AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.393	8.473	8.309	8.452	10,067,588	+0.30(+3.69%)
Nov 29, 2011	8.158	8.235	8.011	8.151	8,251,147	+0.16(+2.01%)
Nov 28, 2011	7.983	8.130	7.927	7.990	8,967,077	+0.23(+2.98%)
Nov 25, 2011	7.745	7.871	7.745	7.759	2,112,823	-0.02(-0.27%)
Nov 23, 2011	7.801	7.850	7.668	7.780	12,328,568	-0.09(-1.16%)
Nov 22, 2011	8.004	8.053	7.773	7.871	10,060,834	-0.17(-2.09%)
Nov 21, 2011	8.116	8.123	7.892	8.039	8,489,886	-0.18(-2.21%)
Nov 18, 2011	8.123	8.263	8.081	8.221	8,953,159	+0.18(+2.26%)
Nov 17, 2011	8.165	8.172	7.952	8.039	10,990,178	-0.15(-1.79%)
Nov 16, 2011	8.151	8.340	8.088	8.186	7,639,259	-0.08(-1.02%)
Nov 15, 2011	8.151	8.312	8.123	8.270	5,211,010	+0.08(+1.03%)
Nov 14, 2011	8.144	8.249	8.109	8.186	6,012,319	-0.06(-0.68%)
Nov 11, 2011	8.207	8.242	8.116	8.242	5,036,171	+0.21(+2.61%)
Nov 10, 2011	8.130	8.165	7.941	8.032	6,796,401	+0.05(+0.61%)
Nov 09, 2011	8.256	8.256	7.948	7.983	10,750,031	-0.50(-5.86%)
Nov 08, 2011	8.361	8.494	8.284	8.480	7,088,142	+0.13(+1.59%)
Nov 07, 2011	8.291	8.368	8.242	8.347	7,770,371	+0.01(+0.17%)
Nov 04, 2011	8.375	8.473	8.120	8.333	11,462,125	+0.23(+2.85%)
Nov 03, 2011	7.976	8.165	7.906	8.102	8,340,765	+0.20(+2.57%)
Nov 02, 2011	7.780	7.990	7.752	7.899	8,313,904	+0.24(+3.20%)
Nov 01, 2011	7.556	7.840	7.556	7.654	10,203,958	-0.20(-2.50%)
Oct 31, 2011	8.039	8.046	7.850	7.850	7,195,095	-0.30(-3.69%)
Oct 28, 2011	8.046	8.186	7.906	8.151	7,718,638	+0.10(+1.22%)
Oct 27, 2011	7.899	8.186	7.899	8.053	14,253,403	+0.38(+5.02%)
Oct 26, 2011	7.787	7.871	7.598	7.668	9,323,271	+0.10(+1.29%)
Oct 25, 2011	7.808	7.808	7.556	7.570	7,465,043	-0.29(-3.65%)
Oct 24, 2011	7.850	7.969	7.787	7.857	8,035,261	+0.03(+0.36%)
Oct 21, 2011	7.661	7.833	7.661	7.829	7,988,443	+0.26(+3.42%)
Oct 20, 2011	7.542	7.595	7.395	7.570	7,988,958	+0.02(+0.28%)
Oct 19, 2011	7.493	7.675	7.451	7.549	9,593,904	+0.06(+0.84%)
Oct 18, 2011	7.179	7.570	7.123	7.486	14,176,655	+0.31(+4.39%)
Oct 17, 2011	7.333	7.361	7.158	7.172	7,094,175	-0.18(-2.47%)
Oct 14, 2011	7.381	7.451	7.333	7.354	7,315,423	+0.08(+1.15%)
Oct 13, 2011	7.249	7.315	7.095	7.270	8,869,008	-0.06(-0.76%)
Oct 12, 2011	7.186	7.402	7.158	7.326	7,875,957	+0.18(+2.55%)
