AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.161	5.417	5.161	5.327	5,126,144	+0.08(+1.45%)
Nov 26, 2008	5.050	5.265	4.898	5.251	9,793,326	+0.06(+1.20%)
Nov 25, 2008	5.334	5.341	4.884	5.188	14,760,731	+0.19(+3.88%)
Nov 24, 2008	5.147	5.195	4.904	4.995	14,330,716	-0.03(-0.69%)
Nov 21, 2008	4.918	5.057	4.523	5.029	14,852,709	+0.26(+5.37%)
Nov 20, 2008	5.015	5.355	4.669	4.773	21,003,422	-0.46(-8.74%)
Nov 19, 2008	5.535	5.673	5.202	5.230	12,395,466	-0.34(-6.09%)
Nov 18, 2008	5.653	5.819	5.376	5.569	11,694,071	-0.11(-1.95%)
Nov 17, 2008	5.625	6.027	5.472	5.680	13,473,416	-0.06(-0.97%)
Nov 14, 2008	5.556	6.110	5.362	5.736	0	+0.01(+0.24%)
Nov 13, 2008	5.140	5.881	5.085	5.722	32,898,650	+0.63(+12.38%)
Nov 12, 2008	4.814	5.299	4.766	5.091	12,618,124	+0.12(+2.37%)
Nov 11, 2008	5.244	5.279	4.648	4.974	15,364,722	-0.35(-6.63%)
Nov 10, 2008	6.193	6.435	5.195	5.327	14,176,218	-0.55(-9.32%)
Nov 07, 2008	4.738	5.937	4.738	5.874	18,535,072	+1.30(+28.29%)
Nov 06, 2008	5.036	5.133	4.461	4.579	11,420,193	-0.44(-8.70%)
Nov 05, 2008	5.230	5.272	4.918	5.015	13,110,883	-0.37(-6.94%)
Nov 04, 2008	5.646	5.743	5.195	5.389	12,682,730	-0.10(-1.77%)
Nov 03, 2008	5.403	5.660	5.279	5.486	7,756,761	-0.03(-0.63%)
Oct 31, 2008	5.687	5.757	5.161	5.521	11,986,461	-0.09(-1.61%)
Oct 30, 2008	5.382	6.221	5.348	5.611	18,201,394	+0.35(+6.72%)
Oct 29, 2008	5.396	5.569	5.057	5.258	14,590,514	-0.18(-3.31%)
Oct 28, 2008	5.195	5.472	4.364	5.438	18,473,196	+0.53(+10.72%)
Oct 27, 2008	5.341	5.431	4.877	4.911	8,311,821	-0.53(-9.80%)
Oct 24, 2008	5.334	5.542	4.891	5.445	14,314,918	-0.39(-6.65%)
Oct 23, 2008	5.784	6.221	5.431	5.833	19,428,484	+0.08(+1.32%)
Oct 22, 2008	6.650	6.733	5.576	5.757	17,020,532	-1.07(-15.72%)
Oct 21, 2008	6.782	7.114	6.560	6.830	12,452,973	-0.02(-0.30%)
Oct 20, 2008	5.715	6.865	5.715	6.851	21,304,192	+1.20(+21.20%)
Oct 17, 2008	5.230	6.047	5.119	5.653	0	+0.29(+5.43%)
Oct 16, 2008	5.639	5.895	5.202	5.362	18,764,250	-0.26(-4.56%)
Oct 15, 2008	6.006	6.061	5.459	5.618	14,034,197	-0.57(-9.18%)
Oct 14, 2008	6.837	7.087	5.840	6.186	19,968,038	-0.37(-5.70%)
Oct 13, 2008	5.673	6.560	5.299	6.560	10,838,309	+1.27(+24.12%)
Oct 10, 2008	5.687	5.687	4.614	5.285	24,691,926	-0.69(-11.59%)
Oct 09, 2008	6.311	6.415	5.812	5.978	14,255,468	-0.32(-5.06%)
Oct 08, 2008	6.297	6.775	6.165	6.297	21,405,110	-0.05(-0.76%)
Oct 07, 2008	6.221	6.439	6.027	6.345	22,929,934	+0.23(+3.74%)
Oct 06, 2008	6.719	7.454	5.805	6.117	19,630,512	-0.76(-10.99%)
Oct 03, 2008	7.336	7.481	6.803	6.872	0	-0.37(-5.07%)
Oct 02, 2008	7.758	7.842	7.100	7.239	9,720,059	-0.57(-7.36%)
Oct 01, 2008	8.029	8.133	7.710	7.814	7,042,281	-0.28(-3.51%)
Sep 30, 2008	7.952	8.209	7.710	8.098	7,988,327	+0.20(+2.54%)
Sep 29, 2008	8.590	8.652	7.613	7.897	14,747,414	-0.82(-9.38%)
Sep 26, 2008	8.936	8.978	8.590	8.714	0	-0.34(-3.75%)
Sep 25, 2008	8.756	9.220	8.673	9.054	8,093,488	+0.37(+4.23%)
Sep 24, 2008	8.832	8.908	8.555	8.687	8,712,155	-0.19(-2.18%)
Sep 23, 2008	8.825	9.033	8.701	8.881	8,066,393	+0.01(+0.08%)
Sep 22, 2008	9.213	9.303	8.784	8.874	10,325,235	-0.28(-3.03%)
Sep 19, 2008	8.860	9.525	8.493	9.151	0	+0.82(+9.90%)
Sep 18, 2008	7.855	8.534	7.551	8.326	27,466,096	+0.55(+7.03%)
Sep 17, 2008	8.451	8.631	7.710	7.779	24,730,988	-0.83(-9.65%)
Sep 16, 2008	8.811	8.888	8.243	8.611	18,195,152	-0.32(-3.57%)
Sep 15, 2008	9.539	9.608	8.908	8.929	11,747,574	-0.92(-9.35%)
Sep 12, 2008	9.324	9.920	9.289	9.850	0	+0.46(+4.94%)
Sep 11, 2008	9.560	9.670	9.348	9.386	16,559,272	-0.21(-2.24%)
Sep 10, 2008	9.241	9.643	9.179	9.601	15,899,639	+0.47(+5.16%)
Sep 09, 2008	10.33	10.63	9.130	9.130	19,922,874	-1.23(-11.84%)
Sep 08, 2008	10.21	10.53	10.21	10.36	8,858,961	+0.23(+2.26%)
Sep 05, 2008	10.01	10.18	9.899	10.13	0	+0.10(+1.04%)
Sep 04, 2008	10.20	10.30	9.947	10.02	12,460,113	-0.19(-1.90%)
Sep 03, 2008	10.23	10.40	9.899	10.22	15,716,851	-0.01(-0.14%)