AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.888	10.01	9.782	10.00	11,190,671	+0.10(+1.00%)
May 29, 2014	9.832	9.906	9.789	9.902	10,505,940	+0.06(+0.65%)
May 28, 2014	9.761	9.867	9.668	9.839	6,362,343	+0.07(+0.73%)
May 27, 2014	9.789	9.846	9.736	9.768	6,592,628	+0.11(+1.18%)
May 23, 2014	9.725	9.654	9.654	9.654	8,012,285	-0.02(-0.25%)
May 22, 2014	9.619	9.757	9.519	9.678	12,599,145	+0.05(+0.47%)
May 21, 2014	9.817	9.888	9.612	9.633	13,104,509	-0.18(-1.81%)
May 20, 2014	9.917	9.959	9.768	9.810	4,748,029	-0.12(-1.21%)
May 19, 2014	10.04	10.07	9.874	9.931	5,749,097	-0.16(-1.55%)
May 16, 2014	10.09	10.14	9.988	10.09	5,365,475	+0.01(+0.14%)
May 15, 2014	10.06	10.10	9.988	10.07	5,025,581	+0.01(+0.14%)
May 14, 2014	10.02	10.15	9.973	10.06	5,150,053	+0.06(+0.64%)
May 13, 2014	9.973	10.04	9.931	9.995	3,404,869	+0.06(+0.57%)
May 12, 2014	9.988	10.05	9.895	9.938	5,024,425	-0.02(-0.21%)
May 09, 2014	9.966	10.12	9.895	9.959	6,734,928	-0.03(-0.28%)
May 08, 2014	9.931	10.24	9.888	9.988	11,403,603	-0.28(-2.70%)
May 07, 2014	10.11	10.27	10.09	10.26	6,200,664	+0.20(+1.97%)
May 06, 2014	10.14	10.18	10.05	10.07	6,035,359	-0.07(-0.70%)
May 05, 2014	10.14	10.16	10.06	10.14	4,640,759	-0.03(-0.28%)
May 02, 2014	10.42	10.43	10.14	10.16	4,810,051	-0.28(-2.72%)
May 01, 2014	10.26	10.48	10.23	10.45	6,483,831	+0.20(+1.94%)
Apr 30, 2014	10.16	10.26	10.07	10.25	8,155,306	+0.09(+0.91%)
Apr 29, 2014	10.19	10.23	10.01	10.16	7,812,542	+0.01(+0.14%)
Apr 28, 2014	10.26	10.28	10.12	10.14	8,660,921	-0.06(-0.62%)
Apr 25, 2014	10.26	10.30	10.13	10.21	5,888,824	-0.05(-0.48%)
Apr 24, 2014	10.13	10.32	10.09	10.26	5,802,037	+0.16(+1.61%)
Apr 23, 2014	10.02	10.17	10.02	10.09	4,485,689	+0.10(+0.99%)
Apr 22, 2014	9.995	10.03	9.903	9.995	7,531,362	+0.00(+0.00%)
Apr 21, 2014	10.10	10.15	9.960	9.995	5,223,484	-0.08(-0.84%)
Apr 17, 2014	10.13	10.08	10.08	10.08	4,106,090	-0.06(-0.63%)
Apr 16, 2014	10.19	10.21	10.02	10.14	7,870,525	+0.01(+0.14%)
Apr 15, 2014	10.12	10.21	9.995	10.13	6,344,736	+0.01(+0.14%)
Apr 14, 2014	10.05	10.16	9.988	10.12	5,104,617	+0.11(+1.13%)
Apr 11, 2014	10.16	10.22	9.981	10.00	7,382,273	-0.20(-1.94%)
Apr 10, 2014	10.11	10.31	10.10	10.20	8,345,798	+0.09(+0.91%)
