AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.474	8.556	8.390	8.534	9,970,350	+0.30(+3.69%)
Nov 29, 2011	8.238	8.315	8.089	8.231	8,171,453	+0.16(+2.01%)
Nov 28, 2011	8.061	8.209	8.005	8.068	8,880,469	+0.23(+2.98%)
Nov 25, 2011	7.821	7.948	7.821	7.835	2,092,416	-0.02(-0.27%)
Nov 23, 2011	7.877	7.927	7.743	7.856	12,209,493	-0.09(-1.16%)
Nov 22, 2011	8.082	8.132	7.849	7.948	9,963,662	-0.17(-2.09%)
Nov 21, 2011	8.195	8.202	7.969	8.118	8,407,887	-0.18(-2.21%)
Nov 18, 2011	8.202	8.344	8.160	8.301	8,866,686	+0.18(+2.26%)
Nov 17, 2011	8.245	8.252	8.029	8.118	10,884,030	-0.15(-1.79%)
Nov 16, 2011	8.231	8.421	8.167	8.266	7,565,475	-0.08(-1.02%)
Nov 15, 2011	8.231	8.393	8.202	8.351	5,160,680	+0.08(+1.03%)
Nov 14, 2011	8.224	8.330	8.188	8.266	5,954,250	-0.06(-0.68%)
Nov 11, 2011	8.287	8.322	8.195	8.322	4,987,530	+0.21(+2.61%)
Nov 10, 2011	8.209	8.245	8.019	8.111	6,730,758	+0.05(+0.61%)
Nov 09, 2011	8.337	8.337	8.026	8.061	10,646,202	-0.50(-5.86%)
Nov 08, 2011	8.443	8.577	8.365	8.563	7,019,682	+0.13(+1.59%)
Nov 07, 2011	8.372	8.449	8.322	8.428	7,695,321	+0.01(+0.17%)
Nov 04, 2011	8.457	8.556	8.199	8.414	11,351,419	+0.23(+2.85%)
Nov 03, 2011	8.054	8.245	7.983	8.181	8,260,206	+0.20(+2.57%)
Nov 02, 2011	7.856	8.068	7.828	7.976	8,233,604	+0.25(+3.20%)
Nov 01, 2011	7.630	7.916	7.630	7.729	10,105,404	-0.20(-2.50%)
Oct 31, 2011	8.118	8.125	7.927	7.927	7,125,601	-0.30(-3.69%)
Oct 28, 2011	8.125	8.266	7.983	8.231	7,644,088	+0.10(+1.22%)
Oct 27, 2011	7.976	8.266	7.976	8.132	14,115,738	+0.39(+5.02%)
Oct 26, 2011	7.863	7.948	7.672	7.743	9,233,223	+0.10(+1.29%)
Oct 25, 2011	7.884	7.884	7.630	7.644	7,392,942	-0.29(-3.65%)
Oct 24, 2011	7.927	8.047	7.863	7.934	7,957,653	+0.03(+0.36%)
Oct 21, 2011	7.736	7.909	7.736	7.906	7,911,287	+0.26(+3.42%)
Oct 20, 2011	7.616	7.669	7.468	7.644	7,911,797	+0.02(+0.28%)
Oct 19, 2011	7.567	7.750	7.524	7.623	9,501,242	+0.06(+0.84%)
Oct 18, 2011	7.249	7.644	7.192	7.559	14,039,731	+0.32(+4.39%)
Oct 17, 2011	7.404	7.432	7.227	7.242	7,025,657	-0.18(-2.47%)
Oct 14, 2011	7.453	7.524	7.404	7.425	7,244,768	+0.08(+1.15%)
Oct 13, 2011	7.319	7.386	7.164	7.340	8,783,347	-0.06(-0.76%)
Oct 12, 2011	7.256	7.475	7.227	7.397	7,799,887	+0.18(+2.55%)
