AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	8.471	8.509	8.319	8.502	6,159,409	+0.03(+0.36%)
Apr 28, 2016	8.532	8.616	8.425	8.471	6,417,289	-0.11(-1.33%)
Apr 27, 2016	8.480	8.661	8.397	8.585	5,189,119	+0.13(+1.52%)
Apr 26, 2016	8.314	8.457	8.314	8.457	4,741,214	+0.16(+1.91%)
Apr 25, 2016	8.427	8.453	8.291	8.299	4,469,555	-0.14(-1.61%)
Apr 22, 2016	8.412	8.529	8.352	8.435	3,587,940	+0.05(+0.63%)
Apr 21, 2016	8.502	8.551	8.344	8.382	4,514,121	-0.12(-1.42%)
Apr 20, 2016	8.676	8.699	8.487	8.502	3,965,069	-0.17(-2.00%)
Apr 19, 2016	8.578	8.706	8.570	8.676	5,282,467	+0.14(+1.68%)
Apr 18, 2016	8.487	8.570	8.344	8.533	4,277,177	+0.05(+0.53%)
Apr 15, 2016	8.472	8.548	8.457	8.487	4,509,719	+0.01(+0.09%)
Apr 14, 2016	8.465	8.555	8.446	8.480	3,328,285	+0.01(+0.09%)
Apr 13, 2016	8.465	8.518	8.374	8.472	6,021,594	+0.05(+0.63%)
Apr 12, 2016	8.344	8.442	8.303	8.419	5,270,571	+0.11(+1.27%)
Apr 11, 2016	8.306	8.404	8.269	8.314	6,135,126	+0.05(+0.55%)
Apr 08, 2016	8.231	8.416	8.231	8.269	5,971,978	+0.08(+0.92%)
Apr 07, 2016	8.299	8.423	8.140	8.193	9,557,586	-0.17(-1.99%)
Apr 06, 2016	8.352	8.389	8.253	8.359	8,995,530	+0.01(+0.09%)
Apr 05, 2016	8.502	8.540	8.344	8.352	12,061,734	-0.22(-2.55%)
Apr 04, 2016	8.721	8.793	8.533	8.570	7,201,097	-0.16(-1.82%)
Apr 01, 2016	8.812	8.816	8.608	8.729	10,949,606	-0.17(-1.95%)
Mar 31, 2016	8.766	8.902	8.729	8.902	7,497,045	+0.14(+1.55%)
Mar 30, 2016	8.849	8.887	8.751	8.766	4,313,853	-0.02(-0.26%)
Mar 29, 2016	8.589	8.797	8.559	8.789	6,098,703	+0.18(+2.10%)
Mar 28, 2016	8.759	8.774	8.616	8.608	8,397,026	-0.12(-1.38%)
Mar 24, 2016	8.480	8.729	8.729	8.729	10,222,544	+0.20(+2.39%)
Mar 23, 2016	8.736	8.736	8.510	8.525	7,107,349	-0.18(-2.08%)
Mar 22, 2016	8.676	8.789	8.601	8.706	8,979,501	+0.00(+0.00%)
Mar 21, 2016	8.751	8.782	8.684	8.706	8,310,752	-0.06(-0.69%)
Mar 18, 2016	8.699	8.827	8.699	8.766	10,683,280	+0.07(+0.78%)
Mar 17, 2016	8.578	8.729	8.510	8.699	9,145,252	+0.11(+1.23%)
Mar 16, 2016	8.246	8.608	8.231	8.593	11,439,691	+0.32(+3.83%)
Mar 15, 2016	8.216	8.299	8.186	8.276	8,793,989	+0.01(+0.09%)
Mar 14, 2016	8.201	8.306	8.155	8.269	5,516,727	+0.04(+0.46%)
Mar 11, 2016	8.253	8.306	8.170	8.231	6,207,754	+0.08(+0.93%)
