AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.555	8.692	8.437	8.527	8,152,580	-0.10(-1.20%)
Jul 28, 2011	8.791	8.818	8.617	8.631	9,898,556	-0.17(-1.97%)
Jul 27, 2011	8.811	8.895	8.791	8.804	13,997,410	-0.06(-0.70%)
Jul 26, 2011	8.936	8.936	8.791	8.867	7,004,986	-0.06(-0.62%)
Jul 25, 2011	8.721	8.971	8.694	8.922	13,118,281	+0.14(+1.58%)
Jul 22, 2011	8.874	8.874	8.742	8.784	3,363,443	-0.07(-0.78%)
Jul 21, 2011	8.777	8.867	8.756	8.853	9,539,583	+0.14(+1.59%)
Jul 20, 2011	8.701	8.777	8.652	8.714	5,331,121	+0.03(+0.40%)
Jul 19, 2011	8.555	8.701	8.534	8.680	8,995,228	+0.17(+1.95%)
Jul 18, 2011	8.611	8.638	8.423	8.514	8,598,858	-0.17(-1.99%)
Jul 15, 2011	8.756	8.777	8.604	8.687	6,440,047	-0.03(-0.32%)
Jul 14, 2011	8.784	8.867	8.680	8.714	8,604,400	-0.08(-0.94%)
Jul 13, 2011	8.798	8.895	8.770	8.798	9,444,773	+0.03(+0.40%)
Jul 12, 2011	8.777	8.888	8.763	8.763	7,015,840	-0.07(-0.78%)
Jul 11, 2011	8.929	8.929	8.804	8.832	5,895,052	-0.21(-2.37%)
Jul 08, 2011	9.005	9.054	8.936	9.047	5,533,452	-0.05(-0.53%)
Jul 07, 2011	9.061	9.144	9.040	9.095	8,201,669	+0.11(+1.23%)
Jul 06, 2011	8.901	9.005	8.811	8.985	9,724,313	+0.09(+1.01%)
Jul 05, 2011	9.040	9.116	8.867	8.895	10,573,479	-0.10(-1.08%)
Jul 01, 2011	8.818	8.992	8.784	8.992	5,249,258	+0.17(+1.88%)
Jun 30, 2011	8.784	8.839	8.706	8.825	9,128,141	+0.10(+1.11%)
Jun 29, 2011	8.645	8.784	8.576	8.728	9,793,084	+0.10(+1.12%)
Jun 28, 2011	8.493	8.714	8.465	8.631	8,819,283	+0.17(+2.05%)
Jun 27, 2011	8.437	8.465	8.361	8.458	6,535,518	+0.06(+0.74%)
Jun 24, 2011	8.472	8.514	8.347	8.396	9,189,884	-0.06(-0.74%)
Jun 23, 2011	8.430	8.472	8.333	8.458	12,746,786	-0.09(-1.05%)
Jun 22, 2011	8.611	8.687	8.548	8.548	5,883,238	-0.10(-1.20%)
Jun 21, 2011	8.555	8.680	8.507	8.652	7,635,044	+0.15(+1.79%)
Jun 20, 2011	8.514	8.531	8.472	8.500	7,741,756	+0.00(+0.00%)
Jun 17, 2011	8.520	8.597	8.451	8.500	6,935,044	+0.07(+0.82%)
Jun 16, 2011	8.430	8.541	8.382	8.430	9,241,069	+0.07(+0.83%)
Jun 15, 2011	8.472	8.527	8.340	8.361	9,665,862	-0.16(-1.87%)
Jun 14, 2011	8.673	8.673	8.430	8.520	12,317,524	-0.05(-0.57%)
Jun 13, 2011	8.541	8.638	8.500	8.569	7,272,994	+0.04(+0.49%)
Jun 10, 2011	8.541	8.590	8.479	8.527	9,761,669	-0.09(-1.04%)
Jun 09, 2011	8.555	8.617	8.493	8.617	10,703,835	+0.06(+0.73%)
Jun 08, 2011	8.541	8.635	8.520	8.555	5,863,074	+0.01(+0.16%)
Jun 07, 2011	8.548	8.624	8.472	8.541	8,117,525	+0.02(+0.24%)
Jun 06, 2011	8.604	8.638	8.500	8.520	8,290,670	-0.11(-1.28%)
Jun 03, 2011	8.562	8.680	8.493	8.631	6,740,884	-0.01(-0.08%)
