Ag Mortgage Investment Trust (NY: MITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	3.643	3.663	3.531	3.531	3,190,902	-0.13(-3.58%)
May 30, 2013	3.686	3.737	3.655	3.663	2,033,308	-0.03(-0.71%)
May 29, 2013	3.672	3.689	3.427	3.689	10,150,077	-0.02(-0.46%)
May 28, 2013	3.860	3.874	3.675	3.706	5,753,674	-0.12(-3.03%)
May 24, 2013	3.837	3.857	3.766	3.821	2,164,363	-0.02(-0.52%)
May 23, 2013	3.842	3.857	3.754	3.842	1,779,442	-0.02(-0.60%)
May 22, 2013	3.937	3.980	3.831	3.865	3,080,627	-0.08(-1.92%)
May 21, 2013	3.960	3.963	3.937	3.940	2,648,565	-0.01(-0.20%)
May 20, 2013	3.960	3.977	3.937	3.948	2,221,474	-0.01(-0.23%)
May 17, 2013	3.948	3.973	3.931	3.957	1,926,527	+0.03(+0.67%)
May 16, 2013	3.866	3.940	3.857	3.931	2,456,613	+0.08(+1.96%)
May 15, 2013	3.866	3.868	3.809	3.855	1,888,803	+0.04(+1.09%)
May 13, 2013	3.871	3.892	3.772	3.814	3,408,975	-0.06(-1.67%)
May 10, 2013	3.916	3.931	3.866	3.879	2,068,309	-0.04(-0.91%)
May 09, 2013	3.950	3.950	3.906	3.914	1,387,677	-0.03(-0.70%)
May 08, 2013	3.960	3.968	3.917	3.942	1,833,092	-0.00(-0.08%)
May 07, 2013	3.937	3.959	3.899	3.945	1,937,163	+0.02(+0.63%)
May 06, 2013	3.875	3.933	3.872	3.920	2,635,206	+0.02(+0.55%)
May 03, 2013	3.965	3.980	3.880	3.899	2,872,102	-0.08(-2.05%)
May 02, 2013	3.948	3.993	3.934	3.980	1,887,306	+0.05(+1.22%)
May 01, 2013	3.993	3.994	3.920	3.933	2,237,464	-0.06(-1.47%)
Apr 30, 2013	3.977	3.991	3.959	3.991	1,680,835	+0.02(+0.47%)
Apr 29, 2013	3.954	3.979	3.945	3.973	2,430,511	+0.04(+1.02%)
Apr 26, 2013	3.939	3.937	3.905	3.933	1,004,889	-0.00(-0.12%)
Apr 25, 2013	3.922	3.940	3.905	3.937	1,624,748	+0.02(+0.63%)
Apr 24, 2013	3.914	3.917	3.872	3.913	1,339,511	+0.01(+0.16%)
Apr 23, 2013	3.875	3.919	3.866	3.906	2,014,517	+0.04(+0.96%)
Apr 22, 2013	3.862	3.882	3.789	3.869	2,433,214	+0.01(+0.32%)
Apr 19, 2013	3.877	3.885	3.828	3.857	2,619,747	-0.02(-0.44%)
Apr 18, 2013	3.872	3.880	3.849	3.874	1,722,007	+0.01(+0.36%)
Apr 17, 2013	3.917	3.917	3.831	3.860	2,271,059	-0.06(-1.61%)
Apr 16, 2013	3.888	3.925	3.871	3.923	2,117,357	+0.07(+1.72%)
Apr 15, 2013	3.922	3.922	3.823	3.857	3,214,774	-0.07(-1.69%)
Apr 12, 2013	3.916	3.928	3.879	3.923	1,393,971	+0.00(+0.08%)
Apr 11, 2013	3.891	3.963	3.891	3.920	1,868,923	+0.03(+0.67%)
Apr 10, 2013	3.882	3.899	3.857	3.894	2,220,028	+0.01(+0.36%)
Apr 09, 2013	3.911	3.913	3.875	3.880	1,608,907	-0.01(-0.32%)
Apr 08, 2013	3.835	3.892	3.817	3.892	2,230,483	+0.06(+1.65%)
Apr 05, 2013	3.769	3.842	3.752	3.829	2,150,155	+0.02(+0.57%)