Oct 11, 2011	7.179	7.319	7.133	7.144	7,458,087	-0.10(-1.35%)
Oct 10, 2011	7.179	7.333	7.109	7.242	7,659,770	+0.23(+3.29%)
Oct 07, 2011	7.144	7.151	6.899	7.011	9,186,599	-0.10(-1.38%)
Oct 06, 2011	7.060	7.151	7.021	7.109	9,392,811	+0.28(+4.10%)
Oct 05, 2011	6.626	6.846	6.500	6.829	11,786,315	+0.22(+3.39%)
Oct 04, 2011	6.500	6.605	6.297	6.605	13,910,698	+0.00(+0.00%)
Oct 03, 2011	6.822	6.892	6.605	6.605	10,547,403	-0.22(-3.28%)
Sep 30, 2011	7.081	7.081	6.829	6.829	10,838,414	-0.35(-4.87%)
Sep 29, 2011	7.130	7.193	7.025	7.179	9,974,553	+0.22(+3.12%)
Sep 28, 2011	7.144	7.214	6.955	6.962	11,316,541	-0.17(-2.36%)
Sep 27, 2011	7.228	7.305	7.088	7.130	13,304,219	+0.08(+1.19%)
Sep 26, 2011	7.011	7.067	6.801	7.046	11,606,332	+0.14(+2.03%)
Sep 23, 2011	6.857	7.095	6.822	6.906	14,140,274	+0.03(+0.41%)
Sep 22, 2011	6.990	7.011	6.780	6.878	21,687,466	-0.37(-5.12%)
Sep 21, 2011	7.479	7.584	7.242	7.249	11,079,279	-0.25(-3.36%)
Sep 20, 2011	7.668	7.745	7.472	7.500	9,320,581	-0.15(-1.92%)
Sep 19, 2011	7.605	7.682	7.577	7.647	9,021,783	-0.09(-1.18%)
Sep 16, 2011	7.675	7.801	7.647	7.738	8,748,902	+0.12(+1.56%)
Sep 15, 2011	7.486	7.619	7.416	7.619	9,744,934	+0.21(+2.83%)
Sep 14, 2011	7.305	7.493	7.242	7.409	9,365,981	+0.15(+2.02%)
Sep 13, 2011	7.298	7.354	7.193	7.263	9,984,314	-0.01(-0.19%)
Sep 12, 2011	7.053	7.284	7.053	7.277	10,303,821	+0.05(+0.68%)
Sep 09, 2011	7.340	7.409	7.144	7.228	10,966,748	-0.24(-3.28%)
Sep 08, 2011	7.605	7.682	7.458	7.472	10,143,667	-0.13(-1.66%)
Sep 07, 2011	7.514	7.682	7.388	7.598	15,712,734	+0.23(+3.13%)
Sep 06, 2011	6.976	7.388	6.913	7.367	16,691,721	+0.15(+2.03%)
Sep 02, 2011	7.298	7.347	7.158	7.221	7,826,155	-0.22(-3.01%)
Sep 01, 2011	7.591	7.640	7.437	7.444	9,500,618	-0.15(-2.03%)
Aug 31, 2011	7.535	7.654	7.500	7.598	7,512,393	+0.15(+1.97%)
Aug 30, 2011	7.577	7.619	7.427	7.451	8,498,294	-0.15(-2.02%)
Aug 29, 2011	7.388	7.612	7.381	7.605	6,331,364	+0.36(+5.02%)
Aug 26, 2011	7.109	7.326	6.927	7.242	7,654,526	+0.08(+1.17%)
Aug 25, 2011	7.479	7.525	7.060	7.158	11,695,609	-0.30(-4.03%)
Aug 24, 2011	7.263	7.479	7.259	7.458	6,569,031	+0.13(+1.81%)
Aug 23, 2011	7.151	7.326	7.032	7.326	8,285,320	+0.21(+2.95%)
