AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	7.939	8.095	7.843	7.944	49,452	-0.03(-0.32%)
Sep 29, 2010	7.955	8.046	7.843	7.969	8,348,912	-0.06(-0.78%)
Sep 28, 2010	8.004	8.046	7.871	8.032	7,213,451	+0.06(+0.79%)
Sep 27, 2010	7.941	8.046	7.927	7.969	5,746,892	+0.03(+0.35%)
Sep 24, 2010	7.864	7.948	7.808	7.941	4,410,628	+0.18(+2.34%)
Sep 23, 2010	7.759	7.815	7.710	7.759	787	-0.11(-1.42%)
Sep 22, 2010	7.913	8.004	7.791	7.871	5,956,895	-0.09(-1.14%)
Sep 21, 2010	7.948	8.074	7.843	7.962	10,002,141	+0.00(+0.00%)
Sep 20, 2010	7.612	7.983	7.612	7.962	7,604,794	+0.35(+4.60%)
Sep 17, 2010	7.612	7.724	7.542	7.612	6,185,253	-0.07(-0.91%)
Sep 15, 2010	7.682	7.808	7.612	7.682	6,590,239	-0.15(-1.88%)
Sep 14, 2010	7.766	7.899	7.710	7.829	4,974,573	+0.02(+0.27%)
Sep 13, 2010	7.815	7.843	7.745	7.808	6,217,701	+0.08(+1.00%)
Sep 10, 2010	7.752	7.780	7.696	7.731	3,364,942	-0.04(-0.54%)
Sep 09, 2010	7.801	7.829	7.668	7.773	4,121,126	+0.06(+0.82%)
Sep 08, 2010	7.738	7.864	7.675	7.710	5,514,601	+0.01(+0.18%)
Sep 07, 2010	7.710	7.731	7.591	7.696	1,020	-0.10(-1.26%)
Sep 03, 2010	7.661	7.801	7.633	7.794	5,126,334	+0.15(+1.92%)
Sep 02, 2010	7.486	7.647	7.388	7.647	644	+0.19(+2.53%)
Sep 01, 2010	7.249	7.472	7.200	7.458	7,788,668	+0.27(+3.80%)
Aug 31, 2010	7.172	7.340	7.144	7.186	284,013	-0.09(-1.25%)
Aug 30, 2010	7.395	7.437	7.270	7.277	4,538,745	-0.14(-1.89%)
Aug 27, 2010	7.388	7.437	7.200	7.416	6,263,560	+0.02(+0.33%)
Aug 26, 2010	7.374	7.430	7.238	7.392	571	+0.09(+1.29%)
Aug 25, 2010	7.179	7.341	7.088	7.298	95,119	+0.11(+1.56%)
Aug 24, 2010	7.214	7.319	7.144	7.186	1,276	-0.13(-1.82%)
Aug 23, 2010	7.326	7.437	7.291	7.319	4,672,933	+0.04(+0.58%)
Aug 20, 2010	7.347	7.374	7.256	7.277	7,251,449	-0.13(-1.70%)
Aug 19, 2010	7.591	7.591	7.388	7.402	1,276	-0.22(-2.94%)
Aug 18, 2010	7.626	7.731	7.570	7.626	6,096,777	-0.02(-0.27%)
Aug 17, 2010	7.535	7.724	7.437	7.647	6,776,317	+0.19(+2.53%)
Aug 16, 2010	7.374	7.535	7.228	7.458	6,439,950	+0.03(+0.38%)
Aug 13, 2010	7.430	7.661	7.354	7.430	6,257,305	+0.02(+0.28%)
Aug 12, 2010	7.333	7.521	7.207	7.409	6,441,309	-0.01(-0.19%)
Aug 11, 2010	7.668	7.703	7.415	7.423	1,277	-0.38(-4.93%)
Aug 10, 2010	7.647	7.976	7.633	7.808	13,379,808	+0.06(+0.81%)
Aug 09, 2010	7.486	7.794	7.458	7.745	12,928,411	+0.29(+3.94%)
Aug 06, 2010	7.451	7.493	7.018	7.451	11,345,585	-0.01(-0.19%)