Apr 09, 2014	10.17	10.25	10.02	10.11	11,593,003	-0.06(-0.56%)
Apr 08, 2014	10.02	10.25	9.967	10.16	5,083,076	+0.13(+1.34%)
Apr 07, 2014	10.12	10.19	10.02	10.03	7,004,900	-0.10(-0.98%)
Apr 04, 2014	10.14	10.35	10.10	10.13	10,473,882	+0.06(+0.56%)
Apr 03, 2014	10.10	10.19	10.05	10.07	5,400,140	+0.00(+0.00%)
Apr 02, 2014	10.13	10.22	10.05	10.07	7,910,161	-0.04(-0.42%)
Apr 01, 2014	10.13	10.16	10.06	10.12	6,777,306	+0.02(+0.21%)
Mar 31, 2014	10.18	10.21	10.02	10.09	9,879,063	-0.01(-0.07%)
Mar 28, 2014	9.967	10.12	9.946	10.10	8,312,669	+0.19(+1.93%)
Mar 27, 2014	9.727	9.939	9.720	9.910	6,404,034	+0.20(+2.11%)
Mar 26, 2014	9.875	9.914	9.698	9.705	5,797,261	-0.14(-1.44%)
Mar 25, 2014	9.833	9.889	9.783	9.847	5,655,743	+0.04(+0.43%)
Mar 24, 2014	9.854	9.914	9.720	9.804	6,378,422	-0.01(-0.14%)
Mar 21, 2014	9.988	10.02	9.811	9.819	8,494,423	-0.06(-0.57%)
Mar 20, 2014	9.769	9.896	9.684	9.875	5,788,787	+0.10(+1.01%)
Mar 19, 2014	9.939	9.981	9.734	9.776	5,822,067	-0.13(-1.36%)
Mar 18, 2014	9.854	9.960	9.843	9.910	4,249,119	+0.08(+0.79%)
Mar 17, 2014	9.790	9.889	9.748	9.833	4,203,503	+0.07(+0.72%)
Mar 14, 2014	9.755	9.882	9.748	9.762	4,680,349	-0.02(-0.22%)
Mar 13, 2014	9.783	9.854	9.741	9.783	5,570,673	+0.00(+0.00%)
Mar 12, 2014	9.571	9.790	9.561	9.783	4,889,522	+0.16(+1.69%)
Mar 11, 2014	9.790	9.804	9.571	9.621	8,419,763	-0.16(-1.66%)
Mar 10, 2014	9.917	9.917	9.783	9.783	8,267,742	-0.15(-1.49%)
Mar 07, 2014	9.889	9.939	9.797	9.932	8,756,485	+0.04(+0.43%)
Mar 06, 2014	9.925	9.995	9.833	9.889	8,175,176	-0.04(-0.36%)
Mar 05, 2014	9.833	9.932	9.808	9.925	6,656,944	+0.06(+0.65%)
Mar 04, 2014	9.826	9.960	9.811	9.861	8,020,310	+0.06(+0.65%)
Mar 03, 2014	9.599	9.854	9.578	9.797	11,170,974	+0.15(+1.54%)
Feb 28, 2014	9.755	9.797	9.592	9.649	13,028,521	-0.09(-0.94%)
Feb 27, 2014	9.953	9.963	9.712	9.741	14,554,115	-0.28(-2.75%)
Feb 26, 2014	10.02	10.16	9.910	10.02	13,313,743	-0.08(-0.84%)
Feb 25, 2014	10.08	10.17	10.00	10.10	7,033,649	+0.01(+0.14%)
Feb 24, 2014	10.37	10.37	10.06	10.09	12,820,040	-0.25(-2.46%)
Feb 21, 2014	10.27	10.45	10.22	10.34	6,214,573	+0.08(+0.76%)
Feb 20, 2014	10.16	10.43	10.16	10.26	8,062,572	+0.08(+0.76%)
Feb 19, 2014	10.37	10.47	10.15	10.19	9,757,453	-0.25(-2.37%)
