AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.665	7.786	7.651	7.750	7,379,462	+0.06(+0.73%)
Sep 27, 2012	7.750	7.814	7.672	7.694	7,854,882	+0.00(+0.00%)
Sep 26, 2012	7.814	7.856	7.665	7.694	10,156,141	-0.11(-1.45%)
Sep 25, 2012	7.948	8.022	7.807	7.807	8,262,461	-0.13(-1.69%)
Sep 24, 2012	7.863	8.040	7.842	7.941	11,398,945	+0.08(+1.08%)
Sep 21, 2012	7.927	7.927	7.828	7.856	9,994,877	-0.06(-0.71%)
Sep 20, 2012	7.835	7.920	7.786	7.913	8,935,778	+0.04(+0.54%)
Sep 19, 2012	7.899	7.948	7.856	7.870	8,165,063	-0.02(-0.27%)
Sep 18, 2012	8.061	8.075	7.849	7.891	8,860,114	-0.16(-2.02%)
Sep 17, 2012	8.146	8.195	8.033	8.054	7,516,808	-0.12(-1.47%)
Sep 14, 2012	8.118	8.195	8.103	8.174	11,225,033	+0.05(+0.61%)
Sep 13, 2012	7.990	8.132	7.920	8.125	8,704,296	+0.17(+2.13%)
Sep 12, 2012	8.111	8.153	7.934	7.955	12,987,109	-0.17(-2.09%)
Sep 11, 2012	8.089	8.146	8.061	8.125	6,561,246	+0.03(+0.35%)
Sep 10, 2012	8.061	8.132	8.026	8.096	10,866,201	+0.05(+0.61%)
Sep 07, 2012	8.047	8.096	7.976	8.047	9,619,933	+0.01(+0.18%)
Sep 06, 2012	8.026	8.075	7.891	8.033	12,250,248	+0.06(+0.71%)
Sep 05, 2012	7.976	8.019	7.849	7.976	9,386,071	+0.00(+0.00%)
Sep 04, 2012	8.026	8.075	7.948	7.976	8,097,864	-0.07(-0.88%)
Aug 31, 2012	8.082	8.118	7.997	8.047	5,405,909	+0.00(+0.00%)
Aug 30, 2012	8.111	8.125	8.033	8.047	3,448,231	-0.09(-1.13%)
Aug 29, 2012	8.089	8.174	8.082	8.139	6,534,061	-0.03(-0.35%)
Aug 27, 2012	8.132	8.188	8.118	8.167	4,455,101	+0.04(+0.43%)
Aug 24, 2012	8.040	8.174	8.012	8.132	5,957,568	+0.09(+1.14%)
Aug 23, 2012	8.231	8.238	8.026	8.040	6,086,587	-0.20(-2.48%)
Aug 22, 2012	8.174	8.259	8.160	8.245	5,076,149	+0.04(+0.52%)
Aug 21, 2012	8.238	8.280	8.181	8.202	4,980,653	-0.04(-0.51%)
Aug 20, 2012	8.252	8.259	8.181	8.245	4,569,124	+0.00(+0.00%)
Aug 17, 2012	8.330	8.344	8.195	8.245	5,273,331	-0.08(-1.02%)
Aug 16, 2012	8.273	8.393	8.224	8.330	8,216,595	+0.09(+1.11%)
Aug 15, 2012	8.280	8.315	8.216	8.238	7,694,754	-0.03(-0.34%)
Aug 14, 2012	8.414	8.421	8.252	8.266	6,232,779	-0.11(-1.35%)
Aug 13, 2012	8.287	8.390	8.273	8.379	5,940,360	+0.06(+0.68%)
Aug 10, 2012	8.280	8.358	8.252	8.322	5,773,383	+0.01(+0.17%)
Aug 09, 2012	8.266	8.337	8.224	8.308	8,414,036	+0.03(+0.34%)
Aug 08, 2012	8.146	8.315	8.096	8.280	9,574,548	+0.13(+1.65%)
Aug 07, 2012	8.252	8.322	8.125	8.146	9,398,176	-0.13(-1.54%)
Aug 06, 2012	8.464	8.556	8.195	8.273	19,139,620	-0.38(-4.41%)
Aug 03, 2012	8.647	8.718	8.612	8.655	7,650,487	+0.10(+1.16%)
Aug 02, 2012	8.421	8.556	8.344	8.556	10,281,408	+0.08(+0.92%)
Aug 01, 2012	8.563	8.630	8.464	8.478	7,900,146	-0.04(-0.50%)
Jul 31, 2012	8.541	8.584	8.506	8.520	8,707,335	-0.04(-0.41%)
Jul 30, 2012	8.492	8.655	8.485	8.556	13,109,981	+0.09(+1.09%)
Jul 27, 2012	8.485	8.527	8.407	8.464	14,699,690	+0.01(+0.08%)
Jul 26, 2012	8.457	8.573	8.400	8.457	10,626,355	+0.13(+1.53%)
Jul 25, 2012	8.591	8.647	8.231	8.330	16,024,484	-0.22(-2.56%)
Jul 24, 2012	8.753	8.782	8.485	8.549	12,210,610	-0.25(-2.81%)
Jul 23, 2012	8.930	8.979	8.739	8.796	6,044,121	-0.23(-2.51%)
Jul 20, 2012	8.979	9.107	8.979	9.022	5,689,567	-0.04(-0.39%)
Jul 19, 2012	8.965	9.114	8.937	9.057	11,538,294	+0.15(+1.67%)
Jul 18, 2012	8.916	8.994	8.874	8.909	8,844,269	-0.04(-0.47%)
Jul 17, 2012	8.972	9.036	8.874	8.951	6,673,520	+0.02(+0.24%)
Jul 16, 2012	8.965	8.987	8.909	8.930	3,973,479	-0.06(-0.63%)
Jul 13, 2012	8.909	9.022	8.902	8.987	4,159,614	+0.08(+0.95%)
Jul 12, 2012	8.930	8.972	8.859	8.902	6,043,191	-0.11(-1.18%)
Jul 11, 2012	8.944	9.043	8.909	9.008	6,758,834	+0.07(+0.79%)
Jul 10, 2012	9.022	9.029	8.909	8.937	5,310,680	-0.01(-0.16%)
Jul 09, 2012	9.071	9.078	8.888	8.951	5,691,288	-0.12(-1.32%)
Jul 06, 2012	8.972	9.093	8.930	9.071	6,337,029	+0.01(+0.08%)
Jul 05, 2012	9.008	9.100	8.979	9.064	6,441,220	+0.01(+0.16%)
Jul 03, 2012	8.987	9.057	8.955	9.050	5,165,212	+0.06(+0.71%)