AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	8.471	8.563	8.393	8.478	10,093,070	+0.02(+0.25%)
Jun 27, 2013	8.464	8.556	8.414	8.457	10,423,935	+0.04(+0.42%)
Jun 26, 2013	8.308	8.464	8.280	8.421	7,421,627	+0.17(+2.06%)
Jun 25, 2013	8.139	8.330	8.061	8.252	8,650,737	+0.18(+2.28%)
Jun 24, 2013	8.047	8.195	7.948	8.068	8,284,856	-0.05(-0.61%)
Jun 21, 2013	8.139	8.209	7.898	8.117	10,927,473	+0.04(+0.44%)
Jun 20, 2013	8.223	8.301	8.047	8.082	10,264,947	-0.18(-2.14%)
Jun 19, 2013	8.577	8.605	8.259	8.259	10,091,080	-0.35(-4.03%)
Jun 18, 2013	8.683	8.697	8.584	8.605	10,007,226	-0.06(-0.65%)
Jun 17, 2013	8.782	8.824	8.612	8.662	6,384,309	-0.08(-0.89%)
Jun 14, 2013	8.775	8.839	8.690	8.740	3,258,926	-0.02(-0.24%)
Jun 13, 2013	8.605	8.775	8.570	8.761	4,490,184	+0.15(+1.72%)
Jun 12, 2013	8.768	8.789	8.556	8.612	5,148,895	-0.09(-1.06%)
Jun 11, 2013	8.598	8.761	8.528	8.704	6,698,526	+0.04(+0.41%)
Jun 10, 2013	8.846	8.874	8.655	8.669	5,542,489	-0.18(-2.00%)
Jun 07, 2013	8.711	8.916	8.683	8.846	5,854,470	+0.16(+1.87%)
Jun 06, 2013	8.528	8.718	8.499	8.683	8,411,591	+0.15(+1.74%)
Jun 05, 2013	8.634	8.662	8.499	8.535	6,897,139	-0.15(-1.71%)
Jun 04, 2013	8.704	8.754	8.609	8.683	8,894,035	-0.01(-0.08%)
Jun 03, 2013	8.634	8.761	8.510	8.690	11,113,072	+0.06(+0.74%)
May 31, 2013	8.683	8.846	8.627	8.627	7,955,943	-0.08(-0.89%)
May 30, 2013	8.768	8.952	8.697	8.704	6,359,885	-0.04(-0.48%)
May 29, 2013	8.718	8.789	8.535	8.747	9,396,060	-0.04(-0.40%)
May 28, 2013	9.015	9.030	8.676	8.782	10,864,928	-0.17(-1.90%)
May 24, 2013	9.051	9.072	8.909	8.952	4,090,483	-0.17(-1.86%)
May 23, 2013	9.015	9.175	8.870	9.121	8,408,389	+0.04(+0.47%)
May 22, 2013	9.199	9.362	9.015	9.079	11,188,731	-0.11(-1.23%)
May 21, 2013	9.143	9.228	9.079	9.192	11,919,711	+0.05(+0.54%)
May 20, 2013	9.178	9.206	9.086	9.143	5,742,722	-0.04(-0.46%)
May 17, 2013	9.107	9.192	9.093	9.185	6,975,850	+0.09(+1.01%)
May 16, 2013	9.199	9.235	9.037	9.093	11,738,571	-0.16(-1.68%)
May 15, 2013	9.291	9.383	9.178	9.249	15,360,908	+0.05(+0.54%)
May 13, 2013	9.362	9.362	9.164	9.199	8,280,479	-0.21(-2.25%)
May 10, 2013	9.192	9.418	8.994	9.411	17,097,564	+0.06(+0.68%)
May 09, 2013	9.751	9.758	9.319	9.348	11,062,150	-0.48(-4.89%)
May 08, 2013	9.843	9.899	9.744	9.829	6,826,736	-0.04(-0.43%)
May 07, 2013	9.779	9.885	9.730	9.871	7,090,203	+0.09(+0.94%)
May 06, 2013	9.765	9.800	9.687	9.779	3,885,208	+0.01(+0.07%)
May 03, 2013	9.836	9.846	9.751	9.772	6,617,334	-0.01(-0.07%)
May 02, 2013	9.800	9.814	9.687	9.779	5,322,723	+0.02(+0.22%)
