AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2015	9.704	9.748	9.564	9.726	4,588,325	+0.09(+0.91%)
Apr 30, 2015	9.761	9.769	9.565	9.638	8,580,863	-0.15(-1.49%)
Apr 29, 2015	9.652	9.798	9.543	9.783	10,984,006	+0.04(+0.45%)
Apr 28, 2015	9.630	9.740	9.550	9.740	4,693,441	+0.10(+1.06%)
Apr 27, 2015	9.849	9.900	9.623	9.638	6,568,849	-0.15(-1.56%)
Apr 24, 2015	9.696	9.943	9.652	9.791	6,859,362	+0.11(+1.13%)
Apr 23, 2015	9.827	9.907	9.674	9.681	6,798,312	-0.18(-1.84%)
Apr 22, 2015	9.761	9.885	9.583	9.863	11,645,769	+0.17(+1.73%)
Apr 21, 2015	9.638	9.736	9.456	9.696	14,408,976	+0.07(+0.68%)
Apr 20, 2015	9.587	9.747	9.580	9.630	4,054,943	+0.06(+0.61%)
Apr 17, 2015	9.580	9.700	9.550	9.572	3,881,382	-0.09(-0.90%)
Apr 16, 2015	9.674	9.761	9.598	9.660	5,331,364	-0.05(-0.52%)
Apr 15, 2015	9.681	9.754	9.660	9.711	6,864,911	+0.06(+0.60%)
Apr 14, 2015	9.470	9.652	9.449	9.652	5,232,640	+0.22(+2.31%)
Apr 13, 2015	9.580	9.587	9.434	9.434	4,917,018	-0.17(-1.74%)
Apr 10, 2015	9.507	9.609	9.449	9.601	3,315,647	+0.11(+1.15%)
Apr 09, 2015	9.514	9.536	9.405	9.492	3,988,941	-0.05(-0.53%)
Apr 08, 2015	9.616	9.660	9.485	9.543	6,895,704	-0.01(-0.15%)
Apr 07, 2015	9.681	9.681	9.558	9.558	4,708,594	-0.14(-1.43%)
Apr 06, 2015	9.354	9.732	9.347	9.696	10,207,397	+0.36(+3.82%)
Apr 02, 2015	9.310	9.340	9.340	9.340	5,307,685	+0.01(+0.08%)
Apr 01, 2015	9.354	9.420	9.194	9.332	7,384,348	-0.01(-0.16%)
Mar 31, 2015	9.267	9.361	9.223	9.347	5,569,745	+0.08(+0.86%)
Mar 30, 2015	9.107	9.310	9.078	9.267	5,078,647	+0.19(+2.08%)
Mar 27, 2015	9.078	9.187	9.012	9.078	4,856,862	+0.01(+0.16%)
Mar 26, 2015	9.070	9.136	8.969	9.063	5,454,490	-0.03(-0.32%)
Mar 25, 2015	9.238	9.238	8.998	9.092	6,962,542	-0.14(-1.50%)
Mar 24, 2015	9.325	9.441	9.172	9.230	6,508,611	-0.14(-1.48%)
Mar 23, 2015	9.332	9.434	9.289	9.369	5,253,563	+0.03(+0.31%)
Mar 20, 2015	9.121	9.340	9.085	9.340	12,478,371	+0.23(+2.56%)
Mar 19, 2015	9.180	9.252	9.070	9.107	5,649,992	-0.09(-0.95%)
Mar 18, 2015	8.896	9.245	8.838	9.194	8,445,374	+0.33(+3.69%)
Mar 17, 2015	8.729	8.896	8.721	8.867	7,444,375	+0.13(+1.50%)
Mar 16, 2015	8.729	8.820	8.699	8.736	7,424,914	+0.07(+0.76%)
Mar 13, 2015	8.758	8.765	8.605	8.670	9,646,694	-0.13(-1.49%)
Mar 12, 2015	8.794	8.830	8.736	8.801	9,550,399	+0.04(+0.41%)
Mar 11, 2015	8.809	8.852	8.699	8.765	10,385,937	-0.05(-0.58%)
Mar 10, 2015	8.816	8.889	8.787	8.816	14,456,523	-0.05(-0.57%)