Mar 10, 2016	7.922	8.155	7.869	8.155	5,505,661	+0.23(+2.95%)
Mar 09, 2016	8.065	8.140	7.899	7.922	12,578,318	-0.09(-1.13%)
Mar 08, 2016	8.186	8.201	7.982	8.012	8,342,014	-0.20(-2.48%)
Mar 07, 2016	8.103	8.291	8.057	8.216	8,159,856	+0.08(+0.93%)
Mar 04, 2016	7.869	8.163	7.748	8.140	8,441,456	+0.26(+3.25%)
Mar 03, 2016	7.763	7.891	7.612	7.884	6,486,167	+0.13(+1.65%)
Mar 02, 2016	7.590	7.763	7.499	7.756	5,558,671	+0.12(+1.58%)
Mar 01, 2016	7.416	7.673	7.363	7.635	6,718,859	+0.24(+3.27%)
Feb 29, 2016	7.431	7.518	7.378	7.393	5,673,795	-0.05(-0.71%)
Feb 26, 2016	7.552	7.650	7.393	7.446	6,128,521	-0.08(-1.00%)
Feb 25, 2016	7.567	7.605	7.182	7.522	9,045,674	-0.05(-0.60%)
Feb 24, 2016	7.167	7.650	7.031	7.567	9,529,010	+0.34(+4.70%)
Feb 23, 2016	7.326	7.382	7.175	7.227	5,533,052	-0.16(-2.15%)
Feb 22, 2016	7.288	7.393	7.190	7.386	6,320,279	+0.29(+4.04%)
Feb 19, 2016	7.273	7.273	7.046	7.099	5,661,289	-0.22(-2.99%)
Feb 18, 2016	7.273	7.363	7.167	7.318	5,714,415	+0.06(+0.83%)
Feb 17, 2016	7.122	7.348	7.073	7.258	8,480,718	+0.18(+2.56%)
Feb 16, 2016	7.001	7.137	6.941	7.077	6,235,912	+0.16(+2.29%)
Feb 12, 2016	6.797	6.918	6.918	6.918	8,144,685	+0.13(+1.89%)
Feb 11, 2016	7.077	7.087	6.767	6.790	11,460,133	-0.40(-5.56%)
Feb 10, 2016	7.167	7.258	6.978	7.190	5,631,724	+0.02(+0.21%)
Feb 09, 2016	7.039	7.273	6.941	7.175	7,330,491	+0.05(+0.74%)
Feb 08, 2016	7.303	7.326	7.031	7.122	7,973,271	-0.23(-3.18%)
Feb 05, 2016	7.197	7.522	7.197	7.356	10,786,510	-0.04(-0.51%)
Feb 04, 2016	7.318	7.627	7.318	7.393	11,074,141	+0.04(+0.51%)
Feb 03, 2016	7.099	7.386	7.061	7.356	12,210,689	+0.35(+4.95%)
Feb 02, 2016	7.061	7.160	6.994	7.009	10,292,830	-0.13(-1.80%)
Feb 01, 2016	7.144	7.197	7.016	7.137	8,038,616	-0.03(-0.42%)
Jan 29, 2016	6.880	7.175	6.873	7.167	15,185,233	+0.34(+4.97%)
Jan 28, 2016	6.872	6.962	6.777	6.828	7,180,566	+0.06(+0.88%)
Jan 27, 2016	6.738	6.865	6.679	6.768	6,324,112	+0.03(+0.44%)
Jan 26, 2016	6.567	6.783	6.567	6.738	5,865,517	+0.22(+3.43%)
Jan 25, 2016	6.805	6.850	6.515	6.515	9,773,936	-0.32(-4.69%)
Jan 22, 2016	6.917	6.999	6.764	6.835	7,236,521	+0.04(+0.66%)
Jan 21, 2016	6.440	6.910	6.403	6.790	14,076,589	+0.37(+5.68%)
Jan 20, 2016	6.410	6.485	6.127	6.425	13,309,227	-0.07(-1.15%)
