AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2009	10.33	10.38	9.676	9.676	12,556,339	-0.69(-6.68%)
Sep 30, 2009	10.75	10.75	10.26	10.37	11,941,007	-0.29(-2.76%)
Sep 29, 2009	10.47	10.72	10.40	10.66	9,449,973	+0.24(+2.28%)
Sep 28, 2009	10.03	10.49	10.03	10.43	5,337,254	+0.41(+4.05%)
Sep 25, 2009	10.15	10.21	9.970	10.02	6,537,422	-0.20(-1.92%)
Sep 24, 2009	10.46	10.57	10.10	10.22	9,905,129	-0.22(-2.14%)
Sep 23, 2009	10.54	10.73	10.43	10.44	10,834,498	-0.18(-1.71%)
Sep 22, 2009	10.31	10.63	10.20	10.62	13,562,436	+0.38(+3.76%)
Sep 21, 2009	10.06	10.26	9.760	10.24	11,782,389	+0.17(+1.67%)
Sep 18, 2009	10.14	10.26	9.907	10.07	9,782,728	+0.03(+0.28%)
Sep 17, 2009	10.50	10.56	10.02	10.04	8,425,744	-0.17(-1.65%)
Sep 16, 2009	10.33	10.57	10.18	10.21	11,586,231	-0.09(-0.88%)
Sep 15, 2009	10.41	10.43	10.14	10.30	10,103,972	-0.05(-0.47%)
Sep 14, 2009	10.01	10.41	9.928	10.35	16,291,371	+0.45(+4.52%)
Sep 11, 2009	9.879	9.963	9.760	9.900	5,991,118	+0.01(+0.07%)
Sep 10, 2009	9.830	9.914	9.662	9.893	5,908,802	+0.03(+0.28%)
Sep 09, 2009	9.683	9.865	9.557	9.865	7,055,218	+0.22(+2.25%)
Sep 08, 2009	9.543	9.697	9.453	9.648	7,069,522	+0.20(+2.15%)
Sep 04, 2009	9.313	9.446	9.257	9.446	5,433,902	+0.15(+1.66%)
Sep 03, 2009	9.306	9.337	9.138	9.292	5,702,689	+0.06(+0.68%)
Sep 02, 2009	9.187	9.306	8.949	9.229	11,115,552	-0.04(-0.45%)
Sep 01, 2009	9.543	9.760	9.264	9.271	8,943,287	-0.29(-3.07%)
Aug 31, 2009	9.669	9.697	9.494	9.564	6,384,235	-0.17(-1.80%)
Aug 28, 2009	9.809	9.837	9.585	9.739	7,914,502	+0.01(+0.07%)
Aug 27, 2009	9.949	10.01	9.641	9.732	7,566,098	-0.22(-2.25%)
Aug 26, 2009	9.795	9.984	9.634	9.956	10,111,716	+0.15(+1.57%)
Aug 25, 2009	10.12	10.24	9.788	9.802	9,928,757	-0.29(-2.84%)
Aug 24, 2009	10.04	10.18	9.984	10.09	11,364,364	+0.11(+1.12%)
Aug 21, 2009	9.823	10.02	9.732	9.977	7,911,016	+0.23(+2.37%)
Aug 20, 2009	9.620	9.767	9.585	9.746	5,707,202	+0.15(+1.53%)
Aug 19, 2009	9.501	9.648	9.404	9.599	10,531,966	+0.01(+0.07%)
Aug 18, 2009	9.425	9.606	9.348	9.592	6,716,353	+0.27(+2.93%)
Aug 17, 2009	9.397	9.446	9.271	9.319	9,049,952	-0.33(-3.41%)
Aug 14, 2009	9.711	9.816	9.508	9.648	6,129,492	-0.09(-0.93%)
Aug 13, 2009	9.781	9.830	9.564	9.739	9,975,780	+0.03(+0.29%)
