JMP Group Inc (NY: JMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	5.762	5.777	5.432	5.446	320,606	-0.30(-5.15%)
Apr 29, 2010	5.664	5.762	5.495	5.741	97,215	+0.04(+0.62%)
Apr 28, 2010	5.777	5.798	5.523	5.706	144,161	-0.07(-1.22%)
Apr 27, 2010	5.931	6.051	5.706	5.777	89,337	-0.18(-2.96%)
Apr 26, 2010	5.777	6.156	5.699	5.952	156,267	+0.22(+3.80%)
Apr 23, 2010	5.791	5.791	5.685	5.734	47,612	-0.06(-1.09%)
Apr 22, 2010	5.924	5.924	5.692	5.798	77,521	-0.12(-2.02%)
Apr 21, 2010	5.819	6.297	5.812	5.917	252,989	+0.08(+1.45%)
Apr 20, 2010	5.812	5.959	5.755	5.833	76,708	+0.05(+0.85%)
Apr 19, 2010	5.615	5.791	5.615	5.784	79,362	+0.17(+3.01%)
Apr 16, 2010	5.601	5.636	5.467	5.615	90,509	+0.02(+0.38%)
Apr 15, 2010	5.636	5.671	5.537	5.594	61,846	-0.02(-0.38%)
Apr 14, 2010	5.650	5.699	5.580	5.615	67,547	+0.02(+0.38%)
Apr 13, 2010	5.580	5.678	5.558	5.594	65,559	+0.01(+0.25%)
Apr 12, 2010	5.558	5.601	5.544	5.580	50,972	+0.01(+0.13%)
Apr 09, 2010	5.699	5.763	5.565	5.572	61,795	-0.13(-2.34%)
Apr 08, 2010	5.741	5.938	5.699	5.706	38,975	-0.08(-1.34%)
Apr 07, 2010	5.875	5.917	5.741	5.784	67,040	-0.11(-1.91%)
Apr 06, 2010	5.896	6.072	5.868	5.896	80,593	-0.04(-0.71%)
Apr 05, 2010	5.847	6.016	5.741	5.938	98,772	+0.10(+1.69%)
Apr 01, 2010	5.995	5.840	5.840	5.840	71,490	-0.14(-2.35%)
Mar 31, 2010	6.009	6.086	5.924	5.981	60,786	-0.07(-1.16%)
Mar 30, 2010	6.086	6.135	5.966	6.051	34,389	-0.01(-0.23%)
Mar 29, 2010	5.847	6.093	5.847	6.065	68,648	+0.10(+1.65%)
Mar 26, 2010	6.002	6.023	5.910	5.966	55,239	-0.02(-0.35%)
Mar 25, 2010	6.156	6.192	5.981	5.988	124,185	-0.13(-2.18%)
Mar 24, 2010	6.297	6.297	6.086	6.121	107,675	-0.18(-2.90%)
Mar 23, 2010	6.283	6.389	6.251	6.304	78,514	+0.00(+0.00%)
Mar 22, 2010	6.044	6.311	5.931	6.304	99,595	+0.23(+3.70%)
Mar 19, 2010	6.171	6.171	5.966	6.079	64,297	-0.03(-0.46%)
Mar 18, 2010	6.262	6.304	6.093	6.107	35,531	-0.13(-2.03%)
Mar 17, 2010	6.114	6.318	6.114	6.234	82,496	+0.11(+1.72%)
Mar 16, 2010	5.889	6.128	5.819	6.128	59,558	+0.25(+4.19%)
Mar 15, 2010	5.854	5.910	5.840	5.882	26,917	+0.04(+0.60%)
Mar 12, 2010	5.882	5.945	5.762	5.847	66,222	+0.00(+0.00%)
Mar 11, 2010	6.002	6.002	5.755	5.847	103,259	-0.15(-2.46%)
Mar 10, 2010	5.896	6.016	5.861	5.995	25,729	+0.11(+1.91%)
Mar 09, 2010	5.685	5.959	5.643	5.882	36,027	+0.19(+3.34%)
Mar 08, 2010	5.636	5.720	5.594	5.692	23,183	+0.04(+0.75%)
Mar 05, 2010	5.643	5.717	5.580	5.650	106,798	+0.02(+0.38%)
Mar 04, 2010	5.615	5.636	5.480	5.629	30,338	+0.01(+0.25%)