Oct 11, 2011	7.249	7.390	7.203	7.213	7,386,053	-0.10(-1.35%)
Oct 10, 2011	7.249	7.404	7.178	7.312	7,585,788	+0.23(+3.29%)
Oct 07, 2011	7.213	7.220	6.966	7.079	9,097,871	-0.10(-1.38%)
Oct 06, 2011	7.128	7.220	7.090	7.178	9,302,091	+0.28(+4.10%)
Oct 05, 2011	6.690	6.913	6.563	6.895	11,672,477	+0.23(+3.39%)
Oct 04, 2011	6.563	6.669	6.358	6.669	13,776,342	+0.00(+0.00%)
Oct 03, 2011	6.888	6.959	6.669	6.669	10,445,531	-0.23(-3.28%)
Sep 30, 2011	7.150	7.150	6.895	6.895	10,733,732	-0.35(-4.87%)
Sep 29, 2011	7.199	7.263	7.093	7.249	9,878,215	+0.22(+3.12%)
Sep 28, 2011	7.213	7.284	7.023	7.030	11,207,241	-0.17(-2.36%)
Sep 27, 2011	7.298	7.376	7.157	7.199	13,175,721	+0.08(+1.19%)
Sep 26, 2011	7.079	7.136	6.867	7.114	11,494,233	+0.14(+2.03%)
Sep 23, 2011	6.924	7.164	6.888	6.973	14,003,701	+0.03(+0.41%)
Sep 22, 2011	7.058	7.079	6.846	6.945	21,477,998	-0.37(-5.12%)
Sep 21, 2011	7.552	7.658	7.312	7.319	10,972,270	-0.25(-3.36%)
Sep 20, 2011	7.743	7.821	7.545	7.574	9,230,559	-0.15(-1.92%)
Sep 19, 2011	7.680	7.757	7.651	7.722	8,934,647	-0.09(-1.18%)
Sep 16, 2011	7.750	7.877	7.722	7.814	8,664,401	+0.12(+1.56%)
Sep 15, 2011	7.559	7.694	7.489	7.694	9,650,813	+0.21(+2.83%)
Sep 14, 2011	7.376	7.567	7.312	7.482	9,275,520	+0.15(+2.02%)
Sep 13, 2011	7.369	7.425	7.263	7.333	9,887,881	-0.01(-0.19%)
Sep 12, 2011	7.121	7.355	7.121	7.348	10,204,303	+0.05(+0.68%)
Sep 09, 2011	7.411	7.481	7.213	7.298	10,860,826	-0.25(-3.28%)
Sep 08, 2011	7.680	7.757	7.531	7.545	10,045,695	-0.13(-1.66%)
Sep 07, 2011	7.588	7.757	7.461	7.672	15,560,974	+0.23(+3.13%)
Sep 06, 2011	7.044	7.461	6.980	7.439	16,530,505	+0.15(+2.03%)
Sep 02, 2011	7.369	7.418	7.227	7.291	7,750,566	-0.23(-3.01%)
Sep 01, 2011	7.665	7.715	7.510	7.517	9,408,857	-0.16(-2.03%)
Aug 31, 2011	7.609	7.729	7.574	7.672	7,439,835	+0.15(+1.97%)
Aug 30, 2011	7.651	7.694	7.499	7.524	8,416,214	-0.16(-2.02%)
Aug 29, 2011	7.461	7.687	7.453	7.680	6,270,213	+0.37(+5.02%)
Aug 26, 2011	7.178	7.397	6.994	7.312	7,580,595	+0.08(+1.17%)
Aug 25, 2011	7.552	7.598	7.128	7.227	11,582,647	-0.30(-4.03%)
Aug 24, 2011	7.333	7.552	7.330	7.531	6,505,585	+0.13(+1.81%)
Aug 23, 2011	7.220	7.397	7.100	7.397	8,205,297	+0.21(+2.95%)