Jan 19, 2016	6.440	6.578	6.283	6.500	11,855,505	+0.13(+2.11%)
Jan 15, 2016	6.433	6.365	6.365	6.365	11,532,648	-0.23(-3.50%)
Jan 14, 2016	6.455	6.626	6.343	6.597	14,137,906	+0.16(+2.43%)
Jan 13, 2016	6.559	6.768	6.388	6.440	11,386,159	-0.08(-1.26%)
Jan 12, 2016	6.783	6.790	6.470	6.522	8,261,275	-0.21(-3.10%)
Jan 11, 2016	6.798	6.872	6.563	6.731	9,936,350	-0.07(-1.10%)
Jan 08, 2016	6.716	6.857	6.544	6.805	10,968,565	+0.10(+1.44%)
Jan 07, 2016	6.775	6.854	6.701	6.708	9,931,826	-0.17(-2.49%)
Jan 06, 2016	7.006	7.066	6.857	6.880	6,155,404	-0.25(-3.45%)
Jan 05, 2016	7.059	7.144	6.917	7.126	5,894,761	+0.10(+1.38%)
Jan 04, 2016	7.036	7.064	6.872	7.029	6,457,839	-0.10(-1.46%)
Dec 31, 2015	7.081	7.133	7.133	7.133	6,788,835	+0.05(+0.74%)
Dec 30, 2015	7.163	7.200	7.081	7.081	4,160,502	-0.08(-1.14%)
Dec 29, 2015	7.118	7.185	7.059	7.163	4,110,650	+0.11(+1.59%)
Dec 28, 2015	7.126	7.178	6.999	7.051	5,027,993	-0.09(-1.25%)
Dec 24, 2015	7.103	7.141	7.141	7.141	2,036,838	+0.03(+0.42%)
Dec 23, 2015	6.947	7.141	6.939	7.111	5,468,292	+0.19(+2.69%)
Dec 22, 2015	6.850	6.939	6.813	6.925	6,805,527	+0.10(+1.42%)
Dec 21, 2015	6.768	6.917	6.716	6.828	8,600,996	+0.07(+1.10%)
Dec 18, 2015	6.835	6.843	6.664	6.753	14,511,615	-0.10(-1.52%)
Dec 17, 2015	6.984	7.081	6.828	6.857	6,941,096	-0.13(-1.81%)
Dec 16, 2015	6.925	6.999	6.805	6.984	8,573,574	+0.09(+1.30%)
Dec 15, 2015	6.634	6.977	6.626	6.895	12,865,331	+0.31(+4.76%)
Dec 14, 2015	6.746	6.820	6.529	6.582	10,936,505	-0.10(-1.56%)
Dec 11, 2015	6.835	6.857	6.675	6.686	6,746,825	-0.23(-3.34%)
Dec 10, 2015	6.902	6.969	6.828	6.917	5,153,747	+0.01(+0.22%)
Dec 09, 2015	6.850	7.029	6.820	6.902	6,248,550	+0.04(+0.65%)
Dec 08, 2015	6.790	6.910	6.761	6.857	6,931,310	-0.01(-0.11%)
Dec 07, 2015	6.902	6.932	6.679	6.865	8,105,542	-0.08(-1.18%)
Dec 04, 2015	7.096	7.156	6.932	6.947	9,544,997	-0.15(-2.10%)
Dec 03, 2015	7.126	7.267	7.081	7.096	10,999,168	-0.06(-0.83%)
Dec 02, 2015	7.446	7.454	7.156	7.156	8,750,135	-0.28(-3.81%)
Dec 01, 2015	7.469	7.521	7.394	7.439	7,627,223	-0.01(-0.10%)
Nov 30, 2015	7.454	7.513	7.439	7.446	7,962,032	+0.00(+0.00%)
Nov 27, 2015	7.372	7.469	7.327	7.446	4,734,628	+0.08(+1.11%)
Nov 25, 2015	7.200	7.364	7.364	7.364	4,580,270	-0.01(-0.20%)