Aug 12, 2009	9.334	9.802	9.334	9.711	9,861,598	+0.31(+3.35%)
Aug 11, 2009	9.683	9.732	9.383	9.397	11,180,440	-0.38(-3.93%)
Aug 10, 2009	9.676	9.865	9.460	9.781	15,809,715	+0.07(+0.72%)
Aug 07, 2009	9.767	9.928	9.397	9.711	16,794,272	+0.52(+5.63%)
Aug 06, 2009	9.145	9.264	8.984	9.194	9,296,685	+0.03(+0.38%)
Aug 05, 2009	9.222	9.292	9.043	9.159	6,127,967	-0.03(-0.38%)
Aug 04, 2009	9.180	9.369	9.096	9.194	9,789,997	-0.04(-0.45%)
Aug 03, 2009	9.117	9.250	8.970	9.236	9,099,416	+0.29(+3.20%)
Jul 31, 2009	8.928	9.061	8.851	8.949	6,341,354	-0.03(-0.39%)
Jul 30, 2009	8.648	9.068	8.648	8.984	8,455,521	+0.44(+5.16%)
Jul 29, 2009	8.669	8.718	8.438	8.543	7,864,198	-0.18(-2.08%)
Jul 28, 2009	8.984	9.103	8.613	8.725	9,614,921	-0.34(-3.78%)
Jul 27, 2009	8.868	9.117	8.830	9.068	10,452,558	-0.07(-0.77%)
Jul 24, 2009	8.753	9.264	8.686	9.138	994	+0.38(+4.40%)
Jul 23, 2009	8.375	8.837	8.312	8.753	11,343,780	+0.32(+3.82%)
Jul 22, 2009	8.501	8.592	8.382	8.431	9,535,842	-0.14(-1.63%)
Jul 21, 2009	8.690	8.739	8.438	8.571	12,660,543	-0.04(-0.49%)
Jul 20, 2009	8.445	8.641	8.382	8.613	11,181,176	+0.27(+3.19%)
Jul 17, 2009	8.438	8.543	8.267	8.347	6,766,640	-0.11(-1.32%)
Jul 16, 2009	8.403	8.508	8.179	8.459	7,822,274	-0.01(-0.17%)
Jul 15, 2009	8.179	8.497	8.137	8.473	13,504,614	+0.36(+4.49%)
Jul 14, 2009	8.018	8.200	7.906	8.109	13,095,516	+0.09(+1.13%)
Jul 13, 2009	7.696	8.039	7.675	8.018	9,348,359	+0.20(+2.50%)
Jul 10, 2009	7.724	7.843	7.584	7.822	7,807,549	+0.01(+0.18%)
Jul 09, 2009	7.738	7.906	7.556	7.808	7,567,406	+0.10(+1.36%)
Jul 08, 2009	7.661	7.878	7.465	7.703	18,651,176	+0.08(+1.01%)
Jul 07, 2009	7.780	7.906	7.598	7.626	16,605,044	-0.15(-1.98%)
Jul 06, 2009	7.843	7.948	7.647	7.780	16,788,316	-0.12(-1.51%)
Jul 02, 2009	8.116	8.165	7.899	7.899	14,888,778	-0.33(-4.00%)
Jul 01, 2009	8.158	8.312	8.158	8.228	15,401,130	+0.10(+1.29%)
Jun 30, 2009	8.004	8.144	7.682	8.123	19,187,496	+0.10(+1.31%)
Jun 29, 2009	7.661	8.032	7.556	8.018	13,129,691	+0.41(+5.43%)
Jun 26, 2009	7.724	7.738	7.423	7.605	12,921,586	-0.17(-2.25%)
Jun 25, 2009	7.570	7.808	7.532	7.780	19,346,216	+0.38(+5.10%)
Jun 24, 2009	7.095	7.451	7.067	7.402	29,744,484	+0.66(+9.86%)
Jun 23, 2009	6.395	6.766	6.395	6.738	13,584,254	+0.33(+5.13%)
