JMP Group Inc (NY: JMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.708	3.821	3.539	3.792	35,332	+0.22(+6.10%)
Apr 29, 2009	3.609	3.757	3.553	3.574	48,388	-0.06(-1.55%)
Apr 28, 2009	3.412	3.694	3.398	3.631	30,131	+0.22(+6.39%)
Apr 27, 2009	3.370	3.426	3.370	3.412	2,274	+0.04(+1.25%)
Apr 24, 2009	3.419	3.448	3.370	3.370	4,499	-0.01(-0.21%)
Apr 23, 2009	3.321	3.434	3.272	3.377	20,466	+0.08(+2.35%)
Apr 22, 2009	3.166	3.384	3.162	3.300	22,713	+0.13(+4.22%)
Apr 21, 2009	3.145	3.384	3.131	3.166	53,412	+0.03(+0.90%)
Apr 20, 2009	3.152	3.152	3.103	3.138	3,268	-0.01(-0.45%)
Apr 17, 2009	3.201	3.201	3.061	3.152	73,010	+0.01(+0.22%)
Apr 16, 2009	3.201	3.201	2.990	3.145	141,743	+0.00(+0.00%)
Apr 15, 2009	3.180	3.180	3.131	3.145	36,931	-0.01(-0.45%)
Apr 14, 2009	3.110	3.448	3.061	3.159	111,982	+0.10(+3.22%)
Apr 13, 2009	3.117	3.131	3.032	3.061	5,400	-0.06(-1.81%)
Apr 09, 2009	3.166	3.198	3.069	3.117	93,946	-0.07(-2.32%)
Apr 08, 2009	3.251	3.254	3.166	3.191	60,615	-0.07(-2.05%)
Apr 07, 2009	3.251	3.377	3.237	3.258	76,419	+0.01(+0.43%)
Apr 06, 2009	3.272	3.342	3.237	3.244	101,756	-0.03(-0.86%)
Apr 03, 2009	3.272	3.279	3.237	3.272	33,577	+0.00(+0.00%)
Apr 02, 2009	3.272	3.307	3.215	3.272	183,770	-0.03(-0.85%)
Apr 01, 2009	3.314	3.342	3.244	3.300	93,069	-0.08(-2.49%)
Mar 31, 2009	3.201	3.384	3.191	3.384	122,087	+0.15(+4.57%)
Mar 30, 2009	3.229	3.244	2.899	3.237	94,990	+0.07(+2.22%)
Mar 26, 2009	3.251	3.251	3.166	3.166	37,854	-0.12(-3.61%)
Mar 25, 2009	3.342	3.448	3.166	3.285	31,268	-0.10(-2.94%)
Mar 24, 2009	3.286	3.448	3.145	3.384	30,986	+0.19(+5.95%)
Mar 23, 2009	3.138	3.264	2.997	3.194	20,798	+0.18(+5.83%)
Mar 20, 2009	2.990	3.025	2.948	3.018	93,677	-0.01(-0.23%)
Mar 19, 2009	3.025	3.040	2.927	3.025	29,451	+0.00(+0.00%)
Mar 18, 2009	2.892	3.096	2.864	3.025	46,475	+0.20(+6.96%)
Mar 17, 2009	2.828	2.901	2.814	2.828	57,987	-0.02(-0.74%)
Mar 16, 2009	3.018	3.152	2.821	2.850	69,521	-0.10(-3.36%)
Mar 13, 2009	3.068	3.068	2.864	2.949	0	+0.09(+3.22%)
Mar 12, 2009	2.752	2.990	2.744	2.857	95,020	+0.04(+1.50%)
Mar 11, 2009	2.885	2.955	2.723	2.814	74,706	-0.10(-3.38%)
Mar 10, 2009	3.061	3.229	2.814	2.913	36,870	-0.08(-2.59%)
Mar 09, 2009	2.906	2.990	2.744	2.990	119,775	+0.07(+2.41%)
Mar 06, 2009	2.990	3.047	2.906	2.920	0	-0.18(-5.90%)
Mar 05, 2009	3.166	3.249	2.955	3.103	104,800	-0.13(-3.92%)
Mar 04, 2009	3.258	3.469	3.166	3.229	59,390	-0.19(-5.56%)
Mar 02, 2009	3.609	3.652	3.173	3.419	155,629	-0.42(-10.83%)
