AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	7.668	7.780	7.577	7.696	12,919,465	-0.05(-0.63%)
Mar 30, 2010	7.850	7.857	7.696	7.745	9,993,867	-0.12(-1.51%)
Mar 29, 2010	7.633	7.878	7.633	7.864	11,473,133	+0.27(+3.50%)
Mar 26, 2010	7.605	7.675	7.535	7.598	12,409,457	+0.07(+0.93%)
Mar 25, 2010	7.724	7.801	7.507	7.528	21,522,234	-0.18(-2.36%)
Mar 24, 2010	7.815	7.843	7.703	7.710	15,863,393	-0.15(-1.87%)
Mar 23, 2010	7.871	7.948	7.773	7.857	12,690,264	-0.03(-0.35%)
Mar 22, 2010	7.983	7.990	7.822	7.885	18,705,944	-0.13(-1.66%)
Mar 19, 2010	8.151	8.263	7.976	8.018	13,876,375	-0.07(-0.86%)
Mar 18, 2010	8.221	8.277	8.053	8.088	8,490,229	-0.14(-1.70%)
Mar 17, 2010	8.354	8.396	8.193	8.228	12,854,644	-0.08(-1.01%)
Mar 16, 2010	8.256	8.312	8.123	8.312	7,583,754	+0.22(+2.68%)
Mar 15, 2010	8.039	8.095	8.025	8.095	12,294,907	-0.06(-0.77%)
Mar 12, 2010	8.179	8.193	8.074	8.158	8,309,783	+0.04(+0.52%)
Mar 11, 2010	7.864	8.144	7.864	8.116	13,104,956	+0.24(+3.02%)
Mar 10, 2010	8.004	8.004	7.808	7.878	18,091,306	-0.10(-1.23%)
Mar 09, 2010	7.983	8.032	7.927	7.976	10,238,638	-0.06(-0.78%)
Mar 08, 2010	8.109	8.186	8.018	8.039	11,919,164	-0.06(-0.78%)
Mar 05, 2010	7.976	8.151	7.948	8.102	9,690,274	+0.18(+2.30%)
Mar 04, 2010	8.060	8.081	7.871	7.920	9,303,026	-0.14(-1.74%)
Mar 03, 2010	7.983	8.137	7.892	8.060	12,290,835	+0.20(+2.49%)
Mar 02, 2010	7.822	8.144	7.822	7.864	19,558,914	+0.05(+0.63%)
Mar 01, 2010	8.214	8.214	7.752	7.815	23,832,072	-0.36(-4.45%)
Feb 26, 2010	8.235	8.361	8.081	8.179	10,004,845	-0.01(-0.09%)
Feb 25, 2010	8.130	8.228	8.053	8.186	9,096,848	-0.07(-0.85%)
Feb 24, 2010	8.270	8.298	8.116	8.256	9,081,836	+0.02(+0.25%)
Feb 23, 2010	8.368	8.417	8.221	8.235	7,776,441	-0.16(-1.92%)
Feb 22, 2010	8.599	8.599	8.354	8.396	6,962,600	-0.13(-1.48%)
Feb 19, 2010	8.361	8.522	8.291	8.522	9,583,762	+0.10(+1.25%)
Feb 18, 2010	8.382	8.480	8.354	8.417	10,406,019	+0.00(+0.00%)
Feb 17, 2010	8.347	8.424	8.242	8.417	15,916,588	+0.13(+1.52%)
Feb 16, 2010	8.333	8.354	8.179	8.291	26,744,048	+0.06(+0.68%)
Feb 12, 2010	8.249	8.235	8.235	8.235	15,476,929	-0.13(-1.51%)
Feb 11, 2010	8.326	8.382	8.214	8.361	11,617,559	+0.01(+0.08%)
Feb 10, 2010	8.501	8.501	8.256	8.354	11,650,697	-0.13(-1.57%)
Feb 09, 2010	8.354	8.627	8.326	8.487	13,463,035	+0.27(+3.23%)
Feb 08, 2010	8.256	8.389	8.158	8.221	7,501,202	+0.01(+0.17%)
Feb 05, 2010	8.270	8.361	8.018	8.207	13,934,889	-0.08(-0.93%)
Feb 04, 2010	8.935	8.977	8.270	8.284	23,563,432	-0.74(-8.22%)
Feb 03, 2010	9.089	9.222	8.991	9.026	4,811,786	-0.15(-1.68%)
Feb 02, 2010	9.012	9.201	8.928	9.180	5,967,484	+0.23(+2.54%)
Feb 01, 2010	8.858	9.033	8.732	8.952	8,286,421	+0.12(+1.31%)
Jan 29, 2010	8.949	8.977	8.774	8.837	19,578,888	-0.03(-0.39%)
Jan 28, 2010	9.019	9.089	8.872	8.872	12,603,669	-0.14(-1.55%)
Jan 27, 2010	9.145	9.152	8.746	9.012	17,110,464	-0.13(-1.45%)
Jan 26, 2010	9.313	9.313	9.113	9.145	6,902,323	-0.24(-2.54%)
Jan 25, 2010	9.229	9.432	9.155	9.383	8,864,228	+0.27(+3.00%)
Jan 22, 2010	9.369	9.425	9.096	9.110	9,334,765	-0.24(-2.62%)
Jan 21, 2010	9.606	9.725	9.292	9.355	8,672,683	-0.24(-2.48%)
Jan 20, 2010	9.795	9.795	9.487	9.592	8,890,914	-0.29(-2.97%)
Jan 19, 2010	9.816	9.949	9.704	9.886	6,716,460	+0.06(+0.64%)
Jan 15, 2010	9.809	9.823	9.823	9.823	7,987,226	-0.03(-0.35%)
Jan 14, 2010	9.809	9.963	9.795	9.858	6,175,604	+0.01(+0.07%)
Jan 13, 2010	9.613	9.893	9.592	9.851	7,844,375	+0.26(+2.70%)
Jan 12, 2010	9.655	9.704	9.564	9.592	8,151,236	-0.11(-1.15%)
Jan 11, 2010	9.634	9.802	9.627	9.704	12,315,173	+0.06(+0.65%)
Jan 08, 2010	9.369	9.669	9.341	9.641	8,071,568	+0.27(+2.84%)
Jan 07, 2010	9.355	9.501	9.201	9.376	24,074,088	+0.01(+0.07%)
Jan 06, 2010	9.411	9.613	9.362	9.369	10,729,741	-0.10(-1.03%)
Jan 05, 2010	9.564	9.683	9.446	9.466	7,279,428	-0.10(-1.02%)