AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	8.990	9.029	8.885	8.927	4,598,352	-0.05(-0.55%)
Aug 29, 2013	9.032	9.099	8.934	8.976	2,671,693	-0.06(-0.62%)
Aug 28, 2013	8.934	9.074	8.899	9.032	4,319,175	+0.09(+1.02%)
Aug 27, 2013	8.983	9.078	8.927	8.941	8,089,598	-0.15(-1.70%)
Aug 26, 2013	9.081	9.173	9.011	9.095	7,091,481	+0.03(+0.31%)
Aug 23, 2013	9.095	9.109	8.983	9.067	2,911,091	+0.02(+0.23%)
Aug 22, 2013	8.885	9.088	8.849	9.046	4,925,113	+0.18(+2.06%)
Aug 21, 2013	8.885	8.934	8.793	8.863	5,032,645	-0.05(-0.55%)
Aug 20, 2013	8.800	8.937	8.702	8.913	5,342,449	+0.14(+1.60%)
Aug 19, 2013	8.842	8.878	8.695	8.772	6,226,773	-0.12(-1.34%)
Aug 16, 2013	8.976	8.976	8.818	8.892	3,891,261	-0.11(-1.17%)
Aug 15, 2013	9.060	9.088	8.948	8.997	5,139,395	-0.13(-1.39%)
Aug 14, 2013	9.095	9.180	9.039	9.123	4,875,158	+0.01(+0.15%)
Aug 13, 2013	9.208	9.208	9.053	9.109	6,376,974	-0.08(-0.84%)
Aug 12, 2013	9.173	9.211	9.130	9.187	4,507,512	-0.01(-0.08%)
Aug 09, 2013	9.208	9.362	9.187	9.194	5,133,725	-0.03(-0.30%)
Aug 08, 2013	9.053	9.397	8.972	9.222	8,111,112	+0.18(+2.02%)
Aug 07, 2013	8.906	9.046	8.842	9.039	6,487,902	+0.08(+0.86%)
Aug 06, 2013	8.920	9.004	8.885	8.962	8,427,162	-0.01(-0.16%)
Aug 05, 2013	8.828	9.004	8.800	8.976	6,054,649	+0.08(+0.95%)
Aug 02, 2013	8.892	8.920	8.776	8.892	3,869,868	+0.00(+0.00%)
Aug 01, 2013	8.800	8.920	8.709	8.892	4,641,111	+0.15(+1.77%)
Jul 31, 2013	8.674	8.842	8.597	8.737	6,803,620	+0.04(+0.48%)
Jul 30, 2013	8.744	8.765	8.667	8.695	5,346,902	+0.01(+0.16%)
Jul 29, 2013	8.730	8.779	8.674	8.681	4,006,574	-0.06(-0.64%)
Jul 26, 2013	8.667	8.744	8.625	8.737	3,597,996	+0.02(+0.24%)
Jul 25, 2013	8.660	8.730	8.576	8.716	5,249,644	+0.02(+0.24%)
Jul 24, 2013	8.905	8.905	8.625	8.695	3,671,060	-0.24(-2.66%)
Jul 23, 2013	8.877	8.975	8.786	8.933	2,937,497	+0.06(+0.63%)
Jul 22, 2013	8.968	8.982	8.863	8.877	4,276,097	-0.11(-1.17%)
Jul 19, 2013	8.912	9.031	8.898	8.982	5,316,031	+0.06(+0.63%)
Jul 18, 2013	8.919	8.982	8.905	8.926	5,132,002	+0.01(+0.12%)
Jul 17, 2013	9.003	9.031	8.870	8.915	3,817,588	-0.02(-0.27%)
Jul 16, 2013	8.989	9.024	8.905	8.940	4,955,995	-0.07(-0.78%)
Jul 15, 2013	8.821	9.031	8.803	9.010	5,354,250	+0.19(+2.14%)
Jul 12, 2013	8.751	8.835	8.716	8.821	4,757,725	+0.05(+0.56%)
Jul 11, 2013	8.688	8.779	8.674	8.772	5,986,724	+0.19(+2.20%)
Jul 10, 2013	8.408	8.597	8.387	8.583	9,059,266	+0.16(+1.91%)
Jul 09, 2013	8.387	8.443	8.345	8.422	7,502,078	+0.08(+0.92%)
Jul 08, 2013	8.324	8.408	8.317	8.345	6,861,962	+0.04(+0.51%)