Nov 24, 2015	7.185	7.409	7.163	7.379	7,959,569	+0.18(+2.48%)
Nov 23, 2015	7.208	7.267	7.141	7.200	7,601,779	-0.01(-0.10%)
Nov 20, 2015	7.170	7.312	7.141	7.208	4,818,993	+0.07(+1.04%)
Nov 19, 2015	7.245	7.275	7.044	7.133	7,551,379	-0.12(-1.64%)
Nov 18, 2015	7.133	7.267	7.081	7.252	5,579,041	+0.14(+1.99%)
Nov 17, 2015	7.320	7.394	7.081	7.111	7,497,769	-0.20(-2.75%)
Nov 16, 2015	7.282	7.379	7.208	7.312	7,138,016	+0.01(+0.10%)
Nov 13, 2015	7.275	7.379	7.245	7.305	7,298,112	+0.05(+0.72%)
Nov 12, 2015	7.334	7.506	7.252	7.252	9,673,462	-0.24(-3.18%)
Nov 11, 2015	7.528	7.551	7.357	7.491	5,257,434	-0.01(-0.20%)
Nov 10, 2015	7.424	7.543	7.409	7.506	8,565,697	+0.13(+1.72%)
Nov 09, 2015	7.573	7.625	7.312	7.379	8,051,696	-0.22(-2.94%)
Nov 06, 2015	7.282	7.625	7.163	7.603	11,473,231	+0.24(+3.24%)
Nov 05, 2015	7.811	7.975	7.342	7.364	16,786,604	-0.70(-8.69%)
Nov 04, 2015	8.162	8.244	8.043	8.065	7,108,931	-0.08(-1.01%)
Nov 03, 2015	8.154	8.221	8.028	8.147	11,253,898	-0.07(-0.82%)
Nov 02, 2015	8.184	8.266	8.132	8.214	6,338,922	+0.05(+0.64%)
Oct 30, 2015	8.207	8.251	8.139	8.162	5,627,569	-0.04(-0.45%)
Oct 29, 2015	8.162	8.251	8.102	8.199	6,791,762	-0.01(-0.18%)
Oct 28, 2015	8.037	8.277	7.985	8.214	9,231,852	+0.18(+2.30%)
Oct 27, 2015	8.000	8.051	7.937	8.029	8,313,138	-0.01(-0.09%)
Oct 26, 2015	8.118	8.162	7.963	8.037	7,801,524	-0.13(-1.54%)
Oct 23, 2015	8.184	8.244	8.066	8.162	9,309,166	+0.01(+0.09%)
Oct 22, 2015	7.985	8.155	7.941	8.155	8,842,295	+0.21(+2.60%)
Oct 21, 2015	8.088	8.177	7.926	7.948	5,973,153	-0.09(-1.10%)
Oct 20, 2015	7.896	8.066	7.822	8.037	7,929,404	+0.10(+1.30%)
Oct 19, 2015	7.889	7.933	7.771	7.933	11,961,889	-0.03(-0.37%)
Oct 16, 2015	7.992	7.992	7.845	7.963	6,518,623	+0.00(+0.00%)
Oct 15, 2015	7.845	7.970	7.763	7.963	7,760,652	+0.16(+1.99%)
Oct 14, 2015	7.859	7.948	7.800	7.808	7,065,825	-0.04(-0.56%)
Oct 13, 2015	7.859	8.015	7.845	7.852	8,246,162	-0.06(-0.75%)
Oct 12, 2015	7.926	8.007	7.867	7.911	5,062,006	-0.01(-0.09%)
Oct 09, 2015	7.955	8.007	7.867	7.919	6,618,662	-0.03(-0.37%)
Oct 08, 2015	7.749	7.978	7.734	7.948	6,976,937	+0.17(+2.18%)
Oct 07, 2015	7.793	7.941	7.741	7.778	13,091,942	+0.05(+0.67%)
Oct 06, 2015	7.564	7.726	7.497	7.726	12,366,175	+0.14(+1.85%)
