AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	9.345	9.400	8.971	9.054	16,979,818	-0.33(-3.47%)
Oct 29, 2009	8.992	9.386	8.971	9.379	12,641,014	+0.51(+5.70%)
Oct 28, 2009	9.490	9.504	8.853	8.874	16,577,241	-0.64(-6.77%)
Oct 27, 2009	9.566	9.684	9.269	9.518	13,440,030	-0.06(-0.65%)
Oct 26, 2009	9.947	10.14	9.532	9.580	9,463,078	-0.27(-2.74%)
Oct 23, 2009	10.04	10.08	9.788	9.850	9,741,432	-0.51(-4.95%)
Oct 22, 2009	10.48	10.51	10.22	10.36	8,525,520	-0.10(-0.99%)
Oct 21, 2009	10.32	10.70	10.25	10.47	7,897,717	+0.19(+1.89%)
Oct 20, 2009	10.32	10.42	10.27	10.27	9,202,992	-0.23(-2.18%)
Oct 19, 2009	10.29	10.52	10.15	10.50	6,053,757	+0.26(+2.57%)
Oct 16, 2009	10.25	10.36	10.06	10.24	8,692,528	-0.13(-1.27%)
Oct 15, 2009	10.40	10.43	10.20	10.37	6,357,057	-0.02(-0.20%)
Oct 14, 2009	10.32	10.41	10.20	10.39	8,203,801	+0.15(+1.49%)
Oct 13, 2009	10.30	10.31	10.11	10.24	5,721,557	-0.05(-0.47%)
Oct 12, 2009	10.27	10.37	10.22	10.29	4,752,538	+0.03(+0.27%)
Oct 09, 2009	10.27	10.37	10.24	10.26	5,945,454	-0.01(-0.13%)
Oct 08, 2009	10.31	10.39	10.20	10.27	9,815,758	+0.00(+0.00%)
Oct 07, 2009	10.22	10.31	10.11	10.27	8,142,740	+0.03(+0.34%)
Oct 06, 2009	10.30	10.35	10.04	10.24	10,658,461	+0.06(+0.54%)
Oct 05, 2009	9.608	10.19	9.560	10.18	10,348,928	+0.64(+6.68%)
Oct 02, 2009	9.483	9.657	9.289	9.546	9,233,463	-0.03(-0.36%)
Oct 01, 2009	10.23	10.27	9.580	9.580	12,682,253	-0.69(-6.68%)
Sep 30, 2009	10.65	10.65	10.16	10.27	12,060,750	-0.29(-2.76%)
Sep 29, 2009	10.37	10.61	10.29	10.56	9,544,736	+0.24(+2.28%)
Sep 28, 2009	9.934	10.39	9.934	10.32	5,390,775	+0.40(+4.05%)
Sep 25, 2009	10.05	10.11	9.871	9.920	6,602,978	-0.19(-1.92%)
Sep 24, 2009	10.36	10.47	9.996	10.11	10,004,456	-0.22(-2.15%)
Sep 23, 2009	10.44	10.63	10.32	10.34	10,943,145	-0.18(-1.71%)
Sep 22, 2009	10.20	10.52	10.10	10.52	13,698,438	+0.38(+3.76%)
Sep 21, 2009	9.961	10.16	9.663	10.13	11,900,541	+0.17(+1.67%)
Sep 18, 2009	10.04	10.16	9.809	9.968	9,880,828	+0.03(+0.28%)
Sep 17, 2009	10.40	10.45	9.920	9.941	8,510,236	-0.17(-1.65%)
Sep 16, 2009	10.22	10.47	10.08	10.11	11,702,416	-0.09(-0.88%)
Sep 15, 2009	10.31	10.32	10.04	10.20	10,205,293	-0.05(-0.47%)
Sep 14, 2009	9.906	10.31	9.830	10.25	16,454,738	+0.44(+4.52%)
Sep 11, 2009	9.781	9.864	9.663	9.802	6,051,196	+0.01(+0.07%)
Sep 10, 2009	9.733	9.816	9.566	9.795	5,968,054	+0.03(+0.28%)
Sep 09, 2009	9.587	9.767	9.463	9.767	7,125,967	+0.21(+2.25%)
Sep 08, 2009	9.449	9.601	9.359	9.553	7,140,414	+0.20(+2.15%)
Sep 04, 2009	9.220	9.352	9.165	9.352	5,488,392	+0.15(+1.66%)
Sep 03, 2009	9.213	9.244	9.047	9.199	5,759,875	+0.06(+0.68%)
Sep 02, 2009	9.095	9.213	8.860	9.137	11,227,017	-0.04(-0.45%)
Sep 01, 2009	9.449	9.663	9.172	9.179	9,032,969	-0.29(-3.07%)
Aug 31, 2009	9.573	9.601	9.400	9.469	6,448,255	-0.17(-1.80%)
Aug 28, 2009	9.712	9.740	9.490	9.643	7,993,868	+0.01(+0.07%)
Aug 27, 2009	9.850	9.906	9.545	9.636	7,641,970	-0.22(-2.25%)
Aug 26, 2009	9.698	9.885	9.539	9.857	10,213,115	+0.15(+1.57%)
Aug 25, 2009	10.02	10.13	9.691	9.705	10,028,321	-0.28(-2.84%)
Aug 24, 2009	9.941	10.08	9.885	9.989	11,478,324	+0.11(+1.12%)
Aug 21, 2009	9.726	9.920	9.636	9.878	7,990,347	+0.23(+2.37%)
Aug 20, 2009	9.525	9.670	9.490	9.650	5,764,433	+0.15(+1.53%)
Aug 19, 2009	9.407	9.553	9.310	9.504	10,637,579	+0.01(+0.07%)
Aug 18, 2009	9.331	9.511	9.255	9.497	6,783,703	+0.27(+2.93%)
Aug 17, 2009	9.303	9.352	9.179	9.227	9,140,704	-0.33(-3.41%)
Aug 14, 2009	9.615	9.719	9.414	9.553	6,190,958	-0.09(-0.93%)
Aug 13, 2009	9.684	9.733	9.469	9.643	10,075,815	+0.03(+0.29%)
Aug 12, 2009	9.241	9.705	9.241	9.615	9,960,489	+0.31(+3.35%)
Aug 11, 2009	9.587	9.636	9.289	9.303	11,292,555	-0.38(-3.93%)
Aug 10, 2009	9.580	9.767	9.366	9.684	15,968,252	+0.07(+0.72%)
Aug 07, 2009	9.670	9.830	9.303	9.615	16,962,682	+0.51(+5.63%)
Aug 06, 2009	9.054	9.172	8.895	9.102	9,389,911	+0.03(+0.38%)
Aug 05, 2009	9.130	9.199	8.953	9.068	6,189,418	-0.03(-0.38%)
Aug 04, 2009	9.088	9.276	9.005	9.102	9,888,170	-0.04(-0.45%)