Aug 22, 2011	7.362	7.503	7.093	7.185	12,844,846	-0.01(-0.10%)
Aug 19, 2011	7.284	7.418	7.174	7.192	11,651,360	-0.19(-2.58%)
Aug 18, 2011	7.489	7.524	7.220	7.383	16,562,610	-0.32(-4.22%)
Aug 17, 2011	7.750	7.934	7.637	7.708	9,644,992	+0.02(+0.28%)
Aug 16, 2011	7.715	7.786	7.595	7.687	8,787,501	-0.10(-1.27%)
Aug 15, 2011	7.489	7.800	7.489	7.786	8,254,750	+0.36(+4.85%)
Aug 12, 2011	7.411	7.612	7.390	7.425	12,981,328	+0.06(+0.77%)
Aug 11, 2011	6.860	7.461	6.860	7.369	22,646,644	+0.53(+7.75%)
Aug 10, 2011	6.846	7.001	6.655	6.839	21,485,944	-0.16(-2.22%)
Aug 09, 2011	7.376	7.030	6.584	6.994	17,785,914	+0.21(+3.13%)
Aug 08, 2011	7.376	7.404	6.514	6.782	23,526,114	-0.86(-11.28%)
Aug 05, 2011	7.771	7.877	7.411	7.644	20,147,768	+0.05(+0.65%)
Aug 04, 2011	8.089	8.132	7.595	7.595	16,316,579	-0.66(-8.04%)
Aug 03, 2011	8.273	8.330	8.005	8.259	14,640,602	-0.03(-0.34%)
Aug 02, 2011	8.513	8.570	8.266	8.287	15,344,723	-0.32(-3.69%)
Aug 01, 2011	8.753	8.782	8.520	8.605	7,807,827	-0.09(-1.06%)
Jul 29, 2011	8.725	8.865	8.605	8.697	7,993,679	-0.11(-1.20%)
Jul 28, 2011	8.965	8.994	8.789	8.803	9,705,625	-0.18(-1.97%)
Jul 27, 2011	8.987	9.071	8.965	8.979	13,724,589	-0.06(-0.70%)
Jul 26, 2011	9.114	9.114	8.965	9.043	6,868,453	-0.06(-0.62%)
Jul 25, 2011	8.895	9.149	8.866	9.100	12,862,595	+0.14(+1.58%)
Jul 22, 2011	9.050	9.050	8.916	8.958	3,297,887	-0.07(-0.78%)
Jul 21, 2011	8.951	9.043	8.930	9.029	9,353,649	+0.14(+1.59%)
Jul 20, 2011	8.874	8.951	8.824	8.888	5,227,213	+0.04(+0.40%)
Jul 19, 2011	8.725	8.874	8.704	8.852	8,819,904	+0.17(+1.95%)
Jul 18, 2011	8.782	8.810	8.591	8.683	8,431,259	-0.18(-1.99%)
Jul 15, 2011	8.930	8.951	8.775	8.859	6,314,525	-0.03(-0.32%)
Jul 14, 2011	8.958	9.043	8.852	8.888	8,436,693	-0.08(-0.94%)
Jul 13, 2011	8.972	9.071	8.944	8.972	9,260,687	+0.04(+0.40%)
Jul 12, 2011	8.951	9.064	8.937	8.937	6,879,096	-0.07(-0.78%)
Jul 11, 2011	9.107	9.107	8.979	9.008	5,780,153	-0.22(-2.37%)
Jul 08, 2011	9.184	9.234	9.114	9.227	5,425,600	-0.05(-0.53%)
Jul 07, 2011	9.241	9.326	9.220	9.276	8,041,811	+0.11(+1.23%)
Jul 06, 2011	9.078	9.184	8.987	9.163	9,534,778	+0.09(+1.01%)
Jul 05, 2011	9.220	9.297	9.043	9.071	10,367,393	-0.10(-1.08%)
