East West Bancorp (NQ: EWBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.681	5.468	4.636	5.116	3,508,662	+0.59(+13.08%)
Apr 29, 2009	3.865	4.554	3.865	4.524	2,821,581	+0.67(+17.51%)
Apr 28, 2009	3.827	4.000	3.783	3.850	1,178,754	-0.06(-1.53%)
Apr 27, 2009	4.209	4.269	3.857	3.910	1,270,920	-0.40(-9.38%)
Apr 24, 2009	4.165	4.434	4.052	4.314	1,691,859	+0.19(+4.73%)
Apr 23, 2009	4.269	4.382	3.989	4.120	1,603,050	-0.01(-0.18%)
Apr 22, 2009	4.120	4.659	4.082	4.127	2,043,587	-0.19(-4.51%)
Apr 21, 2009	3.902	4.322	3.595	4.322	1,931,299	+0.26(+6.46%)
Apr 20, 2009	4.554	4.576	4.022	4.060	1,576,457	-0.73(-15.31%)
Apr 17, 2009	4.389	4.906	4.112	4.794	1,889,749	+0.41(+9.40%)
Apr 16, 2009	4.419	4.479	4.112	4.382	1,848,966	+0.08(+1.92%)
Apr 15, 2009	4.172	4.322	3.955	4.299	1,654,982	+0.07(+1.77%)
Apr 14, 2009	4.884	4.884	4.202	4.224	2,032,094	-0.64(-13.23%)
Apr 13, 2009	3.992	4.884	3.977	4.869	1,899,596	+0.71(+17.12%)
Apr 09, 2009	3.655	4.180	3.655	4.157	1,677,993	+0.74(+21.71%)
Apr 08, 2009	3.490	3.550	3.318	3.416	692,430	-0.05(-1.51%)
Apr 07, 2009	3.498	3.580	3.460	3.468	1,081,392	-0.11(-3.14%)
Apr 06, 2009	3.723	3.723	3.479	3.580	1,339,947	-0.18(-4.78%)
Apr 03, 2009	3.880	3.880	3.573	3.760	1,602,029	-0.14(-3.65%)
Apr 02, 2009	3.768	3.992	3.693	3.902	1,772,380	+0.27(+7.42%)
Apr 01, 2009	3.348	3.655	3.258	3.633	1,409,198	+0.21(+6.13%)
Mar 31, 2009	3.251	3.573	3.228	3.423	1,264,349	+0.24(+7.53%)
Mar 30, 2009	3.453	3.453	3.131	3.183	1,361,133	-0.63(-16.50%)
Mar 26, 2009	3.700	3.872	3.498	3.812	1,275,090	+0.16(+4.52%)
Mar 25, 2009	3.618	3.880	3.311	3.648	1,765,718	+0.10(+2.96%)
Mar 24, 2009	4.097	4.097	3.528	3.543	1,454,028	-0.52(-12.73%)
Mar 23, 2009	3.745	4.060	3.453	4.060	2,395,357	+0.73(+22.07%)
Mar 20, 2009	3.535	3.588	3.288	3.326	1,696,705	-0.16(-4.52%)
Mar 19, 2009	4.112	4.120	3.468	3.483	2,455,378	-0.56(-13.89%)
Mar 18, 2009	3.738	4.127	3.715	4.045	2,383,196	+0.26(+6.93%)
Mar 17, 2009	4.082	4.224	3.513	3.783	3,480,785	-0.28(-7.00%)
Mar 16, 2009	3.760	4.606	3.760	4.067	3,155,630	+0.40(+10.82%)
Mar 13, 2009	3.505	3.805	3.371	3.670	2,900,367	+0.21(+6.06%)
Mar 12, 2009	2.944	3.490	2.726	3.460	1,892,355	+0.51(+17.26%)
Mar 11, 2009	3.049	3.168	2.936	2.951	2,119,422	+0.04(+1.29%)