May 01, 2013	9.800	9.857	9.715	9.758	5,551,287	-0.04(-0.43%)
Apr 30, 2013	9.680	9.857	9.631	9.800	15,503,999	+0.14(+1.46%)
Apr 29, 2013	9.546	9.715	9.510	9.659	9,707,362	+0.16(+1.71%)
Apr 26, 2013	9.510	9.524	9.461	9.496	11,616,463	+0.01(+0.07%)
Apr 25, 2013	9.348	9.588	9.278	9.489	10,420,234	+0.16(+1.66%)
Apr 24, 2013	9.292	9.362	9.214	9.334	5,273,903	+0.06(+0.68%)
Apr 23, 2013	9.165	9.306	9.094	9.271	7,045,499	+0.16(+1.78%)
Apr 22, 2013	9.080	9.172	8.953	9.108	5,446,712	+0.04(+0.39%)
Apr 19, 2013	8.834	9.080	8.834	9.073	7,211,577	+0.18(+1.98%)
Apr 18, 2013	8.911	8.939	8.834	8.897	9,147,370	-0.01(-0.16%)
Apr 17, 2013	9.010	9.024	8.788	8.911	13,893,490	-0.16(-1.79%)
Apr 16, 2013	8.989	9.094	8.957	9.073	5,370,460	+0.13(+1.42%)
Apr 15, 2013	9.214	9.306	8.925	8.946	7,950,987	-0.29(-3.13%)
Apr 12, 2013	9.073	9.235	9.059	9.235	5,909,238	+0.12(+1.31%)
Apr 11, 2013	9.073	9.151	9.059	9.116	6,542,680	+0.06(+0.62%)
Apr 10, 2013	8.975	9.116	8.932	9.059	7,477,857	+0.15(+1.66%)
Apr 09, 2013	8.911	8.967	8.819	8.911	9,702,773	+0.04(+0.40%)
Apr 08, 2013	8.742	8.890	8.714	8.876	12,693,695	+0.11(+1.29%)
Apr 05, 2013	8.721	8.869	8.714	8.763	9,310,637	-0.07(-0.80%)
Apr 04, 2013	8.791	8.897	8.777	8.834	4,622,662	+0.05(+0.56%)
Apr 03, 2013	8.826	8.862	8.749	8.784	6,951,229	-0.04(-0.40%)
Apr 02, 2013	8.841	8.848	8.763	8.819	4,346,087	+0.00(+0.00%)
Apr 01, 2013	8.862	8.890	8.735	8.819	4,281,011	-0.04(-0.48%)
Mar 28, 2013	8.862	8.890	8.791	8.862	5,703,281	+0.02(+0.24%)
Mar 27, 2013	8.693	8.848	8.643	8.841	6,444,671	+0.11(+1.21%)
Mar 26, 2013	8.735	8.819	8.700	8.735	7,162,488	+0.06(+0.73%)
Mar 25, 2013	8.805	8.841	8.636	8.671	8,742,190	-0.08(-0.89%)
Mar 22, 2013	8.791	8.816	8.721	8.749	7,199,049	-0.01(-0.08%)
Mar 21, 2013	8.904	8.946	8.752	8.756	6,862,699	-0.18(-2.05%)
Mar 20, 2013	8.812	8.967	8.812	8.939	10,417,343	+0.16(+1.85%)
Mar 19, 2013	8.784	8.805	8.664	8.777	6,907,817	+0.04(+0.48%)
Mar 18, 2013	8.742	8.834	8.650	8.735	11,493,452	-0.08(-0.88%)
Mar 15, 2013	8.826	8.890	8.728	8.812	12,669,674	-0.05(-0.56%)
Mar 14, 2013	8.904	8.975	8.834	8.862	12,556,482	-0.05(-0.55%)
Mar 13, 2013	8.826	8.960	8.784	8.911	6,763,741	+0.06(+0.72%)
Mar 12, 2013	8.798	8.901	8.784	8.848	5,888,238	+0.03(+0.32%)
Mar 11, 2013	8.671	8.834	8.671	8.819	6,929,067	+0.13(+1.46%)
Mar 08, 2013	8.735	8.737	8.608	8.693	6,218,662	+0.01(+0.08%)
Mar 07, 2013	8.707	8.728	8.636	8.685	7,122,075	-0.03(-0.32%)
Mar 06, 2013	8.657	8.756	8.636	8.714	9,488,455	+0.13(+1.48%)