Jul 01, 2011	8.994	9.170	8.958	9.170	5,146,946	+0.17(+1.88%)
Jun 30, 2011	8.958	9.015	8.879	9.001	8,950,225	+0.10(+1.11%)
Jun 29, 2011	8.817	8.958	8.746	8.902	9,602,208	+0.10(+1.12%)
Jun 28, 2011	8.662	8.888	8.633	8.803	8,647,388	+0.18(+2.05%)
Jun 27, 2011	8.605	8.633	8.527	8.626	6,408,135	+0.06(+0.74%)
Jun 24, 2011	8.640	8.683	8.513	8.563	9,010,765	-0.06(-0.74%)
Jun 23, 2011	8.598	8.640	8.499	8.626	12,498,341	-0.09(-1.05%)
Jun 22, 2011	8.782	8.859	8.718	8.718	5,768,569	-0.11(-1.20%)
Jun 21, 2011	8.725	8.852	8.676	8.824	7,486,230	+0.16(+1.79%)
Jun 20, 2011	8.683	8.700	8.640	8.669	7,590,863	+0.00(+0.00%)
Jun 17, 2011	8.690	8.768	8.619	8.669	6,799,874	+0.07(+0.82%)
Jun 16, 2011	8.598	8.711	8.549	8.598	9,060,953	+0.07(+0.83%)
Jun 15, 2011	8.640	8.697	8.506	8.527	9,477,466	-0.16(-1.87%)
Jun 14, 2011	8.845	8.845	8.598	8.690	12,077,445	-0.05(-0.57%)
Jun 13, 2011	8.711	8.810	8.669	8.739	7,131,238	+0.04(+0.49%)
Jun 10, 2011	8.711	8.760	8.647	8.697	9,571,405	-0.09(-1.05%)
Jun 09, 2011	8.725	8.789	8.662	8.789	10,495,208	+0.06(+0.73%)
Jun 08, 2011	8.711	8.806	8.690	8.725	5,748,798	+0.01(+0.16%)
Jun 07, 2011	8.718	8.796	8.640	8.711	7,959,308	+0.02(+0.24%)
Jun 06, 2011	8.775	8.810	8.669	8.690	8,129,078	-0.11(-1.28%)
Jun 03, 2011	8.732	8.852	8.662	8.803	6,609,498	-0.01(-0.08%)
May 24, 2011	8.881	8.923	8.796	8.810	13,721,774	-0.04(-0.40%)
May 23, 2011	9.078	9.093	8.824	8.845	13,606,934	-0.35(-3.84%)
May 20, 2011	9.227	9.304	9.149	9.199	14,474,105	+0.06(+0.70%)
May 19, 2011	9.015	9.135	8.972	9.135	11,256,739	+0.19(+2.13%)
May 18, 2011	8.760	9.001	8.690	8.944	12,715,855	+0.18(+2.10%)
May 17, 2011	8.810	8.845	8.739	8.760	10,375,419	-0.09(-1.04%)
May 16, 2011	8.796	8.888	8.732	8.852	8,084,014	+0.06(+0.72%)
May 13, 2011	8.930	8.972	8.746	8.789	9,575,101	-0.10(-1.11%)
May 12, 2011	9.036	9.078	8.831	8.888	13,163,312	-0.17(-1.87%)
May 11, 2011	9.234	9.262	8.994	9.057	8,498,010	-0.16(-1.76%)
May 10, 2011	9.347	9.354	9.121	9.220	11,755,473	-0.06(-0.68%)
May 09, 2011	9.156	9.326	9.050	9.283	8,730,146	+0.15(+1.62%)
May 06, 2011	9.255	9.347	9.085	9.135	6,804,364	+0.00(+0.00%)
May 05, 2011	9.156	9.354	9.057	9.135	9,780,283	-0.08(-0.92%)