Apr 04, 2013	3.801	3.811	3.760	3.808	2,787,262	+0.02(+0.45%)
Apr 03, 2013	3.851	3.855	3.754	3.791	4,078,996	-0.07(-1.72%)
Apr 02, 2013	3.900	3.913	3.842	3.857	2,176,134	-0.03(-0.68%)
Apr 01, 2013	3.929	3.950	3.863	3.883	2,934,262	-0.05(-1.18%)
Mar 28, 2013	3.926	3.942	3.900	3.929	2,061,575	+0.03(+0.67%)
Mar 27, 2013	3.882	3.911	3.880	3.903	1,296,861	+0.01(+0.36%)
Mar 26, 2013	3.923	3.942	3.880	3.889	1,381,007	-0.02(-0.40%)
Mar 25, 2013	3.926	3.946	3.882	3.905	1,564,818	-0.00(-0.08%)
Mar 22, 2013	3.846	3.908	3.842	3.908	2,198,463	+0.07(+1.93%)
Mar 21, 2013	3.851	3.879	3.817	3.834	2,478,113	-0.04(-0.96%)
Mar 20, 2013	3.882	3.904	3.857	3.871	2,121,194	-0.01(-0.32%)
Mar 19, 2013	3.937	3.956	3.880	3.883	2,295,165	-0.05(-1.37%)
Mar 18, 2013	3.934	3.950	3.882	3.937	4,022,618	-0.02(-0.62%)
Mar 15, 2013	3.953	3.986	3.953	3.962	4,364,687	+0.00(+0.04%)
Mar 14, 2013	3.979	3.993	3.958	3.960	3,988,128	-0.14(-3.31%)
Mar 13, 2013	4.088	4.099	4.059	4.096	3,872,072	+0.01(+0.19%)
Mar 12, 2013	4.051	4.088	4.039	4.088	2,612,383	+0.05(+1.26%)
Mar 11, 2013	4.008	4.051	3.988	4.037	2,809,786	+0.04(+0.89%)
Mar 08, 2013	4.065	4.065	3.991	4.002	2,298,484	-0.04(-1.03%)
Mar 07, 2013	4.050	4.054	4.007	4.044	2,695,363	+0.05(+1.35%)
Mar 06, 2013	4.116	4.127	3.953	3.990	5,512,202	-0.10(-2.56%)
Mar 05, 2013	4.156	4.156	4.071	4.095	3,859,465	-0.03(-0.67%)
Mar 04, 2013	4.044	4.122	4.029	4.122	2,572,255	+0.08(+2.06%)
Mar 01, 2013	4.039	4.044	3.994	4.039	1,864,133	-0.01(-0.19%)
Feb 28, 2013	3.973	4.056	3.960	4.047	4,203,550	+0.11(+2.82%)
Feb 27, 2013	3.916	3.948	3.892	3.936	2,043,212	+0.02(+0.59%)
Feb 26, 2013	3.888	3.922	3.843	3.913	1,624,528	+0.01(+0.20%)
Feb 22, 2013	3.855	3.906	3.842	3.905	2,117,564	+0.08(+1.97%)
Feb 21, 2013	3.920	3.946	3.815	3.829	4,272,082	-0.09(-2.36%)
Feb 20, 2013	3.973	3.987	3.922	3.922	1,752,186	-0.04(-0.90%)
Feb 19, 2013	3.971	3.976	3.943	3.957	3,442,589	+0.01(+0.35%)
Feb 15, 2013	3.933	3.943	3.903	3.943	2,122,478	+0.03(+0.75%)
Feb 14, 2013	3.929	3.937	3.896	3.914	1,606,599	-0.02(-0.43%)
Feb 13, 2013	3.946	3.946	3.903	3.931	1,771,139	+0.00(+0.00%)
Feb 12, 2013	3.979	3.979	3.919	3.931	2,344,103	-0.03(-0.74%)
Feb 11, 2013	3.948	3.968	3.942	3.960	2,416,109	+0.03(+0.67%)
Feb 08, 2013	3.911	3.943	3.903	3.934	1,780,791	+0.02(+0.51%)
Feb 07, 2013	3.957	3.957	3.900	3.914	2,581,524	-0.04(-1.01%)
Feb 06, 2013	3.954	3.968	3.945	3.954	1,791,758	+0.01(+0.31%)
Feb 04, 2013	3.980	3.985	3.934	3.942	1,755,641	-0.02(-0.58%)
Feb 01, 2013	3.957	3.980	3.933	3.965	2,257,383	+0.05(+1.18%)