Mar 05, 2013	8.488	8.622	8.467	8.587	9,179,623	+0.11(+1.33%)
Mar 04, 2013	8.403	8.509	8.333	8.474	14,180,799	+0.06(+0.75%)
Mar 01, 2013	8.150	8.418	8.121	8.411	11,169,838	+0.22(+2.67%)
Feb 28, 2013	8.237	8.291	8.181	8.192	12,364,734	-0.01(-0.17%)
Feb 27, 2013	7.804	8.315	7.762	8.206	16,996,258	+0.49(+6.30%)
Feb 26, 2013	7.691	7.762	7.614	7.720	7,176,288	+0.04(+0.46%)
Feb 25, 2013	7.945	7.981	7.677	7.684	10,179,830	-0.23(-2.94%)
Feb 22, 2013	7.840	7.917	7.811	7.917	5,029,395	+0.12(+1.54%)
Feb 21, 2013	8.002	8.009	7.783	7.797	5,817,819	-0.22(-2.73%)
Feb 20, 2013	8.009	8.051	7.973	8.016	12,271,111	+0.00(+0.00%)
Feb 19, 2013	7.875	8.016	7.875	8.016	6,451,074	+0.14(+1.79%)
Feb 15, 2013	7.910	7.924	7.832	7.875	5,846,287	-0.03(-0.36%)
Feb 14, 2013	7.973	8.023	7.903	7.903	6,939,534	-0.09(-1.15%)
Feb 13, 2013	7.973	8.058	7.973	7.995	6,349,018	+0.02(+0.27%)
Feb 12, 2013	7.917	7.988	7.875	7.973	7,120,968	+0.08(+0.98%)
Feb 11, 2013	7.797	7.910	7.765	7.896	8,135,390	+0.09(+1.17%)
Feb 08, 2013	7.840	7.850	7.748	7.804	9,097,796	-0.03(-0.36%)
Feb 07, 2013	7.797	7.854	7.748	7.832	7,762,368	+0.04(+0.45%)
Feb 06, 2013	7.720	7.818	7.706	7.797	5,706,684	+0.10(+1.28%)
Feb 04, 2013	7.818	7.832	7.684	7.699	6,244,604	-0.09(-1.18%)
Feb 01, 2013	7.706	7.847	7.656	7.790	9,331,402	+0.15(+1.94%)
Jan 31, 2013	7.677	7.720	7.600	7.642	10,126,025	-0.03(-0.37%)
Jan 30, 2013	7.536	7.720	7.515	7.670	26,061,708	+0.16(+2.06%)
Jan 29, 2013	7.621	7.628	7.494	7.515	28,936,270	-0.11(-1.38%)
Jan 28, 2013	7.768	7.782	7.614	7.621	14,127,558	-0.17(-2.16%)
Jan 25, 2013	7.796	7.852	7.722	7.789	7,896,620	+0.00(+0.00%)
Jan 24, 2013	7.880	7.937	7.754	7.789	11,321,442	-0.08(-1.07%)
Jan 23, 2013	7.923	7.944	7.796	7.873	6,500,057	-0.07(-0.88%)
Jan 22, 2013	7.796	7.979	7.789	7.944	5,671,243	+0.12(+1.53%)
Jan 18, 2013	7.796	7.824	7.726	7.824	3,861,412	+0.05(+0.63%)
Jan 17, 2013	7.726	7.824	7.718	7.775	3,814,391	+0.08(+1.10%)
Jan 16, 2013	7.684	7.740	7.649	7.691	4,452,313	-0.04(-0.45%)
Jan 15, 2013	7.726	7.754	7.585	7.726	3,910,650	-0.02(-0.27%)
Jan 14, 2013	7.796	7.852	7.719	7.747	5,875,735	-0.06(-0.72%)
Jan 11, 2013	7.782	7.838	7.726	7.803	5,227,751	+0.01(+0.18%)
Jan 10, 2013	7.691	7.803	7.642	7.789	5,299,151	+0.13(+1.74%)
Jan 09, 2013	7.614	7.691	7.575	7.656	5,462,901	+0.04(+0.46%)
Jan 08, 2013	7.592	7.677	7.508	7.621	5,263,072	+0.00(+0.00%)
Jan 07, 2013	7.958	7.958	7.592	7.621	9,669,304	-0.25(-3.12%)
Jan 04, 2013	7.719	7.902	7.677	7.866	8,855,305	+0.18(+2.38%)
Jan 03, 2013	7.691	7.761	7.642	7.684	11,981,008	-0.04(-0.55%)