Feb 18, 2014	10.36	10.56	10.33	10.43	6,176,631	+0.10(+0.96%)
Feb 14, 2014	10.21	10.33	10.33	10.33	4,062,801	+0.09(+0.90%)
Feb 13, 2014	10.04	10.32	10.04	10.24	5,150,232	+0.13(+1.26%)
Feb 12, 2014	10.13	10.15	10.02	10.12	6,586,608	-0.01(-0.14%)
Feb 11, 2014	9.932	10.24	9.917	10.13	6,985,386	+0.20(+1.99%)
Feb 10, 2014	9.910	9.974	9.765	9.932	4,378,240	-0.01(-0.07%)
Feb 07, 2014	9.896	9.967	9.840	9.939	5,003,377	+0.07(+0.72%)
Feb 06, 2014	9.790	9.889	9.748	9.868	4,794,061	+0.08(+0.87%)
Feb 05, 2014	9.712	9.840	9.599	9.783	5,042,289	+0.01(+0.07%)
Feb 04, 2014	9.727	9.819	9.628	9.776	6,167,313	+0.08(+0.88%)
Feb 03, 2014	9.939	10.05	9.670	9.691	7,669,069	-0.25(-2.49%)
Jan 31, 2014	9.741	9.967	9.691	9.939	10,670,076	+0.08(+0.79%)
Jan 30, 2014	9.755	9.875	9.705	9.861	4,505,400	+0.18(+1.82%)
Jan 29, 2014	9.719	9.832	9.635	9.684	10,119,588	-0.15(-1.57%)
Jan 28, 2014	9.614	9.839	9.593	9.839	7,577,696	+0.23(+2.42%)
Jan 27, 2014	9.663	9.684	9.452	9.607	12,357,363	-0.06(-0.58%)
Jan 24, 2014	9.952	9.952	9.536	9.663	17,503,508	-0.33(-3.31%)
Jan 23, 2014	10.11	10.14	9.903	9.994	7,477,318	-0.20(-1.93%)
Jan 22, 2014	10.16	10.28	10.13	10.19	4,628,104	+0.03(+0.28%)
Jan 21, 2014	10.18	10.25	10.06	10.16	6,649,746	+0.09(+0.91%)
Jan 17, 2014	10.11	10.07	10.07	10.07	4,881,257	-0.01(-0.07%)
Jan 16, 2014	10.06	10.12	9.987	10.08	6,030,213	+0.01(+0.07%)
Jan 15, 2014	10.17	10.18	10.02	10.07	7,480,445	-0.10(-0.97%)
Jan 14, 2014	10.05	10.18	9.987	10.17	6,059,597	+0.13(+1.26%)
Jan 13, 2014	10.18	10.22	10.01	10.04	6,825,465	-0.19(-1.86%)
Jan 10, 2014	10.21	10.35	10.20	10.23	6,826,141	+0.05(+0.48%)
Jan 09, 2014	10.11	10.24	10.05	10.18	7,609,565	+0.11(+1.12%)
Jan 08, 2014	10.24	10.29	10.01	10.07	9,928,072	-0.20(-1.99%)
Jan 07, 2014	10.11	10.42	10.11	10.28	15,045,922	+0.18(+1.74%)
Jan 06, 2014	10.10	10.17	9.952	10.10	7,194,308	+0.10(+0.99%)
Jan 03, 2014	10.06	10.11	9.938	10.00	5,828,034	-0.05(-0.49%)
Jan 02, 2014	10.22	10.25	9.994	10.05	5,658,345	-0.17(-1.65%)
Dec 31, 2013	10.18	10.22	10.22	10.22	3,309,355	+0.04(+0.35%)
Dec 30, 2013	10.20	10.23	10.06	10.18	5,866,428	+0.01(+0.07%)
Dec 27, 2013	10.22	10.28	10.11	10.18	3,571,020	-0.01(-0.07%)
Dec 26, 2013	10.19	10.31	10.18	10.18	4,086,023	-0.01(-0.07%)