May 04, 2011	9.340	9.347	9.206	9.220	7,380,772	-0.15(-1.58%)
May 03, 2011	9.340	9.460	9.290	9.368	9,240,798	+0.05(+0.53%)
May 02, 2011	9.347	9.354	9.319	9.319	5,613,008	-0.04(-0.38%)
Apr 29, 2011	9.297	9.432	9.255	9.354	5,404,598	+0.03(+0.30%)
Apr 28, 2011	9.170	9.347	9.100	9.326	10,053,233	+0.13(+1.46%)
Apr 27, 2011	9.149	9.226	9.093	9.191	14,719,603	+0.08(+0.85%)
Apr 26, 2011	9.156	9.177	9.071	9.114	9,356,480	+0.01(+0.08%)
Apr 25, 2011	9.149	9.170	9.100	9.107	6,283,880	-0.08(-0.92%)
Apr 21, 2011	9.142	9.241	9.093	9.191	9,871,071	+0.09(+1.01%)
Apr 20, 2011	9.114	9.375	9.029	9.100	18,115,608	+0.29(+3.29%)
Apr 19, 2011	8.859	8.944	8.796	8.810	9,247,711	-0.04(-0.48%)
Apr 18, 2011	8.930	8.951	8.775	8.852	9,502,663	-0.21(-2.34%)
Apr 15, 2011	9.029	9.071	8.965	9.064	7,941,108	+0.04(+0.39%)
Apr 14, 2011	8.944	9.071	8.845	9.029	7,472,932	+0.02(+0.24%)
Apr 13, 2011	8.958	9.064	8.951	9.008	4,776,663	+0.08(+0.87%)
Apr 12, 2011	9.043	9.078	8.881	8.930	5,786,941	-0.17(-1.86%)
Apr 11, 2011	9.396	9.396	9.057	9.100	5,933,020	-0.27(-2.87%)
Apr 08, 2011	9.425	9.538	9.326	9.368	6,960,506	+0.03(+0.30%)
Apr 07, 2011	9.312	9.354	9.241	9.340	5,005,908	-0.01(-0.08%)
Apr 06, 2011	9.114	9.418	9.114	9.347	10,012,616	+0.23(+2.48%)
Apr 05, 2011	9.149	9.213	9.114	9.121	3,761,562	-0.07(-0.77%)
Apr 04, 2011	9.269	9.340	9.149	9.191	5,270,784	-0.06(-0.61%)
Apr 01, 2011	9.227	9.290	9.149	9.248	5,068,224	+0.06(+0.69%)
Mar 31, 2011	9.191	9.227	9.107	9.184	6,236,156	-0.05(-0.54%)
Mar 30, 2011	9.234	9.234	9.234	9.234	8,607,192	+0.16(+1.79%)
Mar 29, 2011	8.951	9.071	8.888	9.071	4,431,647	+0.18(+1.99%)
Mar 28, 2011	9.008	9.100	8.895	8.895	4,116,015	-0.08(-0.94%)
Mar 25, 2011	8.895	9.004	8.782	8.979	5,623,824	+0.10(+1.11%)
Mar 24, 2011	8.831	8.979	8.760	8.881	4,886,082	+0.08(+0.88%)
Mar 23, 2011	8.782	8.852	8.697	8.803	7,178,961	-0.01(-0.08%)
Mar 22, 2011	8.944	8.979	8.739	8.810	6,000,967	-0.11(-1.19%)
Mar 21, 2011	8.930	8.965	8.888	8.916	7,575,168	+0.22(+2.52%)
Mar 18, 2011	9.100	9.163	8.690	8.697	11,149,409	-0.31(-3.45%)
Mar 17, 2011	8.831	9.022	8.746	9.008	10,433,299	+0.38(+4.42%)
Mar 16, 2011	8.831	8.859	8.541	8.626	11,023,329	-0.25(-2.86%)
