JMP Group Inc (NY: JMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	4.735	4.883	4.728	4.862	102,378	+0.13(+2.67%)
Apr 29, 2014	4.651	4.760	4.623	4.735	85,780	+0.15(+3.38%)
Apr 28, 2014	4.573	4.721	4.524	4.580	120,404	+0.04(+0.93%)
Apr 25, 2014	4.637	4.637	4.496	4.538	69,409	-0.15(-3.15%)
Apr 24, 2014	4.531	4.693	4.531	4.686	96,115	+0.23(+5.21%)
Apr 23, 2014	4.524	4.559	4.419	4.454	86,174	-0.05(-1.09%)
Apr 22, 2014	4.531	4.634	4.489	4.503	51,219	-0.04(-0.78%)
Apr 21, 2014	4.524	4.602	4.454	4.538	81,440	+0.01(+0.31%)
Apr 17, 2014	4.475	4.524	4.524	4.524	79,307	+0.05(+1.10%)
Apr 16, 2014	4.503	4.503	4.376	4.475	46,737	+0.01(+0.32%)
Apr 15, 2014	4.517	4.580	4.348	4.461	89,445	-0.02(-0.47%)
Apr 14, 2014	4.461	4.728	4.313	4.482	157,893	+0.09(+2.08%)
Apr 11, 2014	4.383	4.489	4.293	4.390	57,241	-0.01(-0.32%)
Apr 10, 2014	4.686	4.686	4.404	4.404	210,989	-0.27(-5.86%)
Apr 09, 2014	4.630	4.720	4.517	4.679	72,671	+0.01(+0.15%)
Apr 08, 2014	4.609	4.834	4.573	4.672	82,423	+0.04(+0.91%)
Apr 07, 2014	4.784	4.799	4.559	4.630	73,765	-0.18(-3.80%)
Apr 04, 2014	5.031	5.045	4.679	4.813	105,044	-0.18(-3.53%)
Apr 03, 2014	5.038	5.143	4.904	4.988	106,888	-0.08(-1.53%)
Apr 02, 2014	5.171	5.189	5.003	5.066	73,381	-0.07(-1.37%)
Apr 01, 2014	5.045	5.164	4.939	5.136	77,462	+0.13(+2.67%)
Mar 31, 2014	4.890	5.017	4.841	5.003	79,892	+0.16(+3.34%)
Mar 28, 2014	4.939	5.003	4.728	4.841	71,784	-0.11(-2.13%)
Mar 27, 2014	5.059	5.108	4.876	4.946	51,481	-0.09(-1.82%)
Mar 26, 2014	5.122	5.143	5.010	5.038	61,219	-0.06(-1.11%)
Mar 25, 2014	5.291	5.347	5.073	5.094	58,071	-0.15(-2.95%)
Mar 24, 2014	5.340	5.368	5.150	5.249	63,948	-0.06(-1.06%)
Mar 21, 2014	5.354	5.397	5.235	5.305	44,231	-0.01(-0.13%)
Mar 20, 2014	5.298	5.537	5.284	5.312	75,829	+0.01(+0.27%)
Mar 19, 2014	5.601	5.601	5.270	5.298	32,336	-0.29(-5.16%)
Mar 18, 2014	5.516	5.664	5.305	5.587	53,232	-0.02(-0.38%)
Mar 17, 2014	5.354	5.629	5.319	5.608	121,301	+0.29(+5.42%)
Mar 14, 2014	5.228	5.333	5.221	5.319	38,780	+0.06(+1.07%)
Mar 13, 2014	5.200	5.284	5.143	5.263	44,851	+0.02(+0.40%)
Mar 12, 2014	5.143	5.263	5.059	5.242	32,183	+0.08(+1.64%)
Mar 11, 2014	5.235	5.242	5.136	5.157	50,298	-0.10(-1.87%)
Mar 10, 2014	5.256	5.298	5.087	5.256	65,151	-0.03(-0.53%)
Mar 07, 2014	5.326	5.326	5.073	5.284	120,630	+0.01(+0.13%)
Mar 06, 2014	5.228	5.326	5.101	5.277	87,075	+0.04(+0.81%)
Mar 05, 2014	5.193	5.242	5.108	5.235	79,227	+0.01(+0.13%)