Jan 02, 2013	7.642	7.726	7.592	7.726	7,356,432	+0.22(+2.90%)
Dec 31, 2012	7.375	7.543	7.312	7.508	5,177,207	+0.13(+1.71%)
Dec 28, 2012	7.417	7.470	7.361	7.382	3,897,438	-0.09(-1.22%)
Dec 27, 2012	7.543	7.571	7.333	7.473	5,112,428	-0.09(-1.21%)
Dec 26, 2012	7.599	7.635	7.540	7.564	3,401,260	-0.02(-0.28%)
Dec 24, 2012	7.642	7.656	7.536	7.585	1,713,565	-0.07(-0.92%)
Dec 21, 2012	7.684	7.719	7.564	7.656	7,218,576	-0.08(-1.09%)
Dec 20, 2012	7.698	7.747	7.642	7.740	3,691,478	+0.08(+1.01%)
Dec 19, 2012	7.782	7.782	7.649	7.663	8,078,553	-0.10(-1.27%)
Dec 18, 2012	7.642	7.775	7.628	7.761	5,377,144	+0.11(+1.38%)
Dec 17, 2012	7.557	7.670	7.543	7.656	7,202,404	+0.11(+1.49%)
Dec 14, 2012	7.536	7.578	7.501	7.543	5,225,496	-0.02(-0.28%)
Dec 13, 2012	7.529	7.571	7.452	7.564	6,501,842	+0.02(+0.28%)
Dec 12, 2012	7.536	7.578	7.519	7.543	5,489,778	+0.01(+0.19%)
Dec 11, 2012	7.536	7.635	7.508	7.529	6,966,133	+0.00(+0.00%)
Dec 10, 2012	7.607	7.628	7.515	7.529	7,507,380	-0.10(-1.29%)
Dec 07, 2012	7.614	7.708	7.564	7.628	7,284,952	+0.01(+0.18%)
Dec 06, 2012	7.635	7.698	7.578	7.614	9,448,180	-0.01(-0.18%)
Dec 05, 2012	7.515	7.670	7.459	7.628	11,734,310	+0.10(+1.31%)
Dec 04, 2012	7.410	7.571	7.389	7.529	9,659,187	+0.04(+0.47%)
Nov 30, 2012	7.319	7.501	7.312	7.494	29,760,832	+0.18(+2.40%)
Nov 29, 2012	7.333	7.347	7.220	7.319	6,303,096	+0.01(+0.19%)
Nov 28, 2012	7.129	7.304	7.108	7.304	6,043,993	+0.16(+2.26%)
Nov 27, 2012	7.178	7.262	7.108	7.143	10,362,993	-0.02(-0.29%)
Nov 26, 2012	7.073	7.220	7.066	7.164	8,035,718	+0.07(+0.99%)
Nov 23, 2012	7.122	7.150	7.034	7.094	4,135,205	+0.09(+1.30%)
Nov 21, 2012	6.967	7.045	6.932	7.002	5,922,582	+0.04(+0.50%)
Nov 20, 2012	6.981	7.013	6.890	6.967	7,772,146	-0.04(-0.50%)
Nov 19, 2012	7.031	7.094	6.911	7.002	12,317,560	+0.06(+0.81%)
Nov 16, 2012	6.841	6.974	6.771	6.946	10,065,115	+0.12(+1.75%)
Nov 15, 2012	6.876	6.974	6.729	6.827	9,933,816	-0.04(-0.61%)
Nov 14, 2012	6.855	6.897	6.686	6.869	13,625,503	+0.03(+0.41%)
Nov 13, 2012	6.932	7.013	6.834	6.841	9,369,486	-0.12(-1.72%)
Nov 12, 2012	7.115	7.262	6.904	6.960	4,704,418	-0.04(-0.50%)
Nov 09, 2012	7.122	7.150	6.974	6.995	10,887,296	-0.13(-1.87%)
Nov 08, 2012	7.080	7.150	7.031	7.129	8,710,955	+0.06(+0.79%)
Nov 07, 2012	7.410	7.564	7.066	7.073	8,463,943	-0.29(-3.91%)
Nov 06, 2012	7.269	7.466	7.269	7.361	7,967,955	+0.08(+1.06%)
Nov 05, 2012	7.459	7.480	7.283	7.283	4,838,265	-0.20(-2.72%)
Nov 02, 2012	7.424	7.515	7.410	7.487	7,962,260	+0.08(+1.14%)
Nov 01, 2012	7.368	7.585	7.319	7.403	12,623,586	+0.06(+0.86%)