Jul 05, 2013	8.310	8.338	8.205	8.303	5,291,289	+0.02(+0.25%)
Jul 03, 2013	8.191	8.380	8.135	8.282	4,099,930	+0.01(+0.17%)
Jul 02, 2013	8.331	8.425	8.240	8.268	8,530,456	-0.06(-0.76%)
Jul 01, 2013	8.478	8.478	8.296	8.331	7,587,403	-0.06(-0.75%)
Jun 28, 2013	8.387	8.478	8.310	8.394	10,194,283	+0.02(+0.25%)
Jun 27, 2013	8.380	8.471	8.331	8.373	10,528,466	+0.04(+0.42%)
Jun 26, 2013	8.226	8.380	8.198	8.338	7,496,051	+0.17(+2.06%)
Jun 25, 2013	8.058	8.247	7.981	8.170	8,737,486	+0.18(+2.28%)
Jun 24, 2013	7.967	8.114	7.869	7.988	8,367,936	-0.05(-0.61%)
Jun 21, 2013	8.058	8.128	7.820	8.037	11,037,054	+0.03(+0.44%)
Jun 20, 2013	8.142	8.219	7.967	8.002	10,367,884	-0.18(-2.14%)
Jun 19, 2013	8.492	8.520	8.177	8.177	10,192,273	-0.34(-4.03%)
Jun 18, 2013	8.597	8.611	8.499	8.520	10,107,579	-0.06(-0.65%)
Jun 17, 2013	8.695	8.737	8.527	8.576	6,448,331	-0.08(-0.89%)
Jun 14, 2013	8.688	8.751	8.604	8.653	3,291,607	-0.02(-0.24%)
Jun 13, 2013	8.520	8.688	8.485	8.674	4,535,212	+0.15(+1.72%)
Jun 12, 2013	8.681	8.702	8.471	8.527	5,200,528	-0.09(-1.06%)
Jun 11, 2013	8.513	8.674	8.443	8.618	6,765,699	+0.04(+0.41%)
Jun 10, 2013	8.758	8.786	8.569	8.583	5,598,069	-0.18(-2.00%)
Jun 07, 2013	8.625	8.828	8.597	8.758	5,913,179	+0.16(+1.87%)
Jun 06, 2013	8.443	8.632	8.415	8.597	8,495,942	+0.15(+1.74%)
Jun 05, 2013	8.548	8.576	8.415	8.450	6,966,303	-0.15(-1.71%)
Jun 04, 2013	8.618	8.667	8.523	8.597	8,983,225	-0.01(-0.08%)
Jun 03, 2013	8.548	8.674	8.425	8.604	11,224,513	+0.06(+0.74%)
May 31, 2013	8.597	8.758	8.541	8.541	8,035,725	-0.08(-0.89%)
May 30, 2013	8.681	8.863	8.611	8.618	6,423,662	-0.04(-0.48%)
May 29, 2013	8.632	8.702	8.450	8.660	9,490,284	-0.04(-0.40%)
May 28, 2013	8.926	8.940	8.590	8.695	10,973,881	-0.17(-1.90%)
May 24, 2013	8.961	8.982	8.821	8.863	4,131,502	-0.17(-1.86%)
May 23, 2013	8.926	9.083	8.782	9.031	8,492,708	+0.04(+0.47%)
May 22, 2013	9.108	9.269	8.926	8.989	11,300,931	-0.11(-1.23%)
May 21, 2013	9.052	9.136	8.989	9.101	12,039,241	+0.05(+0.54%)
May 20, 2013	9.087	9.115	8.996	9.052	5,800,310	-0.04(-0.46%)
May 17, 2013	9.017	9.101	9.003	9.094	7,045,804	+0.09(+1.01%)
May 16, 2013	9.108	9.143	8.947	9.003	11,856,285	-0.15(-1.68%)
May 15, 2013	9.199	9.290	9.087	9.157	15,514,947	+0.05(+0.54%)
May 13, 2013	9.269	9.269	9.073	9.108	8,363,515	-0.21(-2.25%)
May 10, 2013	9.101	9.325	8.905	9.318	17,269,018	+0.06(+0.68%)
May 09, 2013	9.654	9.661	9.227	9.255	11,173,081	-0.48(-4.89%)
May 08, 2013	9.745	9.801	9.647	9.731	6,895,194	-0.04(-0.43%)
May 07, 2013	9.682	9.787	9.633	9.773	7,161,303	+0.09(+0.94%)
