AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.474	8.556	8.390	8.534	9,970,350	+0.30(+3.69%)
Nov 29, 2011	8.238	8.315	8.089	8.231	8,171,453	+0.16(+2.01%)
Nov 28, 2011	8.061	8.209	8.005	8.068	8,880,469	+0.23(+2.98%)
Nov 25, 2011	7.821	7.948	7.821	7.835	2,092,416	-0.02(-0.27%)
Nov 23, 2011	7.877	7.927	7.743	7.856	12,209,493	-0.09(-1.16%)
Nov 22, 2011	8.082	8.132	7.849	7.948	9,963,662	-0.17(-2.09%)
Nov 21, 2011	8.195	8.202	7.969	8.118	8,407,887	-0.18(-2.21%)
Nov 18, 2011	8.202	8.344	8.160	8.301	8,866,686	+0.18(+2.26%)
Nov 17, 2011	8.245	8.252	8.029	8.118	10,884,030	-0.15(-1.79%)
Nov 16, 2011	8.231	8.421	8.167	8.266	7,565,475	-0.08(-1.02%)
Nov 15, 2011	8.231	8.393	8.202	8.351	5,160,680	+0.08(+1.03%)
Nov 14, 2011	8.224	8.330	8.188	8.266	5,954,250	-0.06(-0.68%)
Nov 11, 2011	8.287	8.322	8.195	8.322	4,987,530	+0.21(+2.61%)
Nov 10, 2011	8.209	8.245	8.019	8.111	6,730,758	+0.05(+0.61%)
Nov 09, 2011	8.337	8.337	8.026	8.061	10,646,202	-0.50(-5.86%)
Nov 08, 2011	8.443	8.577	8.365	8.563	7,019,682	+0.13(+1.59%)
Nov 07, 2011	8.372	8.449	8.322	8.428	7,695,321	+0.01(+0.17%)
Nov 04, 2011	8.457	8.556	8.199	8.414	11,351,419	+0.23(+2.85%)
Nov 03, 2011	8.054	8.245	7.983	8.181	8,260,206	+0.20(+2.57%)
Nov 02, 2011	7.856	8.068	7.828	7.976	8,233,604	+0.25(+3.20%)
Nov 01, 2011	7.630	7.916	7.630	7.729	10,105,404	-0.20(-2.50%)
Oct 31, 2011	8.118	8.125	7.927	7.927	7,125,601	-0.30(-3.69%)
Oct 28, 2011	8.125	8.266	7.983	8.231	7,644,088	+0.10(+1.22%)
Oct 27, 2011	7.976	8.266	7.976	8.132	14,115,738	+0.39(+5.02%)
Oct 26, 2011	7.863	7.948	7.672	7.743	9,233,223	+0.10(+1.29%)
Oct 25, 2011	7.884	7.884	7.630	7.644	7,392,942	-0.29(-3.65%)
Oct 24, 2011	7.927	8.047	7.863	7.934	7,957,653	+0.03(+0.36%)
Oct 21, 2011	7.736	7.909	7.736	7.906	7,911,287	+0.26(+3.42%)
Oct 20, 2011	7.616	7.669	7.468	7.644	7,911,797	+0.02(+0.28%)
Oct 19, 2011	7.567	7.750	7.524	7.623	9,501,242	+0.06(+0.84%)
Oct 18, 2011	7.249	7.644	7.192	7.559	14,039,731	+0.32(+4.39%)
Oct 17, 2011	7.404	7.432	7.227	7.242	7,025,657	-0.18(-2.47%)
Oct 14, 2011	7.453	7.524	7.404	7.425	7,244,768	+0.08(+1.15%)
Oct 13, 2011	7.319	7.386	7.164	7.340	8,783,347	-0.06(-0.76%)
Oct 12, 2011	7.256	7.475	7.227	7.397	7,799,887	+0.18(+2.55%)
Oct 11, 2011	7.249	7.390	7.203	7.213	7,386,053	-0.10(-1.35%)
Oct 10, 2011	7.249	7.404	7.178	7.312	7,585,788	+0.23(+3.29%)
Oct 07, 2011	7.213	7.220	6.966	7.079	9,097,871	-0.10(-1.38%)
Oct 06, 2011	7.128	7.220	7.090	7.178	9,302,091	+0.28(+4.10%)
Oct 05, 2011	6.690	6.913	6.563	6.895	11,672,477	+0.23(+3.39%)
Oct 04, 2011	6.563	6.669	6.358	6.669	13,776,342	+0.00(+0.00%)
Oct 03, 2011	6.888	6.959	6.669	6.669	10,445,531	-0.23(-3.28%)
Sep 30, 2011	7.150	7.150	6.895	6.895	10,733,732	-0.35(-4.87%)
Sep 29, 2011	7.199	7.263	7.093	7.249	9,878,215	+0.22(+3.12%)
Sep 28, 2011	7.213	7.284	7.023	7.030	11,207,241	-0.17(-2.36%)
Sep 27, 2011	7.298	7.376	7.157	7.199	13,175,721	+0.08(+1.19%)
Sep 26, 2011	7.079	7.136	6.867	7.114	11,494,233	+0.14(+2.03%)
Sep 23, 2011	6.924	7.164	6.888	6.973	14,003,701	+0.03(+0.41%)
Sep 22, 2011	7.058	7.079	6.846	6.945	21,477,998	-0.37(-5.12%)
Sep 21, 2011	7.552	7.658	7.312	7.319	10,972,270	-0.25(-3.36%)
Sep 20, 2011	7.743	7.821	7.545	7.574	9,230,559	-0.15(-1.92%)
Sep 19, 2011	7.680	7.757	7.651	7.722	8,934,647	-0.09(-1.18%)
Sep 16, 2011	7.750	7.877	7.722	7.814	8,664,401	+0.12(+1.56%)
Sep 15, 2011	7.559	7.694	7.489	7.694	9,650,813	+0.21(+2.83%)
Sep 14, 2011	7.376	7.567	7.312	7.482	9,275,520	+0.15(+2.02%)
Sep 13, 2011	7.369	7.425	7.263	7.333	9,887,881	-0.01(-0.19%)
Sep 12, 2011	7.121	7.355	7.121	7.348	10,204,303	+0.05(+0.68%)
Sep 09, 2011	7.411	7.481	7.213	7.298	10,860,826	-0.25(-3.28%)
Sep 08, 2011	7.680	7.757	7.531	7.545	10,045,695	-0.13(-1.66%)
Sep 07, 2011	7.588	7.757	7.461	7.672	15,560,974	+0.23(+3.13%)
Sep 06, 2011	7.044	7.461	6.980	7.439	16,530,505	+0.15(+2.03%)
Sep 02, 2011	7.369	7.418	7.227	7.291	7,750,566	-0.23(-3.01%)