AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.800	5.080	4.758	4.947	22,575,184	+0.21(+4.43%)
Apr 29, 2009	4.639	4.758	4.597	4.737	11,208,360	+0.13(+2.89%)
Apr 28, 2009	4.562	4.688	4.429	4.604	11,491,789	+0.02(+0.46%)
Apr 27, 2009	4.758	4.842	4.555	4.583	12,429,884	-0.26(-5.35%)
Apr 24, 2009	4.751	4.891	4.688	4.842	9,385,919	+0.16(+3.44%)
Apr 23, 2009	4.660	4.779	4.660	4.681	10,310,239	-0.01(-0.15%)
Apr 22, 2009	4.723	4.786	4.660	4.688	11,307,018	-0.11(-2.33%)
Apr 21, 2009	4.653	4.863	4.653	4.800	12,665,255	+0.21(+4.57%)
Apr 20, 2009	4.772	4.821	4.555	4.590	16,221,470	-0.27(-5.61%)
Apr 17, 2009	4.758	4.877	4.688	4.863	12,067,466	+0.14(+2.96%)
Apr 16, 2009	4.646	4.793	4.562	4.723	13,002,423	+0.14(+3.05%)
Apr 15, 2009	4.541	4.674	4.534	4.583	7,281,977	+0.02(+0.46%)
Apr 14, 2009	4.534	4.681	4.492	4.562	11,137,542	+0.01(+0.15%)
Apr 13, 2009	4.716	4.716	4.506	4.555	9,888,715	-0.17(-3.70%)
Apr 09, 2009	4.611	4.828	4.541	4.730	14,664,925	+0.22(+4.81%)
Apr 08, 2009	4.310	4.548	4.233	4.513	13,168,978	+0.23(+5.39%)
Apr 07, 2009	4.317	4.380	4.198	4.282	9,032,879	-0.11(-2.55%)
Apr 06, 2009	4.331	4.464	4.275	4.394	9,480,181	+0.01(+0.16%)
Apr 03, 2009	4.373	4.408	4.254	4.387	10,665,743	+0.01(+0.16%)
Apr 02, 2009	4.275	4.429	4.163	4.380	18,043,626	+0.24(+5.74%)
Apr 01, 2009	4.009	4.184	3.932	4.142	7,778,466	+0.08(+1.89%)
Mar 31, 2009	4.023	4.198	3.988	4.065	11,926,115	+0.11(+2.83%)
Mar 30, 2009	4.296	4.296	3.904	3.953	13,065,106	-0.42(-9.60%)
Mar 26, 2009	4.450	4.450	4.240	4.373	17,371,652	+0.08(+1.96%)
Mar 25, 2009	4.667	4.674	4.212	4.289	10,515,306	-0.26(-5.69%)
Mar 24, 2009	4.681	4.716	4.464	4.548	7,764,172	-0.20(-4.27%)
Mar 23, 2009	4.646	4.772	4.646	4.751	8,802,992	+0.26(+5.76%)
Mar 20, 2009	4.646	4.723	4.401	4.492	10,673,251	-0.21(-4.39%)
Mar 19, 2009	4.457	4.898	4.597	4.698	12,307,055	-0.05(-1.10%)
Mar 18, 2009	4.457	4.786	4.373	4.751	9,368,831	+0.27(+5.93%)
Mar 17, 2009	4.611	4.611	4.401	4.485	10,040,749	-0.11(-2.44%)
Mar 16, 2009	4.352	4.730	4.352	4.597	10,647,703	+0.30(+7.00%)
Mar 13, 2009	4.268	4.457	4.240	4.296	0	+0.06(+1.49%)
Mar 12, 2009	3.890	4.282	3.806	4.233	14,254,134	+0.32(+8.23%)
Mar 11, 2009	3.799	3.960	3.743	3.911	11,399,732	+0.20(+5.27%)
Mar 10, 2009	3.540	3.757	3.435	3.715	12,134,830	+0.28(+8.15%)
Mar 09, 2009	3.589	3.716	3.393	3.435	6,985,045	-0.14(-3.91%)
Mar 06, 2009	3.484	3.715	3.421	3.575	0	+0.08(+2.20%)
Mar 05, 2009	3.764	3.785	3.358	3.498	12,930,702	-0.36(-9.42%)
Mar 04, 2009	3.743	3.967	3.743	3.862	8,453,011	-0.07(-1.78%)
Mar 02, 2009	4.296	4.387	3.883	3.932	14,538,545	-0.48(-10.79%)
Feb 27, 2009	4.765	4.765	4.198	4.408	0	-0.46(-9.48%)
Feb 26, 2009	4.611	4.877	4.555	4.870	13,142,920	+0.32(+7.08%)
Feb 25, 2009	4.499	4.674	4.422	4.548	12,648,254	-0.22(-4.69%)
Feb 24, 2009	4.506	4.793	4.429	4.772	7,138,475	+0.31(+6.90%)
Feb 23, 2009	4.793	4.849	4.429	4.464	15,951,186	-0.23(-4.92%)
Feb 20, 2009	5.003	5.038	4.583	4.695	11,791,319	-0.41(-8.08%)
Feb 19, 2009	5.024	5.227	4.947	5.108	7,845,311	+0.15(+2.96%)
Feb 18, 2009	5.073	5.115	4.863	4.961	8,832,270	-0.06(-1.25%)
Feb 17, 2009	5.268	5.268	4.898	5.024	11,255,368	-0.39(-7.24%)
Feb 13, 2009	5.499	5.594	5.366	5.415	6,020,692	-0.12(-2.15%)
Feb 12, 2009	5.331	5.553	5.247	5.534	10,149,757	+0.01(+0.13%)
Feb 11, 2009	5.604	5.702	5.422	5.527	7,184,628	-0.11(-1.99%)
Feb 10, 2009	5.786	5.877	5.527	5.639	11,918,838	-0.14(-2.42%)
Feb 09, 2009	6.052	6.052	5.737	5.779	6,256,744	-0.22(-3.73%)
Feb 06, 2009	5.674	6.052	5.667	6.003	6,426,096	+0.24(+4.13%)
Feb 05, 2009	5.793	5.898	5.527	5.765	7,101,231	-0.04(-0.72%)
Feb 04, 2009	5.730	5.898	5.667	5.807	5,270,564	+0.12(+2.09%)
Feb 03, 2009	5.611	5.730	5.520	5.688	6,500,430	+0.10(+1.88%)