AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	7.752	7.795	7.674	7.717	10,028,223	-0.03(-0.37%)
Jan 30, 2013	7.610	7.795	7.588	7.745	25,809,994	+0.16(+2.06%)
Jan 29, 2013	7.695	7.702	7.567	7.588	28,656,790	-0.11(-1.38%)
Jan 28, 2013	7.844	7.858	7.688	7.695	13,991,107	-0.17(-2.16%)
Jan 25, 2013	7.872	7.929	7.798	7.865	7,820,351	+0.00(+0.00%)
Jan 24, 2013	7.957	8.014	7.830	7.865	11,212,094	-0.09(-1.07%)
Jan 23, 2013	8.000	8.021	7.872	7.950	6,437,277	-0.07(-0.88%)
Jan 22, 2013	7.872	8.057	7.865	8.021	5,616,468	+0.12(+1.53%)
Jan 18, 2013	7.872	7.901	7.801	7.901	3,824,116	+0.05(+0.63%)
Jan 17, 2013	7.801	7.901	7.794	7.851	3,777,550	+0.09(+1.10%)
Jan 16, 2013	7.759	7.815	7.723	7.766	4,409,311	-0.04(-0.45%)
Jan 15, 2013	7.801	7.830	7.659	7.801	3,872,879	-0.02(-0.27%)
Jan 14, 2013	7.872	7.929	7.794	7.823	5,818,985	-0.06(-0.72%)
Jan 11, 2013	7.858	7.915	7.801	7.879	5,177,259	+0.01(+0.18%)
Jan 10, 2013	7.766	7.879	7.716	7.865	5,247,969	+0.13(+1.74%)
Jan 09, 2013	7.688	7.766	7.649	7.730	5,410,138	+0.04(+0.46%)
Jan 08, 2013	7.667	7.752	7.581	7.695	5,212,239	+0.00(+0.00%)
Jan 07, 2013	8.035	8.035	7.667	7.695	9,575,914	-0.25(-3.12%)
Jan 04, 2013	7.794	7.979	7.752	7.943	8,769,776	+0.18(+2.38%)
Jan 03, 2013	7.766	7.837	7.716	7.759	11,865,290	-0.04(-0.55%)
Jan 02, 2013	7.716	7.801	7.667	7.801	7,285,381	+0.22(+2.90%)
Dec 31, 2012	7.447	7.617	7.383	7.581	5,127,203	+0.13(+1.71%)
Dec 28, 2012	7.489	7.542	7.432	7.454	3,859,794	-0.09(-1.22%)
Dec 27, 2012	7.617	7.645	7.404	7.546	5,063,050	-0.09(-1.21%)
Dec 26, 2012	7.674	7.709	7.613	7.638	3,368,409	-0.02(-0.28%)
Dec 24, 2012	7.716	7.730	7.610	7.659	1,697,014	-0.07(-0.92%)
Dec 21, 2012	7.759	7.794	7.638	7.730	7,148,856	-0.09(-1.09%)
Dec 20, 2012	7.773	7.823	7.716	7.815	3,655,824	+0.08(+1.01%)
Dec 19, 2012	7.858	7.858	7.723	7.737	8,000,526	-0.10(-1.27%)
Dec 18, 2012	7.716	7.851	7.702	7.837	5,325,209	+0.11(+1.38%)
Dec 17, 2012	7.631	7.745	7.617	7.730	7,132,840	+0.11(+1.49%)
Dec 14, 2012	7.610	7.652	7.574	7.617	5,175,026	-0.02(-0.28%)
Dec 13, 2012	7.603	7.645	7.525	7.638	6,439,045	+0.02(+0.28%)
Dec 12, 2012	7.610	7.652	7.592	7.617	5,436,755	+0.01(+0.19%)
Dec 11, 2012	7.610	7.709	7.581	7.603	6,898,851	+0.00(+0.00%)
Dec 10, 2012	7.681	7.702	7.588	7.603	7,434,871	-0.10(-1.29%)
Dec 07, 2012	7.688	7.784	7.638	7.702	7,214,590	+0.01(+0.18%)