Feb 27, 2009	3.243	3.835	3.180	3.835	0	+0.56(+17.20%)
Feb 26, 2009	3.314	3.490	3.272	3.272	49,886	-0.11(-3.13%)
Feb 25, 2009	3.258	3.462	3.258	3.377	41,785	+0.09(+2.78%)
Feb 24, 2009	3.237	3.363	3.145	3.286	85,560	+0.12(+3.78%)
Feb 23, 2009	2.835	3.307	2.835	3.166	106,218	+0.42(+15.38%)
Feb 20, 2009	3.251	3.251	2.744	2.744	27,706	-0.51(-15.77%)
Feb 19, 2009	3.405	3.434	3.258	3.258	3,411	-0.18(-5.12%)
Feb 18, 2009	3.412	3.518	3.215	3.434	58,840	+0.00(+0.00%)
Feb 17, 2009	3.293	3.434	3.265	3.434	3,742	+0.16(+4.95%)
Feb 13, 2009	3.377	3.384	3.272	3.272	74,488	-0.11(-3.13%)
Feb 12, 2009	3.349	3.448	3.314	3.377	36,417	-0.01(-0.21%)
Feb 11, 2009	3.455	3.511	3.377	3.384	97,300	-0.10(-2.83%)
Feb 10, 2009	3.483	3.518	3.448	3.483	48,606	-0.03(-0.80%)
Feb 09, 2009	3.497	3.518	3.483	3.511	33,968	-0.01(-0.20%)
Feb 06, 2009	3.518	3.532	3.504	3.518	26,947	+0.00(+0.00%)
Feb 05, 2009	3.518	3.539	3.469	3.518	40,747	+0.00(+0.00%)
Feb 04, 2009	3.434	3.560	3.434	3.518	121,058	+0.12(+3.52%)
Feb 03, 2009	3.546	3.546	3.349	3.398	11,897	-0.13(-3.59%)
Feb 02, 2009	3.504	3.624	3.476	3.525	99,489	-0.04(-0.99%)
Jan 30, 2009	3.645	3.757	3.511	3.560	0	-0.08(-2.13%)
Jan 29, 2009	3.588	3.757	3.539	3.638	27,686	-0.06(-1.52%)
Jan 28, 2009	3.539	3.912	3.539	3.694	29,278	+0.11(+2.99%)
Jan 27, 2009	3.567	3.842	3.476	3.587	33,399	-0.04(-1.21%)
Jan 26, 2009	3.518	3.701	3.504	3.631	25,619	+0.10(+2.79%)
Jan 23, 2009	3.448	3.581	3.419	3.532	28,006	-0.01(-0.20%)
Jan 22, 2009	3.441	3.574	3.370	3.539	35,553	+0.10(+2.86%)
Jan 21, 2009	3.391	3.631	3.293	3.441	18,902	+0.08(+2.52%)
Jan 20, 2009	3.483	3.694	3.286	3.356	22,861	-0.13(-3.64%)
Jan 16, 2009	3.683	3.683	3.265	3.483	135,592	-0.14(-3.88%)
Jan 15, 2009	3.286	3.821	3.251	3.624	43,775	+0.32(+9.57%)
Jan 14, 2009	3.462	3.553	3.272	3.307	32,024	-0.25(-6.93%)
Jan 13, 2009	3.377	3.574	3.356	3.553	10,375	+0.12(+3.48%)
Jan 12, 2009	3.518	3.673	3.419	3.434	68,505	-0.09(-2.59%)
Jan 09, 2009	3.708	3.778	3.525	3.525	12,080	-0.23(-6.00%)
Jan 08, 2009	3.631	3.863	3.595	3.750	63,104	+0.08(+2.30%)
Jan 07, 2009	3.342	3.799	3.293	3.666	25,983	+0.25(+7.42%)
Jan 06, 2009	3.455	3.532	3.405	3.412	11,228	+0.05(+1.46%)
Jan 05, 2009	3.743	3.743	3.265	3.363	84,528	-0.45(-11.81%)
Jan 02, 2009	3.877	3.877	3.813	3.813	0	-0.09(-2.34%)
Jan 01, 2009	3.954	3.975	3.849	3.905	0	+0.00(+0.00%)
Dec 31, 2008	3.954	3.975	3.849	3.905	63,592	-0.11(-2.63%)
Dec 30, 2008	4.032	4.032	3.778	4.010	37,648	-0.02(-0.52%)