Oct 31, 2012	7.382	7.452	7.283	7.340	5,558,276	+0.00(+0.00%)
Oct 26, 2012	7.297	7.340	7.340	7.340	7,021,800	+0.03(+0.38%)
Oct 25, 2012	7.381	7.430	7.249	7.312	6,402,631	-0.03(-0.38%)
Oct 24, 2012	7.514	7.549	7.340	7.340	6,285,095	-0.17(-2.24%)
Oct 23, 2012	7.486	7.542	7.402	7.507	9,275,715	-0.22(-2.81%)
Oct 19, 2012	7.766	7.808	7.675	7.724	4,179,817	-0.08(-0.99%)
Oct 18, 2012	7.766	7.871	7.717	7.801	6,727,637	+0.03(+0.45%)
Oct 17, 2012	7.640	7.780	7.549	7.766	12,072,115	+0.10(+1.28%)
Oct 16, 2012	7.549	7.689	7.521	7.668	7,830,285	+0.15(+2.05%)
Oct 15, 2012	7.416	7.514	7.374	7.514	6,644,779	+0.09(+1.23%)
Oct 12, 2012	7.514	7.542	7.367	7.423	7,713,523	-0.06(-0.84%)
Oct 11, 2012	7.479	7.598	7.465	7.486	5,838,625	+0.04(+0.56%)
Oct 10, 2012	7.570	7.570	7.409	7.444	4,420,184	-0.10(-1.30%)
Oct 09, 2012	7.577	7.612	7.507	7.542	5,156,941	-0.03(-0.46%)
Oct 08, 2012	7.626	7.647	7.570	7.577	3,584,384	-0.06(-0.82%)
Oct 05, 2012	7.710	7.766	7.605	7.640	5,013,612	-0.06(-0.73%)
Oct 04, 2012	7.668	7.759	7.626	7.696	7,138,439	+0.06(+0.82%)
Oct 03, 2012	7.640	7.689	7.591	7.633	6,347,693	+0.02(+0.28%)
Oct 02, 2012	7.577	7.647	7.556	7.612	10,148,233	+0.06(+0.74%)
Oct 01, 2012	7.668	7.766	7.521	7.556	8,044,105	-0.12(-1.55%)
Sep 28, 2012	7.591	7.710	7.577	7.675	7,451,431	+0.06(+0.73%)
Sep 27, 2012	7.675	7.738	7.598	7.619	7,931,488	+0.00(+0.00%)
Sep 26, 2012	7.738	7.780	7.591	7.619	10,255,190	-0.11(-1.45%)
Sep 25, 2012	7.871	7.945	7.731	7.731	8,343,042	-0.13(-1.69%)
Sep 24, 2012	7.787	7.962	7.766	7.864	11,510,115	+0.08(+1.08%)
Sep 21, 2012	7.850	7.850	7.752	7.780	10,092,354	-0.06(-0.71%)
Sep 20, 2012	7.759	7.843	7.710	7.836	9,022,925	+0.04(+0.54%)
Sep 19, 2012	7.822	7.871	7.780	7.794	8,244,694	-0.02(-0.27%)
Sep 18, 2012	7.983	7.997	7.773	7.815	8,946,523	-0.16(-2.02%)
Sep 17, 2012	8.067	8.116	7.955	7.976	7,590,117	-0.12(-1.47%)
Sep 14, 2012	8.039	8.116	8.025	8.095	11,334,507	+0.05(+0.61%)
Sep 13, 2012	7.913	8.053	7.843	8.046	8,789,186	+0.17(+2.13%)
Sep 12, 2012	8.032	8.074	7.857	7.878	13,113,767	-0.17(-2.09%)
Sep 11, 2012	8.011	8.067	7.983	8.046	6,625,235	+0.03(+0.35%)
Sep 10, 2012	7.983	8.053	7.948	8.018	10,972,175	+0.05(+0.61%)
Sep 07, 2012	7.969	8.018	7.899	7.969	9,713,752	+0.01(+0.18%)
Sep 06, 2012	7.948	7.997	7.815	7.955	12,369,721	+0.06(+0.71%)
Sep 05, 2012	7.899	7.941	7.773	7.899	9,477,610	+0.00(+0.00%)
Sep 04, 2012	7.948	7.997	7.871	7.899	8,176,840	-0.07(-0.88%)
Aug 31, 2012	8.004	8.039	7.920	7.969	5,458,631	+0.00(+0.00%)