Mar 04, 2014	5.108	5.383	5.108	5.228	78,276	+0.19(+3.77%)
Mar 03, 2014	5.045	5.108	4.960	5.038	58,370	-0.13(-2.59%)
Feb 28, 2014	5.115	5.207	5.024	5.171	31,417	+0.07(+1.38%)
Feb 27, 2014	4.988	5.115	4.946	5.101	27,056	+0.11(+2.26%)
Feb 26, 2014	4.960	5.017	4.946	4.988	34,814	+0.01(+0.28%)
Feb 25, 2014	4.967	5.003	4.946	4.974	25,894	+0.00(+0.00%)
Feb 24, 2014	4.925	5.045	4.925	4.974	25,887	+0.01(+0.14%)
Feb 21, 2014	5.010	5.010	4.848	4.967	49,022	-0.01(-0.28%)
Feb 20, 2014	4.848	5.038	4.763	4.981	40,195	+0.12(+2.46%)
Feb 19, 2014	5.101	5.143	4.714	4.862	96,615	-0.27(-5.34%)
Feb 18, 2014	4.988	5.178	4.988	5.136	40,718	+0.18(+3.69%)
Feb 14, 2014	5.242	4.953	4.953	4.953	61,399	-0.02(-0.42%)
Feb 13, 2014	4.890	5.010	4.886	4.974	50,729	+0.04(+0.86%)
Feb 12, 2014	4.904	5.143	4.813	4.932	108,288	+0.01(+0.29%)
Feb 11, 2014	4.932	4.981	4.770	4.918	23,422	+0.02(+0.43%)
Feb 10, 2014	4.813	4.967	4.735	4.897	48,677	+0.10(+2.05%)
Feb 07, 2014	4.960	4.960	4.749	4.799	31,961	-0.09(-1.87%)
Feb 06, 2014	4.714	5.143	4.714	4.890	63,756	+0.11(+2.36%)
Feb 05, 2014	4.827	4.827	4.665	4.777	51,298	-0.08(-1.74%)
Feb 04, 2014	4.883	4.974	4.820	4.862	31,358	-0.03(-0.58%)
Feb 03, 2014	5.185	5.185	4.806	4.890	71,080	-0.34(-6.59%)
Jan 31, 2014	5.249	5.298	5.185	5.235	40,212	-0.11(-2.11%)
Jan 30, 2014	5.298	5.411	5.263	5.347	37,150	+0.11(+2.15%)
Jan 29, 2014	5.368	5.390	5.178	5.235	55,608	-0.17(-3.12%)
Jan 28, 2014	5.375	5.411	5.270	5.404	49,025	-0.03(-0.52%)
Jan 27, 2014	5.558	5.755	5.419	5.432	54,511	-0.06(-1.03%)
Jan 24, 2014	5.629	5.636	5.418	5.488	70,156	-0.20(-3.58%)
Jan 23, 2014	5.805	5.805	5.678	5.692	35,131	-0.13(-2.29%)
Jan 22, 2014	5.657	5.924	5.636	5.826	184,322	+0.19(+3.37%)
Jan 21, 2014	5.488	5.636	5.488	5.636	141,874	+0.21(+3.89%)
Jan 17, 2014	5.326	5.425	5.425	5.425	103,610	+0.08(+1.58%)
Jan 16, 2014	5.263	5.340	5.249	5.340	32,001	+0.05(+0.93%)
Jan 15, 2014	5.136	5.312	5.136	5.291	50,628	+0.15(+3.01%)
Jan 14, 2014	5.038	5.136	5.003	5.136	31,791	+0.11(+2.10%)
Jan 13, 2014	5.073	5.073	4.960	5.031	36,943	-0.04(-0.69%)
Jan 10, 2014	5.094	5.094	4.996	5.066	49,456	-0.01(-0.28%)
Jan 09, 2014	5.066	5.080	5.003	5.080	37,355	+0.04(+0.84%)
Jan 08, 2014	5.207	5.207	4.974	5.038	41,768	-0.15(-2.98%)
Jan 07, 2014	5.185	5.242	5.133	5.193	30,048	-0.02(-0.40%)
Jan 06, 2014	5.164	5.267	5.115	5.214	34,487	+0.06(+1.09%)
Jan 03, 2014	5.228	5.284	5.115	5.157	62,925	-0.08(-1.61%)
Jan 02, 2014	5.207	5.270	5.094	5.242	61,128	+0.04(+0.68%)