May 24, 2011	8.707	8.749	8.624	8.638	13,994,539	-0.03(-0.40%)
May 23, 2011	8.901	8.915	8.652	8.673	13,877,417	-0.35(-3.84%)
May 20, 2011	9.047	9.123	8.971	9.019	14,761,825	+0.06(+0.70%)
May 19, 2011	8.839	8.957	8.798	8.957	11,480,504	+0.19(+2.13%)
May 18, 2011	8.590	8.825	8.520	8.770	12,968,625	+0.18(+2.10%)
May 17, 2011	8.638	8.673	8.569	8.590	10,581,664	-0.09(-1.04%)
May 16, 2011	8.624	8.714	8.562	8.680	8,244,711	+0.06(+0.72%)
May 13, 2011	8.756	8.798	8.576	8.617	9,765,438	-0.10(-1.11%)
May 12, 2011	8.860	8.901	8.659	8.714	13,424,976	-0.17(-1.87%)
May 11, 2011	9.054	9.082	8.818	8.881	8,666,936	-0.16(-1.76%)
May 10, 2011	9.165	9.172	8.943	9.040	11,989,152	-0.06(-0.68%)
May 09, 2011	8.978	9.144	8.874	9.102	8,903,686	+0.15(+1.62%)
May 06, 2011	9.075	9.165	8.908	8.957	6,939,623	+0.00(+0.00%)
May 05, 2011	8.978	9.172	8.881	8.957	9,974,698	-0.08(-0.92%)
May 04, 2011	9.158	9.165	9.026	9.040	7,527,489	-0.15(-1.58%)
May 03, 2011	9.158	9.276	9.109	9.185	9,424,489	+0.05(+0.53%)
May 02, 2011	9.165	9.172	9.137	9.137	5,724,585	-0.03(-0.38%)
Apr 29, 2011	9.116	9.248	9.075	9.172	5,512,032	+0.03(+0.30%)
Apr 28, 2011	8.992	9.165	8.922	9.144	10,253,074	+0.13(+1.46%)
Apr 27, 2011	8.971	9.046	8.915	9.012	15,012,203	+0.08(+0.85%)
Apr 26, 2011	8.978	8.998	8.895	8.936	9,542,471	+0.01(+0.08%)
Apr 25, 2011	8.971	8.992	8.922	8.929	6,408,793	-0.08(-0.92%)
Apr 21, 2011	8.964	9.061	8.915	9.012	10,067,291	+0.09(+1.01%)
Apr 20, 2011	8.936	9.192	8.853	8.922	18,475,716	+0.28(+3.29%)
Apr 19, 2011	8.687	8.770	8.624	8.638	9,431,540	-0.04(-0.48%)
Apr 18, 2011	8.756	8.777	8.604	8.680	9,691,560	-0.21(-2.34%)
Apr 15, 2011	8.853	8.895	8.791	8.888	8,098,964	+0.03(+0.39%)
Apr 14, 2011	8.770	8.895	8.673	8.853	7,621,481	+0.02(+0.24%)
Apr 13, 2011	8.784	8.888	8.777	8.832	4,871,615	+0.08(+0.87%)
Apr 12, 2011	8.867	8.901	8.707	8.756	5,901,976	-0.17(-1.86%)
Apr 11, 2011	9.213	9.213	8.881	8.922	6,050,958	-0.26(-2.87%)
Apr 08, 2011	9.241	9.352	9.144	9.185	7,098,869	+0.03(+0.30%)
Apr 07, 2011	9.130	9.172	9.061	9.158	5,105,417	-0.01(-0.08%)
Apr 06, 2011	8.936	9.234	8.936	9.165	10,211,649	+0.22(+2.48%)
Apr 05, 2011	8.971	9.033	8.936	8.943	3,836,335	-0.07(-0.77%)
Apr 04, 2011	9.088	9.158	8.971	9.012	5,375,559	-0.06(-0.61%)
Apr 01, 2011	9.047	9.109	8.971	9.068	5,168,972	+0.06(+0.69%)
Mar 31, 2011	9.012	9.047	8.929	9.005	6,360,120	-0.05(-0.54%)
Mar 30, 2011	9.054	9.054	9.054	9.054	8,778,288	+0.16(+1.79%)
Mar 29, 2011	8.777	8.895	8.714	8.895	4,519,740	+0.17(+1.99%)