Jan 31, 2013	3.900	3.948	3.889	3.919	4,444,329	+0.00(+0.00%)
Jan 30, 2013	3.900	3.928	3.889	3.919	1,732,378	+0.02(+0.55%)
Jan 29, 2013	3.871	3.899	3.857	3.897	2,223,762	+0.03(+0.80%)
Jan 28, 2013	3.865	3.886	3.840	3.866	2,359,075	+0.01(+0.32%)
Jan 25, 2013	3.851	3.855	3.811	3.854	1,769,409	+0.01(+0.24%)
Jan 24, 2013	3.862	3.863	3.838	3.845	1,162,487	-0.01(-0.28%)
Jan 23, 2013	3.865	3.866	3.846	3.855	2,009,059	-0.00(-0.08%)
Jan 22, 2013	3.855	3.866	3.837	3.859	2,825,563	+0.01(+0.28%)
Jan 18, 2013	3.829	3.848	3.808	3.848	2,420,238	+0.02(+0.61%)
Jan 17, 2013	3.828	3.847	3.818	3.825	2,060,434	+0.01(+0.32%)
Jan 16, 2013	3.806	3.815	3.783	3.812	1,480,768	+0.02(+0.49%)
Jan 15, 2013	3.789	3.797	3.775	3.794	2,617,685	+0.01(+0.33%)
Jan 14, 2013	3.808	3.814	3.775	3.781	2,051,813	-0.03(-0.77%)
Jan 11, 2013	3.835	3.835	3.797	3.811	1,625,241	-0.00(-0.04%)
Jan 10, 2013	3.823	3.835	3.805	3.812	1,354,432	+0.01(+0.24%)
Jan 09, 2013	3.806	3.831	3.795	3.803	1,758,441	-0.00(-0.04%)
Jan 08, 2013	3.749	3.805	3.735	3.805	3,132,404	+0.06(+1.65%)
Jan 07, 2013	3.784	3.784	3.737	3.743	2,052,358	+0.00(+0.00%)
Jan 04, 2013	3.726	3.752	3.710	3.743	2,714,381	+0.04(+1.08%)
Jan 03, 2013	3.684	3.729	3.684	3.703	3,500,141	+0.02(+0.63%)
Jan 02, 2013	3.652	3.681	3.646	3.680	5,133,718	+0.06(+1.58%)
Dec 31, 2012	3.585	3.633	3.565	3.622	2,123,852	+0.05(+1.29%)
Dec 28, 2012	3.582	3.602	3.564	3.576	1,370,714	-0.03(-0.73%)
Dec 27, 2012	3.602	3.626	3.562	3.602	1,488,806	-0.01(-0.17%)
Dec 26, 2012	3.629	3.638	3.595	3.609	1,334,170	-0.02(-0.55%)
Dec 24, 2012	3.610	3.641	3.598	3.629	1,515,725	+0.03(+0.73%)
Dec 21, 2012	3.618	3.618	3.565	3.602	4,559,789	-0.02(-0.55%)
Dec 20, 2012	3.626	3.644	3.613	3.622	10,903,655	-0.13(-3.49%)
Dec 19, 2012	3.780	3.792	3.734	3.754	2,133,957	-0.02(-0.53%)
Dec 18, 2012	3.726	3.784	3.707	3.774	1,954,535	+0.07(+1.79%)
Dec 17, 2012	3.700	3.714	3.670	3.707	3,594,885	+0.07(+1.82%)
Dec 14, 2012	3.710	3.769	3.630	3.641	2,621,510	-0.17(-4.49%)
Dec 13, 2012	3.854	3.854	3.774	3.812	6,235,977	-0.02(-0.52%)
Dec 12, 2012	3.891	3.891	3.812	3.832	2,856,254	-0.03(-0.68%)
Dec 11, 2012	3.886	3.894	3.849	3.859	1,967,764	-0.00(-0.12%)
Dec 10, 2012	3.848	3.875	3.829	3.863	2,286,499	+0.03(+0.81%)
Dec 07, 2012	3.846	3.857	3.803	3.832	1,595,036	+0.01(+0.16%)
Dec 06, 2012	3.812	3.826	3.781	3.826	963,937	+0.01(+0.36%)
Dec 05, 2012	3.835	3.848	3.805	3.812	1,826,507	-0.01(-0.28%)
Dec 04, 2012	3.812	3.832	3.800	3.823	2,128,823	+0.02(+0.61%)