Dec 29, 2008	3.701	4.130	3.701	4.032	36,917	+0.34(+9.35%)
Dec 26, 2008	3.448	3.856	3.448	3.687	43,012	+0.25(+7.38%)
Dec 24, 2008	3.391	3.434	3.391	3.434	426	+0.06(+1.67%)
Dec 23, 2008	3.405	3.405	3.293	3.377	11,465	-0.06(-1.64%)
Dec 22, 2008	3.173	3.441	3.159	3.434	40,648	+0.30(+9.42%)
Dec 19, 2008	3.032	3.194	3.032	3.138	30,372	+0.10(+3.24%)
Dec 18, 2008	2.969	3.082	2.969	3.040	20,292	+0.06(+1.89%)
Dec 17, 2008	2.983	3.040	2.934	2.983	10,977	-0.07(-2.30%)
Dec 16, 2008	2.955	3.082	2.941	3.054	6,679	+0.04(+1.17%)
Dec 15, 2008	3.166	3.166	2.969	3.018	5,285	-0.08(-2.72%)
Dec 12, 2008	3.237	3.237	2.976	3.103	23,640	-0.12(-3.71%)
Dec 11, 2008	3.229	3.229	2.955	3.222	36,846	-0.07(-2.14%)
Dec 10, 2008	3.131	3.300	3.103	3.293	13,786	+0.21(+6.85%)
Dec 09, 2008	2.821	3.328	2.716	3.082	18,955	+0.19(+6.57%)
Dec 08, 2008	2.941	2.941	2.828	2.892	1,421	+0.11(+4.05%)
Dec 05, 2008	2.709	2.983	2.638	2.779	22,598	+0.04(+1.54%)
Dec 04, 2008	2.814	2.821	2.667	2.737	47,470	-0.06(-2.02%)
Dec 03, 2008	2.723	2.878	2.723	2.793	63,246	+0.04(+1.28%)
Dec 02, 2008	2.718	2.772	2.653	2.758	9,771	+0.04(+1.29%)
Dec 01, 2008	2.540	2.723	2.526	2.723	22,818	+0.14(+5.45%)
Nov 28, 2008	2.519	2.631	2.501	2.582	8,954	+0.04(+1.38%)
Nov 26, 2008	2.547	2.547	2.526	2.547	12,510	+0.00(+0.00%)
Nov 25, 2008	2.603	2.603	2.519	2.547	23,166	-0.08(-3.21%)
Nov 24, 2008	2.540	2.688	2.540	2.631	21,014	+0.13(+5.35%)
Nov 21, 2008	2.505	2.589	2.449	2.498	25,031	+0.01(+0.28%)
Nov 20, 2008	2.498	2.498	2.392	2.491	182,839	-0.03(-1.12%)
Nov 19, 2008	2.399	2.589	2.392	2.519	94,049	+0.12(+4.99%)
Nov 18, 2008	2.484	2.498	2.392	2.399	45,047	-0.13(-5.28%)
Nov 17, 2008	2.596	2.603	2.470	2.533	60,542	-0.04(-1.37%)
Nov 14, 2008	2.751	2.751	2.568	2.568	23,024	-0.18(-6.41%)
Nov 13, 2008	2.878	2.941	2.744	2.744	34,536	-0.13(-4.41%)
Nov 12, 2008	2.990	3.011	2.871	2.871	17,018	-0.15(-4.90%)
Nov 11, 2008	3.096	3.117	2.990	3.018	8,669	-0.14(-4.45%)
Nov 10, 2008	3.131	3.194	3.131	3.159	136,726	+0.04(+1.35%)
Nov 07, 2008	3.166	3.166	3.110	3.117	97,601	-0.06(-1.77%)
Nov 06, 2008	3.412	3.412	3.138	3.173	34,423	-0.25(-7.22%)
Nov 05, 2008	3.490	3.490	3.420	3.420	11,228	-0.08(-2.19%)
Nov 04, 2008	3.448	3.652	3.384	3.497	49,059	-0.02(-0.60%)
Nov 03, 2008	3.525	3.560	3.511	3.518	35,062	-0.07(-1.96%)
Oct 31, 2008	3.180	3.588	2.927	3.588	61,860	+0.66(+22.60%)
Oct 30, 2008	2.927	2.934	2.885	2.927	43,348	+0.06(+2.21%)
Oct 29, 2008	2.660	3.222	2.660	2.864	23,308	+0.14(+5.16%)
Oct 28, 2008	2.540	2.779	2.470	2.723	56,033	+0.13(+5.17%)