May 06, 2013	9.668	9.703	9.591	9.682	3,924,169	+0.01(+0.07%)
May 03, 2013	9.738	9.748	9.654	9.675	6,683,693	-0.01(-0.07%)
May 02, 2013	9.703	9.717	9.591	9.682	5,376,099	+0.02(+0.22%)
May 01, 2013	9.703	9.759	9.619	9.661	5,606,956	-0.04(-0.43%)
Apr 30, 2013	9.584	9.759	9.535	9.703	15,659,473	+0.14(+1.46%)
Apr 29, 2013	9.451	9.619	9.416	9.563	9,804,708	+0.16(+1.71%)
Apr 26, 2013	9.416	9.430	9.367	9.402	11,732,957	+0.01(+0.07%)
Apr 25, 2013	9.255	9.493	9.186	9.395	10,524,731	+0.15(+1.66%)
Apr 24, 2013	9.200	9.269	9.123	9.241	5,326,791	+0.06(+0.68%)
Apr 23, 2013	9.074	9.213	9.004	9.179	7,116,154	+0.16(+1.78%)
Apr 22, 2013	8.990	9.081	8.864	9.018	5,501,333	+0.03(+0.39%)
Apr 19, 2013	8.746	8.990	8.746	8.983	7,283,897	+0.17(+1.98%)
Apr 18, 2013	8.823	8.851	8.746	8.809	9,239,103	-0.01(-0.16%)
Apr 17, 2013	8.920	8.934	8.700	8.823	14,032,819	-0.16(-1.79%)
Apr 16, 2013	8.899	9.004	8.868	8.983	5,424,317	+0.13(+1.42%)
Apr 15, 2013	9.123	9.213	8.837	8.858	8,030,722	-0.29(-3.13%)
Apr 12, 2013	8.983	9.144	8.969	9.144	5,968,498	+0.12(+1.31%)
Apr 11, 2013	8.983	9.060	8.969	9.025	6,608,292	+0.06(+0.62%)
Apr 10, 2013	8.885	9.025	8.844	8.969	7,552,847	+0.15(+1.66%)
Apr 09, 2013	8.823	8.878	8.732	8.823	9,800,075	+0.03(+0.40%)
Apr 08, 2013	8.655	8.802	8.627	8.788	12,820,992	+0.11(+1.29%)
Apr 05, 2013	8.634	8.781	8.627	8.676	9,404,007	-0.07(-0.80%)
Apr 04, 2013	8.704	8.809	8.690	8.746	4,669,019	+0.05(+0.56%)
Apr 03, 2013	8.739	8.774	8.662	8.697	7,020,938	-0.03(-0.40%)
Apr 02, 2013	8.753	8.760	8.676	8.732	4,389,671	+0.00(+0.00%)
Apr 01, 2013	8.774	8.802	8.648	8.732	4,323,942	-0.04(-0.48%)
Mar 28, 2013	8.774	8.802	8.704	8.774	5,760,475	+0.02(+0.24%)
Mar 27, 2013	8.606	8.760	8.557	8.753	6,509,300	+0.10(+1.21%)
Mar 26, 2013	8.648	8.732	8.613	8.648	7,234,316	+0.06(+0.73%)
Mar 25, 2013	8.718	8.753	8.550	8.585	8,829,860	-0.08(-0.89%)
Mar 22, 2013	8.704	8.728	8.634	8.662	7,271,243	-0.01(-0.08%)
Mar 21, 2013	8.816	8.858	8.666	8.669	6,931,520	-0.18(-2.05%)
Mar 20, 2013	8.725	8.878	8.725	8.851	10,521,812	+0.16(+1.85%)
Mar 19, 2013	8.697	8.718	8.578	8.690	6,977,091	+0.04(+0.48%)
Mar 18, 2013	8.655	8.746	8.564	8.648	11,608,712	-0.08(-0.88%)
Mar 15, 2013	8.739	8.802	8.641	8.725	12,796,729	-0.05(-0.56%)
Mar 14, 2013	8.816	8.885	8.746	8.774	12,682,402	-0.05(-0.55%)
Mar 13, 2013	8.739	8.871	8.697	8.823	6,831,570	+0.06(+0.72%)
Mar 12, 2013	8.711	8.812	8.697	8.760	5,947,287	+0.03(+0.32%)
Mar 11, 2013	8.585	8.746	8.585	8.732	6,998,554	+0.13(+1.46%)
Mar 08, 2013	8.648	8.650	8.522	8.606	6,281,025	+0.01(+0.08%)