Aug 22, 2011	7.291	7.430	7.025	7.116	12,970,118	-0.01(-0.10%)
Aug 19, 2011	7.214	7.347	7.105	7.123	11,764,992	-0.19(-2.58%)
Aug 18, 2011	7.416	7.451	7.151	7.312	16,724,139	-0.32(-4.22%)
Aug 17, 2011	7.675	7.857	7.563	7.633	9,739,056	+0.02(+0.28%)
Aug 16, 2011	7.640	7.710	7.521	7.612	8,873,203	-0.10(-1.27%)
Aug 15, 2011	7.416	7.724	7.416	7.710	8,335,255	+0.36(+4.85%)
Aug 12, 2011	7.340	7.539	7.319	7.354	13,107,930	+0.06(+0.77%)
Aug 11, 2011	6.794	7.388	6.794	7.298	22,867,508	+0.52(+7.75%)
Aug 10, 2011	6.780	6.934	6.591	6.773	21,695,488	-0.15(-2.22%)
Aug 09, 2011	7.305	6.962	6.521	6.927	17,959,374	+0.21(+3.12%)
Aug 08, 2011	7.305	7.333	6.451	6.717	23,755,554	-0.85(-11.28%)
Aug 05, 2011	7.696	7.801	7.340	7.570	20,344,262	+0.05(+0.65%)
Aug 04, 2011	8.011	8.053	7.521	7.521	16,475,708	-0.66(-8.04%)
Aug 03, 2011	8.193	8.249	7.927	8.179	14,783,387	-0.03(-0.34%)
Aug 02, 2011	8.431	8.487	8.186	8.207	15,494,375	-0.31(-3.69%)
Aug 01, 2011	8.669	8.697	8.438	8.522	7,883,974	-0.09(-1.06%)
Jul 29, 2011	8.641	8.779	8.522	8.613	8,071,638	-0.10(-1.20%)
Jul 28, 2011	8.879	8.907	8.704	8.718	9,800,281	-0.17(-1.97%)
Jul 27, 2011	8.900	8.984	8.879	8.893	13,858,440	-0.06(-0.70%)
Jul 26, 2011	9.026	9.026	8.879	8.956	6,935,438	-0.06(-0.62%)
Jul 25, 2011	8.809	9.061	8.781	9.012	12,988,039	+0.14(+1.58%)
Jul 22, 2011	8.963	8.963	8.830	8.872	3,330,050	-0.07(-0.78%)
Jul 21, 2011	8.865	8.956	8.844	8.942	9,444,872	+0.14(+1.59%)
Jul 20, 2011	8.788	8.865	8.739	8.802	5,278,192	+0.03(+0.40%)
Jul 19, 2011	8.641	8.788	8.620	8.767	8,905,921	+0.17(+1.95%)
Jul 18, 2011	8.697	8.725	8.508	8.599	8,513,486	-0.17(-1.99%)
Jul 15, 2011	8.844	8.865	8.690	8.774	6,376,108	-0.03(-0.32%)
Jul 14, 2011	8.872	8.956	8.767	8.802	8,518,973	-0.08(-0.94%)
Jul 13, 2011	8.886	8.984	8.858	8.886	9,351,003	+0.03(+0.40%)
Jul 12, 2011	8.865	8.977	8.851	8.851	6,946,185	-0.07(-0.78%)
Jul 11, 2011	9.019	9.019	8.893	8.921	5,836,524	-0.22(-2.37%)
Jul 08, 2011	9.096	9.145	9.026	9.138	5,478,514	-0.05(-0.53%)
Jul 07, 2011	9.152	9.236	9.131	9.187	8,120,240	+0.11(+1.23%)
Jul 06, 2011	8.991	9.096	8.900	9.075	9,627,767	+0.09(+1.01%)
Jul 05, 2011	9.131	9.208	8.956	8.984	10,468,503	-0.10(-1.08%)