Oct 27, 2008	2.751	2.758	2.512	2.589	27,999	-0.22(-7.77%)
Oct 24, 2008	2.765	2.807	2.716	2.807	16,771	-0.01(-0.50%)
Oct 23, 2008	2.885	2.885	2.793	2.821	10,091	-0.04(-1.47%)
Oct 22, 2008	2.688	2.864	2.681	2.864	61,927	+0.08(+3.04%)
Oct 21, 2008	2.779	2.786	2.723	2.779	29,562	-0.04(-1.50%)
Oct 20, 2008	2.997	3.004	2.723	2.821	95,083	-0.07(-2.43%)
Oct 17, 2008	3.025	3.061	2.892	2.892	60,155	-0.14(-4.64%)
Oct 16, 2008	2.941	3.103	2.941	3.032	178,725	+0.25(+9.11%)
Oct 15, 2008	3.490	3.490	2.737	2.779	135,717	-0.64(-18.72%)
Oct 14, 2008	3.722	3.722	3.307	3.419	33,257	-0.25(-6.72%)
Oct 13, 2008	3.448	3.687	3.448	3.666	29,505	+0.44(+13.51%)
Oct 10, 2008	3.117	3.307	2.779	3.229	133,393	+0.18(+5.76%)
Oct 09, 2008	3.391	3.391	2.955	3.054	25,165	-0.21(-6.47%)
Oct 08, 2008	3.356	3.412	3.201	3.265	26,435	-0.15(-4.33%)
Oct 07, 2008	3.518	3.518	3.357	3.412	9,792	-0.11(-3.00%)
Oct 06, 2008	3.694	3.694	3.476	3.518	17,765	-0.30(-7.75%)
Oct 03, 2008	3.764	4.081	3.363	3.813	28,851	+0.08(+2.26%)
Oct 02, 2008	3.694	3.729	3.518	3.729	115,764	-0.07(-1.85%)
Oct 01, 2008	3.567	3.799	3.518	3.799	72,200	+0.11(+3.06%)
Sep 30, 2008	3.490	3.694	3.293	3.687	39,976	+0.17(+4.80%)
Sep 29, 2008	3.870	3.870	3.173	3.518	105,774	-0.49(-12.28%)
Sep 26, 2008	4.060	4.144	3.722	4.010	0	+0.05(+1.24%)
Sep 25, 2008	4.067	4.158	3.940	3.961	46,714	-0.01(-0.35%)
Sep 24, 2008	3.933	4.222	3.813	3.975	69,500	+0.06(+1.47%)
Sep 23, 2008	4.081	4.229	3.877	3.918	35,915	-0.16(-4.00%)
Sep 22, 2008	4.222	4.222	3.923	4.081	13,672	-0.14(-3.33%)
Sep 19, 2008	4.573	4.855	4.215	4.222	0	+0.15(+3.81%)
Sep 18, 2008	3.750	4.222	3.750	4.067	33,131	+0.21(+5.47%)
Sep 17, 2008	3.926	3.989	3.764	3.856	27,252	-0.15(-3.86%)
Sep 16, 2008	3.975	4.137	3.961	4.010	12,232	-0.20(-4.68%)
Sep 15, 2008	4.221	4.271	4.179	4.207	12,743	-0.03(-0.66%)
Sep 12, 2008	4.250	4.257	4.186	4.236	7,866	-0.01(-0.33%)
Sep 11, 2008	4.165	4.250	4.165	4.250	6,816	+0.03(+0.67%)
Sep 10, 2008	4.193	4.236	4.158	4.222	15,776	+0.01(+0.17%)
Sep 09, 2008	4.222	4.285	4.215	4.215	11,064	-0.08(-1.80%)
Sep 08, 2008	4.341	4.341	4.186	4.292	20,963	+0.09(+2.18%)
Sep 05, 2008	4.222	4.341	4.165	4.200	0	-0.04(-0.83%)
Sep 04, 2008	4.222	4.278	4.207	4.236	19,613	+0.02(+0.50%)
Sep 03, 2008	4.243	4.285	4.215	4.215	20,317	+0.01(+0.33%)
Sep 02, 2008	4.151	4.271	4.088	4.200	92,260	-0.02(-0.50%)
Aug 29, 2008	4.165	4.327	4.165	4.222	26,435	+0.03(+0.67%)
Aug 28, 2008	4.243	4.250	4.158	4.193	61,896	-0.06(-1.49%)