Aug 05, 2010	7.312	7.514	7.298	7.465	5,791,503	+0.09(+1.23%)
Aug 04, 2010	7.305	7.416	7.228	7.374	4,742,236	+0.06(+0.86%)
Aug 03, 2010	7.479	7.521	7.289	7.312	7,163,871	-0.22(-2.88%)
Aug 02, 2010	7.319	7.549	7.319	7.528	7,807,749	+0.31(+4.36%)
Jul 30, 2010	7.214	7.256	7.081	7.214	5,907,605	-0.02(-0.29%)
Jul 29, 2010	7.458	7.472	7.186	7.235	6,133,577	-0.15(-1.99%)
Jul 28, 2010	7.381	7.479	7.340	7.381	764	-0.11(-1.49%)
Jul 27, 2010	7.493	7.493	7.298	7.493	1,021	+0.17(+2.29%)
Jul 26, 2010	7.298	7.347	7.249	7.326	5,952,868	+0.01(+0.10%)
Jul 23, 2010	7.270	7.340	7.179	7.319	8,481,612	+0.05(+0.67%)
Jul 22, 2010	7.109	7.298	7.074	7.270	7,843,747	+0.25(+3.59%)
Jul 21, 2010	7.193	7.228	6.969	7.018	7,132,285	-0.15(-2.15%)
Jul 20, 2010	7.172	7.207	6.920	7.172	5,789,050	+0.13(+1.79%)
Jul 19, 2010	7.053	7.095	6.976	7.046	4,517,949	+0.06(+0.90%)
Jul 16, 2010	6.983	7.095	6.934	6.983	10,816,264	-0.15(-2.16%)
Jul 15, 2010	7.116	7.158	6.997	7.137	7,409,714	-0.01(-0.10%)
Jul 14, 2010	7.109	7.270	7.067	7.144	8,413,724	-0.01(-0.20%)
Jul 13, 2010	7.284	7.319	7.109	7.158	285	-0.01(-0.20%)
Jul 12, 2010	7.116	7.193	7.046	7.172	9,210,706	+0.01(+0.20%)
Jul 09, 2010	7.158	7.182	6.766	7.158	18,462,622	+0.31(+4.49%)
Jul 08, 2010	7.039	7.039	6.752	6.850	11,582,299	-0.05(-0.71%)
Jul 07, 2010	6.297	6.941	6.262	6.899	25,238,356	+0.67(+10.79%)
Jul 06, 2010	6.479	6.570	6.171	6.227	6,333	-0.15(-2.41%)
Jul 02, 2010	6.381	6.542	6.325	6.381	6,960,244	+0.02(+0.33%)
Jul 01, 2010	6.360	6.454	6.290	6.360	11,678,202	-0.10(-1.62%)
Jun 30, 2010	6.465	6.636	6.402	6.465	3,087	-0.01(-0.11%)
Jun 29, 2010	6.738	6.759	6.451	6.472	12,030,512	-0.43(-6.19%)
Jun 25, 2010	6.899	6.976	6.752	6.899	23,094,268	+0.13(+1.86%)
Jun 24, 2010	6.983	7.039	6.759	6.773	12,887,697	-0.24(-3.39%)
Jun 23, 2010	7.116	7.137	6.934	7.011	7,785,577	-0.10(-1.47%)
Jun 22, 2010	7.381	7.409	7.095	7.116	10,229,745	-0.26(-3.51%)
Jun 21, 2010	7.465	7.570	7.291	7.374	8,687,454	+0.02(+0.29%)
Jun 18, 2010	7.354	7.423	7.315	7.354	13,587,144	-0.06(-0.85%)
Jun 17, 2010	7.528	7.528	7.263	7.416	9,396,752	-0.03(-0.47%)
Jun 16, 2010	7.374	7.521	7.340	7.451	8,503,746	-0.07(-0.93%)
Jun 15, 2010	7.354	7.542	7.298	7.521	8,612,907	+0.26(+3.56%)
Jun 14, 2010	7.340	7.444	7.249	7.263	9,984,129	+0.00(+0.00%)
Jun 11, 2010	7.144	7.280	7.137	7.263	9,112,685	+0.01(+0.19%)