Jul 01, 2011	8.907	9.082	8.872	9.082	5,197,142	+0.17(+1.88%)
Jun 30, 2011	8.872	8.928	8.793	8.914	9,037,514	+0.10(+1.11%)
Jun 29, 2011	8.732	8.872	8.662	8.816	9,695,855	+0.10(+1.12%)
Jun 28, 2011	8.578	8.802	8.550	8.718	8,731,723	+0.17(+2.05%)
Jun 27, 2011	8.522	8.550	8.445	8.543	6,470,632	+0.06(+0.74%)
Jun 24, 2011	8.557	8.599	8.431	8.480	9,098,644	-0.06(-0.74%)
Jun 23, 2011	8.515	8.557	8.417	8.543	12,620,233	-0.09(-1.05%)
Jun 22, 2011	8.697	8.774	8.634	8.634	5,824,827	-0.10(-1.20%)
Jun 21, 2011	8.641	8.767	8.592	8.739	7,559,241	+0.15(+1.79%)
Jun 20, 2011	8.599	8.616	8.557	8.585	7,664,894	+0.00(+0.00%)
Jun 17, 2011	8.606	8.683	8.536	8.585	6,866,191	+0.07(+0.82%)
Jun 16, 2011	8.515	8.627	8.466	8.515	9,149,321	+0.07(+0.83%)
Jun 15, 2011	8.557	8.613	8.424	8.445	9,569,897	-0.16(-1.87%)
Jun 14, 2011	8.760	8.760	8.515	8.606	12,195,232	-0.05(-0.57%)
Jun 13, 2011	8.627	8.725	8.585	8.655	7,200,786	+0.04(+0.49%)
Jun 10, 2011	8.627	8.676	8.564	8.613	9,664,752	-0.09(-1.05%)
Jun 09, 2011	8.641	8.704	8.578	8.704	10,597,564	+0.06(+0.73%)
Jun 08, 2011	8.627	8.721	8.606	8.641	5,804,864	+0.01(+0.16%)
Jun 07, 2011	8.634	8.711	8.557	8.627	8,036,932	+0.02(+0.24%)
Jun 06, 2011	8.690	8.725	8.585	8.606	8,208,358	-0.11(-1.28%)
Jun 03, 2011	8.648	8.767	8.578	8.718	6,673,958	-0.01(-0.08%)
May 24, 2011	8.795	8.837	8.711	8.725	13,855,597	-0.03(-0.40%)
May 23, 2011	8.991	9.005	8.739	8.760	13,739,638	-0.35(-3.84%)
May 20, 2011	9.138	9.215	9.061	9.110	14,615,265	+0.06(+0.70%)
May 19, 2011	8.928	9.047	8.886	9.047	11,366,522	+0.19(+2.13%)
May 18, 2011	8.676	8.914	8.606	8.858	12,839,868	+0.18(+2.10%)
May 17, 2011	8.725	8.760	8.655	8.676	10,476,606	-0.09(-1.04%)
May 16, 2011	8.711	8.802	8.648	8.767	8,162,855	+0.06(+0.72%)
May 13, 2011	8.844	8.886	8.662	8.704	9,668,484	-0.10(-1.11%)
May 12, 2011	8.949	8.991	8.746	8.802	13,291,689	-0.17(-1.87%)
May 11, 2011	9.145	9.173	8.907	8.970	8,580,888	-0.16(-1.76%)
May 10, 2011	9.257	9.264	9.033	9.131	11,870,120	-0.06(-0.68%)
May 09, 2011	9.068	9.236	8.963	9.194	8,815,288	+0.15(+1.62%)
May 06, 2011	9.166	9.257	8.998	9.047	6,870,725	+0.00(+0.00%)
May 05, 2011	9.068	9.264	8.970	9.047	9,875,666	-0.08(-0.92%)