Nov 30, 2012	3.778	3.805	3.761	3.800	1,865,378	+0.03(+0.90%)
Nov 29, 2012	3.741	3.771	3.724	3.766	1,617,190	+0.04(+0.99%)
Nov 28, 2012	3.703	3.760	3.670	3.729	1,203,990	+0.03(+0.75%)
Nov 27, 2012	3.700	3.717	3.666	3.701	1,178,419	+0.00(+0.12%)
Nov 26, 2012	3.593	3.700	3.584	3.697	3,586,705	+0.12(+3.50%)
Nov 23, 2012	3.551	3.576	3.544	3.572	868,610	+0.02(+0.65%)
Nov 21, 2012	3.548	3.568	3.536	3.548	1,896,250	+0.00(+0.00%)
Nov 20, 2012	3.587	3.587	3.530	3.548	1,718,883	-0.03(-0.73%)
Nov 19, 2012	3.616	3.624	3.562	3.575	2,524,186	-0.01(-0.30%)
Nov 16, 2012	3.490	3.607	3.425	3.585	3,932,443	+0.17(+4.87%)
Nov 15, 2012	3.345	3.466	3.240	3.419	2,889,778	+0.07(+2.12%)
Nov 14, 2012	3.541	3.547	3.314	3.348	4,195,739	-0.19(-5.32%)
Nov 13, 2012	3.641	3.644	3.456	3.536	3,110,126	-0.11(-3.00%)
Nov 12, 2012	3.646	3.676	3.630	3.646	1,861,249	+0.02(+0.51%)
Nov 09, 2012	3.613	3.647	3.596	3.627	5,206,391	+0.03(+0.81%)
Nov 08, 2012	3.612	3.626	3.567	3.598	3,266,155	+0.08(+2.37%)
Nov 07, 2012	3.561	3.595	3.440	3.514	3,648,321	-0.11(-3.06%)
Nov 06, 2012	3.710	3.712	3.609	3.626	1,923,292	-0.07(-1.92%)
Nov 05, 2012	3.692	3.707	3.664	3.697	872,395	+0.00(+0.13%)
Nov 02, 2012	3.746	3.746	3.690	3.692	1,335,265	-0.05(-1.36%)
Nov 01, 2012	3.703	3.743	3.687	3.743	2,049,681	+0.05(+1.29%)
Oct 31, 2012	3.646	3.697	3.638	3.695	1,121,587	+0.06(+1.70%)
Oct 26, 2012	3.655	3.633	3.633	3.633	848,464	-0.02(-0.59%)
Oct 25, 2012	3.680	3.694	3.636	3.655	1,061,955	-0.02(-0.46%)
Oct 24, 2012	3.644	3.684	3.616	3.672	1,775,404	+0.03(+0.76%)
Oct 23, 2012	3.626	3.652	3.598	3.644	1,478,539	-0.02(-0.55%)
Oct 19, 2012	3.706	3.712	3.650	3.664	1,827,913	-0.06(-1.53%)
Oct 18, 2012	3.692	3.721	3.681	3.721	2,114,609	+0.05(+1.30%)
Oct 17, 2012	3.667	3.697	3.661	3.673	3,186,831	+0.01(+0.34%)
Oct 16, 2012	3.643	3.661	3.607	3.661	2,616,791	+0.04(+1.06%)
Oct 15, 2012	3.607	3.626	3.425	3.622	6,022,804	+0.01(+0.34%)
Oct 12, 2012	3.701	3.701	3.604	3.610	2,194,652	-0.08(-2.09%)
Oct 11, 2012	3.646	3.697	3.641	3.687	1,831,750	+0.06(+1.66%)
Oct 10, 2012	3.706	3.710	3.589	3.627	4,272,672	-0.08(-2.29%)
Oct 09, 2012	3.772	3.788	3.700	3.712	1,798,227	-0.06(-1.64%)
Oct 08, 2012	3.788	3.794	3.738	3.774	1,306,123	-0.01(-0.29%)
Oct 05, 2012	3.784	3.826	3.769	3.784	1,914,477	+0.02(+0.45%)
Oct 04, 2012	3.757	3.780	3.741	3.767	2,387,206	+0.02(+0.66%)
Oct 03, 2012	3.755	3.758	3.739	3.743	965,435	-0.00(-0.12%)
Oct 02, 2012	3.738	3.749	3.721	3.747	1,278,615	+0.03(+0.75%)
Oct 01, 2012	3.744	3.744	3.706	3.720	1,256,194	-0.00(-0.08%)