Dec 06, 2012	7.709	7.773	7.652	7.688	9,356,925	-0.01(-0.18%)
Dec 05, 2012	7.588	7.745	7.532	7.702	11,620,974	+0.10(+1.31%)
Dec 04, 2012	7.482	7.645	7.461	7.603	9,565,894	+0.04(+0.47%)
Nov 30, 2012	7.390	7.574	7.383	7.567	29,473,388	+0.18(+2.40%)
Nov 29, 2012	7.404	7.418	7.291	7.390	6,242,217	+0.01(+0.19%)
Nov 28, 2012	7.198	7.376	7.177	7.376	5,985,617	+0.16(+2.26%)
Nov 27, 2012	7.248	7.333	7.177	7.213	10,262,902	-0.02(-0.29%)
Nov 26, 2012	7.142	7.291	7.135	7.234	7,958,105	+0.07(+0.99%)
Nov 23, 2012	7.191	7.220	7.103	7.163	4,095,265	+0.09(+1.30%)
Nov 21, 2012	7.035	7.113	7.000	7.071	5,865,379	+0.04(+0.50%)
Nov 20, 2012	7.050	7.081	6.957	7.035	7,697,080	-0.04(-0.50%)
Nov 19, 2012	7.099	7.163	6.979	7.071	12,198,591	+0.06(+0.81%)
Nov 16, 2012	6.908	7.042	6.837	7.014	9,967,902	+0.12(+1.75%)
Nov 15, 2012	6.943	7.042	6.794	6.893	9,837,870	-0.04(-0.61%)
Nov 14, 2012	6.922	6.964	6.752	6.936	13,493,902	+0.03(+0.41%)
Nov 13, 2012	7.000	7.081	6.901	6.908	9,278,991	-0.12(-1.72%)
Nov 12, 2012	7.184	7.333	6.971	7.028	4,658,981	-0.04(-0.50%)
Nov 09, 2012	7.191	7.220	7.042	7.064	10,782,141	-0.13(-1.87%)
Nov 08, 2012	7.149	7.220	7.099	7.198	8,626,820	+0.06(+0.79%)
Nov 07, 2012	7.482	7.638	7.135	7.142	8,382,194	-0.29(-3.91%)
Nov 06, 2012	7.340	7.539	7.340	7.432	7,890,997	+0.08(+1.06%)
Nov 05, 2012	7.532	7.553	7.354	7.354	4,791,535	-0.21(-2.72%)
Nov 02, 2012	7.496	7.588	7.482	7.560	7,885,356	+0.09(+1.14%)
Nov 01, 2012	7.440	7.659	7.390	7.475	12,501,662	+0.06(+0.86%)
Oct 31, 2012	7.454	7.525	7.354	7.411	5,504,592	+0.00(+0.00%)
Oct 26, 2012	7.369	7.411	7.411	7.411	6,953,980	+0.03(+0.38%)
Oct 25, 2012	7.453	7.503	7.319	7.383	6,340,791	-0.03(-0.38%)
Oct 24, 2012	7.588	7.623	7.411	7.411	6,224,391	-0.17(-2.24%)
Oct 23, 2012	7.559	7.616	7.475	7.581	9,186,127	-0.22(-2.81%)
Oct 19, 2012	7.842	7.884	7.750	7.800	4,139,446	-0.08(-0.99%)
Oct 18, 2012	7.842	7.948	7.793	7.877	6,662,658	+0.04(+0.45%)
Oct 17, 2012	7.715	7.856	7.623	7.842	11,955,517	+0.10(+1.28%)
Oct 16, 2012	7.623	7.764	7.595	7.743	7,754,657	+0.16(+2.05%)
Oct 15, 2012	7.489	7.588	7.446	7.588	6,580,601	+0.09(+1.23%)
Oct 12, 2012	7.588	7.616	7.439	7.496	7,639,022	-0.06(-0.84%)
Oct 11, 2012	7.552	7.672	7.538	7.559	5,782,233	+0.04(+0.56%)
Oct 10, 2012	7.644	7.644	7.482	7.517	4,377,492	-0.10(-1.30%)