Mar 15, 2011	8.831	8.944	8.789	8.881	8,660,216	-0.12(-1.33%)
Mar 14, 2011	9.163	9.163	8.838	9.001	13,737,979	-0.25(-2.75%)
Mar 11, 2011	9.283	9.354	9.220	9.255	5,899,764	-0.01(-0.08%)
Mar 10, 2011	9.326	9.389	9.160	9.262	6,362,244	-0.19(-2.02%)
Mar 09, 2011	9.312	9.467	9.121	9.453	6,262,380	+0.09(+0.98%)
Mar 08, 2011	9.170	9.361	9.170	9.361	6,940,703	+0.20(+2.16%)
Mar 07, 2011	9.276	9.322	9.093	9.163	7,137,976	-0.08(-0.92%)
Mar 04, 2011	9.269	9.319	9.191	9.248	7,440,906	-0.01(-0.15%)
Mar 03, 2011	9.149	9.276	9.121	9.262	7,770,126	+0.21(+2.34%)
Mar 02, 2011	8.994	9.114	8.937	9.050	6,489,410	+0.06(+0.63%)
Mar 01, 2011	8.768	9.191	8.768	8.994	11,657,782	+0.25(+2.91%)
Feb 28, 2011	8.690	8.902	8.647	8.739	8,011,831	+0.08(+0.90%)
Feb 25, 2011	8.598	8.753	8.549	8.662	5,424,004	+0.13(+1.57%)
Feb 24, 2011	8.640	8.676	8.471	8.527	6,764,434	-0.13(-1.47%)
Feb 23, 2011	8.732	8.782	8.633	8.655	5,639,248	-0.06(-0.73%)
Feb 22, 2011	8.979	8.987	8.704	8.718	7,063,695	-0.38(-4.19%)
Feb 18, 2011	9.085	9.128	9.036	9.100	4,395,767	+0.03(+0.31%)
Feb 17, 2011	8.810	9.100	8.803	9.071	5,914,198	+0.22(+2.47%)
Feb 16, 2011	8.881	8.881	8.704	8.852	5,310,601	+0.00(+0.00%)
Feb 15, 2011	8.838	8.881	8.789	8.852	4,359,473	-0.01(-0.08%)
Feb 14, 2011	8.810	8.888	8.803	8.859	5,746,271	+0.06(+0.72%)
Feb 11, 2011	8.746	8.831	8.612	8.796	7,225,662	-0.03(-0.32%)
Feb 10, 2011	8.676	8.902	8.676	8.824	7,839,715	+0.10(+1.13%)
Feb 09, 2011	8.718	8.782	8.662	8.725	4,718,292	-0.11(-1.28%)
Feb 08, 2011	8.866	8.909	8.810	8.838	5,975,012	-0.03(-0.32%)
Feb 07, 2011	8.782	8.881	8.739	8.866	3,734,450	+0.09(+1.05%)
Feb 04, 2011	8.866	8.881	8.683	8.775	5,658,440	-0.10(-1.11%)
Feb 03, 2011	8.831	8.881	8.690	8.874	8,491,152	+0.00(+0.00%)
Feb 02, 2011	8.874	8.979	8.789	8.874	5,211,547	-0.07(-0.79%)
Feb 01, 2011	8.824	9.029	8.753	8.944	11,278,062	+0.18(+2.10%)
Jan 31, 2011	8.789	8.845	8.609	8.760	10,309,765	+0.02(+0.24%)
Jan 28, 2011	8.937	9.015	8.711	8.739	9,196,313	-0.20(-2.21%)
Jan 27, 2011	8.902	9.085	8.874	8.937	9,262,917	+0.01(+0.16%)
Jan 26, 2011	9.015	9.085	8.898	8.923	8,982,015	-0.14(-1.56%)
Jan 25, 2011	9.114	9.170	9.040	9.064	7,000,951	-0.08(-0.85%)
Jan 24, 2011	9.128	9.170	9.064	9.142	11,500,478	+0.06(+0.62%)