Mar 10, 2009	2.502	2.936	2.502	2.914	3,111,691	+0.49(+20.06%)
Mar 09, 2009	2.734	2.891	2.427	2.427	2,644,586	-0.34(-12.20%)
Mar 06, 2009	2.607	2.921	2.539	2.764	2,648,781	+0.04(+1.65%)
Mar 05, 2009	3.595	3.678	2.711	2.719	3,638,981	-0.97(-26.22%)
Mar 04, 2009	4.097	4.337	3.618	3.685	2,892,992	-0.84(-18.54%)
Mar 02, 2009	5.198	5.198	4.442	4.524	2,883,134	-0.80(-15.05%)
Feb 27, 2009	5.243	5.558	5.146	5.326	1,716,204	-0.04(-0.84%)
Feb 26, 2009	5.311	5.685	5.311	5.370	1,750,473	+0.17(+3.31%)
Feb 25, 2009	5.348	5.468	4.944	5.198	2,635,468	-0.22(-4.14%)
Feb 24, 2009	5.228	5.550	5.033	5.423	1,854,338	+0.25(+4.93%)
Feb 23, 2009	5.393	5.588	5.161	5.168	1,336,509	-0.14(-2.68%)
Feb 20, 2009	5.183	5.438	4.936	5.311	1,921,207	+0.02(+0.42%)
Feb 19, 2009	5.872	5.880	5.281	5.288	912,896	-0.51(-8.79%)
Feb 18, 2009	5.880	5.962	5.475	5.797	1,759,140	+0.17(+3.06%)
Feb 17, 2009	6.217	6.232	5.625	5.625	1,726,271	-0.76(-11.85%)
Feb 13, 2009	6.644	6.749	6.344	6.382	1,206,593	-0.28(-4.16%)
Feb 12, 2009	6.254	6.741	6.254	6.659	1,779,507	-0.21(-3.05%)
Feb 11, 2009	7.153	7.280	6.659	6.868	1,164,164	+0.18(+2.69%)
Feb 10, 2009	7.707	7.940	6.689	6.689	1,343,498	-1.11(-14.22%)
Feb 09, 2009	7.722	7.985	7.528	7.797	964,779	+0.01(+0.10%)
Feb 06, 2009	7.221	7.976	7.221	7.790	1,680,517	+0.63(+8.79%)
Feb 05, 2009	6.757	7.392	6.630	7.161	1,265,365	+0.36(+5.27%)
Feb 04, 2009	6.854	7.198	6.705	6.802	1,006,844	-0.07(-0.98%)
Feb 03, 2009	7.220	7.310	6.585	6.869	1,530,030	-0.31(-4.27%)
Feb 02, 2009	6.951	7.183	6.809	7.176	1,222,720	+0.08(+1.16%)
Jan 30, 2009	7.340	7.579	7.019	7.093	1,461,312	-0.14(-1.96%)
Jan 29, 2009	7.512	7.579	7.041	7.235	2,274,450	-0.46(-6.02%)
Jan 28, 2009	7.310	7.960	7.295	7.699	2,583,545	+0.73(+10.40%)
Jan 27, 2009	6.802	7.101	6.690	6.974	1,034,174	+0.27(+4.01%)
Jan 26, 2009	6.630	7.011	6.473	6.705	1,331,505	+0.11(+1.70%)
Jan 23, 2009	6.361	6.607	6.069	6.593	2,224,643	+0.05(+0.80%)
Jan 22, 2009	6.989	7.105	6.436	6.540	1,676,045	-0.64(-8.85%)
Jan 21, 2009	6.353	7.183	6.331	7.176	1,662,187	+0.70(+10.85%)
Jan 20, 2009	7.280	7.370	6.473	6.473	1,704,773	-0.99(-13.23%)
Jan 16, 2009	7.504	7.661	7.010	7.460	1,583,485	+0.14(+1.94%)
Jan 15, 2009	8.102	8.102	7.071	7.318	1,644,071	-0.79(-9.77%)