Dec 24, 2013	10.11	10.23	10.02	10.19	2,629,369	+0.06(+0.56%)
Dec 23, 2013	10.12	10.21	10.10	10.13	6,819,425	+0.05(+0.49%)
Dec 20, 2013	9.980	10.15	9.959	10.09	13,798,912	+0.14(+1.42%)
Dec 19, 2013	9.959	10.03	9.881	9.945	8,321,293	-0.06(-0.63%)
Dec 18, 2013	9.896	10.05	9.726	10.01	10,905,935	+0.19(+1.94%)
Dec 17, 2013	9.825	9.903	9.748	9.818	9,659,700	-0.01(-0.14%)
Dec 16, 2013	9.734	9.938	9.684	9.832	13,861,348	+0.20(+2.05%)
Dec 13, 2013	9.533	9.825	9.501	9.635	53,523,520	-0.12(-1.23%)
Dec 12, 2013	10.09	10.05	9.698	9.755	19,965,212	-0.33(-3.28%)
Dec 11, 2013	10.18	10.26	10.06	10.09	7,643,061	-0.12(-1.17%)
Dec 10, 2013	10.36	10.39	10.17	10.21	7,361,628	-0.15(-1.50%)
Dec 09, 2013	10.60	10.61	10.33	10.36	6,745,778	-0.22(-2.06%)
Dec 06, 2013	10.48	10.66	10.41	10.58	10,588,090	+0.20(+1.90%)
Dec 05, 2013	10.75	10.77	10.34	10.38	15,680,797	-0.40(-3.72%)
Dec 04, 2013	10.44	10.94	10.38	10.78	18,691,830	+0.30(+2.89%)
Dec 03, 2013	10.15	10.49	10.19	10.48	11,224,738	+0.29(+2.83%)
Dec 02, 2013	10.26	10.35	10.17	10.19	5,474,814	-0.07(-0.69%)
Nov 29, 2013	10.18	10.33	10.14	10.26	3,045,394	+0.07(+0.69%)
Nov 27, 2013	10.21	10.25	10.08	10.19	4,964,630	+0.03(+0.28%)
Nov 26, 2013	10.21	10.25	10.06	10.16	5,358,430	-0.07(-0.69%)
Nov 25, 2013	10.33	10.37	10.21	10.23	4,961,664	-0.06(-0.62%)
Nov 22, 2013	10.28	10.37	10.24	10.30	5,362,839	-0.01(-0.07%)
Nov 21, 2013	10.35	10.40	10.28	10.30	5,282,222	+0.03(+0.27%)
Nov 20, 2013	10.39	10.44	10.26	10.28	7,005,058	-0.08(-0.75%)
Nov 19, 2013	10.54	10.59	10.32	10.35	10,264,051	-0.18(-1.74%)
Nov 18, 2013	10.76	10.78	10.52	10.54	7,934,054	-0.23(-2.09%)
Nov 15, 2013	10.68	10.78	10.57	10.76	8,697,447	+0.06(+0.53%)
Nov 14, 2013	10.68	10.74	10.57	10.71	10,471,830	+0.06(+0.60%)
Nov 13, 2013	10.41	10.65	10.32	10.64	10,112,551	+0.18(+1.68%)
Nov 12, 2013	10.23	10.52	10.22	10.47	16,182,959	+0.21(+2.06%)
Nov 11, 2013	9.994	10.25	9.966	10.25	8,876,294	+0.25(+2.46%)
Nov 08, 2013	9.677	10.03	9.586	10.01	8,896,374	+0.36(+3.72%)
Nov 07, 2013	9.924	10.11	9.593	9.649	9,395,272	-0.25(-2.49%)
Nov 06, 2013	9.832	9.924	9.811	9.896	5,435,794	+0.06(+0.64%)
Nov 05, 2013	9.888	9.924	9.811	9.832	6,476,415	-0.11(-1.13%)