Aug 27, 2008	4.200	4.320	4.116	4.257	28,361	+0.10(+2.37%)
Aug 26, 2008	4.222	4.278	4.130	4.158	94,969	-0.05(-1.17%)
Aug 25, 2008	4.503	4.538	4.200	4.207	57,987	-0.31(-6.86%)
Aug 22, 2008	4.510	4.559	4.390	4.517	72,769	+0.04(+0.78%)
Aug 21, 2008	4.503	4.531	4.426	4.482	62,351	-0.02(-0.47%)
Aug 20, 2008	4.559	4.602	4.404	4.503	32,558	-0.06(-1.23%)
Aug 19, 2008	4.820	4.820	4.538	4.559	17,638	-0.37(-7.43%)
Aug 18, 2008	5.115	5.122	4.855	4.925	20,943	-0.20(-3.98%)
Aug 15, 2008	4.876	5.207	4.707	5.129	0	+0.20(+4.14%)
Aug 14, 2008	4.749	4.960	4.714	4.925	17,781	+0.12(+2.49%)
Aug 13, 2008	4.827	4.883	4.707	4.806	9,948	-0.12(-2.43%)
Aug 12, 2008	4.820	4.953	4.770	4.925	21,582	+0.06(+1.30%)
Aug 11, 2008	4.559	4.869	4.517	4.862	55,358	+0.37(+8.14%)
Aug 08, 2008	4.331	4.552	4.331	4.496	54,194	+0.16(+3.73%)
Aug 07, 2008	4.081	4.433	4.081	4.334	108,372	-0.18(-3.90%)
Aug 06, 2008	4.543	4.616	4.482	4.510	33,399	+0.01(+0.16%)
Aug 05, 2008	4.306	4.883	4.306	4.503	142,127	+0.23(+5.26%)
Aug 04, 2008	4.602	4.602	4.215	4.278	115,833	-0.38(-8.16%)
Aug 01, 2008	4.918	4.918	4.496	4.658	68,960	-0.25(-5.02%)
Jul 31, 2008	4.883	4.946	4.784	4.904	20,324	+0.01(+0.14%)
Jul 30, 2008	4.925	4.925	4.827	4.897	31,552	-0.02(-0.43%)
Jul 29, 2008	4.918	4.922	4.855	4.918	25,582	+0.09(+1.89%)
Jul 28, 2008	4.848	4.953	4.820	4.827	21,655	-0.06(-1.15%)
Jul 25, 2008	4.806	4.939	4.806	4.883	28,908	+0.15(+3.12%)
Jul 24, 2008	4.762	4.813	4.573	4.735	74,474	-0.04(-0.88%)
Jul 23, 2008	4.630	4.855	4.559	4.777	73,585	+0.20(+4.46%)
Jul 22, 2008	4.468	4.609	4.468	4.573	59,056	+0.02(+0.46%)
Jul 21, 2008	4.529	4.609	4.503	4.552	66,217	-0.01(-0.15%)
Jul 18, 2008	4.482	4.573	4.482	4.559	39,703	+0.04(+0.93%)
Jul 17, 2008	4.369	4.580	4.362	4.517	91,032	+0.19(+4.39%)
Jul 16, 2008	4.060	4.426	4.060	4.327	54,184	+0.25(+6.03%)
Jul 15, 2008	4.116	4.193	4.081	4.081	48,584	-0.11(-2.52%)
Jul 14, 2008	4.383	4.559	4.186	4.186	41,685	-0.24(-5.41%)
Jul 11, 2008	4.468	4.531	4.404	4.426	35,290	-0.17(-3.68%)
Jul 10, 2008	4.623	4.651	4.538	4.594	18,902	+0.02(+0.46%)
Jul 09, 2008	4.658	4.784	4.573	4.573	461,736	-0.15(-3.27%)
Jul 08, 2008	4.440	4.728	4.426	4.728	19,251	+0.33(+7.52%)
Jul 07, 2008	4.454	4.602	4.362	4.397	38,628	-0.09(-2.04%)
Jul 04, 2008	4.482	4.573	4.341	4.489	46,759	+0.00(+0.00%)
Jul 03, 2008	4.482	4.573	4.341	4.489	46,759	-0.04(-0.78%)
Jul 02, 2008	4.573	4.594	4.447	4.524	59,058	+0.01(+0.16%)
Jul 01, 2008	4.489	4.602	4.397	4.517	28,561	-0.13(-2.73%)