Mar 09, 2015	8.918	8.961	8.816	8.867	10,167,388	-0.03(-0.33%)
Mar 06, 2015	9.107	9.223	8.867	8.896	10,841,339	-0.34(-3.70%)
Mar 05, 2015	9.296	9.332	9.216	9.238	8,263,969	-0.04(-0.39%)
Mar 04, 2015	9.398	9.452	9.245	9.274	9,739,695	-0.18(-1.92%)
Mar 03, 2015	9.201	9.470	9.201	9.456	13,157,149	+0.25(+2.77%)
Mar 02, 2015	9.390	9.390	9.129	9.201	12,330,537	-0.23(-2.47%)
Feb 27, 2015	9.223	9.463	9.143	9.434	18,617,372	+0.25(+2.69%)
Feb 26, 2015	8.816	9.267	8.816	9.187	16,235,478	+0.46(+5.25%)
Feb 25, 2015	8.809	8.852	8.634	8.729	12,406,778	-0.09(-0.99%)
Feb 24, 2015	8.634	8.838	8.619	8.816	9,542,747	+0.15(+1.68%)
Feb 23, 2015	8.656	8.703	8.561	8.670	4,761,892	+0.02(+0.25%)
Feb 20, 2015	8.627	8.656	8.467	8.649	7,743,355	+0.03(+0.34%)
Feb 19, 2015	8.576	8.707	8.558	8.619	5,981,166	+0.01(+0.17%)
Feb 18, 2015	8.459	8.649	8.452	8.605	8,142,403	+0.14(+1.63%)
Feb 17, 2015	8.619	8.619	8.394	8.467	7,823,005	-0.16(-1.86%)
Feb 13, 2015	8.612	8.627	8.627	8.627	5,961,951	+0.00(+0.00%)
Feb 12, 2015	8.729	8.758	8.605	8.627	6,053,319	-0.05(-0.59%)
Feb 11, 2015	8.765	8.801	8.590	8.678	13,701,995	-0.17(-1.89%)
Feb 10, 2015	8.539	8.874	8.387	8.845	15,433,426	+0.23(+2.62%)
Feb 09, 2015	8.765	8.845	8.583	8.619	10,700,735	-0.16(-1.82%)
Feb 06, 2015	9.165	9.201	8.743	8.779	9,757,970	-0.44(-4.74%)
Feb 05, 2015	9.150	9.238	9.100	9.216	4,543,700	+0.11(+1.20%)
Feb 04, 2015	9.027	9.230	9.012	9.107	8,012,715	+0.03(+0.32%)
Feb 03, 2015	8.983	9.252	8.983	9.078	11,259,694	+0.09(+0.97%)
Feb 02, 2015	8.903	8.998	8.859	8.990	7,430,735	+0.10(+1.15%)
Jan 30, 2015	8.889	9.049	8.867	8.889	8,901,862	-0.09(-0.97%)
Jan 29, 2015	8.860	9.005	8.824	8.976	7,549,414	+0.09(+0.97%)
Jan 28, 2015	9.192	9.250	8.875	8.889	7,698,066	-0.30(-3.22%)
Jan 27, 2015	9.120	9.228	9.055	9.185	4,904,091	+0.00(+0.00%)
Jan 26, 2015	9.142	9.185	9.005	9.185	6,489,300	+0.04(+0.39%)
Jan 23, 2015	9.329	9.387	9.149	9.149	10,624,576	-0.17(-1.86%)
Jan 22, 2015	9.568	9.604	9.261	9.322	6,742,150	-0.20(-2.12%)
Jan 21, 2015	9.358	9.539	9.301	9.524	7,358,684	+0.08(+0.84%)
Jan 20, 2015	9.697	9.733	9.329	9.445	9,246,815	-0.20(-2.09%)
Jan 16, 2015	9.481	9.661	9.474	9.647	8,901,917	+0.19(+2.06%)
Jan 15, 2015	9.488	9.650	9.438	9.452	10,413,251	-0.03(-0.30%)
Jan 14, 2015	9.322	9.499	9.250	9.481	6,482,050	+0.09(+0.92%)
Jan 13, 2015	9.358	9.510	9.308	9.394	8,631,365	+0.10(+1.09%)