Jan 14, 2009	8.513	8.700	8.110	8.110	1,126,012	-0.69(-7.82%)
Jan 13, 2009	8.603	8.820	8.461	8.798	1,140,962	+0.15(+1.73%)
Jan 12, 2009	8.984	9.044	8.611	8.648	1,362,907	-0.52(-5.71%)
Jan 09, 2009	9.425	9.552	9.156	9.171	1,238,017	-0.61(-6.19%)
Jan 08, 2009	10.08	10.08	9.328	9.777	1,328,127	-0.38(-3.75%)
Jan 07, 2009	10.43	10.46	9.941	10.16	1,534,750	-0.41(-3.89%)
Jan 06, 2009	11.34	11.38	10.51	10.57	1,096,542	-0.61(-5.42%)
Jan 05, 2009	11.55	11.55	10.81	11.17	741,388	-0.81(-6.80%)
Jan 02, 2009	12.03	12.06	11.67	11.99	464,387	+0.05(+0.44%)
Dec 31, 2008	11.06	11.98	11.01	11.94	1,193,905	+0.90(+8.12%)
Dec 30, 2008	10.70	11.05	10.43	11.04	840,474	+0.51(+4.83%)
Dec 29, 2008	10.89	11.00	10.43	10.53	485,328	-0.46(-4.15%)
Dec 26, 2008	10.59	11.05	10.38	10.99	443,217	+0.49(+4.63%)
Dec 24, 2008	10.59	10.62	10.43	10.50	524,640	-0.04(-0.43%)
Dec 23, 2008	11.07	11.10	10.52	10.55	834,685	-0.40(-3.62%)
Dec 22, 2008	11.96	11.96	10.63	10.94	791,194	-0.55(-4.81%)
Dec 19, 2008	11.82	11.95	11.35	11.50	1,750,507	-0.05(-0.45%)
Dec 18, 2008	11.64	12.44	11.44	11.55	1,036,433	-0.55(-4.57%)
Dec 17, 2008	12.02	12.30	11.59	12.10	1,024,671	+0.19(+1.57%)
Dec 16, 2008	10.70	11.97	10.70	11.91	1,328,226	+1.05(+9.70%)
Dec 15, 2008	11.56	11.56	10.44	10.86	845,308	-0.77(-6.62%)
Dec 12, 2008	10.92	11.63	10.82	11.63	798,906	+0.58(+5.28%)
Dec 11, 2008	11.35	11.79	10.95	11.05	1,014,185	-0.83(-6.98%)
Dec 10, 2008	11.79	11.95	11.63	11.88	1,365,817	+0.29(+2.52%)
Dec 09, 2008	11.45	11.90	11.35	11.59	1,437,798	-0.07(-0.58%)
Dec 08, 2008	11.75	12.18	11.29	11.65	1,991,455	-0.04(-0.32%)
Dec 05, 2008	10.38	11.70	10.03	11.69	1,270,954	+1.00(+9.37%)
Dec 04, 2008	10.23	11.17	10.23	10.69	1,088,229	+0.24(+2.29%)
Dec 03, 2008	9.754	10.53	9.642	10.45	918,241	+0.15(+1.45%)
Dec 02, 2008	9.253	10.41	9.074	10.30	1,290,431	+1.32(+14.64%)
Dec 01, 2008	10.68	10.79	8.984	8.984	1,078,387	-2.08(-18.78%)
Nov 28, 2008	10.45	11.09	10.45	11.06	291,778	+0.43(+4.08%)
Nov 26, 2008	9.896	10.79	9.784	10.63	1,012,358	+0.31(+2.97%)
Nov 25, 2008	10.09	10.39	9.694	10.32	1,004,481	+0.40(+3.99%)
Nov 24, 2008	8.469	10.00	8.215	9.926	1,994,386	+1.61(+19.32%)
Nov 21, 2008	8.902	9.149	7.362	8.319	2,720,124	-0.34(-3.89%)