Oct 09, 2012	7.651	7.687	7.581	7.616	5,107,133	-0.04(-0.46%)
Oct 08, 2012	7.701	7.722	7.644	7.651	3,549,764	-0.06(-0.82%)
Oct 05, 2012	7.786	7.842	7.680	7.715	4,965,188	-0.06(-0.73%)
Oct 04, 2012	7.743	7.835	7.701	7.771	7,069,493	+0.06(+0.83%)
Oct 03, 2012	7.715	7.764	7.665	7.708	6,286,384	+0.02(+0.28%)
Oct 02, 2012	7.651	7.722	7.630	7.687	10,050,217	+0.06(+0.74%)
Oct 01, 2012	7.743	7.842	7.595	7.630	7,966,412	-0.12(-1.55%)
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%)
Jul 02, 2012	9.142	9.142	8.930	8.987	4,753,338	-0.08(-0.86%)
Jun 29, 2012	9.064	9.100	8.979	9.064	8,119,006	+0.15(+1.66%)
Jun 28, 2012	8.739	8.930	8.732	8.916	5,409,065	+0.12(+1.37%)
Jun 27, 2012	8.640	8.845	8.619	8.796	5,423,844	+0.19(+2.22%)
Jun 26, 2012	8.513	8.662	8.492	8.605	6,183,346	+0.12(+1.42%)
Jun 25, 2012	8.414	8.520	8.386	8.485	7,303,182	-0.05(-0.58%)
Jun 22, 2012	8.598	8.655	8.488	8.534	10,078,277	-0.04(-0.41%)
Jun 21, 2012	8.782	8.909	8.556	8.570	6,062,479	-0.23(-2.57%)
Jun 20, 2012	8.944	8.972	8.736	8.796	6,913,590	-0.17(-1.89%)
Jun 19, 2012	8.909	9.008	8.863	8.965	5,504,162	+0.08(+0.87%)
Jun 18, 2012	8.895	8.923	8.810	8.888	8,095,542	-0.04(-0.40%)
Jun 15, 2012	8.923	8.958	8.859	8.923	7,310,065	+0.01(+0.08%)
Jun 14, 2012	8.753	8.937	8.718	8.916	7,359,173	+0.20(+2.27%)
Jun 13, 2012	8.640	8.796	8.549	8.718	5,540,021	+0.01(+0.08%)
Jun 12, 2012	8.690	8.739	8.584	8.711	6,582,409	+0.02(+0.24%)
Jun 11, 2012	8.944	8.951	8.683	8.690	6,240,299	-0.18(-1.99%)
Jun 08, 2012	8.704	8.874	8.683	8.866	6,247,454	+0.13(+1.54%)
Jun 07, 2012	8.888	8.951	8.718	8.732	11,757,791	-0.06(-0.72%)
Jun 06, 2012	8.541	8.803	8.541	8.796	7,947,718	+0.30(+3.58%)
Jun 05, 2012	8.322	8.520	8.322	8.492	6,449,694	+0.14(+1.69%)
Jun 04, 2012	8.365	8.411	8.224	8.351	8,001,253	-0.01(-0.17%)
Jun 01, 2012	8.393	8.457	8.308	8.365	9,695,261	-0.18(-2.07%)
May 31, 2012	8.676	8.711	8.521	8.541	12,975,546	-0.16(-1.87%)
May 30, 2012	8.824	8.874	8.644	8.704	7,496,164	-0.20(-2.30%)
May 29, 2012	8.866	8.930	8.803	8.909	7,062,944	+0.04(+0.48%)
May 25, 2012	8.725	8.874	8.725	8.866	5,956,989	+0.12(+1.37%)
May 24, 2012	8.647	8.746	8.619	8.746	8,099,135	+0.12(+1.39%)
May 23, 2012	8.690	8.718	8.556	8.626	11,438,743	-0.15(-1.69%)
May 22, 2012	8.647	8.849	8.612	8.775	9,004,246	+0.13(+1.55%)
May 21, 2012	8.478	8.647	8.464	8.640	7,161,323	+0.20(+2.34%)
