,746	+0.06(+0.59%)
Dec 15, 2009	9.227	9.573	9.165	9.469	15,338,336	+0.15(+1.56%)
Dec 14, 2009	9.220	9.345	9.206	9.324	8,134,880	+0.26(+2.91%)
Dec 11, 2009	8.804	9.061	8.721	9.061	7,380,899	+0.24(+2.67%)
Dec 10, 2009	8.714	8.895	8.659	8.825	10,783,453	+0.01(+0.08%)
Dec 09, 2009	8.936	8.964	8.701	8.818	8,372,166	-0.10(-1.09%)
Dec 08, 2009	9.116	9.137	8.874	8.915	7,648,401	-0.29(-3.16%)
Dec 07, 2009	9.269	9.345	9.179	9.206	7,003,900	-0.05(-0.52%)
Dec 04, 2009	9.151	9.269	8.978	9.255	18,371,572	+0.25(+2.77%)
Dec 03, 2009	9.054	9.144	8.946	9.005	6,747,264	-0.04(-0.46%)
Dec 02, 2009	9.116	9.248	9.002	9.047	8,779,888	-0.06(-0.61%)
Dec 01, 2009	8.888	9.130	8.888	9.102	9,683,558	+0.28(+3.14%)
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%)