Nov 04, 2013	9.896	10.00	9.818	9.945	9,770,919	+0.09(+0.93%)
Nov 01, 2013	9.917	9.980	9.804	9.853	7,501,785	-0.07(-0.71%)
Oct 31, 2013	10.02	10.06	9.836	9.924	6,599,893	-0.11(-1.05%)
Oct 30, 2013	10.09	10.21	9.952	10.03	4,274,058	-0.01(-0.14%)
Oct 29, 2013	10.11	10.16	10.02	10.04	3,088,708	-0.04(-0.35%)
Oct 28, 2013	10.05	10.11	9.980	10.08	6,098,167	+0.03(+0.28%)
Oct 25, 2013	9.903	10.07	9.850	10.05	3,511,160	+0.17(+1.71%)
Oct 24, 2013	9.882	9.966	9.808	9.882	5,325,662	+0.01(+0.14%)
Oct 23, 2013	10.02	10.09	9.840	9.868	6,156,855	-0.18(-1.75%)
Oct 22, 2013	10.03	10.13	10.01	10.04	5,835,022	+0.06(+0.56%)
Oct 21, 2013	9.966	10.09	9.931	9.987	5,268,675	+0.01(+0.07%)
Oct 18, 2013	9.903	10.06	9.861	9.980	5,396,505	+0.11(+1.07%)
Oct 17, 2013	9.643	9.980	9.608	9.875	8,639,615	+0.22(+2.25%)
Oct 16, 2013	9.559	9.689	9.531	9.657	4,311,743	+0.15(+1.55%)
Oct 15, 2013	9.650	9.699	9.489	9.510	4,112,208	-0.19(-1.96%)
Oct 14, 2013	9.573	9.706	9.453	9.699	5,547,608	+0.08(+0.88%)
Oct 11, 2013	9.524	9.643	9.482	9.615	3,382,066	+0.10(+1.03%)
Oct 10, 2013	9.348	9.531	9.278	9.517	6,265,120	+0.23(+2.50%)
Oct 09, 2013	9.355	9.390	9.264	9.285	5,888,437	-0.06(-0.60%)
Oct 08, 2013	9.390	9.538	9.320	9.341	4,824,395	+0.01(+0.08%)
Oct 07, 2013	9.334	9.397	9.306	9.334	3,809,625	-0.06(-0.67%)
Oct 04, 2013	9.320	9.460	9.271	9.397	3,794,293	+0.09(+0.98%)
Oct 03, 2013	9.348	9.369	9.243	9.306	4,067,668	-0.07(-0.75%)
Oct 02, 2013	9.376	9.418	9.285	9.376	4,586,294	-0.02(-0.22%)
Oct 01, 2013	9.362	9.446	9.313	9.397	3,235,792	+0.06(+0.68%)
Sep 30, 2013	9.404	9.432	9.299	9.334	5,358,615	-0.13(-1.34%)
Sep 27, 2013	9.524	9.566	9.390	9.460	3,958,017	-0.08(-0.88%)
Sep 26, 2013	9.496	9.587	9.475	9.545	3,825,968	+0.06(+0.59%)
Sep 25, 2013	9.510	9.594	9.327	9.489	4,903,286	-0.01(-0.07%)
Sep 24, 2013	9.503	9.552	9.425	9.496	6,576,182	+0.01(+0.07%)
Sep 23, 2013	9.348	9.538	9.348	9.489	7,294,502	+0.09(+0.97%)
Sep 20, 2013	9.538	9.552	9.376	9.397	6,056,497	-0.15(-1.55%)
Sep 19, 2013	9.622	9.671	9.489	9.545	3,744,970	-0.04(-0.45%)
Sep 18, 2013	9.334	9.657	9.278	9.588	6,639,386	+0.23(+2.49%)
Sep 17, 2013	9.397	9.453	9.341	9.355	8,120,967	-0.02(-0.22%)
Sep 16, 2013	9.460	9.515	9.348	9.376	6,932,222	+0.06(+0.60%)