Nov 20, 2008	10.09	10.19	8.327	8.656	2,551,197	-1.58(-15.41%)
Nov 19, 2008	10.85	11.20	10.21	10.23	1,599,545	-0.80(-7.25%)
Nov 18, 2008	11.24	11.24	10.31	11.03	1,729,795	-0.18(-1.60%)
Nov 17, 2008	11.05	11.48	10.86	11.21	1,010,337	+0.00(+0.00%)
Nov 14, 2008	11.93	12.13	11.21	11.21	1,657,194	-0.54(-4.58%)
Nov 13, 2008	11.24	11.88	10.49	11.75	2,423,935	+0.70(+6.29%)
Nov 12, 2008	11.60	11.95	11.05	11.05	1,408,449	-0.75(-6.33%)
Nov 11, 2008	11.75	12.22	11.66	11.80	966,236	-0.10(-0.82%)
Nov 10, 2008	12.05	12.33	11.62	11.90	927,940	+0.10(+0.82%)
Nov 07, 2008	11.96	12.00	11.35	11.80	1,221,801	-0.04(-0.32%)
Nov 06, 2008	12.23	12.75	11.79	11.84	1,223,325	-0.50(-4.06%)
Nov 05, 2008	13.01	13.43	12.28	12.34	1,200,198	-0.94(-7.05%)
Nov 04, 2008	13.31	13.67	12.96	13.28	1,084,726	+0.02(+0.17%)
Nov 03, 2008	13.25	13.37	12.63	13.25	814,194	+0.36(+2.82%)
Oct 31, 2008	12.21	12.94	12.06	12.89	1,336,579	+0.58(+4.71%)
Oct 30, 2008	11.89	12.34	11.67	12.31	1,649,927	+0.78(+6.77%)
Oct 29, 2008	11.21	11.87	10.73	11.53	2,413,891	+0.27(+2.37%)
Oct 28, 2008	10.08	11.40	9.956	11.26	2,275,752	+1.69(+17.70%)
Oct 27, 2008	9.012	10.02	9.012	9.569	1,445,116	+0.31(+3.37%)
Oct 24, 2008	8.626	9.651	8.574	9.257	1,309,114	+0.15(+1.63%)
Oct 23, 2008	10.36	10.36	8.938	9.109	1,778,059	-1.23(-11.86%)
Oct 22, 2008	10.65	10.92	9.993	10.33	1,106,003	-0.66(-6.01%)
Oct 21, 2008	11.00	11.40	10.40	11.00	1,334,531	-0.19(-1.66%)
Oct 20, 2008	10.85	11.73	10.85	11.18	2,182,320	+0.45(+4.15%)
Oct 17, 2008	9.948	11.15	8.908	10.74	2,279,426	+0.42(+4.11%)
Oct 16, 2008	9.800	10.53	9.495	10.31	1,966,284	+0.66(+6.85%)
Oct 15, 2008	10.36	11.14	9.651	9.651	1,062,469	-1.18(-10.91%)
Oct 14, 2008	11.34	11.34	10.36	10.83	1,491,361	+0.87(+8.73%)
Oct 13, 2008	10.25	10.86	9.175	9.963	1,286,367	-0.13(-1.32%)
Oct 10, 2008	8.908	10.13	8.878	10.10	2,508,412	+1.18(+13.25%)
Oct 09, 2008	9.168	9.636	8.878	8.915	3,189,208	-0.25(-2.68%)
Oct 08, 2008	9.138	9.733	8.915	9.161	1,476,806	-0.65(-6.59%)
Oct 07, 2008	11.86	11.92	9.049	9.807	1,486,457	-1.85(-15.87%)
Oct 06, 2008	10.80	11.89	10.43	11.66	1,282,456	+0.45(+4.05%)
Oct 03, 2008	11.32	12.10	10.89	11.20	1,453,179	+0.06(+0.53%)
Oct 02, 2008	10.88	11.48	10.48	11.14	1,754,795	+0.27(+2.46%)