Mar 03, 2010	5.671	5.671	5.572	5.615	66,882	-0.04(-0.62%)
Mar 02, 2010	5.523	5.664	5.523	5.650	151,287	+0.13(+2.42%)
Mar 01, 2010	5.453	5.537	5.404	5.516	95,719	+0.08(+1.55%)
Feb 26, 2010	5.594	5.622	5.432	5.432	44,973	-0.20(-3.62%)
Feb 25, 2010	5.629	5.650	5.404	5.636	87,192	-0.11(-1.96%)
Feb 24, 2010	5.734	5.854	5.284	5.748	85,566	+0.21(+3.81%)
Feb 23, 2010	5.741	5.847	5.453	5.537	74,827	-0.19(-3.32%)
Feb 22, 2010	5.755	5.762	5.650	5.727	62,834	-0.01(-0.12%)
Feb 19, 2010	5.706	5.762	5.643	5.734	41,738	+0.04(+0.74%)
Feb 18, 2010	5.805	5.847	5.629	5.692	76,711	-0.08(-1.34%)
Feb 17, 2010	5.798	5.798	5.706	5.769	28,920	-0.01(-0.12%)
Feb 16, 2010	5.720	5.784	5.629	5.777	17,015	+0.11(+1.86%)
Feb 12, 2010	5.537	5.671	5.671	5.671	27,146	+0.08(+1.51%)
Feb 11, 2010	5.467	5.622	5.453	5.587	35,037	+0.10(+1.79%)
Feb 10, 2010	5.580	5.706	5.474	5.488	36,266	-0.14(-2.50%)
Feb 09, 2010	5.608	5.755	5.489	5.629	40,669	+0.06(+1.14%)
Feb 08, 2010	5.636	5.636	5.516	5.565	21,354	-0.08(-1.49%)
Feb 05, 2010	5.594	5.650	5.453	5.650	29,779	+0.06(+1.01%)
Feb 04, 2010	5.769	5.769	5.551	5.594	65,154	-0.23(-3.87%)
Feb 03, 2010	5.629	5.847	5.629	5.819	70,783	+0.18(+3.25%)
Feb 02, 2010	5.643	5.678	5.502	5.636	83,803	+0.01(+0.25%)
Feb 01, 2010	5.488	5.882	5.333	5.622	82,941	+0.15(+2.83%)
Jan 29, 2010	5.404	5.523	5.312	5.467	213,883	+0.11(+1.97%)
Jan 28, 2010	5.629	5.650	5.326	5.361	98,801	-0.24(-4.27%)
Jan 27, 2010	5.615	5.664	5.467	5.601	61,919	-0.05(-0.87%)
Jan 26, 2010	5.699	5.798	5.383	5.650	71,356	-0.11(-1.83%)
Jan 25, 2010	5.833	5.854	5.629	5.755	103,113	-0.02(-0.37%)
Jan 22, 2010	5.798	5.896	5.615	5.777	108,313	+0.00(+0.00%)
Jan 21, 2010	6.290	6.290	5.629	5.777	153,462	-0.49(-7.86%)
Jan 20, 2010	6.480	6.522	6.142	6.269	73,461	-0.23(-3.47%)
Jan 19, 2010	6.417	6.642	6.262	6.494	87,763	+0.05(+0.76%)
Jan 15, 2010	6.684	6.445	6.445	6.445	94,514	-0.21(-3.17%)
Jan 14, 2010	6.705	6.860	6.550	6.656	47,136	-0.08(-1.15%)
Jan 13, 2010	6.424	6.797	6.418	6.733	46,803	+0.32(+4.93%)
Jan 12, 2010	6.438	6.515	6.339	6.417	28,045	-0.06(-0.87%)
Jan 11, 2010	6.628	6.733	6.438	6.473	64,110	-0.12(-1.81%)
Jan 08, 2010	6.593	6.656	6.543	6.593	71,278	-0.01(-0.21%)
Jan 07, 2010	6.614	6.712	6.593	6.607	19,897	+0.01(+0.21%)
Jan 06, 2010	6.797	6.980	6.579	6.593	54,298	-0.20(-3.00%)
Jan 05, 2010	6.916	6.966	6.776	6.797	35,483	-0.11(-1.53%)
Jan 04, 2010	6.902	7.099	6.804	6.902	36,907	+0.06(+0.93%)
Dec 31, 2009	6.677	6.839	6.839	6.839	32,262	+0.18(+2.75%)