Aug 30, 2012	8.032	8.046	7.955	7.969	3,481,861	-0.09(-1.13%)
Aug 29, 2012	8.011	8.095	8.004	8.060	6,597,785	-0.03(-0.35%)
Aug 27, 2012	8.053	8.109	8.039	8.088	4,498,550	+0.03(+0.43%)
Aug 24, 2012	7.962	8.095	7.935	8.053	6,015,670	+0.09(+1.14%)
Aug 23, 2012	8.151	8.158	7.948	7.962	6,145,947	-0.20(-2.49%)
Aug 22, 2012	8.095	8.179	8.081	8.165	5,125,655	+0.04(+0.52%)
Aug 21, 2012	8.158	8.200	8.102	8.123	5,029,228	-0.04(-0.51%)
Aug 20, 2012	8.172	8.179	8.102	8.165	4,613,685	+0.00(+0.00%)
Aug 17, 2012	8.249	8.263	8.116	8.165	5,324,760	-0.08(-1.02%)
Aug 16, 2012	8.193	8.312	8.144	8.249	8,296,728	+0.09(+1.11%)
Aug 15, 2012	8.200	8.235	8.137	8.158	7,769,798	-0.03(-0.34%)
Aug 14, 2012	8.333	8.340	8.172	8.186	6,293,565	-0.11(-1.35%)
Aug 13, 2012	8.207	8.309	8.193	8.298	5,998,294	+0.06(+0.68%)
Aug 10, 2012	8.200	8.277	8.172	8.242	5,829,688	+0.01(+0.17%)
Aug 09, 2012	8.186	8.256	8.144	8.228	8,496,095	+0.03(+0.34%)
Aug 08, 2012	8.067	8.235	8.018	8.200	9,667,925	+0.13(+1.65%)
Aug 07, 2012	8.172	8.242	8.046	8.067	9,489,833	-0.13(-1.54%)
Aug 06, 2012	8.382	8.473	8.116	8.193	19,326,282	-0.38(-4.41%)
Aug 03, 2012	8.564	8.634	8.529	8.571	7,725,099	+0.10(+1.16%)
Aug 02, 2012	8.340	8.473	8.263	8.473	10,381,678	+0.08(+0.92%)
Aug 01, 2012	8.480	8.546	8.382	8.396	7,977,194	-0.04(-0.50%)
Jul 31, 2012	8.459	8.501	8.424	8.438	8,792,254	-0.03(-0.41%)
Jul 30, 2012	8.410	8.571	8.403	8.473	13,237,838	+0.09(+1.09%)
Jul 27, 2012	8.403	8.445	8.326	8.382	14,843,051	+0.01(+0.08%)
Jul 26, 2012	8.375	8.490	8.319	8.375	10,729,990	+0.13(+1.53%)
Jul 25, 2012	8.508	8.564	8.151	8.249	16,180,765	-0.22(-2.56%)
Jul 24, 2012	8.669	8.697	8.403	8.466	12,329,696	-0.24(-2.81%)
Jul 23, 2012	8.844	8.893	8.655	8.711	6,103,067	-0.22(-2.51%)
Jul 20, 2012	8.893	9.019	8.893	8.935	5,745,055	-0.03(-0.39%)
Jul 19, 2012	8.879	9.026	8.851	8.970	11,650,823	+0.15(+1.67%)
Jul 18, 2012	8.830	8.907	8.788	8.823	8,930,524	-0.04(-0.47%)
Jul 17, 2012	8.886	8.949	8.788	8.865	6,738,605	+0.02(+0.24%)
Jul 16, 2012	8.879	8.900	8.823	8.844	4,012,231	-0.06(-0.63%)
Jul 13, 2012	8.823	8.935	8.816	8.900	4,200,181	+0.08(+0.95%)
Jul 12, 2012	8.844	8.886	8.774	8.816	6,102,128	-0.10(-1.18%)
Jul 11, 2012	8.858	8.956	8.823	8.921	6,824,750	+0.07(+0.79%)
Jul 10, 2012	8.935	8.942	8.823	8.851	5,362,473	-0.01(-0.16%)
Jul 09, 2012	8.984	8.991	8.802	8.865	5,746,793	-0.12(-1.32%)
Jul 06, 2012	8.886	9.005	8.844	8.984	6,398,832	+0.01(+0.08%)
Jul 05, 2012	8.921	9.012	8.893	8.977	6,504,039	+0.01(+0.16%)
Jul 03, 2012	8.900	8.970	8.868	8.963	5,215,586	+0.06(+0.71%)