Oct 01, 2008	10.62	10.92	10.07	10.88	871,835	+0.70(+6.86%)
Sep 30, 2008	10.34	10.56	9.881	10.18	1,754,299	+0.33(+3.32%)
Sep 29, 2008	11.09	11.37	9.584	9.852	1,415,709	-1.45(-12.82%)
Sep 26, 2008	11.61	11.72	10.47	11.30	1,552,360	-0.15(-1.30%)
Sep 25, 2008	11.26	11.72	11.05	11.45	1,680,978	+0.25(+2.26%)
Sep 24, 2008	10.12	11.55	9.956	11.20	1,824,560	+1.13(+11.22%)
Sep 23, 2008	10.29	11.00	10.03	10.07	1,202,917	-0.28(-2.73%)
Sep 22, 2008	12.93	12.93	10.35	10.35	2,112,035	-2.76(-21.08%)
Sep 19, 2008	12.86	17.83	11.57	13.11	7,446,117	+1.13(+9.42%)
Sep 18, 2008	10.41	13.07	10.33	11.98	5,424,249	+1.73(+16.88%)
Sep 17, 2008	10.20	10.51	9.354	10.25	3,246,213	-0.20(-1.92%)
Sep 16, 2008	9.242	10.46	8.990	10.45	2,929,297	+1.08(+11.49%)
Sep 15, 2008	9.658	9.956	9.101	9.376	3,157,771	-0.82(-8.02%)
Sep 12, 2008	9.383	10.33	9.250	10.19	1,775,903	+0.63(+6.60%)
Sep 11, 2008	9.822	9.844	9.034	9.562	2,352,147	-0.29(-2.94%)
Sep 10, 2008	10.21	10.22	9.287	9.852	1,891,233	-0.24(-2.36%)
Sep 09, 2008	10.82	11.17	9.889	10.09	3,094,657	-0.88(-7.99%)
Sep 08, 2008	11.11	11.52	10.33	10.97	3,312,739	+0.67(+6.49%)
Sep 05, 2008	9.532	10.38	9.287	10.30	1,058,983	+0.65(+6.78%)
Sep 04, 2008	10.38	10.46	9.636	9.644	1,400,734	-0.85(-8.07%)
Sep 03, 2008	9.666	10.54	9.376	10.49	1,937,306	+0.82(+8.53%)
Sep 02, 2008	9.309	9.840	9.287	9.666	1,549,790	+0.40(+4.33%)
Aug 29, 2008	9.079	9.443	8.967	9.265	902,373	+0.10(+1.05%)
Aug 28, 2008	9.272	9.279	8.960	9.168	1,505,629	+0.11(+1.23%)
Aug 27, 2008	8.923	9.175	8.915	9.057	1,345,154	+0.12(+1.33%)
Aug 26, 2008	8.923	9.131	8.915	8.938	1,169,987	+0.02(+0.25%)
Aug 25, 2008	9.168	9.272	8.915	8.915	968,738	-0.39(-4.15%)
Aug 22, 2008	8.997	9.413	8.915	9.302	1,484,018	+0.38(+4.25%)
Aug 21, 2008	9.042	9.177	8.878	8.923	2,207,653	-0.29(-3.15%)
Aug 20, 2008	9.183	9.421	8.878	9.213	1,963,998	+0.01(+0.08%)
Aug 19, 2008	10.02	10.02	8.915	9.205	1,573,959	-0.41(-4.25%)
Aug 18, 2008	10.24	10.36	9.584	9.614	1,193,557	-0.57(-5.62%)
Aug 15, 2008	10.42	10.91	10.13	10.19	1,716,163	+0.04(+0.37%)
Aug 14, 2008	9.592	10.33	9.592	10.15	1,438,746	+0.39(+3.96%)
Aug 13, 2008	10.03	10.13	9.242	9.762	1,534,841	-0.28(-2.81%)
Aug 12, 2008	10.62	10.84	10.03	10.04	1,691,505	-0.74(-6.82%)
