AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	9.557	9.313	9.313	9.313	4,973,507	-0.25(-2.63%)
Dec 30, 2009	9.557	9.564	9.446	9.564	3,573,103	-0.01(-0.07%)
Dec 29, 2009	9.739	9.760	9.564	9.571	5,351,901	-0.18(-1.87%)
Dec 28, 2009	9.725	9.774	9.655	9.753	3,947,991	+0.03(+0.36%)
Dec 24, 2009	9.711	9.781	9.655	9.718	2,178,037	-0.01(-0.07%)
Dec 23, 2009	9.585	9.746	9.529	9.725	5,586,740	+0.17(+1.76%)
Dec 22, 2009	9.697	9.739	9.473	9.557	6,394,167	-0.16(-1.66%)
Dec 21, 2009	9.669	9.795	9.627	9.718	4,997,331	+0.09(+0.94%)
Dec 18, 2009	9.725	9.883	9.606	9.627	9,047,837	-0.01(-0.07%)
Dec 17, 2009	9.669	9.795	9.508	9.634	7,735,664	+0.01(+0.14%)
Dec 16, 2009	9.648	9.823	9.522	9.621	10,393,521	+0.06(+0.59%)
Dec 15, 2009	9.320	9.669	9.257	9.564	15,186,052	+0.15(+1.56%)
Dec 14, 2009	9.313	9.439	9.299	9.418	8,054,114	+0.27(+2.91%)
Dec 11, 2009	8.893	9.152	8.809	9.152	7,307,620	+0.24(+2.67%)
Dec 10, 2009	8.802	8.984	8.746	8.914	10,676,391	+0.01(+0.08%)
Dec 09, 2009	9.026	9.054	8.788	8.907	8,289,045	-0.10(-1.09%)
Dec 08, 2009	9.208	9.229	8.963	9.005	7,572,465	-0.29(-3.16%)
Dec 07, 2009	9.362	9.439	9.271	9.299	6,934,364	-0.05(-0.52%)
Dec 04, 2009	9.243	9.362	9.068	9.348	18,189,172	+0.25(+2.77%)
Dec 03, 2009	9.145	9.236	9.036	9.096	6,680,276	-0.04(-0.46%)
Dec 02, 2009	9.208	9.341	9.092	9.138	8,692,718	-0.06(-0.61%)
Dec 01, 2009	8.977	9.222	8.977	9.194	9,587,416	+0.28(+3.14%)
Nov 30, 2009	8.970	9.033	8.830	8.914	9,449,029	-0.03(-0.31%)
Nov 27, 2009	8.865	9.089	8.788	8.942	5,462,901	-0.29(-3.18%)
Nov 25, 2009	8.879	9.257	8.823	9.236	8,730,095	+0.37(+4.18%)
Nov 24, 2009	8.963	9.026	8.809	8.865	8,745,186	-0.12(-1.32%)
Nov 23, 2009	8.984	9.040	8.907	8.984	12,396,463	+0.13(+1.50%)
Nov 20, 2009	8.949	8.991	8.788	8.851	15,148,932	-0.14(-1.56%)
Nov 19, 2009	9.257	9.264	8.942	8.991	12,409,983	-0.31(-3.31%)
Nov 18, 2009	9.271	9.425	9.257	9.299	6,737,070	-0.01(-0.08%)
Nov 17, 2009	9.536	9.550	9.243	9.306	7,213,236	-0.25(-2.64%)
Nov 16, 2009	9.487	9.627	9.362	9.557	8,753,833	+0.19(+2.02%)
Nov 13, 2009	9.201	9.439	9.159	9.369	9,165,656	+0.23(+2.53%)
Nov 12, 2009	9.446	9.557	9.117	9.138	13,045,336	-0.37(-3.90%)
Nov 11, 2009	9.774	9.781	9.446	9.508	20,256,100	-0.15(-1.59%)
Nov 10, 2009	9.648	9.767	9.585	9.662	18,669,658	-0.08(-0.79%)
Nov 09, 2009	9.781	9.879	9.529	9.739	27,117,492	-0.08(-0.78%)
Nov 06, 2009	9.613	10.12	9.536	9.816	18,097,504	+0.23(+2.41%)
Nov 05, 2009	9.397	9.704	9.397	9.585	6,116,809	+0.28(+3.01%)
Nov 04, 2009	9.383	9.641	9.264	9.306	9,953,752	-0.01(-0.08%)
Nov 03, 2009	9.187	9.369	9.166	9.313	7,723,899	+0.07(+0.76%)
Nov 02, 2009	9.138	9.522	9.061	9.243	11,081,495	+0.10(+1.07%)
Oct 30, 2009	9.439	9.494	9.061	9.145	16,811,238	-0.33(-3.47%)
Oct 29, 2009	9.082	9.480	9.061	9.473	12,515,510	+0.51(+5.70%)
Oct 28, 2009	9.585	9.599	8.942	8.963	16,412,657	-0.65(-6.77%)
Oct 27, 2009	9.662	9.781	9.362	9.613	13,306,593	-0.06(-0.65%)
Oct 26, 2009	10.05	10.24	9.627	9.676	9,369,126	-0.27(-2.74%)
Oct 23, 2009	10.15	10.18	9.886	9.949	9,644,717	-0.52(-4.95%)
Oct 22, 2009	10.59	10.61	10.32	10.47	8,440,876	-0.10(-0.99%)
Oct 21, 2009	10.43	10.80	10.35	10.57	7,819,306	+0.20(+1.89%)
Oct 20, 2009	10.43	10.53	10.38	10.38	9,111,622	-0.23(-2.18%)
Oct 19, 2009	10.39	10.63	10.25	10.61	5,993,653	+0.27(+2.57%)
Oct 16, 2009	10.36	10.46	10.16	10.34	8,606,226	-0.13(-1.27%)
Oct 15, 2009	10.51	10.53	10.30	10.47	6,293,942	-0.02(-0.20%)
Oct 14, 2009	10.43	10.52	10.30	10.49	8,122,351	+0.15(+1.49%)
Oct 13, 2009	10.40	10.42	10.21	10.34	5,664,751	-0.05(-0.47%)
Oct 12, 2009	10.38	10.47	10.33	10.39	4,705,354	+0.03(+0.27%)
Oct 09, 2009	10.38	10.47	10.34	10.36	5,886,425	-0.01(-0.13%)
Oct 08, 2009	10.42	10.49	10.31	10.38	9,718,304	+0.00(+0.00%)
Oct 07, 2009	10.33	10.42	10.22	10.38	8,061,897	+0.03(+0.34%)
Oct 06, 2009	10.40	10.45	10.15	10.34	10,552,641	+0.06(+0.54%)
Oct 05, 2009	9.704	10.29	9.655	10.29	10,246,181	+0.64(+6.68%)
Oct 02, 2009	9.578	9.753	9.383	9.641	9,141,790	-0.03(-0.36%)