Jan 12, 2015	9.286	9.344	9.127	9.293	12,728,519	-0.01(-0.16%)
Jan 09, 2015	9.568	9.596	9.286	9.308	7,348,751	-0.24(-2.49%)
Jan 08, 2015	9.488	9.647	9.445	9.546	9,250,245	+0.14(+1.53%)
Jan 07, 2015	9.459	9.474	9.326	9.402	6,835,451	+0.01(+0.15%)
Jan 06, 2015	9.604	9.712	9.340	9.387	9,938,884	-0.22(-2.25%)
Jan 05, 2015	9.863	9.885	9.553	9.604	7,499,828	-0.28(-2.85%)
Jan 02, 2015	10.00	10.01	9.748	9.885	7,246,696	-0.05(-0.51%)
Dec 31, 2014	10.12	9.935	9.935	9.935	5,209,192	-0.18(-1.78%)
Dec 30, 2014	10.35	10.36	10.05	10.12	5,984,633	-0.25(-2.44%)
Dec 29, 2014	10.26	10.46	10.24	10.37	4,784,819	+0.11(+1.05%)
Dec 26, 2014	10.00	10.31	10.00	10.26	5,850,695	+0.30(+2.97%)
Dec 24, 2014	9.856	9.964	9.964	9.964	3,919,991	+0.12(+1.17%)
Dec 23, 2014	9.899	10.05	9.842	9.849	6,955,963	-0.01(-0.07%)
Dec 22, 2014	9.741	9.871	9.654	9.856	6,842,272	+0.12(+1.19%)
Dec 19, 2014	9.560	9.813	9.546	9.741	11,739,354	+0.21(+2.20%)
Dec 18, 2014	9.560	9.604	9.402	9.531	10,614,999	+0.06(+0.61%)
Dec 17, 2014	9.272	9.503	9.272	9.474	13,931,461	+0.25(+2.66%)
Dec 16, 2014	9.387	9.589	9.221	9.228	11,360,375	-0.16(-1.69%)
Dec 15, 2014	9.885	9.899	9.293	9.387	12,624,534	-0.20(-2.11%)
Dec 12, 2014	9.481	9.712	9.452	9.589	6,973,254	+0.06(+0.61%)
Dec 11, 2014	9.647	9.719	9.495	9.531	7,891,726	-0.11(-1.12%)
Dec 10, 2014	9.979	10.00	9.596	9.640	8,660,083	-0.36(-3.61%)
Dec 09, 2014	9.719	10.01	9.719	10.00	7,924,789	+0.19(+1.91%)
Dec 08, 2014	9.849	9.914	9.726	9.813	9,789,620	-0.06(-0.58%)
Dec 05, 2014	9.827	9.943	9.784	9.871	7,019,981	-0.04(-0.44%)
Dec 04, 2014	9.972	10.01	9.816	9.914	4,979,158	-0.05(-0.51%)
Dec 03, 2014	9.964	10.10	9.715	9.964	14,574,468	-0.02(-0.22%)
Dec 02, 2014	9.748	10.04	9.669	9.986	9,157,943	+0.14(+1.39%)
Dec 01, 2014	9.957	10.02	9.849	9.849	6,697,992	-0.16(-1.59%)
Nov 28, 2014	9.950	10.03	9.943	10.01	4,125,276	+0.04(+0.36%)
Nov 26, 2014	10.03	9.972	9.972	9.972	4,708,036	-0.07(-0.72%)
Nov 25, 2014	10.12	10.14	9.993	10.04	9,066,065	-0.12(-1.14%)
Nov 24, 2014	10.20	10.23	10.12	10.16	5,858,830	-0.01(-0.14%)
Nov 21, 2014	10.15	10.19	10.06	10.17	5,158,058	+0.12(+1.22%)
Nov 20, 2014	10.00	10.07	9.972	10.05	7,512,388	+0.01(+0.07%)
Nov 19, 2014	9.871	10.04	9.770	10.04	7,837,306	+0.13(+1.31%)
Nov 18, 2014	9.921	10.04	9.899	9.914	7,775,011	-0.01(-0.15%)
Nov 17, 2014	9.690	9.928	9.625	9.928	8,473,638	+0.21(+2.15%)
Nov 14, 2014	9.849	9.871	9.719	9.719	7,065,074	-0.16(-1.61%)