Aug 11, 2008	10.56	11.04	10.31	10.78	2,363,411	+0.41(+3.94%)
Aug 08, 2008	10.03	10.96	10.03	10.37	2,063,758	+0.37(+3.71%)
Aug 07, 2008	10.56	10.84	9.777	10.00	1,852,478	-0.59(-5.61%)
Aug 06, 2008	10.77	10.90	10.28	10.59	2,534,041	-0.25(-2.33%)
Aug 05, 2008	9.792	11.07	9.710	10.85	4,139,932	+1.11(+11.37%)
Aug 04, 2008	9.086	9.792	8.915	9.740	1,878,243	+0.43(+4.63%)
Aug 01, 2008	9.198	9.540	8.789	9.309	1,951,181	+0.46(+5.21%)
Jul 31, 2008	8.797	9.265	8.693	8.849	1,644,935	-0.09(-1.00%)
Jul 30, 2008	9.398	9.710	8.670	8.938	2,931,080	-0.32(-3.45%)
Jul 29, 2008	9.257	9.391	7.987	9.257	4,293,579	+1.32(+16.67%)
Jul 28, 2008	8.031	8.343	7.734	7.935	3,567,393	-0.18(-2.20%)
Jul 25, 2008	8.351	9.250	7.964	8.113	6,398,709	-0.13(-1.62%)
Jul 24, 2008	9.562	9.658	8.031	8.247	3,983,596	-1.23(-13.01%)
Jul 23, 2008	8.923	9.621	8.544	9.480	3,316,300	+0.56(+6.33%)
Jul 22, 2008	7.942	8.915	7.437	8.915	2,035,691	+1.01(+12.78%)
Jul 21, 2008	7.942	8.433	7.723	7.905	2,504,551	+0.22(+2.90%)
Jul 18, 2008	8.343	8.343	7.489	7.682	3,005,768	-0.52(-6.34%)
Jul 17, 2008	6.479	9.658	6.471	8.202	5,685,890	+1.76(+27.34%)
Jul 16, 2008	5.565	6.479	5.513	6.441	2,849,696	+0.88(+15.75%)
Jul 15, 2008	5.379	5.940	5.082	5.565	3,749,386	+0.08(+1.49%)
Jul 14, 2008	6.092	6.129	5.409	5.483	3,103,524	-0.51(-8.44%)
Jul 11, 2008	5.906	6.219	5.698	5.988	3,767,828	+0.01(+0.25%)
Jul 10, 2008	5.958	6.129	5.684	5.973	2,927,471	+0.03(+0.50%)
Jul 09, 2008	6.493	6.612	5.832	5.944	6,085,759	-0.56(-8.68%)
Jul 08, 2008	5.505	6.649	5.505	6.508	3,997,945	+0.85(+14.96%)
Jul 07, 2008	5.788	5.795	5.349	5.661	6,232,378	+0.03(+0.53%)
Jul 04, 2008	5.795	5.825	5.438	5.632	3,202,675	+0.00(+0.00%)
Jul 03, 2008	5.795	5.825	5.438	5.632	3,202,675	-0.14(-2.45%)
Jul 02, 2008	5.632	6.226	5.580	5.773	6,352,962	+0.13(+2.24%)
Jul 01, 2008	5.037	5.676	5.030	5.646	5,552,224	+0.40(+7.65%)
Jun 30, 2008	5.312	5.372	5.201	5.245	3,891,255	-0.11(-2.08%)
Jun 27, 2008	5.275	5.446	5.171	5.357	13,457,848	+0.04(+0.84%)
Jun 26, 2008	5.386	5.483	5.156	5.312	5,275,267	-0.17(-3.12%)
Jun 25, 2008	5.312	5.825	5.305	5.483	5,725,746	+0.16(+3.07%)
Jun 24, 2008	5.461	5.498	5.193	5.320	8,400,717	-0.25(-4.41%)
Jun 23, 2008	5.996	6.048	5.542	5.565	3,282,830	-0.42(-7.07%)