Sep 28, 2012	3.726	3.743	3.679	3.723	2,071,485	-0.01(-0.17%)
Sep 27, 2012	3.670	3.729	3.658	3.729	2,680,312	+0.08(+2.11%)
Sep 26, 2012	3.707	3.717	3.639	3.652	2,036,633	-0.04(-1.05%)
Sep 25, 2012	3.701	3.732	3.689	3.690	2,945,709	+0.00(+0.13%)
Sep 24, 2012	3.751	3.757	3.681	3.686	2,934,521	-0.06(-1.61%)
Sep 21, 2012	3.687	3.746	3.669	3.746	4,425,985	+0.09(+2.40%)
Sep 20, 2012	3.635	3.666	3.630	3.658	1,972,936	+0.02(+0.51%)
Sep 19, 2012	3.559	3.666	3.548	3.639	4,324,221	+0.09(+2.61%)
Sep 18, 2012	3.593	3.595	3.547	3.547	4,901,132	-0.05(-1.37%)
Sep 17, 2012	3.680	3.681	3.589	3.596	3,815,752	-0.08(-2.26%)
Sep 14, 2012	3.641	3.715	3.636	3.680	5,681,584	-0.06(-1.61%)
Sep 13, 2012	3.724	3.766	3.706	3.740	5,944,141	+0.03(+0.71%)
Sep 12, 2012	3.761	3.832	3.710	3.713	5,471,341	-0.04(-0.99%)
Sep 11, 2012	3.720	3.758	3.707	3.751	3,184,588	+0.05(+1.29%)
Sep 10, 2012	3.732	3.734	3.697	3.703	4,227,377	+0.00(+0.00%)
Sep 07, 2012	3.672	3.746	3.664	3.703	6,006,398	+0.06(+1.61%)
Sep 06, 2012	3.670	3.678	3.635	3.644	1,913,285	-0.01(-0.17%)
Sep 05, 2012	3.647	3.666	3.619	3.650	2,745,364	+0.01(+0.25%)
Sep 04, 2012	3.652	3.678	3.632	3.641	3,393,153	+0.00(+0.00%)
Aug 31, 2012	3.663	3.670	3.632	3.641	6,672,518	+0.00(+0.00%)
Aug 30, 2012	3.646	3.647	3.629	3.641	947,182	+0.00(+0.00%)
Aug 29, 2012	3.649	3.669	3.639	3.641	3,189,469	+0.01(+0.30%)
Aug 27, 2012	3.635	3.649	3.626	3.630	1,579,804	+0.00(+0.09%)
Aug 24, 2012	3.612	3.632	3.612	3.627	1,781,341	+0.01(+0.30%)
Aug 23, 2012	3.610	3.636	3.598	3.616	1,069,577	+0.01(+0.30%)
Aug 22, 2012	3.626	3.629	3.589	3.605	1,397,542	-0.02(-0.47%)
Aug 21, 2012	3.590	3.630	3.585	3.622	1,810,775	+0.03(+0.90%)
Aug 20, 2012	3.604	3.605	3.579	3.590	2,583,306	-0.00(-0.13%)
Aug 17, 2012	3.599	3.605	3.572	3.595	2,008,346	-0.01(-0.21%)
Aug 16, 2012	3.633	3.655	3.576	3.602	2,330,089	-0.02(-0.60%)
Aug 15, 2012	3.626	3.653	3.590	3.624	2,455,135	+0.01(+0.30%)
Aug 14, 2012	3.568	3.681	3.568	3.613	5,493,981	+0.04(+1.17%)
Aug 13, 2012	3.533	3.592	3.519	3.572	4,262,793	+0.05(+1.45%)
Aug 10, 2012	3.507	3.524	3.494	3.521	15,245,870	-0.07(-2.02%)
Aug 09, 2012	3.585	3.613	3.539	3.593	2,238,262	+0.06(+1.57%)
Aug 08, 2012	3.493	3.562	3.450	3.538	1,409,696	+0.08(+2.32%)
Aug 07, 2012	3.562	3.576	3.448	3.457	1,685,975	-0.08(-2.27%)
Aug 06, 2012	3.550	3.578	3.485	3.538	1,401,606	+0.00(+0.00%)
Aug 03, 2012	3.502	3.567	3.494	3.538	1,262,229	+0.06(+1.69%)
Aug 02, 2012	3.502	3.530	3.456	3.479	2,248,360	+0.01(+0.22%)
Aug 01, 2012	3.487	3.545	3.471	3.471	1,721,268	-0.01(-0.31%)