Dec 31, 2013	5.094	5.207	5.207	5.207	37,237	+0.09(+1.79%)
Dec 30, 2013	5.193	5.242	5.101	5.115	17,450	-0.11(-2.02%)
Dec 27, 2013	5.354	5.368	5.207	5.221	20,007	-0.10(-1.85%)
Dec 26, 2013	5.284	5.347	5.284	5.319	32,403	+0.07(+1.34%)
Dec 24, 2013	5.256	5.326	5.235	5.249	27,525	+0.01(+0.27%)
Dec 23, 2013	5.101	5.242	5.101	5.235	79,895	+0.18(+3.48%)
Dec 20, 2013	5.052	5.136	4.996	5.059	253,519	+0.04(+0.70%)
Dec 19, 2013	5.059	5.087	4.974	5.024	47,398	-0.02(-0.42%)
Dec 18, 2013	4.960	5.052	4.904	5.045	34,862	+0.11(+2.14%)
Dec 17, 2013	4.967	4.988	4.911	4.939	98,522	-0.01(-0.28%)
Dec 16, 2013	4.981	5.100	4.918	4.953	44,684	+0.01(+0.14%)
Dec 13, 2013	5.052	5.094	4.946	4.946	49,211	-0.11(-2.09%)
Dec 12, 2013	5.087	5.122	4.988	5.052	113,227	+0.01(+0.14%)
Dec 11, 2013	5.178	5.178	5.010	5.045	45,881	-0.18(-3.37%)
Dec 10, 2013	5.235	5.347	5.122	5.221	68,590	-0.04(-0.67%)
Dec 09, 2013	5.157	5.418	5.129	5.256	227,744	+0.10(+1.91%)
Dec 06, 2013	5.038	5.319	5.038	5.157	130,136	+0.18(+3.68%)
Dec 05, 2013	4.806	5.034	4.806	4.974	132,189	+0.22(+4.59%)
Dec 04, 2013	4.721	4.806	4.682	4.756	47,425	+0.02(+0.45%)
Dec 03, 2013	4.714	4.749	4.658	4.735	44,247	+0.04(+0.75%)
Dec 02, 2013	4.602	4.732	4.454	4.700	383,111	+0.08(+1.83%)
Nov 29, 2013	4.693	4.714	4.587	4.616	28,131	-0.03(-0.61%)
Nov 27, 2013	4.672	4.679	4.580	4.644	31,006	-0.01(-0.15%)
Nov 26, 2013	4.651	4.672	4.525	4.651	26,057	-0.01(-0.15%)
Nov 25, 2013	4.665	4.700	4.609	4.658	57,912	+0.00(+0.00%)
Nov 22, 2013	4.637	4.689	4.525	4.658	36,552	+0.04(+0.76%)
Nov 21, 2013	4.538	4.651	4.532	4.623	27,031	+0.12(+2.66%)
Nov 20, 2013	4.510	4.538	4.454	4.503	37,837	+0.01(+0.16%)
Nov 19, 2013	4.440	4.573	4.440	4.496	36,098	+0.02(+0.47%)
Nov 18, 2013	4.482	4.573	4.468	4.475	25,331	-0.01(-0.31%)
Nov 15, 2013	4.461	4.545	4.461	4.489	27,264	+0.01(+0.31%)
Nov 14, 2013	4.524	4.524	4.426	4.475	11,247	-0.05(-1.09%)
Nov 12, 2013	4.602	4.602	4.370	4.524	37,370	-0.08(-1.83%)
Nov 11, 2013	4.644	4.672	4.538	4.609	106,125	-0.03(-0.61%)
Nov 08, 2013	4.559	4.700	4.559	4.637	36,617	+0.07(+1.54%)
Nov 07, 2013	4.637	4.637	4.538	4.566	50,558	-0.04(-0.76%)
Nov 06, 2013	4.609	4.665	4.559	4.602	40,909	+0.04(+0.93%)
Nov 05, 2013	4.573	4.594	4.531	4.559	33,742	-0.06(-1.22%)
Nov 04, 2013	4.517	4.616	4.475	4.616	60,277	+0.13(+2.82%)
Nov 01, 2013	4.503	4.609	4.426	4.489	134,046	-0.02(-0.47%)
Oct 31, 2013	4.602	4.644	4.454	4.510	89,337	-0.10(-2.14%)