Sep 13, 2013	9.390	9.439	9.295	9.320	5,359,606	-0.08(-0.82%)
Sep 12, 2013	9.453	9.475	9.327	9.397	5,204,508	-0.04(-0.37%)
Sep 11, 2013	9.538	9.538	9.390	9.432	5,748,024	-0.10(-1.03%)
Sep 10, 2013	9.404	9.531	9.376	9.531	8,230,380	+0.20(+2.11%)
Sep 09, 2013	9.201	9.355	9.187	9.334	5,866,903	+0.14(+1.53%)
Sep 06, 2013	8.955	9.383	8.955	9.194	14,677,818	+0.27(+2.99%)
Sep 05, 2013	8.842	8.941	8.842	8.927	3,367,587	+0.05(+0.55%)
Sep 04, 2013	8.934	8.955	8.814	8.878	3,639,691	-0.04(-0.47%)
Sep 03, 2013	9.039	9.088	8.881	8.920	4,841,330	-0.01(-0.08%)
Aug 30, 2013	8.990	9.029	8.885	8.927	4,598,352	-0.05(-0.55%)
Aug 29, 2013	9.032	9.099	8.934	8.976	2,671,693	-0.06(-0.62%)
Aug 28, 2013	8.934	9.074	8.899	9.032	4,319,175	+0.09(+1.02%)
Aug 27, 2013	8.983	9.078	8.927	8.941	8,089,598	-0.15(-1.70%)
Aug 26, 2013	9.081	9.173	9.011	9.095	7,091,481	+0.03(+0.31%)
Aug 23, 2013	9.095	9.109	8.983	9.067	2,911,091	+0.02(+0.23%)
Aug 22, 2013	8.885	9.088	8.849	9.046	4,925,113	+0.18(+2.06%)
Aug 21, 2013	8.885	8.934	8.793	8.863	5,032,645	-0.05(-0.55%)
Aug 20, 2013	8.800	8.937	8.702	8.913	5,342,449	+0.14(+1.60%)
Aug 19, 2013	8.842	8.878	8.695	8.772	6,226,773	-0.12(-1.34%)
Aug 16, 2013	8.976	8.976	8.818	8.892	3,891,261	-0.11(-1.17%)
Aug 15, 2013	9.060	9.088	8.948	8.997	5,139,395	-0.13(-1.39%)
Aug 14, 2013	9.095	9.180	9.039	9.123	4,875,158	+0.01(+0.15%)
Aug 13, 2013	9.208	9.208	9.053	9.109	6,376,974	-0.08(-0.84%)
Aug 12, 2013	9.173	9.211	9.130	9.187	4,507,512	-0.01(-0.08%)
Aug 09, 2013	9.208	9.362	9.187	9.194	5,133,725	-0.03(-0.30%)
Aug 08, 2013	9.053	9.397	8.972	9.222	8,111,112	+0.18(+2.02%)
Aug 07, 2013	8.906	9.046	8.842	9.039	6,487,902	+0.08(+0.86%)
Aug 06, 2013	8.920	9.004	8.885	8.962	8,427,162	-0.01(-0.16%)
Aug 05, 2013	8.828	9.004	8.800	8.976	6,054,649	+0.08(+0.95%)
Aug 02, 2013	8.892	8.920	8.776	8.892	3,869,868	+0.00(+0.00%)
Aug 01, 2013	8.800	8.920	8.709	8.892	4,641,111	+0.15(+1.77%)
Jul 31, 2013	8.674	8.842	8.597	8.737	6,803,620	+0.04(+0.48%)
Jul 30, 2013	8.744	8.765	8.667	8.695	5,346,902	+0.01(+0.16%)
Jul 29, 2013	8.730	8.779	8.674	8.681	4,006,574	-0.06(-0.64%)
Jul 26, 2013	8.667	8.744	8.625	8.737	3,597,996	+0.02(+0.24%)
Jul 25, 2013	8.660	8.730	8.576	8.716	5,249,644	+0.02(+0.24%)