Jul 31, 2012	3.456	3.487	3.456	3.482	1,173,487	+0.03(+0.76%)
Jul 30, 2012	3.493	3.493	3.445	3.456	678,421	-0.02(-0.44%)
Jul 27, 2012	3.414	3.536	3.414	3.471	1,740,591	+0.09(+2.65%)
Jul 26, 2012	3.322	3.417	3.279	3.382	2,145,663	+0.06(+1.95%)
Jul 25, 2012	3.311	3.329	3.298	3.317	1,386,316	+0.02(+0.56%)
Jul 24, 2012	3.309	3.322	3.275	3.298	1,153,458	-0.01(-0.42%)
Jul 23, 2012	3.325	3.340	3.275	3.312	1,418,803	-0.03(-0.83%)
Jul 20, 2012	3.286	3.342	3.286	3.340	727,430	+0.05(+1.45%)
Jul 19, 2012	3.315	3.331	3.289	3.292	637,392	-0.02(-0.51%)
Jul 18, 2012	3.306	3.317	3.282	3.309	669,846	-0.00(-0.09%)
Jul 17, 2012	3.320	3.362	3.309	3.312	847,324	+0.00(+0.09%)
Jul 16, 2012	3.283	3.323	3.255	3.309	726,075	+0.02(+0.52%)
Jul 13, 2012	3.280	3.315	3.278	3.292	675,453	+0.01(+0.38%)
Jul 12, 2012	3.254	3.291	3.241	3.280	617,856	+0.01(+0.42%)
Jul 11, 2012	3.326	3.326	3.265	3.266	779,265	-0.04(-1.35%)
Jul 10, 2012	3.365	3.365	3.302	3.311	792,002	-0.05(-1.38%)
Jul 09, 2012	3.363	3.386	3.351	3.357	695,942	-0.01(-0.28%)
Jul 06, 2012	3.315	3.386	3.315	3.366	558,308	+0.03(+0.93%)
Jul 05, 2012	3.336	3.363	3.319	3.336	734,800	+0.00(+0.05%)
Jul 03, 2012	3.325	3.345	3.311	3.334	471,251	+0.01(+0.37%)
Jul 02, 2012	3.305	3.323	3.271	3.322	893,882	+0.01(+0.19%)
Jun 29, 2012	3.342	3.352	3.291	3.315	1,323,579	+0.01(+0.19%)
Jun 28, 2012	3.197	3.314	3.183	3.309	1,896,043	+0.10(+3.12%)
Jun 27, 2012	3.170	3.216	3.116	3.209	2,538,297	-0.02(-0.62%)
Jun 26, 2012	3.251	3.260	3.181	3.229	1,313,091	-0.01(-0.38%)
Jun 25, 2012	3.223	3.268	3.221	3.241	990,402	-0.01(-0.24%)
Jun 22, 2012	3.261	3.294	3.204	3.249	5,725,063	-0.01(-0.38%)
Jun 21, 2012	3.265	3.277	3.241	3.261	1,462,056	-0.01(-0.38%)
Jun 20, 2012	3.272	3.282	3.248	3.274	736,984	+0.00(+0.05%)
Jun 19, 2012	3.271	3.280	3.255	3.272	1,294,800	+0.02(+0.47%)
Jun 18, 2012	3.274	3.292	3.255	3.257	706,060	-0.02(-0.61%)
Jun 15, 2012	3.300	3.302	3.241	3.277	1,150,418	-0.01(-0.38%)
Jun 14, 2012	3.254	3.302	3.240	3.289	1,408,490	+0.05(+1.67%)
Jun 13, 2012	3.223	3.263	3.206	3.235	939,086	+0.01(+0.24%)
Jun 12, 2012	3.226	3.269	3.203	3.228	1,320,124	+0.01(+0.38%)
Jun 11, 2012	3.207	3.292	3.192	3.215	1,908,916	+0.02(+0.77%)
Jun 08, 2012	3.181	3.200	3.144	3.190	1,181,057	+0.02(+0.49%)
Jun 07, 2012	3.160	3.200	3.149	3.175	889,928	+0.03(+0.93%)
Jun 06, 2012	3.136	3.160	3.103	3.146	968,241	+0.03(+0.94%)
Jun 05, 2012	3.035	3.118	3.035	3.116	609,112	+0.08(+2.54%)
Jun 04, 2012	3.047	3.061	3.016	3.039	516,208	-0.01(-0.40%)