Jun 10, 2010	7.032	7.305	7.025	7.249	15,503,290	+0.39(+5.71%)
Jun 09, 2010	6.843	7.095	6.829	6.857	13,181,006	+0.07(+1.03%)
Jun 08, 2010	6.752	6.843	6.619	6.787	10,662,763	+0.06(+0.94%)
Jun 07, 2010	6.724	6.941	6.710	6.724	11,653,254	+0.01(+0.10%)
Jun 04, 2010	6.717	6.993	6.682	6.717	13,650,540	-0.27(-3.90%)
Jun 03, 2010	6.871	7.025	6.773	6.990	12,067,621	+0.10(+1.42%)
Jun 02, 2010	6.731	6.892	6.654	6.892	15,462,621	+0.27(+4.01%)
Jun 01, 2010	7.053	7.084	6.619	6.626	1,429	-0.56(-7.79%)
May 28, 2010	7.186	7.333	7.116	7.186	8,931,003	+0.03(+0.39%)
May 27, 2010	7.053	7.179	6.696	7.158	10,829,736	+0.22(+3.13%)
May 26, 2010	6.857	7.053	6.801	6.941	285	+0.20(+3.01%)
May 25, 2010	6.353	6.745	6.255	6.738	2,286	+0.20(+2.99%)
May 24, 2010	6.703	6.731	6.521	6.542	10,925,190	-0.19(-2.81%)
May 21, 2010	6.346	6.738	6.304	6.731	23,123,610	+0.28(+4.34%)
May 20, 2010	6.493	6.647	6.423	6.451	21,903,398	-0.42(-6.11%)
May 19, 2010	6.941	7.018	6.766	6.871	16,063,338	-0.13(-1.80%)
May 18, 2010	7.277	7.305	6.929	6.997	428	-0.25(-3.47%)
May 17, 2010	7.479	7.514	7.102	7.249	16,157,733	-0.21(-2.81%)
May 14, 2010	7.458	7.626	7.361	7.458	8,863,883	-0.17(-2.20%)
May 13, 2010	7.731	7.780	7.591	7.626	6,966,399	-0.05(-0.59%)
May 12, 2010	7.668	7.780	7.619	7.672	12,030,635	+0.12(+1.62%)
May 11, 2010	7.528	7.689	7.493	7.549	14,310,292	+0.10(+1.31%)
May 10, 2010	7.354	7.451	7.305	7.451	17,829,762	+0.53(+7.68%)
May 07, 2010	7.388	7.437	6.815	6.920	30,893,242	-0.57(-7.66%)
May 06, 2010	7.710	7.787	6.990	7.493	22,123,656	-0.29(-3.77%)
May 05, 2010	7.906	8.057	7.731	7.787	13,887,506	-0.34(-4.13%)
May 04, 2010	8.284	8.312	8.067	8.123	14,000,789	-0.31(-3.73%)
May 03, 2010	8.144	8.466	8.067	8.438	13,818,509	+0.36(+4.51%)
Apr 30, 2010	8.256	8.326	8.074	8.074	8,906,207	-0.11(-1.37%)
Apr 29, 2010	8.214	8.333	8.144	8.186	8,154,649	+0.01(+0.17%)
Apr 28, 2010	8.228	8.340	8.081	8.172	10,823,001	+0.02(+0.26%)
Apr 27, 2010	8.480	8.480	8.144	8.151	20,912,632	-0.35(-4.12%)
Apr 26, 2010	8.662	8.662	8.480	8.501	15,828,745	-0.15(-1.78%)
Apr 23, 2010	8.648	8.718	8.529	8.655	12,299,013	+0.02(+0.24%)
Apr 22, 2010	8.515	8.669	8.354	8.634	14,903,475	+0.05(+0.57%)
Apr 21, 2010	8.585	8.588	8.319	8.585	41,448	+0.23(+2.76%)
Apr 20, 2010	8.123	8.368	8.116	8.354	12,038,908	+0.27(+3.29%)
Apr 19, 2010	8.032	8.144	8.032	8.088	12,568,006	+0.00(+0.00%)
