AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.597	8.758	8.541	8.541	8,035,725	-0.08(-0.89%)
May 30, 2013	8.681	8.863	8.611	8.618	6,423,662	-0.04(-0.48%)
May 29, 2013	8.632	8.702	8.450	8.660	9,490,284	-0.04(-0.40%)
May 28, 2013	8.926	8.940	8.590	8.695	10,973,881	-0.17(-1.90%)
May 24, 2013	8.961	8.982	8.821	8.863	4,131,502	-0.17(-1.86%)
May 23, 2013	8.926	9.083	8.782	9.031	8,492,708	+0.04(+0.47%)
May 22, 2013	9.108	9.269	8.926	8.989	11,300,931	-0.11(-1.23%)
May 21, 2013	9.052	9.136	8.989	9.101	12,039,241	+0.05(+0.54%)
May 20, 2013	9.087	9.115	8.996	9.052	5,800,310	-0.04(-0.46%)
May 17, 2013	9.017	9.101	9.003	9.094	7,045,804	+0.09(+1.01%)
May 16, 2013	9.108	9.143	8.947	9.003	11,856,285	-0.15(-1.68%)
May 15, 2013	9.199	9.290	9.087	9.157	15,514,947	+0.05(+0.54%)
May 13, 2013	9.269	9.269	9.073	9.108	8,363,515	-0.21(-2.25%)
May 10, 2013	9.101	9.325	8.905	9.318	17,269,018	+0.06(+0.68%)
May 09, 2013	9.654	9.661	9.227	9.255	11,173,081	-0.48(-4.89%)
May 08, 2013	9.745	9.801	9.647	9.731	6,895,194	-0.04(-0.43%)
May 07, 2013	9.682	9.787	9.633	9.773	7,161,303	+0.09(+0.94%)
May 06, 2013	9.668	9.703	9.591	9.682	3,924,169	+0.01(+0.07%)
May 03, 2013	9.738	9.748	9.654	9.675	6,683,693	-0.01(-0.07%)
May 02, 2013	9.703	9.717	9.591	9.682	5,376,099	+0.02(+0.22%)
May 01, 2013	9.703	9.759	9.619	9.661	5,606,956	-0.04(-0.43%)
Apr 30, 2013	9.584	9.759	9.535	9.703	15,659,473	+0.14(+1.46%)
Apr 29, 2013	9.451	9.619	9.416	9.563	9,804,708	+0.16(+1.71%)
Apr 26, 2013	9.416	9.430	9.367	9.402	11,732,957	+0.01(+0.07%)
Apr 25, 2013	9.255	9.493	9.186	9.395	10,524,731	+0.15(+1.66%)
Apr 24, 2013	9.200	9.269	9.123	9.241	5,326,791	+0.06(+0.68%)
Apr 23, 2013	9.074	9.213	9.004	9.179	7,116,154	+0.16(+1.78%)
Apr 22, 2013	8.990	9.081	8.864	9.018	5,501,333	+0.03(+0.39%)
Apr 19, 2013	8.746	8.990	8.746	8.983	7,283,897	+0.17(+1.98%)
Apr 18, 2013	8.823	8.851	8.746	8.809	9,239,103	-0.01(-0.16%)
Apr 17, 2013	8.920	8.934	8.700	8.823	14,032,819	-0.16(-1.79%)
Apr 16, 2013	8.899	9.004	8.868	8.983	5,424,317	+0.13(+1.42%)
Apr 15, 2013	9.123	9.213	8.837	8.858	8,030,722	-0.29(-3.13%)
Apr 12, 2013	8.983	9.144	8.969	9.144	5,968,498	+0.12(+1.31%)
Apr 11, 2013	8.983	9.060	8.969	9.025	6,608,292	+0.06(+0.62%)
Apr 10, 2013	8.885	9.025	8.844	8.969	7,552,847	+0.15(+1.66%)
Apr 09, 2013	8.823	8.878	8.732	8.823	9,800,075	+0.03(+0.40%)
Apr 08, 2013	8.655	8.802	8.627	8.788	12,820,992	+0.11(+1.29%)
Apr 05, 2013	8.634	8.781	8.627	8.676	9,404,007	-0.07(-0.80%)
Apr 04, 2013	8.704	8.809	8.690	8.746	4,669,019	+0.05(+0.56%)
Apr 03, 2013	8.739	8.774	8.662	8.697	7,020,938	-0.03(-0.40%)
Apr 02, 2013	8.753	8.760	8.676	8.732	4,389,671	+0.00(+0.00%)
Apr 01, 2013	8.774	8.802	8.648	8.732	4,323,942	-0.04(-0.48%)
Mar 28, 2013	8.774	8.802	8.704	8.774	5,760,475	+0.02(+0.24%)
Mar 27, 2013	8.606	8.760	8.557	8.753	6,509,300	+0.10(+1.21%)
Mar 26, 2013	8.648	8.732	8.613	8.648	7,234,316	+0.06(+0.73%)
Mar 25, 2013	8.718	8.753	8.550	8.585	8,829,860	-0.08(-0.89%)
Mar 22, 2013	8.704	8.728	8.634	8.662	7,271,243	-0.01(-0.08%)
Mar 21, 2013	8.816	8.858	8.666	8.669	6,931,520	-0.18(-2.05%)
Mar 20, 2013	8.725	8.878	8.725	8.851	10,521,812	+0.16(+1.85%)
Mar 19, 2013	8.697	8.718	8.578	8.690	6,977,091	+0.04(+0.48%)
Mar 18, 2013	8.655	8.746	8.564	8.648	11,608,712	-0.08(-0.88%)
Mar 15, 2013	8.739	8.802	8.641	8.725	12,796,729	-0.05(-0.56%)
Mar 14, 2013	8.816	8.885	8.746	8.774	12,682,402	-0.05(-0.55%)
Mar 13, 2013	8.739	8.871	8.697	8.823	6,831,570	+0.06(+0.72%)
Mar 12, 2013	8.711	8.812	8.697	8.760	5,947,287	+0.03(+0.32%)
Mar 11, 2013	8.585	8.746	8.585	8.732	6,998,554	+0.13(+1.46%)
Mar 08, 2013	8.648	8.650	8.522	8.606	6,281,025	+0.01(+0.08%)
Mar 07, 2013	8.620	8.641	8.550	8.599	7,193,497	-0.03(-0.32%)
Mar 06, 2013	8.571	8.669	8.550	8.627	9,583,608	+0.13(+1.48%)
Mar 05, 2013	8.404	8.536	8.383	8.502	9,271,679	+0.11(+1.33%)
Mar 04, 2013	8.320	8.425	8.250	8.390	14,323,008	+0.06(+0.75%)