Jan 21, 2011	9.255	9.255	9.057	9.085	6,558,379	-0.04(-0.46%)
Jan 20, 2011	9.008	9.220	8.979	9.128	8,955,777	+0.12(+1.33%)
Jan 19, 2011	9.121	9.184	8.888	9.008	6,901,939	-0.14(-1.54%)
Jan 18, 2011	9.149	9.255	9.114	9.149	5,493,632	-0.03(-0.31%)
Jan 14, 2011	9.114	9.248	9.093	9.177	4,554,290	+0.04(+0.46%)
Jan 13, 2011	9.142	9.241	9.071	9.135	3,517,025	-0.01(-0.08%)
Jan 12, 2011	9.340	9.375	9.082	9.142	11,781,118	-0.14(-1.52%)
Jan 11, 2011	9.206	9.368	9.135	9.283	11,353,063	+0.12(+1.31%)
Jan 10, 2011	9.114	9.184	9.050	9.163	6,563,052	-0.01(-0.15%)
Jan 07, 2011	9.177	9.304	9.047	9.177	15,560,406	+0.00(+0.00%)
Jan 06, 2011	9.001	9.184	8.923	9.177	18,762,236	+0.16(+1.72%)
Jan 05, 2011	8.838	9.078	8.803	9.022	12,830,369	+0.12(+1.35%)
Jan 04, 2011	8.845	8.902	8.753	8.902	7,977,597	+0.04(+0.48%)
Jan 03, 2011	8.718	8.958	8.640	8.859	14,598,088	+0.25(+2.96%)
Dec 31, 2010	8.591	8.669	8.584	8.605	3,073,394	-0.01(-0.16%)
Dec 30, 2010	8.563	8.669	8.549	8.619	3,732,180	+0.04(+0.41%)
Dec 29, 2010	8.563	8.598	8.541	8.584	2,573,265	+0.04(+0.50%)
Dec 28, 2010	8.605	8.619	8.506	8.541	3,511,723	-0.06(-0.66%)
Dec 27, 2010	8.584	8.626	8.549	8.598	3,418,951	-0.04(-0.49%)
Dec 23, 2010	8.725	8.768	8.640	8.640	11,692,512	-0.09(-1.05%)
Dec 22, 2010	8.534	8.799	8.513	8.732	12,671,579	+0.17(+1.98%)
Dec 21, 2010	8.308	8.676	8.301	8.563	18,422,442	+0.25(+3.06%)
Dec 20, 2010	8.146	8.308	8.135	8.308	7,514,624	+0.23(+2.80%)
Dec 17, 2010	7.997	8.111	7.969	8.082	12,652,136	+0.09(+1.15%)
Dec 16, 2010	7.906	7.997	7.835	7.990	3,853,063	+0.08(+1.07%)
Dec 15, 2010	7.948	8.040	7.877	7.906	4,798,596	-0.08(-1.06%)
Dec 14, 2010	8.054	8.096	7.941	7.990	4,667,831	-0.06(-0.70%)
Dec 13, 2010	8.096	8.096	8.019	8.047	3,346,679	+0.00(+0.00%)
Dec 10, 2010	8.019	8.089	7.990	8.047	3,045,973	+0.03(+0.35%)
Dec 09, 2010	8.082	8.135	8.005	8.019	5,265,060	+0.00(+0.00%)
Dec 08, 2010	8.096	8.153	7.962	8.019	4,122,852	-0.06(-0.70%)
Dec 07, 2010	8.209	8.265	8.054	8.075	9,112,379	-0.04(-0.52%)
Dec 06, 2010	8.026	8.174	7.969	8.118	9,769,245	+0.06(+0.79%)
Dec 03, 2010	7.884	8.075	7.884	8.054	9,022,858	+0.09(+1.15%)
Dec 02, 2010	7.736	7.983	7.708	7.962	12,776,432	+0.25(+3.21%)