Jun 22, 2009	6.717	6.787	6.318	6.409	11,979,194	-0.41(-6.05%)
Jun 19, 2009	6.787	7.032	6.780	6.822	9,764,231	+0.10(+1.46%)
Jun 18, 2009	6.773	6.948	6.682	6.724	10,819,692	-0.06(-0.83%)
Jun 17, 2009	6.976	7.032	6.745	6.780	9,149,738	-0.20(-2.91%)
Jun 16, 2009	7.095	7.256	6.895	6.983	8,228,756	-0.07(-0.99%)
Jun 15, 2009	7.458	7.458	6.913	7.053	11,040,519	-0.43(-5.71%)
Jun 12, 2009	7.249	7.549	7.144	7.479	10,673,151	+0.19(+2.59%)
Jun 11, 2009	7.116	7.493	7.109	7.291	10,327,723	+0.21(+2.96%)
Jun 10, 2009	7.123	7.221	6.927	7.081	9,897,485	+0.03(+0.50%)
Jun 09, 2009	7.207	7.291	6.951	7.046	9,617,238	-0.12(-1.66%)
Jun 08, 2009	7.130	7.235	7.067	7.165	7,578,417	-0.05(-0.68%)
Jun 05, 2009	7.486	7.500	7.179	7.214	10,140,542	-0.08(-1.15%)
Jun 04, 2009	7.081	7.388	7.039	7.298	12,182,464	+0.28(+3.99%)
Jun 03, 2009	7.277	7.340	6.923	7.018	10,491,626	-0.34(-4.66%)
Jun 02, 2009	7.458	7.507	7.312	7.361	10,568,447	-0.11(-1.50%)
Jun 01, 2009	7.130	7.514	7.109	7.472	16,196,430	+0.48(+6.91%)
May 29, 2009	6.696	7.004	6.549	6.990	16,848,082	+0.34(+5.05%)
May 28, 2009	6.290	6.710	6.234	6.654	14,814,251	+0.45(+7.22%)
May 27, 2009	6.304	6.472	6.185	6.206	19,787,086	-0.08(-1.33%)
May 26, 2009	6.066	6.311	5.968	6.290	10,972,814	+0.26(+4.29%)
May 22, 2009	6.010	6.227	5.954	6.031	10,001,945	-0.04(-0.69%)
May 21, 2009	6.108	6.276	5.975	6.073	8,362,665	-0.13(-2.03%)
May 20, 2009	6.619	6.822	6.164	6.199	18,936,756	-0.48(-7.23%)
May 19, 2009	6.374	6.731	6.304	6.682	13,573,947	+0.37(+5.88%)
May 18, 2009	6.066	6.346	6.059	6.311	13,261,881	+0.33(+5.50%)
May 15, 2009	6.325	6.416	5.898	5.982	11,485,014	-0.42(-6.56%)
May 14, 2009	5.856	6.437	5.842	6.402	16,800,924	+0.55(+9.32%)
May 13, 2009	6.185	6.234	5.835	5.856	10,048,476	-0.43(-6.90%)
May 12, 2009	6.325	6.367	6.136	6.290	7,313,038	-0.02(-0.33%)
May 11, 2009	6.633	6.647	6.304	6.311	13,172,388	-0.42(-6.24%)
May 08, 2009	5.870	6.801	5.786	6.731	28,097,386	+1.04(+18.18%)
May 07, 2009	5.828	5.975	5.632	5.695	11,769,382	-0.06(-1.09%)
May 06, 2009	5.800	5.947	5.727	5.758	9,367,771	+0.01(+0.12%)
May 05, 2009	5.611	5.765	5.604	5.751	9,876,587	+0.08(+1.36%)
May 04, 2009	5.569	5.744	5.569	5.674	21,494,956	+0.27(+4.92%)