Oct 30, 2013	4.672	4.714	4.609	4.609	71,727	-0.04(-0.91%)
Oct 29, 2013	4.841	4.890	4.623	4.651	72,341	-0.19(-3.92%)
Oct 28, 2013	4.834	4.855	4.792	4.841	22,632	+0.02(+0.44%)
Oct 25, 2013	4.707	4.848	4.707	4.820	30,420	+0.13(+2.70%)
Oct 24, 2013	4.397	4.742	4.397	4.693	145,662	+0.30(+6.72%)
Oct 23, 2013	4.461	4.531	4.215	4.397	261,097	-0.10(-2.19%)
Oct 22, 2013	4.510	4.566	4.468	4.496	99,077	+0.00(+0.00%)
Oct 21, 2013	4.341	4.594	4.341	4.496	80,702	+0.15(+3.40%)
Oct 18, 2013	4.538	4.538	4.320	4.348	177,166	-0.13(-2.98%)
Oct 17, 2013	4.447	4.489	4.447	4.482	28,354	+0.00(+0.00%)
Oct 16, 2013	4.524	4.573	4.369	4.482	55,310	-0.01(-0.16%)
Oct 15, 2013	4.510	4.623	4.475	4.489	27,589	-0.04(-0.93%)
Oct 14, 2013	4.623	4.623	4.475	4.531	119,655	-0.11(-2.42%)
Oct 11, 2013	4.623	4.685	4.587	4.644	60,045	+0.01(+0.30%)
Oct 10, 2013	4.594	4.637	4.580	4.630	60,868	+0.10(+2.17%)
Oct 09, 2013	4.503	4.559	4.489	4.531	101,764	+0.06(+1.42%)
Oct 08, 2013	4.587	4.594	4.404	4.468	105,674	-0.11(-2.31%)
Oct 07, 2013	4.538	4.616	4.538	4.573	53,670	+0.00(+0.00%)
Oct 04, 2013	4.573	4.616	4.552	4.573	133,548	-0.01(-0.15%)
Oct 03, 2013	4.594	4.644	4.552	4.580	78,697	-0.01(-0.15%)
Oct 02, 2013	4.644	4.672	4.566	4.587	73,447	-0.09(-1.95%)
Oct 01, 2013	4.369	4.679	4.369	4.679	111,810	+0.30(+6.91%)
Sep 27, 2013	4.404	4.404	4.278	4.376	34,843	-0.07(-1.58%)
Sep 26, 2013	4.637	4.640	4.397	4.447	65,928	-0.17(-3.66%)
Sep 25, 2013	4.679	4.679	4.573	4.616	18,135	-0.07(-1.50%)
Sep 24, 2013	4.735	4.749	4.623	4.686	65,701	-0.06(-1.19%)
Sep 23, 2013	4.637	4.742	4.602	4.742	33,635	+0.09(+1.97%)
Sep 20, 2013	4.482	4.658	4.482	4.651	150,504	+0.14(+3.12%)
Sep 19, 2013	4.538	4.538	4.480	4.510	9,613	-0.03(-0.62%)
Sep 18, 2013	4.496	4.566	4.468	4.538	46,776	+0.04(+0.78%)
Sep 17, 2013	4.454	4.524	4.454	4.503	22,458	+0.04(+0.79%)
Sep 16, 2013	4.461	4.517	4.429	4.468	22,754	+0.01(+0.16%)
Sep 13, 2013	4.454	4.482	4.433	4.461	11,743	+0.03(+0.64%)
Sep 12, 2013	4.552	4.552	4.426	4.433	18,342	-0.12(-2.63%)
Sep 11, 2013	4.524	4.573	4.507	4.552	26,182	+0.01(+0.31%)
Sep 10, 2013	4.630	4.636	4.482	4.538	18,674	-0.06(-1.38%)
Sep 09, 2013	4.587	4.651	4.573	4.602	53,113	+0.04(+0.93%)
Sep 06, 2013	4.679	4.679	4.552	4.559	4,549	-0.09(-1.97%)
Sep 05, 2013	4.644	4.700	4.623	4.651	22,065	+0.06(+1.23%)
Sep 04, 2013	4.630	4.637	4.573	4.594	23,526	-0.03(-0.61%)
Sep 03, 2013	4.616	4.644	4.524	4.623	19,356	+0.10(+2.18%)