Mar 28, 2011	8.832	8.922	8.721	8.721	4,197,834	-0.08(-0.94%)
Mar 25, 2011	8.721	8.829	8.611	8.804	5,735,616	+0.10(+1.11%)
Mar 24, 2011	8.659	8.804	8.590	8.707	4,983,209	+0.08(+0.88%)
Mar 23, 2011	8.611	8.680	8.527	8.631	7,321,666	-0.01(-0.08%)
Mar 22, 2011	8.770	8.804	8.569	8.638	6,120,256	-0.10(-1.19%)
Mar 21, 2011	8.756	8.791	8.714	8.742	7,725,750	+0.21(+2.52%)
Mar 18, 2011	8.922	8.985	8.520	8.527	11,371,040	-0.30(-3.45%)
Mar 17, 2011	8.659	8.846	8.576	8.832	10,640,695	+0.37(+4.42%)
Mar 16, 2011	8.659	8.687	8.375	8.458	11,242,454	-0.25(-2.86%)
Mar 15, 2011	8.659	8.770	8.617	8.707	8,832,366	-0.12(-1.33%)
Mar 14, 2011	8.985	8.985	8.666	8.825	14,011,067	-0.25(-2.75%)
Mar 11, 2011	9.102	9.172	9.040	9.075	6,017,041	-0.01(-0.08%)
Mar 10, 2011	9.144	9.206	8.981	9.082	6,488,714	-0.19(-2.02%)
Mar 09, 2011	9.130	9.282	8.943	9.269	6,386,865	+0.09(+0.98%)
Mar 08, 2011	8.992	9.179	8.992	9.179	7,078,672	+0.19(+2.16%)
Mar 07, 2011	9.095	9.140	8.915	8.985	7,279,867	-0.08(-0.92%)
Mar 04, 2011	9.088	9.137	9.012	9.068	7,588,819	-0.01(-0.15%)
Mar 03, 2011	8.971	9.095	8.943	9.082	7,924,583	+0.21(+2.34%)
Mar 02, 2011	8.818	8.936	8.763	8.874	6,618,409	+0.06(+0.63%)
Mar 01, 2011	8.597	9.012	8.597	8.818	11,889,519	+0.25(+2.91%)
Feb 28, 2011	8.520	8.728	8.479	8.569	8,171,092	+0.08(+0.90%)
Feb 25, 2011	8.430	8.583	8.382	8.493	5,531,824	+0.13(+1.57%)
Feb 24, 2011	8.472	8.507	8.306	8.361	6,898,900	-0.12(-1.47%)
Feb 23, 2011	8.562	8.611	8.465	8.486	5,751,346	-0.06(-0.73%)
Feb 22, 2011	8.804	8.811	8.534	8.548	7,204,109	-0.37(-4.19%)
Feb 18, 2011	8.908	8.950	8.860	8.922	4,483,147	+0.03(+0.31%)
Feb 17, 2011	8.638	8.922	8.631	8.895	6,031,763	+0.21(+2.47%)
Feb 16, 2011	8.707	8.707	8.534	8.680	5,416,167	+0.00(+0.00%)
Feb 15, 2011	8.666	8.707	8.617	8.680	4,446,132	-0.01(-0.08%)
Feb 14, 2011	8.638	8.714	8.631	8.687	5,860,497	+0.06(+0.72%)
Feb 11, 2011	8.576	8.659	8.444	8.624	7,369,296	-0.03(-0.32%)
Feb 10, 2011	8.507	8.728	8.507	8.652	7,995,555	+0.10(+1.13%)
Feb 09, 2011	8.548	8.611	8.493	8.555	4,812,083	-0.11(-1.28%)
Feb 08, 2011	8.694	8.735	8.638	8.666	6,093,785	-0.03(-0.32%)
Feb 07, 2011	8.611	8.707	8.569	8.694	3,808,685	+0.09(+1.05%)
Feb 04, 2011	8.694	8.707	8.514	8.604	5,770,920	-0.10(-1.11%)
Feb 03, 2011	8.659	8.707	8.520	8.701	8,659,942	+0.00(+0.00%)
Feb 02, 2011	8.701	8.804	8.617	8.701	5,315,143	-0.07(-0.79%)
Feb 01, 2011	8.652	8.853	8.583	8.770	11,502,250	+0.18(+2.10%)
Jan 31, 2011	8.617	8.673	8.441	8.590	10,514,705	+0.02(+0.24%)
Jan 28, 2011	8.763	8.839	8.541	8.569	9,379,120	-0.19(-2.21%)