Mar 07, 2013	8.620	8.641	8.550	8.599	7,193,497	-0.03(-0.32%)
Mar 06, 2013	8.571	8.669	8.550	8.627	9,583,608	+0.13(+1.48%)
Mar 05, 2013	8.404	8.536	8.383	8.502	9,271,679	+0.11(+1.33%)
Mar 04, 2013	8.320	8.425	8.250	8.390	14,323,008	+0.06(+0.75%)
Mar 01, 2013	8.069	8.334	8.041	8.327	11,281,852	+0.22(+2.67%)
Feb 28, 2013	8.155	8.208	8.100	8.111	12,488,731	-0.01(-0.17%)
Feb 27, 2013	7.727	8.233	7.685	8.125	17,166,700	+0.48(+6.30%)
Feb 26, 2013	7.615	7.685	7.538	7.643	7,248,254	+0.03(+0.46%)
Feb 25, 2013	7.866	7.901	7.601	7.608	10,281,916	-0.23(-2.94%)
Feb 22, 2013	7.762	7.838	7.734	7.838	5,079,831	+0.12(+1.54%)
Feb 21, 2013	7.922	7.929	7.706	7.720	5,876,162	-0.22(-2.73%)
Feb 20, 2013	7.929	7.971	7.894	7.936	12,394,170	+0.00(+0.00%)
Feb 19, 2013	7.797	7.936	7.797	7.936	6,515,767	+0.14(+1.79%)
Feb 15, 2013	7.831	7.845	7.755	7.797	5,904,916	-0.03(-0.36%)
Feb 14, 2013	7.894	7.943	7.824	7.824	7,009,125	-0.09(-1.15%)
Feb 13, 2013	7.894	7.978	7.894	7.915	6,412,688	+0.02(+0.27%)
Feb 12, 2013	7.838	7.908	7.797	7.894	7,192,380	+0.08(+0.98%)
Feb 11, 2013	7.720	7.831	7.688	7.817	8,216,974	+0.09(+1.17%)
Feb 08, 2013	7.762	7.772	7.671	7.727	9,189,032	-0.03(-0.36%)
Feb 07, 2013	7.720	7.776	7.671	7.755	7,840,211	+0.03(+0.45%)
Feb 06, 2013	7.643	7.741	7.629	7.720	5,763,912	+0.10(+1.28%)
Feb 04, 2013	7.741	7.755	7.608	7.622	6,307,227	-0.09(-1.18%)
Feb 01, 2013	7.629	7.769	7.580	7.713	9,424,980	+0.15(+1.94%)
Jan 31, 2013	7.601	7.643	7.524	7.566	10,227,572	-0.03(-0.37%)
Jan 30, 2013	7.462	7.643	7.441	7.594	26,323,064	+0.15(+2.06%)
Jan 29, 2013	7.545	7.552	7.420	7.441	29,226,446	-0.10(-1.38%)
Jan 28, 2013	7.691	7.705	7.538	7.545	14,269,231	-0.17(-2.16%)
Jan 25, 2013	7.719	7.774	7.646	7.712	7,975,809	+0.00(+0.00%)
Jan 24, 2013	7.802	7.858	7.677	7.712	11,434,975	-0.08(-1.07%)
Jan 23, 2013	7.844	7.865	7.719	7.795	6,565,240	-0.07(-0.88%)
Jan 22, 2013	7.719	7.900	7.712	7.865	5,728,115	+0.12(+1.53%)
Jan 18, 2013	7.719	7.747	7.649	7.747	3,900,134	+0.05(+0.63%)
Jan 17, 2013	7.649	7.747	7.642	7.698	3,852,643	+0.08(+1.10%)
Jan 16, 2013	7.607	7.663	7.573	7.614	4,496,962	-0.03(-0.45%)
Jan 15, 2013	7.649	7.677	7.510	7.649	3,949,867	-0.02(-0.27%)
Jan 14, 2013	7.719	7.774	7.642	7.670	5,934,658	-0.06(-0.72%)
Jan 11, 2013	7.705	7.760	7.649	7.726	5,280,176	+0.01(+0.18%)
Jan 10, 2013	7.614	7.726	7.566	7.712	5,352,292	+0.13(+1.74%)
Jan 09, 2013	7.538	7.614	7.500	7.580	5,517,684	+0.03(+0.46%)
Jan 08, 2013	7.517	7.601	7.434	7.545	5,315,851	+0.00(+0.00%)