May 04, 2011	9.250	9.257	9.117	9.131	7,452,754	-0.15(-1.58%)
May 03, 2011	9.250	9.369	9.201	9.278	9,330,920	+0.05(+0.53%)
May 02, 2011	9.257	9.264	9.229	9.229	5,667,750	-0.03(-0.38%)
Apr 29, 2011	9.208	9.341	9.166	9.264	5,457,307	+0.03(+0.30%)
Apr 28, 2011	9.082	9.257	9.012	9.236	10,151,279	+0.13(+1.46%)
Apr 27, 2011	9.061	9.137	9.005	9.103	14,863,157	+0.08(+0.85%)
Apr 26, 2011	9.068	9.089	8.984	9.026	9,447,730	+0.01(+0.08%)
Apr 25, 2011	9.061	9.082	9.012	9.019	6,345,165	-0.08(-0.92%)
Apr 21, 2011	9.054	9.152	9.005	9.103	9,967,340	+0.09(+1.01%)
Apr 20, 2011	9.026	9.285	8.942	9.012	18,292,284	+0.29(+3.29%)
Apr 19, 2011	8.774	8.858	8.711	8.725	9,337,901	-0.04(-0.48%)
Apr 18, 2011	8.844	8.865	8.690	8.767	9,595,339	-0.21(-2.34%)
Apr 15, 2011	8.942	8.984	8.879	8.977	8,018,555	+0.03(+0.39%)
Apr 14, 2011	8.858	8.984	8.760	8.942	7,545,813	+0.02(+0.24%)
Apr 13, 2011	8.872	8.977	8.865	8.921	4,823,248	+0.08(+0.87%)
Apr 12, 2011	8.956	8.991	8.795	8.844	5,843,379	-0.17(-1.86%)
Apr 11, 2011	9.306	9.306	8.970	9.012	5,990,882	-0.27(-2.87%)
Apr 08, 2011	9.334	9.446	9.236	9.278	7,028,390	+0.03(+0.30%)
Apr 07, 2011	9.222	9.264	9.152	9.250	5,054,729	-0.01(-0.08%)
Apr 06, 2011	9.026	9.327	9.026	9.257	10,110,265	+0.22(+2.48%)
Apr 05, 2011	9.061	9.124	9.026	9.033	3,798,247	-0.07(-0.77%)
Apr 04, 2011	9.180	9.250	9.061	9.103	5,322,189	-0.06(-0.61%)
Apr 01, 2011	9.138	9.201	9.061	9.159	5,117,653	+0.06(+0.69%)
Mar 31, 2011	9.103	9.138	9.019	9.096	6,296,975	-0.05(-0.54%)
Mar 30, 2011	9.145	9.145	9.145	9.145	8,691,135	+0.16(+1.79%)
Mar 29, 2011	8.865	8.984	8.802	8.984	4,474,867	+0.17(+1.99%)
Mar 28, 2011	8.921	9.012	8.809	8.809	4,156,157	-0.08(-0.94%)
Mar 25, 2011	8.809	8.917	8.697	8.893	5,678,671	+0.10(+1.11%)
Mar 24, 2011	8.746	8.893	8.676	8.795	4,933,734	+0.08(+0.88%)
Mar 23, 2011	8.697	8.767	8.613	8.718	7,248,975	-0.01(-0.08%)
Mar 22, 2011	8.858	8.893	8.655	8.725	6,059,492	-0.10(-1.19%)
Mar 21, 2011	8.844	8.879	8.802	8.830	7,649,046	+0.22(+2.52%)
Mar 18, 2011	9.012	9.075	8.606	8.613	11,258,145	-0.31(-3.45%)
Mar 17, 2011	8.746	8.935	8.662	8.921	10,535,051	+0.38(+4.42%)
Mar 16, 2011	8.746	8.774	8.459	8.543	11,130,836	-0.25(-2.86%)