Jan 27, 2011	8.728	8.908	8.701	8.763	9,447,048	+0.01(+0.16%)
Jan 26, 2011	8.839	8.908	8.725	8.749	9,160,562	-0.14(-1.56%)
Jan 25, 2011	8.936	8.992	8.863	8.888	7,140,118	-0.08(-0.85%)
Jan 24, 2011	8.950	8.992	8.888	8.964	11,729,088	+0.06(+0.62%)
Jan 21, 2011	9.075	9.075	8.881	8.908	6,688,749	-0.04(-0.46%)
Jan 20, 2011	8.832	9.040	8.804	8.950	9,133,802	+0.12(+1.33%)
Jan 19, 2011	8.943	9.005	8.714	8.832	7,039,138	-0.14(-1.54%)
Jan 18, 2011	8.971	9.075	8.936	8.971	5,602,836	-0.03(-0.31%)
Jan 14, 2011	8.936	9.068	8.915	8.998	4,644,821	+0.04(+0.46%)
Jan 13, 2011	8.964	9.061	8.895	8.957	3,586,937	-0.01(-0.08%)
Jan 12, 2011	9.158	9.192	8.905	8.964	12,015,307	-0.14(-1.52%)
Jan 11, 2011	9.026	9.185	8.957	9.102	11,578,743	+0.12(+1.31%)
Jan 10, 2011	8.936	9.005	8.874	8.985	6,693,514	-0.01(-0.15%)
Jan 07, 2011	8.998	9.123	8.870	8.998	15,869,720	+0.00(+0.00%)
Jan 06, 2011	8.825	9.005	8.749	8.998	19,135,196	+0.15(+1.72%)
Jan 05, 2011	8.666	8.901	8.631	8.846	13,085,415	+0.12(+1.35%)
Jan 04, 2011	8.673	8.728	8.583	8.728	8,136,178	+0.04(+0.48%)
Jan 03, 2011	8.548	8.784	8.472	8.687	14,888,273	+0.25(+2.96%)
Dec 31, 2010	8.423	8.500	8.417	8.437	3,134,488	-0.01(-0.16%)
Dec 30, 2010	8.396	8.500	8.382	8.451	3,806,369	+0.03(+0.41%)
Dec 29, 2010	8.396	8.430	8.375	8.417	2,624,417	+0.04(+0.50%)
Dec 28, 2010	8.437	8.451	8.340	8.375	3,581,530	-0.06(-0.66%)
Dec 27, 2010	8.417	8.458	8.382	8.430	3,486,914	-0.04(-0.49%)
Dec 23, 2010	8.555	8.597	8.472	8.472	11,924,939	-0.09(-1.05%)
Dec 22, 2010	8.368	8.628	8.347	8.562	12,923,468	+0.17(+1.98%)
Dec 21, 2010	8.146	8.507	8.139	8.396	18,788,648	+0.25(+3.06%)
Dec 20, 2010	7.987	8.146	7.977	8.146	7,664,002	+0.22(+2.80%)
Dec 17, 2010	7.842	7.952	7.814	7.925	12,903,639	+0.09(+1.15%)
Dec 16, 2010	7.752	7.842	7.682	7.835	3,929,655	+0.08(+1.07%)
Dec 15, 2010	7.793	7.883	7.724	7.752	4,893,984	-0.08(-1.06%)
Dec 14, 2010	7.897	7.939	7.786	7.835	4,760,620	-0.06(-0.70%)
Dec 13, 2010	7.939	7.939	7.862	7.890	3,413,205	+0.00(+0.00%)
Dec 10, 2010	7.862	7.932	7.835	7.890	3,106,521	+0.03(+0.35%)
Dec 09, 2010	7.925	7.977	7.849	7.862	5,369,721	+0.00(+0.00%)
Dec 08, 2010	7.939	7.994	7.807	7.862	4,204,807	-0.06(-0.70%)
Dec 07, 2010	8.049	8.103	7.897	7.918	9,293,517	-0.04(-0.52%)
Dec 06, 2010	7.869	8.015	7.814	7.959	9,963,441	+0.06(+0.79%)
Dec 03, 2010	7.731	7.918	7.731	7.897	9,202,217	+0.09(+1.15%)
Dec 02, 2010	7.585	7.828	7.558	7.807	13,030,406	+0.24(+3.21%)
Dec 01, 2010	7.585	7.620	7.530	7.565	7,232,886	+0.08(+1.02%)