Apr 16, 2010	8.221	8.270	8.022	8.088	28,148,634	-0.15(-1.78%)
Apr 15, 2010	8.137	8.340	8.088	8.235	11,130,743	+0.10(+1.20%)
Apr 14, 2010	7.906	8.172	7.871	8.137	13,035,056	+0.26(+3.29%)
Apr 13, 2010	7.892	7.906	7.759	7.878	9,838,404	-0.01(-0.18%)
Apr 12, 2010	7.948	8.018	7.871	7.892	7,844,276	+0.00(+0.00%)
Apr 09, 2010	7.913	7.969	7.836	7.892	11,305,856	+0.00(+0.00%)
Apr 08, 2010	7.927	7.962	7.857	7.892	11,101,988	-0.08(-1.05%)
Apr 07, 2010	8.242	8.270	7.948	7.976	11,199,053	-0.29(-3.47%)
Apr 06, 2010	8.067	8.298	8.032	8.263	12,392,654	+0.15(+1.90%)
Apr 05, 2010	7.955	8.137	7.885	8.109	16,244,730	+0.20(+2.57%)
Apr 01, 2010	7.745	7.906	7.906	7.906	11,330,244	+0.21(+2.73%)
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%)
Jan 04, 2010	9.362	9.585	9.362	9.564	6,571,111	+0.25(+2.70%)
Dec 31, 2009	9.557	9.313	9.313	9.313	4,973,507	-0.25(-2.63%)
Dec 30, 2009	9.557	9.564	9.446	9.564	3,573,103	-0.01(-0.07%)
Dec 29, 2009	9.739	9.760	9.564	9.571	5,351,901	-0.18(-1.87%)
Dec 28, 2009	9.725	9.774	9.655	9.753	3,947,991	+0.03(+0.36%)
Dec 24, 2009	9.711	9.781	9.655	9.718	2,178,037	-0.01(-0.07%)
Dec 23, 2009	9.585	9.746	9.529	9.725	5,586,740	+0.17(+1.76%)
Dec 22, 2009	9.697	9.739	9.473	9.557	6,394,167	-0.16(-1.66%)
Dec 21, 2009	9.669	9.795	9.627	9.718	4,997,331	+0.09(+0.94%)
Dec 18, 2009	9.725	9.883	9.606	9.627	9,047,837	-0.01(-0.07%)
Dec 17, 2009	9.669	9.795	9.508	9.634	7,735,664	+0.01(+0.14%)
Dec 16, 2009	9.648	9.823	9.522	9.621	10,393,521	+0.06(+0.59%)
Dec 15, 2009	9.320	9.669	9.257	9.564	15,186,052	+0.15(+1.56%)
Dec 14, 2009	9.313	9.439	9.299	9.418	8,054,114	+0.27(+2.91%)
Dec 11, 2009	8.893	9.152	8.809	9.152	7,307,620	+0.24(+2.67%)
Dec 10, 2009	8.802	8.984	8.746	8.914	10,676,391	+0.01(+0.08%)
Dec 09, 2009	9.026	9.054	8.788	8.907	8,289,045	-0.10(-1.09%)
Dec 08, 2009	9.208	9.229	8.963	9.005	7,572,465	-0.29(-3.16%)
Dec 07, 2009	9.362	9.439	9.271	9.299	6,934,364	-0.05(-0.52%)
Dec 04, 2009	9.243	9.362	9.068	9.348	18,189,172	+0.25(+2.77%)
Dec 03, 2009	9.145	9.236	9.036	9.096	6,680,276	-0.04(-0.46%)
Dec 02, 2009	9.208	9.341	9.092	9.138	8,692,718	-0.06(-0.61%)
Dec 01, 2009	8.977	9.222	8.977	9.194	9,587,416	+0.28(+3.14%)
Nov 30, 2009	8.970	9.033	8.830	8.914	9,449,029	-0.03(-0.31%)
Nov 27, 2009	8.865	9.089	8.788	8.942	5,462,901	-0.29(-3.18%)
Nov 25, 2009	8.879	9.257	8.823	9.236	8,730,095	+0.37(+4.18%)