Dec 30, 2009	6.867	6.867	6.515	6.656	68,813	-0.25(-3.67%)
Dec 29, 2009	7.008	7.029	6.740	6.909	50,338	-0.09(-1.31%)
Dec 28, 2009	6.966	7.064	6.839	7.001	53,327	+0.03(+0.40%)
Dec 24, 2009	7.092	7.129	6.916	6.973	30,578	-0.08(-1.20%)
Dec 23, 2009	7.015	7.134	6.888	7.057	64,147	+0.04(+0.60%)
Dec 22, 2009	6.916	7.071	6.726	7.015	100,269	+0.13(+1.84%)
Dec 21, 2009	6.628	6.923	6.621	6.888	57,858	+0.25(+3.82%)
Dec 18, 2009	6.227	6.635	6.093	6.635	194,163	+0.45(+7.28%)
Dec 17, 2009	6.417	6.445	6.163	6.185	72,784	-0.25(-3.93%)
Dec 16, 2009	6.790	6.811	6.353	6.438	70,992	-0.32(-4.69%)
Dec 15, 2009	6.797	6.959	6.719	6.755	95,816	-0.14(-2.04%)
Dec 14, 2009	6.705	6.895	6.558	6.895	43,098	+0.23(+3.48%)
Dec 11, 2009	6.895	6.895	6.649	6.663	41,003	-0.23(-3.37%)
Dec 10, 2009	6.867	6.966	6.769	6.895	70,419	+0.07(+1.03%)
Dec 09, 2009	6.726	6.923	6.607	6.825	98,296	+0.08(+1.15%)
Dec 08, 2009	6.712	6.839	6.691	6.747	66,119	-0.01(-0.10%)
Dec 07, 2009	6.762	6.839	6.628	6.755	29,713	-0.01(-0.21%)
Dec 04, 2009	6.586	6.895	6.536	6.769	39,143	+0.31(+4.79%)
Dec 03, 2009	6.670	6.874	6.424	6.459	57,833	-0.18(-2.75%)
Dec 02, 2009	6.726	6.804	6.536	6.642	53,923	-0.13(-1.87%)
Dec 01, 2009	6.368	6.846	6.206	6.769	125,127	+0.44(+6.89%)
Nov 30, 2009	5.952	6.368	5.777	6.332	75,478	+0.37(+6.26%)
Nov 27, 2009	6.248	6.248	5.959	5.959	62,871	-0.36(-5.68%)
Nov 25, 2009	6.438	6.445	6.304	6.318	38,296	-0.09(-1.43%)
Nov 24, 2009	6.522	6.522	6.318	6.410	32,383	-0.08(-1.30%)
Nov 23, 2009	6.529	6.593	6.403	6.494	48,840	+0.02(+0.33%)
Nov 20, 2009	6.522	6.522	6.311	6.473	63,728	-0.04(-0.65%)
Nov 19, 2009	6.783	6.804	6.410	6.515	60,483	-0.31(-4.54%)
Nov 18, 2009	6.846	6.874	6.698	6.825	36,303	-0.04(-0.51%)
Nov 17, 2009	6.895	7.163	6.747	6.860	70,522	-0.07(-1.02%)
Nov 16, 2009	6.994	7.381	6.755	6.930	278,200	-0.05(-0.71%)
Nov 13, 2009	6.871	7.029	6.860	6.980	49,588	+0.09(+1.33%)
Nov 12, 2009	7.113	7.208	6.853	6.888	53,836	-0.27(-3.74%)
Nov 11, 2009	6.952	7.272	6.853	7.156	71,274	+0.24(+3.46%)
Nov 10, 2009	6.881	7.092	6.783	6.916	71,193	+0.08(+1.24%)
Nov 09, 2009	6.783	6.966	6.649	6.832	55,331	+0.13(+1.89%)
Nov 06, 2009	6.403	6.797	6.163	6.705	66,339	+0.30(+4.73%)
Nov 05, 2009	6.368	6.501	6.332	6.403	120,242	+0.07(+1.11%)
Nov 04, 2009	6.058	6.987	5.981	6.332	161,027	+0.47(+8.04%)
Nov 03, 2009	5.706	6.054	5.615	5.861	115,526	+0.12(+2.08%)
Nov 02, 2009	5.917	6.037	5.474	5.741	64,555	-0.18(-3.09%)
Oct 30, 2009	6.220	6.220	5.875	5.924	309,431	-0.34(-5.50%)