Jul 24, 2013	8.905	8.905	8.625	8.695	3,671,060	-0.24(-2.66%)
Jul 23, 2013	8.877	8.975	8.786	8.933	2,937,497	+0.06(+0.63%)
Jul 22, 2013	8.968	8.982	8.863	8.877	4,276,097	-0.11(-1.17%)
Jul 19, 2013	8.912	9.031	8.898	8.982	5,316,031	+0.06(+0.63%)
Jul 18, 2013	8.919	8.982	8.905	8.926	5,132,002	+0.01(+0.12%)
Jul 17, 2013	9.003	9.031	8.870	8.915	3,817,588	-0.02(-0.27%)
Jul 16, 2013	8.989	9.024	8.905	8.940	4,955,995	-0.07(-0.78%)
Jul 15, 2013	8.821	9.031	8.803	9.010	5,354,250	+0.19(+2.14%)
Jul 12, 2013	8.751	8.835	8.716	8.821	4,757,725	+0.05(+0.56%)
Jul 11, 2013	8.688	8.779	8.674	8.772	5,986,724	+0.19(+2.20%)
Jul 10, 2013	8.408	8.597	8.387	8.583	9,059,266	+0.16(+1.91%)
Jul 09, 2013	8.387	8.443	8.345	8.422	7,502,078	+0.08(+0.92%)
Jul 08, 2013	8.324	8.408	8.317	8.345	6,861,962	+0.04(+0.51%)
Jul 05, 2013	8.310	8.338	8.205	8.303	5,291,289	+0.02(+0.25%)
Jul 03, 2013	8.191	8.380	8.135	8.282	4,099,930	+0.01(+0.17%)
Jul 02, 2013	8.331	8.425	8.240	8.268	8,530,456	-0.06(-0.76%)
Jul 01, 2013	8.478	8.478	8.296	8.331	7,587,403	-0.06(-0.75%)
Jun 28, 2013	8.387	8.478	8.310	8.394	10,194,283	+0.02(+0.25%)
Jun 27, 2013	8.380	8.471	8.331	8.373	10,528,466	+0.04(+0.42%)
Jun 26, 2013	8.226	8.380	8.198	8.338	7,496,051	+0.17(+2.06%)
Jun 25, 2013	8.058	8.247	7.981	8.170	8,737,486	+0.18(+2.28%)
Jun 24, 2013	7.967	8.114	7.869	7.988	8,367,936	-0.05(-0.61%)
Jun 21, 2013	8.058	8.128	7.820	8.037	11,037,054	+0.03(+0.44%)
Jun 20, 2013	8.142	8.219	7.967	8.002	10,367,884	-0.18(-2.14%)
Jun 19, 2013	8.492	8.520	8.177	8.177	10,192,273	-0.34(-4.03%)
Jun 18, 2013	8.597	8.611	8.499	8.520	10,107,579	-0.06(-0.65%)
Jun 17, 2013	8.695	8.737	8.527	8.576	6,448,331	-0.08(-0.89%)
Jun 14, 2013	8.688	8.751	8.604	8.653	3,291,607	-0.02(-0.24%)
Jun 13, 2013	8.520	8.688	8.485	8.674	4,535,212	+0.15(+1.72%)
Jun 12, 2013	8.681	8.702	8.471	8.527	5,200,528	-0.09(-1.06%)
Jun 11, 2013	8.513	8.674	8.443	8.618	6,765,699	+0.04(+0.41%)
Jun 10, 2013	8.758	8.786	8.569	8.583	5,598,069	-0.18(-2.00%)
Jun 07, 2013	8.625	8.828	8.597	8.758	5,913,179	+0.16(+1.87%)
Jun 06, 2013	8.443	8.632	8.415	8.597	8,495,942	+0.15(+1.74%)
Jun 05, 2013	8.548	8.576	8.415	8.450	6,966,303	-0.15(-1.71%)
Jun 04, 2013	8.618	8.667	8.523	8.597	8,983,225	-0.01(-0.08%)