Nov 30, 2010	7.426	7.516	7.412	7.488	7,336,856	-0.03(-0.46%)
Nov 29, 2010	7.502	7.558	7.412	7.523	8,168,254	-0.05(-0.64%)
Nov 26, 2010	7.516	7.689	7.488	7.571	5,214,461	+0.02(+0.28%)
Nov 24, 2010	7.578	7.551	7.551	7.551	12,645,064	+0.01(+0.09%)
Nov 23, 2010	7.696	7.712	7.530	7.544	8,976,628	-0.26(-3.37%)
Nov 22, 2010	7.765	7.849	7.627	7.807	7,774,935	+0.01(+0.18%)
Nov 19, 2010	7.925	7.939	7.752	7.793	9,758,369	-0.15(-1.92%)
Nov 18, 2010	8.042	8.063	7.939	7.946	9,495,091	-0.03(-0.35%)
Nov 17, 2010	7.911	8.056	7.862	7.973	8,294,110	+0.03(+0.35%)
Nov 16, 2010	7.966	7.994	7.772	7.946	11,708,254	-0.06(-0.78%)
Nov 15, 2010	7.980	8.105	7.980	8.008	7,296,314	+0.07(+0.87%)
Nov 12, 2010	8.056	8.077	7.909	7.939	6,804,007	-0.17(-2.05%)
Nov 11, 2010	8.029	8.126	7.980	8.105	5,487,689	+0.00(+0.00%)
Nov 10, 2010	8.056	8.112	7.973	8.105	6,989,145	+0.01(+0.17%)
Nov 09, 2010	8.153	8.223	8.049	8.091	9,003,500	-0.06(-0.68%)
Nov 08, 2010	8.139	8.167	8.042	8.146	8,697,397	+0.00(+0.00%)
Nov 05, 2010	8.264	8.292	8.112	8.146	6,486,295	-0.13(-1.59%)
Nov 04, 2010	8.285	8.389	8.223	8.278	10,358,980	+0.03(+0.42%)
Nov 03, 2010	8.285	8.333	8.105	8.243	5,264,010	-0.04(-0.50%)
Nov 02, 2010	8.313	8.326	8.236	8.285	7,035,272	+0.09(+1.10%)
Nov 01, 2010	8.354	8.410	8.126	8.195	6,571,563	-0.08(-0.92%)
Oct 29, 2010	8.271	8.389	8.243	8.271	6,057,172	-0.01(-0.17%)
Oct 28, 2010	8.299	8.368	8.236	8.285	4,065,279	+0.06(+0.76%)
Oct 27, 2010	8.278	8.299	8.077	8.223	8,627,659	-0.31(-3.65%)
Oct 25, 2010	8.631	8.652	8.486	8.534	5,937,121	+0.01(+0.08%)
Oct 22, 2010	8.458	8.562	8.437	8.527	5,350,972	+0.09(+1.07%)
Oct 21, 2010	8.520	8.597	8.347	8.437	9,642,307	-0.05(-0.57%)
Oct 20, 2010	8.451	8.569	8.430	8.486	8,532,274	+0.05(+0.57%)
Oct 19, 2010	8.486	8.576	8.382	8.437	7,938,766	-0.19(-2.25%)
Oct 18, 2010	8.548	8.673	8.507	8.631	6,644,522	+0.10(+1.14%)
Oct 15, 2010	8.624	8.652	8.458	8.534	6,708,621	+0.03(+0.33%)
Oct 14, 2010	8.652	8.687	8.486	8.507	7,387,266	-0.17(-1.92%)
Oct 13, 2010	8.576	8.680	8.527	8.673	8,447,979	+0.15(+1.79%)
Oct 12, 2010	8.479	8.548	8.396	8.520	7,451,867	+0.06(+0.65%)
Oct 11, 2010	8.340	8.597	8.313	8.465	9,255,657	+0.17(+2.09%)
Oct 08, 2010	8.292	8.340	8.153	8.292	5,167,537	+0.12(+1.44%)
Oct 07, 2010	8.174	8.195	8.098	8.174	5,667,422	+0.03(+0.43%)
Oct 06, 2010	8.056	8.153	8.022	8.139	5,373,862	+0.05(+0.60%)
Oct 05, 2010	8.001	8.126	7.973	8.091	4,404,036	+0.21(+2.73%)
Oct 04, 2010	7.966	8.036	7.828	7.876	3,999,275	-0.12(-1.47%)
Oct 01, 2010	7.994	8.015	7.880	7.994	5,726,055	+0.13(+1.64%)