Oct 29, 2009	5.896	6.269	5.896	6.269	67,971	+0.41(+6.96%)
Oct 28, 2009	5.938	6.100	5.840	5.861	48,725	-0.08(-1.30%)
Oct 27, 2009	5.945	6.086	5.812	5.938	29,161	+0.01(+0.24%)
Oct 26, 2009	6.593	6.600	5.882	5.924	94,365	-0.69(-10.43%)
Oct 23, 2009	6.747	6.747	6.508	6.614	42,790	-0.32(-4.57%)
Oct 22, 2009	6.881	6.944	6.583	6.930	49,022	+0.04(+0.61%)
Oct 21, 2009	7.247	7.381	6.860	6.888	39,852	-0.32(-4.49%)
Oct 20, 2009	7.134	7.317	7.134	7.212	30,295	-0.14(-1.91%)
Oct 19, 2009	7.071	7.528	6.987	7.353	37,513	+0.31(+4.40%)
Oct 16, 2009	6.952	7.134	6.937	7.043	59,039	+0.08(+1.21%)
Oct 15, 2009	6.881	7.127	6.670	6.959	191,714	+0.04(+0.61%)
Oct 14, 2009	6.902	7.015	6.797	6.916	45,907	+0.08(+1.24%)
Oct 13, 2009	6.755	7.092	6.656	6.832	38,942	+0.07(+1.04%)
Oct 12, 2009	6.818	6.860	6.670	6.762	22,598	+0.01(+0.21%)
Oct 09, 2009	6.881	6.881	6.712	6.747	31,394	-0.11(-1.64%)
Oct 08, 2009	6.966	6.966	6.818	6.860	32,315	-0.09(-1.32%)
Oct 07, 2009	6.930	6.966	6.853	6.952	35,150	+0.01(+0.10%)
Oct 06, 2009	6.881	7.008	6.846	6.944	32,319	+0.11(+1.54%)
Oct 05, 2009	6.614	6.923	6.614	6.839	26,056	+0.23(+3.40%)
Oct 02, 2009	6.565	6.874	6.417	6.614	30,827	+0.05(+0.75%)
Oct 01, 2009	6.804	6.804	6.515	6.565	26,441	-0.23(-3.42%)
Sep 30, 2009	6.790	6.916	6.579	6.797	45,696	+0.02(+0.31%)
Sep 29, 2009	6.881	7.156	6.466	6.776	76,420	-0.09(-1.33%)
Sep 28, 2009	6.607	7.345	6.515	6.867	66,386	+0.32(+4.83%)
Sep 25, 2009	7.015	7.015	6.473	6.550	146,952	-0.43(-6.15%)
Sep 24, 2009	7.697	7.697	6.916	6.980	76,713	-0.72(-9.41%)
Sep 23, 2009	7.303	7.852	7.163	7.704	622,570	+0.40(+5.49%)
Sep 22, 2009	7.191	7.395	7.184	7.303	33,239	+0.18(+2.47%)
Sep 21, 2009	7.458	7.458	6.966	7.127	26,795	-0.34(-4.61%)
Sep 18, 2009	7.317	7.472	7.149	7.472	117,361	+0.15(+2.12%)
Sep 17, 2009	7.331	7.395	7.149	7.317	27,714	+0.07(+0.97%)
Sep 16, 2009	7.303	7.451	7.149	7.247	82,539	-0.02(-0.29%)
Sep 15, 2009	7.353	7.465	7.057	7.268	97,237	-0.12(-1.62%)
Sep 14, 2009	7.303	7.423	6.888	7.388	116,108	+0.08(+1.06%)
Sep 11, 2009	7.479	7.585	7.261	7.310	62,943	-0.18(-2.35%)
Sep 10, 2009	7.219	7.613	7.191	7.486	90,309	+0.31(+4.31%)
Sep 09, 2009	6.740	7.268	6.691	7.177	58,951	+0.43(+6.36%)
Sep 08, 2009	7.071	7.254	6.712	6.747	42,759	-0.27(-3.91%)
Sep 04, 2009	6.740	7.036	6.480	7.022	65,145	+0.29(+4.28%)
Sep 03, 2009	6.755	6.755	6.487	6.733	28,507	+0.01(+0.21%)
Sep 02, 2009	6.755	6.818	6.621	6.719	30,443	-0.04(-0.52%)
Sep 01, 2009	7.170	7.367	6.740	6.755	36,044	-0.46(-6.34%)
