AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	10.75	10.75	10.26	10.37	11,941,007	-0.29(-2.76%)
Sep 29, 2009	10.47	10.72	10.40	10.66	9,449,973	+0.24(+2.28%)
Sep 28, 2009	10.03	10.49	10.03	10.43	5,337,254	+0.41(+4.05%)
Sep 25, 2009	10.15	10.21	9.970	10.02	6,537,422	-0.20(-1.92%)
Sep 24, 2009	10.46	10.57	10.10	10.22	9,905,129	-0.22(-2.14%)
Sep 23, 2009	10.54	10.73	10.43	10.44	10,834,498	-0.18(-1.71%)
Sep 22, 2009	10.31	10.63	10.20	10.62	13,562,436	+0.38(+3.76%)
Sep 21, 2009	10.06	10.26	9.760	10.24	11,782,389	+0.17(+1.67%)
Sep 18, 2009	10.14	10.26	9.907	10.07	9,782,728	+0.03(+0.28%)
Sep 17, 2009	10.50	10.56	10.02	10.04	8,425,744	-0.17(-1.65%)
Sep 16, 2009	10.33	10.57	10.18	10.21	11,586,231	-0.09(-0.88%)
Sep 15, 2009	10.41	10.43	10.14	10.30	10,103,972	-0.05(-0.47%)
Sep 14, 2009	10.01	10.41	9.928	10.35	16,291,371	+0.45(+4.52%)
Sep 11, 2009	9.879	9.963	9.760	9.900	5,991,118	+0.01(+0.07%)
Sep 10, 2009	9.830	9.914	9.662	9.893	5,908,802	+0.03(+0.28%)
Sep 09, 2009	9.683	9.865	9.557	9.865	7,055,218	+0.22(+2.25%)
Sep 08, 2009	9.543	9.697	9.453	9.648	7,069,522	+0.20(+2.15%)
Sep 04, 2009	9.313	9.446	9.257	9.446	5,433,902	+0.15(+1.66%)
Sep 03, 2009	9.306	9.337	9.138	9.292	5,702,689	+0.06(+0.68%)
Sep 02, 2009	9.187	9.306	8.949	9.229	11,115,552	-0.04(-0.45%)
Sep 01, 2009	9.543	9.760	9.264	9.271	8,943,287	-0.29(-3.07%)
Aug 31, 2009	9.669	9.697	9.494	9.564	6,384,235	-0.17(-1.80%)
Aug 28, 2009	9.809	9.837	9.585	9.739	7,914,502	+0.01(+0.07%)
Aug 27, 2009	9.949	10.01	9.641	9.732	7,566,098	-0.22(-2.25%)
Aug 26, 2009	9.795	9.984	9.634	9.956	10,111,716	+0.15(+1.57%)
Aug 25, 2009	10.12	10.24	9.788	9.802	9,928,757	-0.29(-2.84%)
Aug 24, 2009	10.04	10.18	9.984	10.09	11,364,364	+0.11(+1.12%)
Aug 21, 2009	9.823	10.02	9.732	9.977	7,911,016	+0.23(+2.37%)
Aug 20, 2009	9.620	9.767	9.585	9.746	5,707,202	+0.15(+1.53%)
Aug 19, 2009	9.501	9.648	9.404	9.599	10,531,966	+0.01(+0.07%)
Aug 18, 2009	9.425	9.606	9.348	9.592	6,716,353	+0.27(+2.93%)
Aug 17, 2009	9.397	9.446	9.271	9.319	9,049,952	-0.33(-3.41%)
Aug 14, 2009	9.711	9.816	9.508	9.648	6,129,492	-0.09(-0.93%)
Aug 13, 2009	9.781	9.830	9.564	9.739	9,975,780	+0.03(+0.29%)
Aug 12, 2009	9.334	9.802	9.334	9.711	9,861,598	+0.31(+3.35%)
Aug 11, 2009	9.683	9.732	9.383	9.397	11,180,440	-0.38(-3.93%)
Aug 10, 2009	9.676	9.865	9.460	9.781	15,809,715	+0.07(+0.72%)
Aug 07, 2009	9.767	9.928	9.397	9.711	16,794,272	+0.52(+5.63%)
Aug 06, 2009	9.145	9.264	8.984	9.194	9,296,685	+0.03(+0.38%)
Aug 05, 2009	9.222	9.292	9.043	9.159	6,127,967	-0.03(-0.38%)
Aug 04, 2009	9.180	9.369	9.096	9.194	9,789,997	-0.04(-0.45%)
Aug 03, 2009	9.117	9.250	8.970	9.236	9,099,416	+0.29(+3.20%)
Jul 31, 2009	8.928	9.061	8.851	8.949	6,341,354	-0.03(-0.39%)
Jul 30, 2009	8.648	9.068	8.648	8.984	8,455,521	+0.44(+5.16%)
Jul 29, 2009	8.669	8.718	8.438	8.543	7,864,198	-0.18(-2.08%)
Jul 28, 2009	8.984	9.103	8.613	8.725	9,614,921	-0.34(-3.78%)
Jul 27, 2009	8.868	9.117	8.830	9.068	10,452,558	-0.07(-0.77%)
Jul 24, 2009	8.753	9.264	8.686	9.138	994	+0.38(+4.40%)
Jul 23, 2009	8.375	8.837	8.312	8.753	11,343,780	+0.32(+3.82%)
Jul 22, 2009	8.501	8.592	8.382	8.431	9,535,842	-0.14(-1.63%)
Jul 21, 2009	8.690	8.739	8.438	8.571	12,660,543	-0.04(-0.49%)
Jul 20, 2009	8.445	8.641	8.382	8.613	11,181,176	+0.27(+3.19%)
Jul 17, 2009	8.438	8.543	8.267	8.347	6,766,640	-0.11(-1.32%)
Jul 16, 2009	8.403	8.508	8.179	8.459	7,822,274	-0.01(-0.17%)
Jul 15, 2009	8.179	8.497	8.137	8.473	13,504,614	+0.36(+4.49%)
Jul 14, 2009	8.018	8.200	7.906	8.109	13,095,516	+0.09(+1.13%)
Jul 13, 2009	7.696	8.039	7.675	8.018	9,348,359	+0.20(+2.50%)
Jul 10, 2009	7.724	7.843	7.584	7.822	7,807,549	+0.01(+0.18%)
Jul 09, 2009	7.738	7.906	7.556	7.808	7,567,406	+0.10(+1.36%)
Jul 08, 2009	7.661	7.878	7.465	7.703	18,651,176	+0.08(+1.01%)
Jul 07, 2009	7.780	7.906	7.598	7.626	16,605,044	-0.15(-1.98%)
Jul 06, 2009	7.843	7.948	7.647	7.780	16,788,316	-0.12(-1.51%)
Jul 02, 2009	8.116	8.165	7.899	7.899	14,888,778	-0.33(-4.00%)