Mar 15, 2011	8.746	8.858	8.704	8.795	8,744,676	-0.12(-1.33%)
Mar 14, 2011	9.075	9.075	8.753	8.914	13,871,961	-0.25(-2.75%)
Mar 11, 2011	9.194	9.264	9.131	9.166	5,957,302	-0.01(-0.08%)
Mar 10, 2011	9.236	9.299	9.071	9.173	6,424,292	-0.19(-2.02%)
Mar 09, 2011	9.222	9.376	9.033	9.362	6,323,455	+0.09(+0.98%)
Mar 08, 2011	9.082	9.271	9.082	9.271	7,008,393	+0.20(+2.16%)
Mar 07, 2011	9.187	9.232	9.005	9.075	7,207,591	-0.08(-0.92%)
Mar 04, 2011	9.180	9.229	9.103	9.159	7,513,475	-0.01(-0.15%)
Mar 03, 2011	9.061	9.187	9.033	9.173	7,845,905	+0.21(+2.34%)
Mar 02, 2011	8.907	9.026	8.851	8.963	6,552,699	+0.06(+0.63%)
Mar 01, 2011	8.683	9.103	8.683	8.907	11,771,476	+0.25(+2.91%)
Feb 28, 2011	8.606	8.816	8.564	8.655	8,089,967	+0.08(+0.90%)
Feb 25, 2011	8.515	8.669	8.466	8.578	5,476,902	+0.13(+1.57%)
Feb 24, 2011	8.557	8.592	8.389	8.445	6,830,406	-0.13(-1.47%)
Feb 23, 2011	8.648	8.697	8.550	8.571	5,694,245	-0.06(-0.73%)
Feb 22, 2011	8.893	8.900	8.620	8.634	7,132,585	-0.38(-4.19%)
Feb 18, 2011	8.998	9.040	8.949	9.012	4,438,637	+0.03(+0.31%)
Feb 17, 2011	8.725	9.012	8.718	8.984	5,971,877	+0.22(+2.47%)
Feb 16, 2011	8.795	8.795	8.620	8.767	5,362,393	+0.00(+0.00%)
Feb 15, 2011	8.753	8.795	8.704	8.767	4,401,990	-0.01(-0.08%)
Feb 14, 2011	8.725	8.802	8.718	8.774	5,802,312	+0.06(+0.72%)
Feb 11, 2011	8.662	8.746	8.529	8.711	7,296,131	-0.03(-0.32%)
Feb 10, 2011	8.592	8.816	8.592	8.739	7,916,173	+0.10(+1.13%)
Feb 09, 2011	8.634	8.697	8.578	8.641	4,764,308	-0.11(-1.28%)
Feb 08, 2011	8.781	8.823	8.725	8.753	6,033,284	-0.03(-0.32%)
Feb 07, 2011	8.697	8.795	8.655	8.781	3,770,871	+0.09(+1.05%)
Feb 04, 2011	8.781	8.795	8.599	8.690	5,713,625	-0.10(-1.11%)
Feb 03, 2011	8.746	8.795	8.606	8.788	8,573,963	+0.00(+0.00%)
Feb 02, 2011	8.788	8.893	8.704	8.788	5,262,373	-0.07(-0.79%)
Feb 01, 2011	8.739	8.942	8.669	8.858	11,388,053	+0.18(+2.10%)
Jan 31, 2011	8.704	8.760	8.525	8.676	10,410,312	+0.02(+0.24%)
Jan 28, 2011	8.851	8.928	8.627	8.655	9,286,002	-0.20(-2.21%)
Jan 27, 2011	8.816	8.998	8.788	8.851	9,353,255	+0.01(+0.16%)
Jan 26, 2011	8.928	8.998	8.812	8.837	9,069,613	-0.14(-1.56%)
Jan 25, 2011	9.026	9.082	8.952	8.977	7,069,229	-0.08(-0.85%)
Jan 24, 2011	9.040	9.082	8.977	9.054	11,612,638	+0.06(+0.62%)