Aug 30, 2013	4.777	4.777	4.510	4.524	50,553	-0.21(-4.46%)
Aug 29, 2013	4.714	4.749	4.693	4.735	35,395	+0.02(+0.45%)
Aug 28, 2013	4.700	4.749	4.693	4.714	22,264	+0.02(+0.45%)
Aug 27, 2013	4.791	4.855	4.573	4.693	68,539	-0.11(-2.34%)
Aug 26, 2013	4.841	4.869	4.777	4.806	18,597	-0.04(-0.73%)
Aug 23, 2013	4.799	4.841	4.799	4.841	35,132	+0.05(+1.03%)
Aug 22, 2013	4.784	4.791	4.719	4.791	131,236	+0.07(+1.49%)
Aug 21, 2013	4.742	4.777	4.700	4.721	8,071	-0.04(-0.74%)
Aug 20, 2013	4.700	4.770	4.640	4.756	42,234	+0.10(+2.11%)
Aug 19, 2013	4.721	4.827	4.623	4.658	48,338	-0.03(-0.60%)
Aug 16, 2013	4.714	4.728	4.612	4.686	17,929	-0.05(-1.04%)
Aug 15, 2013	4.784	4.813	4.623	4.735	35,298	-0.08(-1.75%)
Aug 14, 2013	4.848	4.861	4.820	4.820	13,684	-0.06(-1.30%)
Aug 13, 2013	4.820	4.939	4.763	4.883	14,037	+0.06(+1.17%)
Aug 12, 2013	4.820	4.883	4.784	4.827	22,136	+0.00(+0.00%)
Aug 09, 2013	4.981	4.981	4.827	4.827	20,113	-0.15(-3.11%)
Aug 08, 2013	5.024	5.024	4.904	4.981	28,482	-0.01(-0.28%)
Aug 07, 2013	4.996	5.052	4.953	4.996	36,801	-0.03(-0.56%)
Aug 06, 2013	4.996	5.034	4.946	5.024	153,095	+0.02(+0.42%)
Aug 05, 2013	4.996	5.008	4.946	5.003	130,138	+0.00(+0.00%)
Aug 02, 2013	5.094	5.094	4.953	5.003	362,794	-0.02(-0.42%)
Aug 01, 2013	5.073	5.080	4.967	5.024	330,585	+0.03(+0.56%)
Jul 31, 2013	4.911	5.038	4.890	4.996	79,470	+0.12(+2.45%)
Jul 30, 2013	4.981	5.017	4.834	4.876	170,227	-0.08(-1.70%)
Jul 29, 2013	5.024	5.101	4.939	4.960	328,240	-0.06(-1.26%)
Jul 26, 2013	4.904	5.094	4.890	5.024	75,931	+0.08(+1.56%)
Jul 25, 2013	4.890	4.946	4.784	4.946	65,708	+0.06(+1.30%)
Jul 24, 2013	4.996	4.996	4.791	4.883	56,094	-0.12(-2.39%)
Jul 23, 2013	5.038	5.038	4.939	5.003	29,420	-0.03(-0.56%)
Jul 22, 2013	4.988	5.045	4.988	5.031	22,981	+0.04(+0.70%)
Jul 19, 2013	4.841	5.031	4.784	4.996	53,135	+0.15(+3.05%)
Jul 18, 2013	4.813	4.862	4.749	4.848	56,266	+0.02(+0.45%)
Jul 17, 2013	5.010	5.094	4.784	4.826	212,021	-0.14(-2.85%)
Jul 16, 2013	4.996	4.996	4.897	4.967	47,525	-0.03(-0.56%)
Jul 15, 2013	4.988	5.052	4.890	4.996	31,815	+0.02(+0.42%)
Jul 12, 2013	4.939	4.981	4.883	4.974	8,672	+0.01(+0.28%)
Jul 11, 2013	5.010	5.010	4.848	4.960	23,153	+0.04(+0.71%)
Jul 10, 2013	4.911	4.974	4.820	4.925	22,572	+0.01(+0.14%)
Jul 09, 2013	4.974	4.981	4.876	4.918	34,495	-0.04(-0.71%)
Jul 08, 2013	5.003	5.003	4.855	4.953	22,545	-0.04(-0.71%)
Jul 05, 2013	4.996	5.003	4.953	4.988	27,874	+0.09(+1.87%)
Jul 03, 2013	4.848	4.953	4.848	4.897	8,837	+0.01(+0.14%)
