AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.928	9.061	8.851	8.949	6,341,354	-0.03(-0.39%)
Jul 30, 2009	8.648	9.068	8.648	8.984	8,455,521	+0.44(+5.16%)
Jul 29, 2009	8.669	8.718	8.438	8.543	7,864,198	-0.18(-2.08%)
Jul 28, 2009	8.984	9.103	8.613	8.725	9,614,921	-0.34(-3.78%)
Jul 27, 2009	8.868	9.117	8.830	9.068	10,452,558	-0.07(-0.77%)
Jul 24, 2009	8.753	9.264	8.686	9.138	994	+0.38(+4.40%)
Jul 23, 2009	8.375	8.837	8.312	8.753	11,343,780	+0.32(+3.82%)
Jul 22, 2009	8.501	8.592	8.382	8.431	9,535,842	-0.14(-1.63%)
Jul 21, 2009	8.690	8.739	8.438	8.571	12,660,543	-0.04(-0.49%)
Jul 20, 2009	8.445	8.641	8.382	8.613	11,181,176	+0.27(+3.19%)
Jul 17, 2009	8.438	8.543	8.267	8.347	6,766,640	-0.11(-1.32%)
Jul 16, 2009	8.403	8.508	8.179	8.459	7,822,274	-0.01(-0.17%)
Jul 15, 2009	8.179	8.497	8.137	8.473	13,504,614	+0.36(+4.49%)
Jul 14, 2009	8.018	8.200	7.906	8.109	13,095,516	+0.09(+1.13%)
Jul 13, 2009	7.696	8.039	7.675	8.018	9,348,359	+0.20(+2.50%)
Jul 10, 2009	7.724	7.843	7.584	7.822	7,807,549	+0.01(+0.18%)
Jul 09, 2009	7.738	7.906	7.556	7.808	7,567,406	+0.10(+1.36%)
Jul 08, 2009	7.661	7.878	7.465	7.703	18,651,176	+0.08(+1.01%)
Jul 07, 2009	7.780	7.906	7.598	7.626	16,605,044	-0.15(-1.98%)
Jul 06, 2009	7.843	7.948	7.647	7.780	16,788,316	-0.12(-1.51%)
Jul 02, 2009	8.116	8.165	7.899	7.899	14,888,778	-0.33(-4.00%)
Jul 01, 2009	8.158	8.312	8.158	8.228	15,401,130	+0.10(+1.29%)
Jun 30, 2009	8.004	8.144	7.682	8.123	19,187,496	+0.10(+1.31%)
Jun 29, 2009	7.661	8.032	7.556	8.018	13,129,691	+0.41(+5.43%)
Jun 26, 2009	7.724	7.738	7.423	7.605	12,921,586	-0.17(-2.25%)
Jun 25, 2009	7.570	7.808	7.532	7.780	19,346,216	+0.38(+5.10%)
Jun 24, 2009	7.095	7.451	7.067	7.402	29,744,484	+0.66(+9.86%)
Jun 23, 2009	6.395	6.766	6.395	6.738	13,584,254	+0.33(+5.13%)
Jun 22, 2009	6.717	6.787	6.318	6.409	11,979,194	-0.41(-6.05%)
Jun 19, 2009	6.787	7.032	6.780	6.822	9,764,231	+0.10(+1.46%)
Jun 18, 2009	6.773	6.948	6.682	6.724	10,819,692	-0.06(-0.83%)
Jun 17, 2009	6.976	7.032	6.745	6.780	9,149,738	-0.20(-2.91%)
Jun 16, 2009	7.095	7.256	6.895	6.983	8,228,756	-0.07(-0.99%)
Jun 15, 2009	7.458	7.458	6.913	7.053	11,040,519	-0.43(-5.71%)
Jun 12, 2009	7.249	7.549	7.144	7.479	10,673,151	+0.19(+2.59%)
Jun 11, 2009	7.116	7.493	7.109	7.291	10,327,723	+0.21(+2.96%)
Jun 10, 2009	7.123	7.221	6.927	7.081	9,897,485	+0.03(+0.50%)
Jun 09, 2009	7.207	7.291	6.951	7.046	9,617,238	-0.12(-1.66%)
Jun 08, 2009	7.130	7.235	7.067	7.165	7,578,417	-0.05(-0.68%)
Jun 05, 2009	7.486	7.500	7.179	7.214	10,140,542	-0.08(-1.15%)
Jun 04, 2009	7.081	7.388	7.039	7.298	12,182,464	+0.28(+3.99%)
Jun 03, 2009	7.277	7.340	6.923	7.018	10,491,626	-0.34(-4.66%)
Jun 02, 2009	7.458	7.507	7.312	7.361	10,568,447	-0.11(-1.50%)
Jun 01, 2009	7.130	7.514	7.109	7.472	16,196,430	+0.48(+6.91%)
May 29, 2009	6.696	7.004	6.549	6.990	16,848,082	+0.34(+5.05%)
May 28, 2009	6.290	6.710	6.234	6.654	14,814,251	+0.45(+7.22%)
May 27, 2009	6.304	6.472	6.185	6.206	19,787,086	-0.08(-1.33%)
May 26, 2009	6.066	6.311	5.968	6.290	10,972,814	+0.26(+4.29%)
May 22, 2009	6.010	6.227	5.954	6.031	10,001,945	-0.04(-0.69%)
May 21, 2009	6.108	6.276	5.975	6.073	8,362,665	-0.13(-2.03%)
May 20, 2009	6.619	6.822	6.164	6.199	18,936,756	-0.48(-7.23%)
May 19, 2009	6.374	6.731	6.304	6.682	13,573,947	+0.37(+5.88%)
May 18, 2009	6.066	6.346	6.059	6.311	13,261,881	+0.33(+5.50%)
May 15, 2009	6.325	6.416	5.898	5.982	11,485,014	-0.42(-6.56%)
May 14, 2009	5.856	6.437	5.842	6.402	16,800,924	+0.55(+9.32%)
May 13, 2009	6.185	6.234	5.835	5.856	10,048,476	-0.43(-6.90%)
May 12, 2009	6.325	6.367	6.136	6.290	7,313,038	-0.02(-0.33%)
May 11, 2009	6.633	6.647	6.304	6.311	13,172,388	-0.42(-6.24%)
May 08, 2009	5.870	6.801	5.786	6.731	28,097,386	+1.04(+18.18%)
May 07, 2009	5.828	5.975	5.632	5.695	11,769,382	-0.06(-1.09%)
May 06, 2009	5.800	5.947	5.727	5.758	9,367,771	+0.01(+0.12%)
May 05, 2009	5.611	5.765	5.604	5.751	9,876,587	+0.08(+1.36%)
May 04, 2009	5.569	5.744	5.569	5.674	21,494,956	+0.27(+4.92%)