Oct 05, 2015	7.497	7.690	7.490	7.586	9,385,683	+0.13(+1.78%)
Oct 02, 2015	7.246	7.453	7.232	7.453	7,841,237	+0.15(+2.02%)
Oct 01, 2015	7.283	7.387	7.180	7.305	11,751,279	+0.07(+1.02%)
Sep 30, 2015	7.040	7.254	6.995	7.232	15,223,009	+0.24(+3.49%)
Sep 29, 2015	7.246	7.283	6.958	6.988	10,777,745	-0.26(-3.57%)
Sep 28, 2015	7.328	7.424	7.232	7.246	8,878,024	-0.11(-1.51%)
Sep 25, 2015	7.446	7.505	7.320	7.357	11,834,026	-0.03(-0.40%)
Sep 24, 2015	7.424	7.446	7.276	7.387	13,580,834	-0.10(-1.38%)
Sep 23, 2015	7.756	7.763	7.490	7.490	11,308,664	-0.25(-3.24%)
Sep 22, 2015	7.926	7.963	7.704	7.741	13,160,766	-0.22(-2.78%)
Sep 21, 2015	8.125	8.192	7.937	7.963	7,767,199	-0.12(-1.46%)
Sep 18, 2015	8.162	8.214	8.037	8.081	12,910,629	-0.17(-2.06%)
Sep 17, 2015	8.258	8.406	8.170	8.251	8,386,037	-0.01(-0.09%)
Sep 16, 2015	8.236	8.273	8.199	8.258	9,782,681	+0.04(+0.54%)
Sep 15, 2015	8.207	8.251	8.118	8.214	7,587,593	+0.04(+0.45%)
Sep 14, 2015	8.214	8.310	8.118	8.177	7,426,684	-0.04(-0.54%)
Sep 11, 2015	8.273	8.303	8.162	8.221	5,347,171	-0.08(-0.98%)
Sep 10, 2015	8.295	8.473	8.280	8.303	9,116,403	-0.04(-0.53%)
Sep 09, 2015	8.413	8.539	8.325	8.347	7,771,902	-0.01(-0.18%)
Sep 08, 2015	8.303	8.391	8.192	8.362	10,446,908	+0.21(+2.63%)
Sep 04, 2015	8.362	8.148	8.148	8.148	6,497,642	-0.30(-3.58%)
Sep 03, 2015	8.384	8.502	8.310	8.450	8,589,751	+0.09(+1.06%)
Sep 02, 2015	8.569	8.591	8.288	8.362	8,067,164	-0.09(-1.05%)
Sep 01, 2015	8.702	8.716	8.373	8.450	8,301,730	-0.41(-4.67%)
Aug 31, 2015	8.886	8.916	8.731	8.864	8,751,393	-0.07(-0.83%)
Aug 28, 2015	8.761	8.967	8.720	8.938	6,666,451	+0.17(+1.94%)
Aug 27, 2015	8.687	8.798	8.605	8.768	11,094,217	+0.16(+1.89%)
Aug 26, 2015	8.539	8.628	8.421	8.605	11,613,619	+0.23(+2.73%)
Aug 25, 2015	8.709	8.790	8.369	8.376	12,573,534	-0.14(-1.65%)
Aug 24, 2015	8.325	8.665	8.236	8.517	22,696,220	-0.35(-3.92%)
Aug 21, 2015	8.982	9.108	8.805	8.864	7,338,550	-0.23(-2.52%)
Aug 20, 2015	9.167	9.315	9.078	9.093	7,841,611	-0.17(-1.83%)
Aug 19, 2015	9.403	9.418	9.196	9.263	6,672,632	-0.21(-2.18%)
Aug 18, 2015	9.492	9.507	9.418	9.470	4,170,978	-0.04(-0.39%)
Aug 17, 2015	9.455	9.595	9.359	9.507	6,218,686	+0.04(+0.47%)
Aug 14, 2015	9.322	9.499	9.307	9.462	4,416,487	+0.11(+1.18%)