Jul 02, 2013	4.960	5.045	4.791	4.890	40,298	-0.11(-2.11%)
Jul 01, 2013	4.742	5.010	4.707	4.996	54,584	+0.32(+6.93%)
Jun 28, 2013	4.911	5.020	4.545	4.672	209,548	-0.15(-3.07%)
Jun 26, 2013	4.834	4.875	4.756	4.820	27,345	+0.02(+0.44%)
Jun 25, 2013	4.721	4.820	4.665	4.799	26,276	+0.11(+2.40%)
Jun 24, 2013	4.693	4.749	4.637	4.686	22,714	-0.08(-1.62%)
Jun 21, 2013	4.630	4.763	4.580	4.763	90,175	+0.18(+3.83%)
Jun 20, 2013	4.609	4.644	4.538	4.587	62,793	-0.11(-2.25%)
Jun 19, 2013	4.686	4.742	4.616	4.693	21,101	-0.01(-0.15%)
Jun 18, 2013	4.468	4.714	4.468	4.700	57,375	-0.01(-0.30%)
Jun 17, 2013	4.770	4.777	4.644	4.714	36,073	+0.01(+0.15%)
Jun 14, 2013	4.756	4.756	4.616	4.707	26,353	-0.05(-1.04%)
Jun 13, 2013	4.707	4.784	4.594	4.756	30,180	+0.04(+0.75%)
Jun 12, 2013	4.749	4.770	4.665	4.721	42,523	+0.01(+0.15%)
Jun 11, 2013	4.693	4.784	4.686	4.714	24,374	-0.06(-1.33%)
Jun 10, 2013	4.679	4.777	4.679	4.777	6,134	+0.14(+3.03%)
Jun 07, 2013	4.721	4.721	4.580	4.637	44,303	-0.04(-0.90%)
Jun 06, 2013	4.756	4.777	4.594	4.679	52,646	-0.10(-2.06%)
Jun 05, 2013	4.848	4.848	4.749	4.777	15,271	+0.01(+0.15%)
Jun 04, 2013	4.925	4.953	4.686	4.770	106,126	-0.17(-3.42%)
Jun 03, 2013	4.848	4.974	4.784	4.939	128,038	+0.12(+2.48%)
May 31, 2013	4.799	4.932	4.791	4.820	19,821	-0.02(-0.44%)
May 30, 2013	4.925	4.939	4.813	4.841	9,124	-0.03(-0.58%)
May 29, 2013	4.904	4.981	4.827	4.869	10,177	-0.06(-1.14%)
May 28, 2013	4.932	4.960	4.827	4.925	54,683	+0.09(+1.89%)
May 24, 2013	4.806	4.855	4.756	4.834	20,469	+0.01(+0.29%)
May 23, 2013	4.813	4.841	4.784	4.820	36,270	-0.01(-0.15%)
May 22, 2013	4.869	4.911	4.763	4.827	119,040	-0.05(-1.01%)
May 21, 2013	4.869	4.918	4.784	4.876	28,257	-0.01(-0.14%)
May 20, 2013	4.799	4.918	4.767	4.883	31,546	+0.06(+1.17%)
May 17, 2013	4.799	4.834	4.736	4.827	105,811	+0.07(+1.48%)
May 16, 2013	4.721	4.777	4.665	4.756	9,850	+0.01(+0.15%)
May 15, 2013	4.721	4.813	4.693	4.749	15,064	+0.09(+1.96%)
May 13, 2013	4.581	4.756	4.581	4.658	14,263	+0.05(+1.07%)
May 10, 2013	4.580	4.609	4.545	4.609	22,986	+0.04(+0.77%)
May 09, 2013	4.559	4.609	4.552	4.573	23,622	-0.04(-0.76%)
May 08, 2013	4.524	4.623	4.524	4.609	41,279	+0.08(+1.71%)
May 07, 2013	4.524	4.545	4.440	4.531	20,878	+0.02(+0.47%)
May 06, 2013	4.672	4.756	4.419	4.510	44,369	-0.07(-1.54%)
May 03, 2013	4.503	4.608	4.447	4.580	29,025	+0.13(+3.01%)
May 02, 2013	4.397	4.500	4.327	4.447	68,863	+0.08(+1.94%)