Jun 30, 2008	4.595	4.756	4.426	4.644	45,374	+0.12(+2.64%)
Jun 27, 2008	4.700	4.700	4.510	4.524	8,740	-0.21(-4.46%)
Jun 26, 2008	4.686	4.735	4.552	4.735	26,293	-0.01(-0.15%)
Jun 25, 2008	4.679	4.756	4.545	4.742	46,617	+0.08(+1.66%)
Jun 24, 2008	4.580	4.721	4.362	4.665	57,916	-0.03(-0.60%)
Jun 23, 2008	4.728	4.728	4.538	4.693	29,882	-0.04(-0.74%)
Jun 20, 2008	4.686	4.728	4.644	4.728	38,942	+0.00(+0.00%)
Jun 19, 2008	4.714	4.777	4.672	4.728	29,866	+0.00(+0.00%)
Jun 18, 2008	4.756	4.960	4.552	4.728	87,932	-0.11(-2.33%)
Jun 17, 2008	5.094	5.129	4.791	4.841	31,462	-0.20(-3.91%)
Jun 16, 2008	4.981	5.143	4.897	5.038	42,828	+0.08(+1.56%)
Jun 13, 2008	5.066	5.066	4.855	4.960	33,913	-0.06(-1.12%)
Jun 12, 2008	4.996	5.178	4.996	5.017	10,375	+0.10(+2.00%)
Jun 11, 2008	5.115	5.164	4.897	4.918	145,491	-0.18(-3.45%)
Jun 10, 2008	5.017	5.157	4.918	5.094	71,916	+0.09(+1.83%)
Jun 09, 2008	5.122	5.270	4.897	5.003	77,956	-0.17(-3.27%)
Jun 06, 2008	5.080	5.178	4.974	5.171	26,690	+0.12(+2.37%)
Jun 05, 2008	5.066	5.171	5.010	5.052	43,505	+0.01(+0.28%)
Jun 04, 2008	5.375	5.418	4.946	5.038	42,672	-0.34(-6.41%)
Jun 03, 2008	5.101	5.488	5.101	5.383	126,216	+0.37(+7.29%)
Jun 02, 2008	4.693	5.235	4.693	5.017	134,415	-0.08(-1.66%)
May 30, 2008	4.679	5.101	4.594	5.101	254,098	+0.43(+9.19%)
May 29, 2008	4.644	4.686	4.644	4.672	9,238	+0.01(+0.15%)
May 28, 2008	4.820	4.855	4.602	4.665	102,948	-0.14(-2.93%)
May 27, 2008	4.834	4.869	4.707	4.806	46,759	+0.02(+0.44%)
May 26, 2008	4.714	4.791	4.693	4.784	0	+0.00(+0.00%)
May 23, 2008	4.714	4.791	4.693	4.784	30,699	+0.08(+1.80%)
May 22, 2008	4.587	4.770	4.587	4.700	207,959	+0.01(+0.30%)
May 21, 2008	4.700	4.728	4.559	4.686	19,826	-0.02(-0.45%)
May 20, 2008	4.756	4.855	4.700	4.707	58,502	-0.03(-0.59%)
May 19, 2008	4.763	4.770	4.700	4.735	48,607	-0.01(-0.30%)
May 16, 2008	4.644	4.770	4.644	4.749	110,774	+0.15(+3.21%)
May 15, 2008	4.637	4.679	4.348	4.602	44,628	-0.08(-1.80%)
May 14, 2008	4.827	4.904	4.636	4.686	43,419	-0.11(-2.20%)
May 13, 2008	4.784	4.848	4.623	4.791	128,785	-0.05(-1.13%)
May 12, 2008	4.925	4.925	4.806	4.846	54,150	-0.08(-1.60%)
May 09, 2008	4.996	5.108	4.744	4.925	207,008	+0.00(+0.00%)
May 08, 2008	4.756	4.929	4.672	4.925	58,982	+0.20(+4.32%)
May 07, 2008	4.672	4.756	4.672	4.721	17,566	+0.04(+0.90%)
May 06, 2008	4.735	4.742	4.602	4.679	45,125	-0.07(-1.48%)
May 05, 2008	4.911	4.925	4.735	4.749	17,554	-0.18(-3.57%)
May 02, 2008	4.925	4.932	4.860	4.925	3,695	+0.00(+0.00%)