May 18, 2012	8.527	8.584	8.414	8.443	8,570,812	-0.02(-0.25%)
May 17, 2012	8.584	8.609	8.457	8.464	5,480,511	-0.11(-1.24%)
May 16, 2012	8.662	8.782	8.527	8.570	9,683,210	-0.04(-0.49%)
May 15, 2012	8.619	8.704	8.520	8.612	12,991,601	-0.02(-0.25%)
May 14, 2012	8.662	8.732	8.598	8.633	5,575,451	-0.10(-1.13%)
May 11, 2012	8.711	8.874	8.655	8.732	10,334,352	-0.01(-0.08%)
May 10, 2012	8.633	8.838	8.605	8.739	9,886,315	+0.24(+2.83%)
May 09, 2012	8.386	8.549	8.294	8.499	11,187,807	+0.01(+0.17%)
May 08, 2012	8.450	8.506	8.238	8.485	13,033,864	-0.04(-0.50%)
May 07, 2012	8.478	8.612	8.457	8.527	6,859,194	-0.01(-0.08%)
May 04, 2012	8.979	9.043	8.492	8.534	9,235,414	-0.09(-1.06%)
May 03, 2012	8.697	8.746	8.605	8.626	8,523,944	-0.07(-0.81%)
May 02, 2012	8.817	8.845	8.669	8.697	6,697,223	-0.19(-2.15%)
May 01, 2012	8.817	8.916	8.775	8.888	6,668,704	+0.04(+0.48%)
Apr 30, 2012	8.796	8.852	8.739	8.845	7,710,288	+0.05(+0.56%)
Apr 27, 2012	8.810	8.852	8.732	8.796	4,827,854	+0.02(+0.24%)
Apr 26, 2012	8.612	8.838	8.563	8.775	7,737,847	+0.14(+1.64%)
Apr 25, 2012	8.655	8.669	8.591	8.633	4,602,644	+0.06(+0.66%)
Apr 24, 2012	8.556	8.640	8.534	8.577	4,076,779	+0.06(+0.75%)
Apr 23, 2012	8.570	8.577	8.457	8.513	8,662,592	-0.15(-1.71%)
Apr 20, 2012	8.598	8.686	8.541	8.662	10,089,909	+0.10(+1.16%)
Apr 19, 2012	8.669	8.669	8.534	8.563	9,423,804	-0.09(-1.06%)
Apr 18, 2012	8.704	8.803	8.626	8.655	8,143,374	-0.06(-0.73%)
Apr 17, 2012	8.874	8.888	8.662	8.718	10,574,807	-0.07(-0.80%)
Apr 16, 2012	8.824	8.877	8.753	8.789	6,503,495	+0.03(+0.32%)
Apr 13, 2012	8.895	8.937	8.746	8.760	8,524,359	-0.18(-2.05%)
Apr 12, 2012	8.810	8.972	8.789	8.944	3,844,604	+0.13(+1.44%)
Apr 11, 2012	8.916	8.965	8.803	8.817	6,028,869	-0.01(-0.16%)
Apr 10, 2012	9.036	9.071	8.810	8.831	7,411,579	-0.25(-2.80%)
Apr 09, 2012	8.972	9.100	8.972	9.085	5,929,515	-0.04(-0.46%)
Apr 05, 2012	9.262	9.262	9.085	9.128	6,076,178	-0.18(-1.90%)
Apr 04, 2012	9.227	9.354	9.220	9.304	6,604,758	-0.06(-0.60%)
Apr 03, 2012	9.234	9.361	9.142	9.361	11,712,372	+0.15(+1.61%)
Apr 02, 2012	9.184	9.266	9.135	9.213	6,606,847	-0.02(-0.23%)
Mar 30, 2012	9.276	9.276	9.174	9.234	6,622,669	+0.04(+0.38%)
Mar 29, 2012	9.114	9.227	9.008	9.199	8,226,812	+0.00(+0.00%)
Mar 28, 2012	9.276	9.326	9.093	9.199	7,988,763	-0.11(-1.14%)