Aug 31, 2009	7.233	7.381	7.106	7.212	64,744	-0.03(-0.39%)
Aug 28, 2009	7.395	7.521	7.198	7.240	43,969	-0.15(-2.09%)
Aug 27, 2009	7.521	7.521	7.099	7.395	46,312	-0.13(-1.68%)
Aug 26, 2009	7.648	7.648	7.424	7.521	82,286	-0.11(-1.47%)
Aug 25, 2009	7.592	7.669	7.528	7.634	75,763	+0.12(+1.59%)
Aug 24, 2009	7.599	7.704	7.430	7.514	82,689	-0.05(-0.65%)
Aug 21, 2009	7.353	7.571	7.353	7.564	110,148	+0.27(+3.66%)
Aug 20, 2009	7.317	7.317	7.226	7.296	23,956	+0.00(+0.00%)
Aug 19, 2009	7.240	7.367	7.092	7.296	150,819	+0.04(+0.48%)
Aug 18, 2009	6.994	7.331	6.946	7.261	73,612	+0.30(+4.35%)
Aug 17, 2009	6.909	7.022	6.705	6.959	57,153	-0.07(-1.00%)
Aug 14, 2009	7.043	7.064	6.902	7.029	56,010	-0.01(-0.10%)
Aug 13, 2009	7.170	7.177	6.944	7.036	298,278	-0.10(-1.38%)
Aug 12, 2009	7.099	7.381	7.068	7.134	373,384	+0.06(+0.80%)
Aug 11, 2009	7.177	7.177	6.902	7.078	57,612	-0.10(-1.37%)
Aug 10, 2009	7.043	7.367	6.874	7.177	115,963	+0.08(+1.09%)
Aug 07, 2009	6.909	7.177	6.797	7.099	290,350	+0.28(+4.13%)
Aug 06, 2009	6.670	6.966	6.559	6.818	161,577	+0.61(+9.86%)
Aug 05, 2009	6.248	6.276	6.093	6.206	46,478	-0.06(-0.90%)
Aug 04, 2009	6.156	6.262	6.079	6.262	52,098	+0.10(+1.60%)
Aug 03, 2009	6.290	6.368	6.086	6.163	156,630	-0.08(-1.24%)
Jul 31, 2009	6.572	6.649	6.241	6.241	146,607	-0.33(-5.03%)
Jul 30, 2009	6.410	6.649	6.403	6.572	110,207	+0.21(+3.32%)
Jul 29, 2009	6.339	6.628	6.311	6.360	46,556	+0.01(+0.22%)
Jul 28, 2009	6.241	6.346	6.200	6.346	81,252	+0.11(+1.69%)
Jul 27, 2009	6.192	6.262	6.135	6.241	119,948	+0.05(+0.80%)
Jul 24, 2009	6.079	6.220	6.051	6.192	996	+0.02(+0.34%)
Jul 23, 2009	6.149	6.220	6.058	6.171	100,774	-0.01(-0.23%)
Jul 22, 2009	5.981	6.199	5.777	6.185	43,837	+0.20(+3.41%)
Jul 21, 2009	5.959	5.981	5.784	5.981	84,908	+0.04(+0.59%)
Jul 20, 2009	5.981	5.981	5.875	5.945	33,604	-0.04(-0.59%)
Jul 17, 2009	6.023	6.037	5.643	5.981	71,285	-0.04(-0.58%)
Jul 16, 2009	5.769	6.037	5.769	6.016	80,334	+0.21(+3.64%)
Jul 15, 2009	5.622	5.819	5.488	5.805	123,296	+0.22(+3.90%)
Jul 14, 2009	5.502	5.755	5.347	5.587	77,446	+0.10(+1.79%)
Jul 13, 2009	5.221	5.530	5.073	5.488	73,006	+0.27(+5.12%)
Jul 10, 2009	5.094	5.221	4.996	5.221	96,757	+0.10(+1.92%)
Jul 09, 2009	5.249	5.284	4.939	5.122	33,859	-0.09(-1.75%)
Jul 08, 2009	5.523	5.523	5.108	5.214	59,181	-0.23(-4.26%)
Jul 07, 2009	5.544	5.558	5.418	5.446	61,704	-0.04(-0.77%)
Jul 06, 2009	5.488	5.544	5.418	5.488	92,821	+0.00(+0.00%)
Jul 02, 2009	5.326	5.509	5.193	5.488	126,754	+0.11(+1.96%)