Aug 13, 2015	9.610	9.758	9.329	9.352	8,068,578	-0.30(-3.06%)
Aug 12, 2015	9.108	9.677	9.108	9.647	10,530,588	+0.52(+5.75%)
Aug 11, 2015	9.344	9.455	9.063	9.123	8,009,016	-0.24(-2.60%)
Aug 10, 2015	9.292	9.440	9.241	9.366	4,634,202	+0.03(+0.32%)
Aug 07, 2015	9.337	9.448	9.292	9.337	5,617,038	+0.03(+0.32%)
Aug 06, 2015	9.292	9.329	9.115	9.307	7,113,054	+0.01(+0.08%)
Aug 05, 2015	9.315	9.440	9.278	9.300	3,624,399	+0.02(+0.24%)
Aug 04, 2015	9.388	9.477	9.256	9.278	3,929,671	-0.13(-1.34%)
Aug 03, 2015	9.470	9.558	9.352	9.403	4,093,384	-0.05(-0.55%)
Jul 31, 2015	9.462	9.573	9.425	9.455	5,762,366	+0.08(+0.87%)
Jul 30, 2015	9.418	9.492	9.352	9.374	6,390,257	-0.03(-0.31%)
Jul 29, 2015	9.381	9.411	9.308	9.403	8,830,891	+0.04(+0.47%)
Jul 28, 2015	9.477	9.535	9.315	9.359	8,160,012	-0.12(-1.24%)
Jul 27, 2015	9.330	9.521	9.301	9.477	7,388,474	+0.10(+1.09%)
Jul 24, 2015	9.469	9.469	9.293	9.374	4,769,164	-0.11(-1.16%)
Jul 23, 2015	9.630	9.674	9.436	9.484	6,014,429	-0.17(-1.75%)
Jul 22, 2015	9.455	9.685	9.455	9.652	7,767,263	+0.17(+1.78%)
Jul 21, 2015	9.543	9.543	9.433	9.484	4,935,627	-0.10(-1.07%)
Jul 20, 2015	9.652	9.652	9.484	9.586	6,947,110	-0.10(-0.98%)
Jul 17, 2015	9.784	9.806	9.630	9.682	5,776,853	-0.10(-1.05%)
Jul 16, 2015	9.674	9.806	9.630	9.784	6,244,248	+0.12(+1.29%)
Jul 15, 2015	9.601	9.667	9.564	9.660	8,327,558	+0.04(+0.46%)
Jul 14, 2015	9.564	9.711	9.564	9.616	8,371,617	+0.05(+0.54%)
Jul 13, 2015	9.652	9.667	9.543	9.564	6,620,036	-0.04(-0.38%)
Jul 10, 2015	9.557	9.645	9.546	9.601	8,280,146	+0.07(+0.69%)
Jul 09, 2015	9.521	9.623	9.521	9.535	9,458,495	+0.07(+0.77%)
Jul 08, 2015	9.667	9.777	9.367	9.462	9,754,631	-0.24(-2.49%)
Jul 07, 2015	9.689	9.777	9.652	9.704	12,087,590	+0.03(+0.30%)
Jul 06, 2015	9.704	9.748	9.608	9.674	5,348,169	-0.07(-0.75%)
Jul 02, 2015	9.726	9.748	9.748	9.748	4,935,799	+0.08(+0.83%)
Jul 01, 2015	9.748	9.792	9.638	9.667	6,819,451	-0.05(-0.53%)
Jun 30, 2015	9.682	9.748	9.564	9.718	9,278,145	+0.07(+0.76%)
Jun 29, 2015	9.828	9.909	9.638	9.645	6,181,037	-0.22(-2.23%)
Jun 26, 2015	9.887	9.916	9.770	9.865	6,883,036	-0.05(-0.52%)
Jun 25, 2015	9.997	10.00	9.872	9.916	5,497,387	-0.08(-0.81%)
Jun 24, 2015	10.06	10.11	9.924	9.997	6,908,799	-0.05(-0.51%)