Mar 27, 2012	9.290	9.312	9.213	9.304	8,658,577	+0.04(+0.46%)
Mar 26, 2012	9.206	9.283	9.149	9.262	7,268,263	+0.13(+1.47%)
Mar 23, 2012	9.135	9.199	9.100	9.128	4,609,205	+0.04(+0.47%)
Mar 22, 2012	9.170	9.220	9.029	9.085	6,680,743	-0.16(-1.76%)
Mar 21, 2012	9.276	9.333	9.221	9.248	3,360,329	-0.04(-0.46%)
Mar 20, 2012	9.199	9.304	9.163	9.290	7,780,676	+0.02(+0.23%)
Mar 19, 2012	9.304	9.354	9.255	9.269	4,517,874	-0.04(-0.38%)
Mar 16, 2012	9.297	9.382	9.241	9.304	9,487,728	+0.01(+0.15%)
Mar 15, 2012	9.220	9.319	9.184	9.290	10,295,344	+0.11(+1.15%)
Mar 14, 2012	9.396	9.495	9.177	9.184	10,430,007	-0.23(-2.40%)
Mar 13, 2012	9.446	9.467	9.304	9.410	7,389,719	+0.04(+0.38%)
Mar 12, 2012	9.347	9.396	9.283	9.375	5,595,864	+0.06(+0.61%)
Mar 09, 2012	9.375	9.425	9.304	9.319	5,654,222	+0.01(+0.08%)
Mar 08, 2012	9.283	9.389	9.262	9.312	7,867,651	+0.11(+1.23%)
Mar 07, 2012	9.135	9.255	9.100	9.199	4,667,983	+0.03(+0.31%)
Mar 06, 2012	9.354	9.382	9.121	9.170	9,078,384	-0.28(-2.99%)
Mar 05, 2012	9.474	9.516	9.361	9.453	5,524,803	-0.08(-0.82%)
Mar 02, 2012	9.545	9.622	9.453	9.531	4,252,458	-0.03(-0.30%)
Mar 01, 2012	9.509	9.693	9.495	9.559	5,213,767	-0.02(-0.22%)
Feb 29, 2012	9.552	9.608	9.403	9.580	9,301,100	+0.08(+0.89%)
Feb 28, 2012	9.707	9.714	9.467	9.495	6,805,662	-0.18(-1.90%)
Feb 27, 2012	9.721	9.764	9.474	9.679	9,332,103	-0.07(-0.72%)
Feb 24, 2012	9.714	9.813	9.629	9.750	6,806,016	+0.02(+0.22%)
Feb 23, 2012	9.764	9.898	9.629	9.728	7,236,626	-0.04(-0.36%)
Feb 22, 2012	9.743	9.778	9.647	9.764	4,096,986	+0.03(+0.29%)
Feb 21, 2012	9.686	9.750	9.615	9.735	5,285,344	+0.06(+0.58%)
Feb 17, 2012	9.757	9.785	9.559	9.679	7,193,175	-0.06(-0.58%)
Feb 16, 2012	9.516	9.778	9.478	9.735	6,889,653	+0.25(+2.61%)
Feb 15, 2012	9.538	9.576	9.460	9.488	5,852,714	-0.04(-0.37%)
Feb 14, 2012	9.304	9.524	9.220	9.524	7,801,074	+0.25(+2.74%)
Feb 13, 2012	9.227	9.446	9.213	9.269	6,796,203	+0.17(+1.86%)
Feb 10, 2012	9.100	9.128	9.036	9.100	3,425,818	-0.07(-0.77%)
Feb 09, 2012	9.184	9.248	9.085	9.170	3,407,498	+0.03(+0.31%)
Feb 08, 2012	9.100	9.163	9.064	9.142	3,669,621	+0.04(+0.47%)
Feb 07, 2012	8.979	9.142	8.958	9.100	4,893,950	+0.07(+0.78%)
Feb 06, 2012	9.093	9.114	9.008	9.029	3,947,846	-0.10(-1.08%)
Feb 03, 2012	9.283	9.290	9.114	9.128	5,532,830	-0.06(-0.69%)
Feb 02, 2012	9.163	9.227	9.131	9.191	3,533,201	+0.04(+0.39%)