Nov 13, 2014	9.726	9.935	9.712	9.878	12,416,751	+0.18(+1.86%)
Nov 12, 2014	9.647	9.917	9.568	9.697	16,741,302	-0.04(-0.37%)
Nov 11, 2014	9.827	9.849	9.719	9.733	7,668,288	-0.10(-1.03%)
Nov 10, 2014	9.683	9.842	9.676	9.834	6,512,335	+0.12(+1.26%)
Nov 07, 2014	9.445	9.719	9.409	9.712	10,390,370	+0.29(+3.06%)
Nov 06, 2014	9.770	9.770	9.387	9.423	15,806,295	-0.64(-6.38%)
Nov 05, 2014	10.02	10.09	9.907	10.07	20,540,624	+0.14(+1.38%)
Nov 04, 2014	10.18	10.20	9.878	9.928	6,058,838	-0.26(-2.55%)
Nov 03, 2014	10.21	10.28	10.14	10.19	6,898,594	+0.04(+0.35%)
Oct 31, 2014	10.15	10.17	10.03	10.15	5,468,785	+0.09(+0.86%)
Oct 30, 2014	9.669	10.08	9.661	10.07	6,075,940	+0.43(+4.42%)
Oct 29, 2014	9.827	9.841	9.525	9.640	6,644,150	-0.14(-1.40%)
Oct 28, 2014	9.654	9.776	9.597	9.776	6,259,380	+0.13(+1.34%)
Oct 27, 2014	9.855	9.870	9.582	9.647	7,130,597	-0.22(-2.26%)
Oct 24, 2014	9.769	9.891	9.697	9.870	5,915,093	+0.10(+1.03%)
Oct 23, 2014	9.942	9.956	9.762	9.769	5,540,114	-0.03(-0.29%)
Oct 22, 2014	9.690	9.855	9.668	9.798	7,685,418	+0.09(+0.89%)
Oct 21, 2014	9.661	9.769	9.632	9.712	6,159,156	+0.11(+1.12%)
Oct 20, 2014	9.561	9.640	9.446	9.604	7,187,868	+0.05(+0.53%)
Oct 17, 2014	9.352	9.589	9.302	9.553	15,428,863	+0.22(+2.39%)
Oct 16, 2014	9.129	9.323	9.050	9.331	11,402,842	+0.10(+1.09%)
Oct 15, 2014	9.388	9.446	8.899	9.230	10,242,150	-0.27(-2.80%)
Oct 14, 2014	9.489	9.719	9.438	9.496	8,935,561	+0.05(+0.53%)
Oct 13, 2014	9.496	9.647	9.424	9.446	7,686,485	-0.08(-0.83%)
Oct 10, 2014	9.719	9.841	9.510	9.525	10,180,045	-0.16(-1.63%)
Oct 09, 2014	10.06	10.11	9.647	9.683	9,009,560	-0.41(-4.06%)
Oct 08, 2014	10.22	10.29	9.927	10.09	10,467,681	-0.14(-1.40%)
Oct 07, 2014	10.24	10.39	10.17	10.24	5,351,647	-0.04(-0.42%)
Oct 06, 2014	10.21	10.34	10.19	10.28	4,441,687	+0.12(+1.13%)
Oct 03, 2014	10.18	10.21	10.09	10.16	5,230,696	+0.00(+0.00%)
Oct 02, 2014	10.21	10.29	10.05	10.16	6,789,096	-0.04(-0.42%)
Oct 01, 2014	10.20	10.35	10.16	10.21	5,975,543	+0.01(+0.14%)
Sep 30, 2014	10.24	10.31	10.10	10.19	5,034,709	-0.02(-0.21%)
Sep 29, 2014	10.17	10.25	10.11	10.21	3,417,694	-0.01(-0.07%)
Sep 26, 2014	10.17	10.27	10.14	10.22	3,778,106	+0.05(+0.49%)
Sep 25, 2014	10.35	10.40	10.17	10.17	5,272,087	-0.22(-2.14%)
Sep 24, 2014	10.43	10.44	10.34	10.39	3,238,958	-0.04(-0.34%)
Sep 23, 2014	10.44	10.47	10.37	10.43	3,942,100	-0.03(-0.28%)