Nov 24, 2009	8.963	9.026	8.809	8.865	8,745,186	-0.12(-1.32%)
Nov 23, 2009	8.984	9.040	8.907	8.984	12,396,463	+0.13(+1.50%)
Nov 20, 2009	8.949	8.991	8.788	8.851	15,148,932	-0.14(-1.56%)
Nov 19, 2009	9.257	9.264	8.942	8.991	12,409,983	-0.31(-3.31%)
Nov 18, 2009	9.271	9.425	9.257	9.299	6,737,070	-0.01(-0.08%)
Nov 17, 2009	9.536	9.550	9.243	9.306	7,213,236	-0.25(-2.64%)
Nov 16, 2009	9.487	9.627	9.362	9.557	8,753,833	+0.19(+2.02%)
Nov 13, 2009	9.201	9.439	9.159	9.369	9,165,656	+0.23(+2.53%)
Nov 12, 2009	9.446	9.557	9.117	9.138	13,045,336	-0.37(-3.90%)
Nov 11, 2009	9.774	9.781	9.446	9.508	20,256,100	-0.15(-1.59%)
Nov 10, 2009	9.648	9.767	9.585	9.662	18,669,658	-0.08(-0.79%)
Nov 09, 2009	9.781	9.879	9.529	9.739	27,117,492	-0.08(-0.78%)
Nov 06, 2009	9.613	10.12	9.536	9.816	18,097,504	+0.23(+2.41%)
Nov 05, 2009	9.397	9.704	9.397	9.585	6,116,809	+0.28(+3.01%)
Nov 04, 2009	9.383	9.641	9.264	9.306	9,953,752	-0.01(-0.08%)
Nov 03, 2009	9.187	9.369	9.166	9.313	7,723,899	+0.07(+0.76%)
Nov 02, 2009	9.138	9.522	9.061	9.243	11,081,495	+0.10(+1.07%)
Oct 30, 2009	9.439	9.494	9.061	9.145	16,811,238	-0.33(-3.47%)
Oct 29, 2009	9.082	9.480	9.061	9.473	12,515,510	+0.51(+5.70%)
Oct 28, 2009	9.585	9.599	8.942	8.963	16,412,657	-0.65(-6.77%)
Oct 27, 2009	9.662	9.781	9.362	9.613	13,306,593	-0.06(-0.65%)
Oct 26, 2009	10.05	10.24	9.627	9.676	9,369,126	-0.27(-2.74%)
Oct 23, 2009	10.15	10.18	9.886	9.949	9,644,717	-0.52(-4.95%)
Oct 22, 2009	10.59	10.61	10.32	10.47	8,440,876	-0.10(-0.99%)
Oct 21, 2009	10.43	10.80	10.35	10.57	7,819,306	+0.20(+1.89%)
Oct 20, 2009	10.43	10.53	10.38	10.38	9,111,622	-0.23(-2.18%)
Oct 19, 2009	10.39	10.63	10.25	10.61	5,993,653	+0.27(+2.57%)
Oct 16, 2009	10.36	10.46	10.16	10.34	8,606,226	-0.13(-1.27%)
Oct 15, 2009	10.51	10.53	10.30	10.47	6,293,942	-0.02(-0.20%)
Oct 14, 2009	10.43	10.52	10.30	10.49	8,122,351	+0.15(+1.49%)
Oct 13, 2009	10.40	10.42	10.21	10.34	5,664,751	-0.05(-0.47%)
Oct 12, 2009	10.38	10.47	10.33	10.39	4,705,354	+0.03(+0.27%)
Oct 09, 2009	10.38	10.47	10.34	10.36	5,886,425	-0.01(-0.13%)
Oct 08, 2009	10.42	10.49	10.31	10.38	9,718,304	+0.00(+0.00%)
Oct 07, 2009	10.33	10.42	10.22	10.38	8,061,897	+0.03(+0.34%)
Oct 06, 2009	10.40	10.45	10.15	10.34	10,552,641	+0.06(+0.54%)
Oct 05, 2009	9.704	10.29	9.655	10.29	10,246,181	+0.64(+6.68%)
Oct 02, 2009	9.578	9.753	9.383	9.641	9,141,790	-0.03(-0.36%)