AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.309	8.389	8.226	8.368	10,168,544	+0.30(+3.69%)
Nov 29, 2011	8.077	8.153	7.932	8.070	8,333,888	+0.16(+2.01%)
Nov 28, 2011	7.904	8.049	7.849	7.911	9,056,998	+0.23(+2.98%)
Nov 25, 2011	7.668	7.793	7.668	7.682	2,134,010	-0.02(-0.27%)
Nov 23, 2011	7.724	7.772	7.592	7.703	12,452,197	-0.09(-1.16%)
Nov 22, 2011	7.925	7.973	7.696	7.793	10,161,723	-0.17(-2.09%)
Nov 21, 2011	8.036	8.042	7.814	7.959	8,575,022	-0.18(-2.21%)
Nov 18, 2011	8.042	8.181	8.001	8.139	9,042,940	+0.18(+2.26%)
Nov 17, 2011	8.084	8.091	7.873	7.959	11,100,386	-0.15(-1.79%)
Nov 16, 2011	8.070	8.257	8.008	8.105	7,715,864	-0.08(-1.02%)
Nov 15, 2011	8.070	8.230	8.042	8.188	5,263,265	+0.08(+1.03%)
Nov 14, 2011	8.063	8.167	8.029	8.105	6,072,610	-0.06(-0.68%)
Nov 11, 2011	8.126	8.160	8.036	8.160	5,086,673	+0.21(+2.61%)
Nov 10, 2011	8.049	8.084	7.862	7.952	6,864,554	+0.05(+0.61%)
Nov 09, 2011	8.174	8.174	7.869	7.904	10,857,830	-0.49(-5.86%)
Nov 08, 2011	8.278	8.410	8.202	8.396	7,159,221	+0.13(+1.59%)
Nov 07, 2011	8.209	8.285	8.160	8.264	7,848,291	+0.01(+0.17%)
Nov 04, 2011	8.292	8.389	8.039	8.250	11,577,065	+0.23(+2.85%)
Nov 03, 2011	7.897	8.084	7.828	8.022	8,424,405	+0.20(+2.57%)
Nov 02, 2011	7.703	7.911	7.675	7.821	8,397,275	+0.24(+3.20%)
Nov 01, 2011	7.481	7.762	7.481	7.578	10,306,282	-0.19(-2.50%)
Oct 31, 2011	7.959	7.966	7.772	7.772	7,267,246	-0.30(-3.69%)
Oct 28, 2011	7.966	8.105	7.828	8.070	7,796,039	+0.10(+1.22%)
Oct 27, 2011	7.821	8.105	7.821	7.973	14,396,334	+0.38(+5.02%)
Oct 26, 2011	7.710	7.793	7.523	7.592	9,416,763	+0.10(+1.29%)
Oct 25, 2011	7.731	7.731	7.481	7.495	7,539,901	-0.28(-3.65%)
Oct 24, 2011	7.772	7.890	7.710	7.779	8,115,838	+0.03(+0.36%)
Oct 21, 2011	7.585	7.755	7.585	7.752	8,068,550	+0.26(+3.42%)
Oct 20, 2011	7.468	7.519	7.322	7.495	8,069,070	+0.02(+0.28%)
Oct 19, 2011	7.419	7.599	7.377	7.474	9,690,110	+0.06(+0.84%)
Oct 18, 2011	7.107	7.495	7.052	7.412	14,318,817	+0.31(+4.39%)
Oct 17, 2011	7.260	7.287	7.087	7.100	7,165,315	-0.18(-2.47%)
Oct 14, 2011	7.308	7.377	7.260	7.280	7,388,781	+0.08(+1.15%)
Oct 13, 2011	7.177	7.242	7.024	7.197	8,957,945	-0.06(-0.76%)
Oct 12, 2011	7.114	7.329	7.087	7.253	7,954,936	+0.18(+2.55%)
Oct 11, 2011	7.107	7.246	7.062	7.073	7,532,875	-0.10(-1.35%)
Oct 10, 2011	7.107	7.260	7.038	7.170	7,736,581	+0.23(+3.29%)
Oct 07, 2011	7.073	7.080	6.830	6.941	9,278,721	-0.10(-1.38%)
Oct 06, 2011	6.990	7.080	6.951	7.038	9,487,001	+0.28(+4.10%)
Oct 05, 2011	6.560	6.778	6.435	6.761	11,904,506	+0.22(+3.39%)
Oct 04, 2011	6.435	6.539	6.234	6.539	14,050,192	+0.00(+0.00%)
Oct 03, 2011	6.754	6.823	6.539	6.539	10,653,171	-0.22(-3.28%)
Sep 30, 2011	7.010	7.010	6.761	6.761	10,947,100	-0.35(-4.87%)
Sep 29, 2011	7.059	7.121	6.955	7.107	10,074,577	+0.21(+3.12%)
Sep 28, 2011	7.073	7.142	6.886	6.893	11,430,022	-0.17(-2.36%)
Sep 27, 2011	7.156	7.232	7.017	7.059	13,437,632	+0.08(+1.19%)
Sep 26, 2011	6.941	6.996	6.733	6.976	11,722,719	+0.14(+2.03%)
Sep 23, 2011	6.789	7.024	6.754	6.837	14,282,070	+0.03(+0.41%)
Sep 22, 2011	6.920	6.941	6.712	6.809	21,904,944	-0.37(-5.12%)
Sep 21, 2011	7.405	7.509	7.170	7.177	11,190,380	-0.25(-3.36%)
Sep 20, 2011	7.592	7.668	7.398	7.426	9,414,047	-0.15(-1.92%)
Sep 19, 2011	7.530	7.606	7.502	7.571	9,112,252	-0.09(-1.18%)
Sep 16, 2011	7.599	7.724	7.571	7.661	8,836,635	+0.12(+1.56%)
Sep 15, 2011	7.412	7.544	7.343	7.544	9,842,655	+0.21(+2.83%)
Sep 14, 2011	7.232	7.419	7.170	7.336	9,459,902	+0.15(+2.02%)
Sep 13, 2011	7.225	7.280	7.121	7.190	10,084,435	-0.01(-0.19%)
Sep 12, 2011	6.983	7.211	6.983	7.204	10,407,147	+0.05(+0.68%)
Sep 09, 2011	7.267	7.335	7.073	7.156	11,076,721	-0.24(-3.28%)
Sep 08, 2011	7.530	7.606	7.384	7.398	10,245,386	-0.12(-1.66%)
Sep 07, 2011	7.440	7.606	7.315	7.523	15,870,299	+0.23(+3.13%)
Sep 06, 2011	6.906	7.315	6.844	7.294	16,859,104	+0.15(+2.03%)
Sep 02, 2011	7.225	7.274	7.087	7.149	7,904,634	-0.22(-3.01%)