Sep 22, 2014	10.53	10.55	10.42	10.46	4,127,217	-0.11(-1.02%)
Sep 19, 2014	10.47	10.59	10.42	10.57	6,674,081	+0.17(+1.59%)
Sep 18, 2014	10.38	10.48	10.34	10.40	3,731,791	+0.00(+0.00%)
Sep 17, 2014	10.50	10.55	10.34	10.40	4,078,387	-0.07(-0.69%)
Sep 16, 2014	10.35	10.52	10.32	10.47	4,025,530	+0.12(+1.18%)
Sep 15, 2014	10.37	10.42	10.30	10.35	3,697,938	-0.01(-0.07%)
Sep 12, 2014	10.40	10.46	10.32	10.36	5,149,654	-0.08(-0.76%)
Sep 11, 2014	10.41	10.47	10.38	10.44	6,239,441	+0.03(+0.28%)
Sep 10, 2014	10.60	10.65	10.39	10.41	5,712,403	-0.19(-1.76%)
Sep 09, 2014	10.70	10.70	10.58	10.60	4,340,282	-0.14(-1.34%)
Sep 08, 2014	10.67	10.80	10.65	10.74	5,488,174	+0.04(+0.34%)
Sep 05, 2014	10.55	10.70	10.51	10.70	4,173,415	+0.15(+1.43%)
Sep 04, 2014	10.47	10.57	10.41	10.55	6,234,798	+0.09(+0.82%)
Sep 03, 2014	10.75	10.78	10.44	10.47	9,614,432	-0.28(-2.61%)
Sep 02, 2014	10.90	10.93	10.69	10.75	5,291,386	-0.17(-1.51%)
Aug 29, 2014	10.85	10.91	10.91	10.91	2,543,674	+0.06(+0.53%)
Aug 28, 2014	10.78	10.86	10.75	10.85	2,575,706	+0.04(+0.40%)
Aug 27, 2014	10.83	10.85	10.76	10.81	3,249,213	+0.01(+0.07%)
Aug 26, 2014	10.91	10.91	10.80	10.80	3,759,378	-0.09(-0.86%)
Aug 25, 2014	10.87	10.90	10.78	10.90	2,640,956	+0.10(+0.93%)
Aug 22, 2014	10.80	10.85	10.69	10.80	4,075,267	-0.04(-0.33%)
Aug 21, 2014	10.83	10.90	10.80	10.83	3,117,717	+0.01(+0.13%)
Aug 20, 2014	10.67	10.84	10.67	10.82	5,865,139	+0.11(+1.01%)
Aug 19, 2014	10.65	10.73	10.60	10.71	3,364,293	+0.11(+1.02%)
Aug 18, 2014	10.68	10.78	10.59	10.60	3,484,012	-0.04(-0.40%)
Aug 15, 2014	10.74	10.78	10.58	10.65	3,911,800	-0.07(-0.67%)
Aug 14, 2014	10.55	10.73	10.55	10.72	2,834,659	+0.17(+1.57%)
Aug 13, 2014	10.49	10.63	10.49	10.55	4,829,184	+0.06(+0.62%)
Aug 12, 2014	10.47	10.56	10.42	10.49	5,323,741	+0.02(+0.21%)
Aug 11, 2014	10.61	10.72	10.45	10.47	6,712,406	-0.14(-1.29%)
Aug 08, 2014	10.38	10.56	10.37	10.60	5,739,515	+0.26(+2.50%)
Aug 07, 2014	10.07	10.38	10.07	10.34	6,164,354	+0.02(+0.21%)
Aug 06, 2014	10.36	10.38	10.24	10.32	9,445,212	-0.10(-0.97%)
Aug 05, 2014	10.60	10.65	10.37	10.42	5,877,039	-0.22(-2.09%)
Aug 04, 2014	10.55	10.65	10.37	10.65	8,340,834	+0.08(+0.75%)
Aug 01, 2014	10.44	10.65	10.39	10.57	5,601,838	+0.06(+0.62%)
Jul 31, 2014	10.70	10.77	10.48	10.50	5,410,646	-0.27(-2.53%)
Jul 30, 2014	10.83	10.91	10.72	10.78	4,553,687	-0.04(-0.40%)