Jan 07, 2013	7.879	7.879	7.517	7.545	9,766,269	-0.24(-3.12%)
Jan 04, 2013	7.642	7.823	7.601	7.788	8,944,107	+0.18(+2.38%)
Jan 03, 2013	7.614	7.684	7.566	7.607	12,101,155	-0.04(-0.55%)
Jan 02, 2013	7.566	7.649	7.517	7.649	7,430,204	+0.22(+2.90%)
Dec 31, 2012	7.302	7.468	7.239	7.434	5,229,125	+0.13(+1.71%)
Dec 28, 2012	7.343	7.395	7.288	7.308	3,936,522	-0.09(-1.22%)
Dec 27, 2012	7.468	7.496	7.260	7.399	5,163,696	-0.09(-1.21%)
Dec 26, 2012	7.524	7.559	7.465	7.489	3,435,368	-0.02(-0.28%)
Dec 24, 2012	7.566	7.580	7.461	7.510	1,730,749	-0.07(-0.92%)
Dec 21, 2012	7.607	7.642	7.489	7.580	7,290,965	-0.08(-1.09%)
Dec 20, 2012	7.621	7.670	7.566	7.663	3,728,496	+0.08(+1.01%)
Dec 19, 2012	7.705	7.705	7.573	7.587	8,159,565	-0.10(-1.27%)
Dec 18, 2012	7.566	7.698	7.552	7.684	5,431,067	+0.10(+1.38%)
Dec 17, 2012	7.482	7.594	7.468	7.580	7,274,630	+0.11(+1.49%)
Dec 14, 2012	7.461	7.503	7.427	7.468	5,277,898	-0.02(-0.28%)
Dec 13, 2012	7.455	7.496	7.378	7.489	6,567,044	+0.02(+0.28%)
Dec 12, 2012	7.461	7.503	7.444	7.468	5,544,830	+0.01(+0.19%)
Dec 11, 2012	7.461	7.559	7.434	7.455	7,035,990	+0.00(+0.00%)
Dec 10, 2012	7.531	7.552	7.441	7.455	7,582,665	-0.10(-1.29%)
Dec 07, 2012	7.538	7.632	7.489	7.552	7,358,006	+0.01(+0.18%)
Dec 06, 2012	7.559	7.621	7.503	7.538	9,542,927	-0.01(-0.18%)
Dec 05, 2012	7.441	7.594	7.385	7.552	11,851,983	+0.10(+1.31%)
Dec 04, 2012	7.336	7.496	7.315	7.455	9,756,050	+0.03(+0.47%)
Nov 30, 2012	7.246	7.427	7.239	7.420	30,059,278	+0.17(+2.40%)
Nov 29, 2012	7.260	7.274	7.149	7.246	6,366,304	+0.01(+0.19%)
Nov 28, 2012	7.058	7.232	7.037	7.232	6,104,603	+0.16(+2.26%)
Nov 27, 2012	7.107	7.190	7.037	7.072	10,466,914	-0.02(-0.29%)
Nov 26, 2012	7.003	7.149	6.996	7.093	8,116,301	+0.07(+0.99%)
Nov 23, 2012	7.051	7.079	6.964	7.023	4,176,673	+0.09(+1.30%)
Nov 21, 2012	6.898	6.975	6.863	6.933	5,981,974	+0.03(+0.50%)
Nov 20, 2012	6.912	6.943	6.822	6.898	7,850,087	-0.03(-0.50%)
Nov 19, 2012	6.961	7.023	6.843	6.933	12,441,082	+0.06(+0.81%)
Nov 16, 2012	6.773	6.905	6.703	6.877	10,166,049	+0.12(+1.75%)
Nov 15, 2012	6.808	6.905	6.662	6.759	10,033,433	-0.04(-0.61%)
Nov 14, 2012	6.787	6.829	6.620	6.801	13,762,141	+0.03(+0.41%)
Nov 13, 2012	6.863	6.943	6.766	6.773	9,463,444	-0.12(-1.72%)
Nov 12, 2012	7.044	7.190	6.836	6.891	4,751,594	-0.03(-0.50%)
Nov 09, 2012	7.051	7.079	6.905	6.926	10,996,475	-0.13(-1.87%)
Nov 08, 2012	7.009	7.079	6.961	7.058	8,798,309	+0.06(+0.79%)
Nov 07, 2012	7.336	7.489	6.996	7.003	8,548,821	-0.29(-3.91%)
Nov 06, 2012	7.197	7.392	7.197	7.288	8,047,858	+0.08(+1.06%)