Jun 23, 2015	10.22	10.24	10.02	10.05	7,244,327	-0.17(-1.65%)
Jun 22, 2015	10.18	10.28	10.09	10.22	6,097,443	+0.07(+0.65%)
Jun 19, 2015	10.17	10.24	10.09	10.15	8,198,770	+0.00(+0.00%)
Jun 18, 2015	10.02	10.17	9.975	10.15	6,883,284	+0.13(+1.32%)
Jun 17, 2015	9.975	10.06	9.909	10.02	7,105,683	+0.07(+0.66%)
Jun 16, 2015	9.872	9.968	9.770	9.953	5,402,741	+0.10(+1.04%)
Jun 15, 2015	9.770	9.880	9.733	9.850	7,348,448	+0.07(+0.67%)
Jun 12, 2015	9.880	9.905	9.751	9.784	4,966,774	-0.12(-1.26%)
Jun 11, 2015	9.821	9.953	9.762	9.909	6,770,752	+0.15(+1.50%)
Jun 10, 2015	9.997	10.00	9.748	9.762	8,031,607	-0.14(-1.41%)
Jun 09, 2015	9.579	9.902	9.572	9.902	12,479,266	+0.32(+3.29%)
Jun 08, 2015	9.616	9.645	9.543	9.586	6,162,989	-0.05(-0.53%)
Jun 05, 2015	9.594	9.704	9.513	9.638	12,232,922	+0.10(+1.00%)
Jun 04, 2015	9.586	9.645	9.524	9.543	8,116,916	-0.10(-0.99%)
Jun 03, 2015	9.850	9.858	9.451	9.638	10,128,647	-0.22(-2.23%)
Jun 02, 2015	9.938	9.946	9.740	9.858	7,736,995	-0.14(-1.39%)
Jun 01, 2015	9.960	10.06	9.902	9.997	7,445,516	+0.03(+0.29%)
May 29, 2015	9.770	9.968	9.740	9.968	10,748,588	+0.20(+2.03%)
May 28, 2015	9.814	9.872	9.751	9.770	4,773,566	-0.08(-0.82%)
May 27, 2015	9.990	10.00	9.814	9.850	5,533,945	+0.01(+0.15%)
May 26, 2015	10.03	10.04	9.799	9.836	7,086,163	-0.21(-2.04%)
May 22, 2015	10.06	10.04	10.04	10.04	5,959,661	-0.06(-0.58%)
May 21, 2015	9.982	10.11	9.946	10.10	5,714,525	+0.11(+1.10%)
May 20, 2015	10.01	10.11	9.968	9.990	9,756,769	+0.01(+0.07%)
May 19, 2015	10.03	10.03	9.755	9.982	10,604,920	-0.09(-0.87%)
May 18, 2015	10.01	10.08	9.953	10.07	5,429,897	+0.03(+0.29%)
May 15, 2015	9.938	10.08	9.887	10.04	6,423,186	+0.12(+1.18%)
May 14, 2015	9.894	9.960	9.777	9.924	12,735,738	+0.13(+1.35%)
May 13, 2015	9.880	9.894	9.748	9.792	62,855,696	-0.26(-2.55%)
May 12, 2015	9.946	10.06	9.792	10.05	11,136,831	+0.02(+0.22%)
May 11, 2015	9.740	10.14	9.689	10.03	9,274,904	+0.01(+0.15%)
May 08, 2015	10.06	10.14	9.946	10.01	8,520,282	+0.09(+0.89%)
May 07, 2015	9.887	10.00	9.803	9.924	6,086,606	+0.07(+0.67%)
May 06, 2015	9.887	9.909	9.748	9.858	9,248,096	-0.02(-0.22%)
May 05, 2015	9.968	9.968	9.850	9.880	10,732,394	-0.12(-1.17%)
May 04, 2015	9.836	10.06	9.755	9.997	6,899,877	+0.27(+2.79%)