Jun 20, 2008	6.211	6.211	5.906	5.988	5,122,377	-0.29(-4.62%)
Jun 19, 2008	6.345	6.449	5.899	6.278	5,865,612	-0.09(-1.40%)
Jun 18, 2008	6.813	6.813	6.315	6.367	5,897,754	-0.39(-5.82%)
Jun 17, 2008	7.281	7.355	6.739	6.761	2,985,986	-0.44(-6.09%)
Jun 16, 2008	6.984	7.355	6.887	7.199	2,954,657	+0.13(+1.89%)
Jun 13, 2008	7.266	7.303	6.865	7.065	2,873,931	-0.17(-2.36%)
Jun 12, 2008	7.467	7.660	7.158	7.236	3,845,645	-0.13(-1.81%)
Jun 11, 2008	8.381	8.410	7.326	7.370	5,945,933	-1.00(-11.98%)
Jun 10, 2008	8.459	8.544	8.262	8.373	2,387,670	+0.01(+0.18%)
Jun 09, 2008	8.670	8.670	8.195	8.358	2,734,798	-0.33(-3.76%)
Jun 06, 2008	9.101	9.101	8.663	8.685	2,351,114	-0.60(-6.48%)
Jun 05, 2008	9.057	9.421	8.982	9.287	1,892,761	+0.24(+2.63%)
Jun 04, 2008	9.242	9.279	8.953	9.049	2,674,466	-0.13(-1.38%)
Jun 03, 2008	9.629	9.829	9.049	9.175	3,808,610	-0.54(-5.58%)
Jun 02, 2008	9.874	9.874	9.421	9.718	2,589,897	-0.12(-1.21%)
May 30, 2008	10.20	10.20	9.666	9.837	2,531,629	-0.37(-3.64%)
May 29, 2008	10.31	10.42	10.17	10.21	3,451,874	-0.17(-1.65%)
May 28, 2008	10.64	10.65	10.29	10.38	3,007,440	-0.18(-1.69%)
May 27, 2008	10.18	10.64	10.18	10.56	1,731,845	+0.30(+2.97%)
May 26, 2008	10.30	10.40	10.10	10.25	1,564,914	+0.00(+0.00%)
May 23, 2008	10.30	10.40	10.10	10.25	1,564,914	-0.06(-0.58%)
May 22, 2008	10.10	10.46	10.10	10.31	1,969,958	+0.20(+1.98%)
May 21, 2008	10.17	10.36	10.07	10.11	2,474,090	-0.02(-0.22%)
May 20, 2008	10.14	10.20	9.948	10.13	2,192,333	-0.04(-0.36%)
May 19, 2008	10.36	10.36	10.09	10.17	3,510,272	+0.38(+3.87%)
May 16, 2008	10.21	10.25	9.792	9.792	2,699,702	-0.36(-3.51%)
May 15, 2008	10.22	10.32	10.02	10.15	2,965,654	-0.09(-0.87%)
May 14, 2008	10.22	10.45	10.16	10.24	2,982,617	+0.10(+0.95%)
May 13, 2008	10.33	10.36	10.09	10.14	2,527,702	-0.20(-1.94%)
May 12, 2008	10.29	10.39	10.11	10.34	3,184,693	+0.11(+1.09%)
May 09, 2008	10.25	10.63	10.18	10.23	2,788,132	-0.10(-0.93%)
May 08, 2008	10.47	10.62	9.911	10.33	3,970,731	-0.17(-1.63%)
May 07, 2008	11.11	11.26	10.48	10.50	3,923,659	-0.57(-5.17%)
May 06, 2008	11.14	11.33	10.66	11.07	3,634,513	-0.10(-0.93%)
May 05, 2008	11.41	11.51	11.14	11.17	3,223,782	-0.19(-1.64%)
May 02, 2008	11.53	11.61	11.25	11.36	1,917,086	-0.07(-0.58%)