Nov 05, 2012	7.385	7.406	7.211	7.211	4,886,783	-0.20(-2.72%)
Nov 02, 2012	7.350	7.441	7.336	7.413	8,042,106	+0.08(+1.14%)
Nov 01, 2012	7.295	7.510	7.246	7.329	12,750,177	+0.06(+0.86%)
Oct 31, 2012	7.308	7.378	7.211	7.267	5,614,015	+0.00(+0.00%)
Oct 26, 2012	7.225	7.267	7.267	7.267	7,092,215	+0.03(+0.38%)
Oct 25, 2012	7.308	7.357	7.177	7.239	6,466,835	-0.03(-0.38%)
Oct 24, 2012	7.440	7.474	7.267	7.267	6,348,121	-0.17(-2.24%)
Oct 23, 2012	7.412	7.468	7.329	7.433	9,368,731	-0.21(-2.81%)
Oct 19, 2012	7.689	7.731	7.599	7.648	4,221,731	-0.08(-0.99%)
Oct 18, 2012	7.689	7.793	7.641	7.724	6,795,100	+0.03(+0.45%)
Oct 17, 2012	7.565	7.703	7.474	7.689	12,193,172	+0.10(+1.28%)
Oct 16, 2012	7.474	7.613	7.447	7.592	7,908,806	+0.15(+2.05%)
Oct 15, 2012	7.343	7.440	7.301	7.440	6,711,412	+0.09(+1.23%)
Oct 12, 2012	7.440	7.468	7.294	7.350	7,790,873	-0.06(-0.84%)
Oct 11, 2012	7.405	7.523	7.391	7.412	5,897,174	+0.04(+0.56%)
Oct 10, 2012	7.495	7.495	7.336	7.371	4,464,509	-0.10(-1.30%)
Oct 09, 2012	7.502	7.537	7.433	7.468	5,208,654	-0.03(-0.46%)
Oct 08, 2012	7.551	7.571	7.495	7.502	3,620,327	-0.06(-0.82%)
Oct 05, 2012	7.634	7.689	7.530	7.565	5,063,888	-0.06(-0.73%)
Oct 04, 2012	7.592	7.682	7.551	7.620	7,210,022	+0.06(+0.82%)
Oct 03, 2012	7.565	7.613	7.516	7.558	6,411,347	+0.02(+0.28%)
Oct 02, 2012	7.502	7.571	7.481	7.537	10,249,998	+0.06(+0.74%)
Oct 01, 2012	7.592	7.689	7.447	7.481	8,124,771	-0.12(-1.55%)
Sep 28, 2012	7.516	7.634	7.502	7.599	7,526,153	+0.06(+0.73%)
Sep 27, 2012	7.599	7.661	7.523	7.544	8,011,023	+0.00(+0.00%)
Sep 26, 2012	7.661	7.703	7.516	7.544	10,358,027	-0.11(-1.45%)
Sep 25, 2012	7.793	7.866	7.655	7.655	8,426,705	-0.13(-1.69%)
Sep 24, 2012	7.710	7.883	7.689	7.786	11,625,537	+0.08(+1.08%)
Sep 21, 2012	7.772	7.772	7.675	7.703	10,193,558	-0.06(-0.71%)
Sep 20, 2012	7.682	7.765	7.634	7.758	9,113,406	+0.04(+0.54%)
Sep 19, 2012	7.745	7.793	7.703	7.717	8,327,370	-0.02(-0.27%)
Sep 18, 2012	7.904	7.918	7.696	7.738	9,036,238	-0.16(-2.02%)
Sep 17, 2012	7.987	8.036	7.876	7.897	7,666,229	-0.12(-1.47%)
Sep 14, 2012	7.959	8.036	7.946	8.015	11,448,168	+0.05(+0.61%)
Sep 13, 2012	7.835	7.973	7.765	7.966	8,877,322	+0.17(+2.13%)
Sep 12, 2012	7.952	7.994	7.779	7.800	13,245,270	-0.17(-2.09%)
Sep 11, 2012	7.932	7.987	7.904	7.966	6,691,672	+0.03(+0.35%)
Sep 10, 2012	7.904	7.973	7.869	7.939	11,082,202	+0.05(+0.61%)
Sep 07, 2012	7.890	7.939	7.821	7.890	9,811,160	+0.01(+0.18%)
Sep 06, 2012	7.869	7.918	7.738	7.876	12,493,762	+0.06(+0.71%)
Sep 05, 2012	7.821	7.862	7.696	7.821	9,572,650	+0.00(+0.00%)