Sep 30, 2010	7.860	8.015	7.765	7.865	49,947	-0.03(-0.32%)
Sep 29, 2010	7.876	7.966	7.765	7.890	8,432,634	-0.06(-0.78%)
Sep 28, 2010	7.925	7.966	7.793	7.952	7,285,786	+0.06(+0.79%)
Sep 27, 2010	7.862	7.966	7.849	7.890	5,804,521	+0.03(+0.35%)
Sep 24, 2010	7.786	7.869	7.731	7.862	4,454,857	+0.18(+2.34%)
Sep 23, 2010	7.682	7.738	7.634	7.682	795	-0.11(-1.42%)
Sep 22, 2010	7.835	7.925	7.713	7.793	6,016,629	-0.09(-1.14%)
Sep 21, 2010	7.869	7.994	7.765	7.883	10,102,441	+0.00(+0.00%)
Sep 20, 2010	7.537	7.904	7.537	7.883	7,681,053	+0.35(+4.60%)
Sep 17, 2010	7.537	7.648	7.468	7.537	6,247,278	-0.07(-0.91%)
Sep 15, 2010	7.606	7.731	7.537	7.606	6,656,324	-0.15(-1.88%)
Sep 14, 2010	7.689	7.821	7.634	7.752	5,024,458	+0.02(+0.27%)
Sep 13, 2010	7.738	7.765	7.668	7.731	6,280,052	+0.08(+1.00%)
Sep 10, 2010	7.675	7.703	7.620	7.655	3,398,685	-0.04(-0.54%)
Sep 09, 2010	7.724	7.752	7.592	7.696	4,162,452	+0.06(+0.82%)
Sep 08, 2010	7.661	7.786	7.599	7.634	5,569,901	+0.01(+0.18%)
Sep 07, 2010	7.634	7.655	7.516	7.620	1,030	-0.10(-1.26%)
Sep 03, 2010	7.585	7.724	7.558	7.717	5,177,740	+0.15(+1.92%)
Sep 02, 2010	7.412	7.571	7.315	7.571	651	+0.19(+2.53%)
Sep 01, 2010	7.177	7.398	7.128	7.384	7,866,772	+0.27(+3.80%)
Aug 31, 2010	7.100	7.267	7.073	7.114	286,861	-0.09(-1.25%)
Aug 30, 2010	7.322	7.364	7.197	7.204	4,584,259	-0.14(-1.89%)
Aug 27, 2010	7.315	7.364	7.128	7.343	6,326,370	+0.02(+0.33%)
Aug 26, 2010	7.301	7.357	7.166	7.319	577	+0.09(+1.29%)
Aug 25, 2010	7.107	7.268	7.017	7.225	96,073	+0.11(+1.56%)
Aug 24, 2010	7.142	7.246	7.073	7.114	1,289	-0.13(-1.82%)
Aug 23, 2010	7.253	7.364	7.218	7.246	4,719,792	+0.04(+0.58%)
Aug 20, 2010	7.274	7.301	7.184	7.204	7,324,165	-0.12(-1.70%)
Aug 19, 2010	7.516	7.516	7.315	7.329	1,289	-0.22(-2.94%)
Aug 18, 2010	7.551	7.655	7.495	7.551	6,157,914	-0.02(-0.27%)
Aug 17, 2010	7.461	7.648	7.364	7.571	6,844,269	+0.19(+2.53%)
Aug 16, 2010	7.301	7.461	7.156	7.384	6,504,529	+0.03(+0.38%)
Aug 13, 2010	7.357	7.585	7.280	7.357	6,320,052	+0.02(+0.28%)
Aug 12, 2010	7.260	7.447	7.135	7.336	6,505,902	-0.01(-0.19%)
Aug 11, 2010	7.592	7.627	7.341	7.350	1,290	-0.38(-4.93%)
Aug 10, 2010	7.571	7.897	7.558	7.731	13,513,979	+0.06(+0.81%)
Aug 09, 2010	7.412	7.717	7.384	7.668	13,058,055	+0.29(+3.94%)
Aug 06, 2010	7.377	7.419	6.948	7.377	11,459,357	-0.01(-0.19%)
Aug 05, 2010	7.239	7.440	7.225	7.391	5,849,579	+0.09(+1.23%)
Aug 04, 2010	7.232	7.343	7.156	7.301	4,789,790	+0.06(+0.86%)
Aug 03, 2010	7.405	7.447	7.216	7.239	7,235,709	-0.21(-2.88%)