Jul 29, 2014	10.90	10.95	10.81	10.82	3,400,447	-0.08(-0.72%)
Jul 28, 2014	10.81	10.95	10.79	10.90	4,581,423	+0.09(+0.80%)
Jul 25, 2014	10.90	10.96	10.80	10.81	4,544,949	-0.14(-1.24%)
Jul 24, 2014	10.92	10.97	10.81	10.95	4,324,030	+0.06(+0.53%)
Jul 23, 2014	10.90	10.91	10.83	10.89	3,425,583	-0.01(-0.13%)
Jul 22, 2014	10.92	10.99	10.85	10.90	4,997,273	+0.05(+0.46%)
Jul 21, 2014	10.86	10.90	10.75	10.85	3,550,797	-0.03(-0.26%)
Jul 18, 2014	10.83	10.91	10.76	10.88	4,466,882	+0.09(+0.80%)
Jul 17, 2014	10.91	10.98	10.78	10.80	4,746,350	-0.13(-1.18%)
Jul 16, 2014	10.92	10.93	10.82	10.93	6,363,716	+0.07(+0.66%)
Jul 15, 2014	10.90	10.97	10.77	10.85	6,525,753	-0.03(-0.26%)
Jul 14, 2014	11.08	11.08	10.85	10.88	8,440,122	-0.16(-1.43%)
Jul 11, 2014	11.08	11.10	10.98	11.04	5,751,382	-0.09(-0.77%)
Jul 10, 2014	11.00	11.15	10.97	11.13	4,874,217	+0.11(+0.97%)
Jul 09, 2014	11.13	11.15	10.96	11.02	7,622,985	-0.08(-0.71%)
Jul 08, 2014	11.05	11.15	11.01	11.10	6,280,707	+0.04(+0.32%)
Jul 07, 2014	11.06	11.14	11.04	11.06	9,209,686	-0.01(-0.13%)
Jul 03, 2014	11.01	11.08	11.08	11.08	4,474,908	+0.01(+0.13%)
Jul 02, 2014	11.15	11.18	11.00	11.06	10,271,881	-0.09(-0.83%)
Jul 01, 2014	11.16	11.21	11.00	11.16	7,815,341	+0.01(+0.13%)
Jun 30, 2014	11.11	11.21	10.98	11.14	8,350,974	+0.01(+0.13%)
Jun 27, 2014	11.05	11.21	11.04	11.13	12,360,844	+0.06(+0.52%)
Jun 26, 2014	11.01	11.15	10.88	11.07	9,805,671	+0.09(+0.85%)
Jun 25, 2014	10.88	10.99	10.75	10.98	11,950,219	+0.09(+0.79%)
Jun 24, 2014	10.93	11.04	10.86	10.89	9,875,952	-0.06(-0.52%)
Jun 23, 2014	10.92	10.98	10.89	10.95	6,252,132	+0.01(+0.13%)
Jun 20, 2014	10.94	11.03	10.88	10.93	8,872,052	+0.04(+0.33%)
Jun 19, 2014	10.79	10.96	10.79	10.90	9,373,497	+0.13(+1.20%)
Jun 18, 2014	10.41	10.78	10.40	10.77	12,557,843	+0.34(+3.23%)
Jun 17, 2014	10.31	10.44	10.25	10.43	9,840,517	+0.09(+0.90%)
Jun 16, 2014	10.15	10.35	10.14	10.34	7,423,299	+0.16(+1.62%)
Jun 13, 2014	10.15	10.27	10.09	10.17	6,705,962	+0.02(+0.21%)
Jun 12, 2014	10.21	10.23	10.09	10.15	8,441,109	-0.04(-0.42%)
Jun 11, 2014	10.22	10.31	10.16	10.20	7,237,953	-0.04(-0.42%)
Jun 10, 2014	10.30	10.36	10.24	10.24	6,830,848	-0.12(-1.18%)
Jun 06, 2014	10.26	10.42	10.25	10.36	7,103,269	+0.13(+1.26%)
Jun 05, 2014	10.04	10.29	10.04	10.23	8,429,055	+0.22(+2.22%)
Jun 04, 2014	10.18	10.21	10.00	10.01	9,931,299	-0.16(-1.55%)
Jun 03, 2014	10.06	10.20	10.04	10.17	5,901,951	+0.06(+0.64%)