Jan 21, 2011	9.166	9.166	8.970	8.998	6,622,341	-0.04(-0.46%)
Jan 20, 2011	8.921	9.131	8.893	9.040	9,043,119	+0.12(+1.33%)
Jan 19, 2011	9.033	9.096	8.802	8.921	6,969,252	-0.14(-1.54%)
Jan 18, 2011	9.061	9.166	9.026	9.061	5,547,210	-0.03(-0.31%)
Jan 14, 2011	9.026	9.159	9.005	9.089	4,598,706	+0.04(+0.46%)
Jan 13, 2011	9.054	9.152	8.984	9.047	3,551,325	-0.01(-0.08%)
Jan 12, 2011	9.250	9.285	8.994	9.054	11,896,015	-0.14(-1.52%)
Jan 11, 2011	9.117	9.278	9.047	9.194	11,463,786	+0.12(+1.31%)
Jan 10, 2011	9.026	9.096	8.963	9.075	6,627,059	-0.01(-0.15%)
Jan 07, 2011	9.089	9.215	8.959	9.089	15,712,161	+0.00(+0.00%)
Jan 06, 2011	8.914	9.096	8.837	9.089	18,945,216	+0.15(+1.72%)
Jan 05, 2011	8.753	8.991	8.718	8.935	12,955,499	+0.12(+1.35%)
Jan 04, 2011	8.760	8.816	8.669	8.816	8,055,399	+0.04(+0.48%)
Jan 03, 2011	8.634	8.872	8.557	8.774	14,740,458	+0.25(+2.96%)
Dec 31, 2010	8.508	8.585	8.501	8.522	3,103,368	-0.01(-0.16%)
Dec 30, 2010	8.480	8.585	8.466	8.536	3,768,578	+0.03(+0.41%)
Dec 29, 2010	8.480	8.515	8.459	8.501	2,598,361	+0.04(+0.50%)
Dec 28, 2010	8.522	8.536	8.424	8.459	3,545,971	-0.06(-0.66%)
Dec 27, 2010	8.501	8.543	8.466	8.515	3,452,295	-0.04(-0.49%)
Dec 23, 2010	8.641	8.683	8.557	8.557	11,806,544	-0.09(-1.05%)
Dec 22, 2010	8.452	8.714	8.431	8.648	12,795,160	+0.17(+1.98%)
Dec 21, 2010	8.228	8.592	8.221	8.480	18,602,110	+0.25(+3.06%)
Dec 20, 2010	8.067	8.228	8.057	8.228	7,587,911	+0.22(+2.80%)
Dec 17, 2010	7.920	8.032	7.892	8.004	12,775,528	+0.09(+1.15%)
Dec 16, 2010	7.829	7.920	7.759	7.913	3,890,641	+0.08(+1.07%)
Dec 15, 2010	7.871	7.962	7.801	7.829	4,845,395	-0.08(-1.06%)
Dec 14, 2010	7.976	8.018	7.864	7.913	4,713,355	-0.06(-0.70%)
Dec 13, 2010	8.018	8.018	7.941	7.969	3,379,318	+0.00(+0.00%)
Dec 10, 2010	7.941	8.011	7.913	7.969	3,075,679	+0.03(+0.35%)
Dec 09, 2010	8.004	8.057	7.927	7.941	5,316,409	+0.00(+0.00%)
Dec 08, 2010	8.018	8.074	7.885	7.941	4,163,060	-0.06(-0.70%)
Dec 07, 2010	8.130	8.185	7.976	7.997	9,201,249	-0.04(-0.52%)
Dec 06, 2010	7.948	8.095	7.892	8.039	9,864,521	+0.06(+0.79%)
Dec 03, 2010	7.808	7.997	7.808	7.976	9,110,854	+0.09(+1.15%)
Dec 02, 2010	7.661	7.906	7.633	7.885	12,901,036	+0.24(+3.21%)