AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	7.959	7.966	7.772	7.772	7,267,246	-0.30(-3.69%)
Oct 28, 2011	7.966	8.105	7.828	8.070	7,796,039	+0.10(+1.22%)
Oct 27, 2011	7.821	8.105	7.821	7.973	14,396,334	+0.38(+5.02%)
Oct 26, 2011	7.710	7.793	7.523	7.592	9,416,763	+0.10(+1.29%)
Oct 25, 2011	7.731	7.731	7.481	7.495	7,539,901	-0.28(-3.65%)
Oct 24, 2011	7.772	7.890	7.710	7.779	8,115,838	+0.03(+0.36%)
Oct 21, 2011	7.585	7.755	7.585	7.752	8,068,550	+0.26(+3.42%)
Oct 20, 2011	7.468	7.519	7.322	7.495	8,069,070	+0.02(+0.28%)
Oct 19, 2011	7.419	7.599	7.377	7.474	9,690,110	+0.06(+0.84%)
Oct 18, 2011	7.107	7.495	7.052	7.412	14,318,817	+0.31(+4.39%)
Oct 17, 2011	7.260	7.287	7.087	7.100	7,165,315	-0.18(-2.47%)
Oct 14, 2011	7.308	7.377	7.260	7.280	7,388,781	+0.08(+1.15%)
Oct 13, 2011	7.177	7.242	7.024	7.197	8,957,945	-0.06(-0.76%)
Oct 12, 2011	7.114	7.329	7.087	7.253	7,954,936	+0.18(+2.55%)
Oct 11, 2011	7.107	7.246	7.062	7.073	7,532,875	-0.10(-1.35%)
Oct 10, 2011	7.107	7.260	7.038	7.170	7,736,581	+0.23(+3.29%)
Oct 07, 2011	7.073	7.080	6.830	6.941	9,278,721	-0.10(-1.38%)
Oct 06, 2011	6.990	7.080	6.951	7.038	9,487,001	+0.28(+4.10%)
Oct 05, 2011	6.560	6.778	6.435	6.761	11,904,506	+0.22(+3.39%)
Oct 04, 2011	6.435	6.539	6.234	6.539	14,050,192	+0.00(+0.00%)
Oct 03, 2011	6.754	6.823	6.539	6.539	10,653,171	-0.22(-3.28%)
Sep 30, 2011	7.010	7.010	6.761	6.761	10,947,100	-0.35(-4.87%)
Sep 29, 2011	7.059	7.121	6.955	7.107	10,074,577	+0.21(+3.12%)
Sep 28, 2011	7.073	7.142	6.886	6.893	11,430,022	-0.17(-2.36%)
Sep 27, 2011	7.156	7.232	7.017	7.059	13,437,632	+0.08(+1.19%)
Sep 26, 2011	6.941	6.996	6.733	6.976	11,722,719	+0.14(+2.03%)
Sep 23, 2011	6.789	7.024	6.754	6.837	14,282,070	+0.03(+0.41%)
Sep 22, 2011	6.920	6.941	6.712	6.809	21,904,944	-0.37(-5.12%)
Sep 21, 2011	7.405	7.509	7.170	7.177	11,190,380	-0.25(-3.36%)
Sep 20, 2011	7.592	7.668	7.398	7.426	9,414,047	-0.15(-1.92%)
Sep 19, 2011	7.530	7.606	7.502	7.571	9,112,252	-0.09(-1.18%)
Sep 16, 2011	7.599	7.724	7.571	7.661	8,836,635	+0.12(+1.56%)
Sep 15, 2011	7.412	7.544	7.343	7.544	9,842,655	+0.21(+2.83%)
Sep 14, 2011	7.232	7.419	7.170	7.336	9,459,902	+0.15(+2.02%)
Sep 13, 2011	7.225	7.280	7.121	7.190	10,084,435	-0.01(-0.19%)
Sep 12, 2011	6.983	7.211	6.983	7.204	10,407,147	+0.05(+0.68%)
Sep 09, 2011	7.267	7.335	7.073	7.156	11,076,721	-0.24(-3.28%)
Sep 08, 2011	7.530	7.606	7.384	7.398	10,245,386	-0.12(-1.66%)
Sep 07, 2011	7.440	7.606	7.315	7.523	15,870,299	+0.23(+3.13%)
Sep 06, 2011	6.906	7.315	6.844	7.294	16,859,104	+0.15(+2.03%)
Sep 02, 2011	7.225	7.274	7.087	7.149	7,904,634	-0.22(-3.01%)
Sep 01, 2011	7.516	7.565	7.364	7.371	9,595,889	-0.15(-2.03%)
Aug 31, 2011	7.461	7.578	7.426	7.523	7,587,726	+0.15(+1.97%)
Aug 30, 2011	7.502	7.544	7.353	7.377	8,583,514	-0.15(-2.02%)
Aug 29, 2011	7.315	7.537	7.308	7.530	6,394,854	+0.36(+5.02%)
Aug 26, 2011	7.038	7.253	6.858	7.170	7,731,284	+0.08(+1.17%)
Aug 25, 2011	7.405	7.450	6.990	7.087	11,812,891	-0.30(-4.03%)
Aug 24, 2011	7.190	7.405	7.187	7.384	6,634,905	+0.13(+1.81%)
Aug 23, 2011	7.080	7.253	6.962	7.253	8,368,404	+0.21(+2.95%)
Aug 22, 2011	7.218	7.357	6.955	7.045	13,100,180	-0.01(-0.10%)
Aug 19, 2011	7.142	7.274	7.035	7.052	11,882,969	-0.19(-2.58%)
Aug 18, 2011	7.343	7.377	7.080	7.239	16,891,846	-0.32(-4.22%)
Aug 17, 2011	7.599	7.779	7.488	7.558	9,836,718	+0.02(+0.28%)
Aug 16, 2011	7.565	7.634	7.447	7.537	8,962,182	-0.10(-1.27%)
Aug 15, 2011	7.343	7.648	7.343	7.634	8,418,840	+0.35(+4.85%)
Aug 12, 2011	7.267	7.464	7.246	7.280	13,239,375	+0.06(+0.77%)
Aug 11, 2011	6.726	7.315	6.726	7.225	23,096,820	+0.52(+7.75%)
Aug 10, 2011	6.712	6.865	6.525	6.706	21,913,048	-0.15(-2.22%)
Aug 09, 2011	7.232	6.893	6.456	6.858	18,139,468	+0.21(+3.12%)
Aug 08, 2011	7.232	7.260	6.387	6.650	23,993,772	-0.85(-11.28%)
Aug 05, 2011	7.620	7.724	7.267	7.495	20,548,272	+0.05(+0.65%)
Aug 04, 2011	7.932	7.973	7.447	7.447	16,640,924	-0.65(-8.04%)
Aug 03, 2011	8.112	8.167	7.849	8.098	14,931,632	-0.03(-0.34%)
Aug 02, 2011	8.347	8.403	8.105	8.126	15,649,750	-0.31(-3.69%)
Aug 01, 2011	8.583	8.611	8.354	8.437	7,963,033	-0.09(-1.06%)
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%)