Jul 01, 2009	5.474	5.629	5.347	5.383	79,555	-0.03(-0.52%)
Jun 30, 2009	5.207	5.460	5.207	5.411	224,272	+0.27(+5.20%)
Jun 29, 2009	5.319	5.390	4.799	5.143	259,915	-0.32(-5.92%)
Jun 26, 2009	5.087	5.629	4.960	5.467	2,500,367	+0.38(+7.47%)
Jun 25, 2009	5.003	5.087	4.918	5.087	105,371	+0.19(+3.88%)
Jun 24, 2009	4.742	5.115	4.680	4.897	83,037	+0.24(+5.14%)
Jun 23, 2009	4.813	4.883	4.651	4.658	83,644	-0.15(-3.22%)
Jun 22, 2009	5.115	5.200	4.813	4.813	54,015	-0.29(-5.66%)
Jun 19, 2009	5.031	5.101	4.925	5.101	52,726	+0.17(+3.42%)
Jun 18, 2009	5.024	5.066	4.820	4.932	41,768	-0.04(-0.71%)
Jun 17, 2009	4.890	5.038	4.876	4.967	56,863	+0.04(+0.86%)
Jun 16, 2009	4.974	4.996	4.869	4.925	31,192	-0.04(-0.71%)
Jun 15, 2009	4.777	4.996	4.679	4.960	127,164	+0.11(+2.17%)
Jun 12, 2009	4.805	4.855	4.700	4.855	21,006	+0.06(+1.32%)
Jun 11, 2009	4.784	4.855	4.714	4.791	122,037	+0.01(+0.15%)
Jun 10, 2009	4.890	4.911	4.721	4.784	68,604	-0.07(-1.45%)
Jun 09, 2009	4.742	4.869	4.552	4.855	73,201	+0.07(+1.47%)
Jun 08, 2009	4.855	4.883	4.672	4.784	101,274	-0.06(-1.31%)
Jun 05, 2009	4.918	4.925	4.813	4.848	69,518	-0.04(-0.72%)
Jun 04, 2009	4.770	4.918	4.749	4.883	63,459	+0.11(+2.36%)
Jun 03, 2009	4.644	4.770	4.573	4.770	220,789	+0.11(+2.26%)
Jun 02, 2009	4.679	4.714	4.461	4.665	100,411	-0.05(-1.04%)
Jun 01, 2009	4.925	4.996	4.714	4.714	123,031	-0.21(-4.29%)
May 29, 2009	4.679	4.925	4.623	4.925	200,840	+0.18(+3.86%)
May 28, 2009	4.806	4.832	4.721	4.742	113,235	-0.06(-1.32%)
May 27, 2009	4.988	4.996	4.714	4.806	100,494	-0.14(-2.84%)
May 26, 2009	4.609	4.988	4.609	4.946	26,849	+0.27(+5.71%)
May 22, 2009	4.714	4.721	4.545	4.679	15,265	-0.11(-2.21%)
May 21, 2009	4.960	4.960	4.524	4.784	90,636	-0.25(-5.03%)
May 20, 2009	4.925	5.277	4.925	5.038	232,388	+0.13(+2.58%)
May 19, 2009	4.665	4.918	4.665	4.911	59,531	+0.16(+3.41%)
May 18, 2009	4.440	4.813	4.440	4.749	117,903	+0.28(+6.30%)
May 15, 2009	4.200	4.545	4.200	4.468	40,413	+0.29(+6.90%)
May 14, 2009	4.278	4.426	4.179	4.179	107,661	-0.11(-2.62%)
May 13, 2009	4.264	4.433	4.215	4.292	108,653	-0.06(-1.45%)
May 12, 2009	4.299	4.524	4.257	4.355	87,921	+0.08(+1.81%)
May 11, 2009	4.060	4.433	4.060	4.278	190,837	-0.23(-5.00%)
May 08, 2009	4.566	4.573	4.433	4.503	184,002	+0.07(+1.59%)
May 07, 2009	4.693	4.855	4.433	4.433	63,104	-0.14(-3.08%)
May 06, 2009	4.468	4.602	4.341	4.573	51,521	+0.16(+3.67%)
May 05, 2009	4.116	4.538	4.116	4.412	90,113	+0.28(+6.81%)
May 04, 2009	3.799	4.151	3.792	4.130	37,641	+0.32(+8.30%)