Ag Mortgage Investment Trust (NY: MITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.088	4.121	4.082	4.088	1,803,077	-0.00(-0.05%)
May 29, 2014	4.127	4.140	4.084	4.091	1,219,105	-0.04(-0.94%)
May 28, 2014	4.138	4.153	4.116	4.129	839,600	-0.01(-0.31%)
May 27, 2014	4.127	4.163	4.116	4.142	1,063,958	+0.03(+0.68%)
May 23, 2014	4.084	4.114	4.114	4.114	790,024	+0.03(+0.84%)
May 22, 2014	4.045	4.082	4.033	4.080	310,070	+0.04(+0.90%)
May 21, 2014	4.011	4.052	4.000	4.043	996,281	+0.03(+0.64%)
May 20, 2014	4.022	4.026	3.994	4.017	1,073,410	-0.01(-0.16%)
May 19, 2014	3.981	4.024	3.970	4.024	994,793	+0.05(+1.19%)
May 16, 2014	3.942	3.979	3.942	3.977	721,715	+0.02(+0.60%)
May 15, 2014	3.946	3.964	3.927	3.953	1,006,551	+0.01(+0.16%)
May 14, 2014	3.962	3.972	3.942	3.946	1,063,837	-0.00(-0.05%)
May 13, 2014	3.959	3.970	3.940	3.949	1,087,570	+0.00(+0.00%)
May 12, 2014	3.946	3.981	3.938	3.949	1,547,676	+0.01(+0.22%)
May 09, 2014	3.880	3.940	3.880	3.940	1,021,101	+0.05(+1.22%)
May 08, 2014	3.934	3.957	3.891	3.893	1,623,411	-0.03(-0.88%)
May 07, 2014	3.843	3.957	3.820	3.927	2,401,362	+0.13(+3.40%)
May 06, 2014	3.800	3.820	3.785	3.798	717,323	-0.02(-0.56%)
May 05, 2014	3.798	3.822	3.785	3.820	855,164	+0.02(+0.40%)
May 02, 2014	3.800	3.824	3.787	3.804	628,473	-0.02(-0.51%)
May 01, 2014	3.798	3.828	3.783	3.824	937,517	+0.02(+0.45%)
Apr 30, 2014	3.748	3.809	3.744	3.807	624,690	+0.04(+1.14%)
Apr 29, 2014	3.794	3.796	3.751	3.764	684,100	-0.02(-0.62%)
Apr 28, 2014	3.822	3.830	3.776	3.787	784,359	-0.02(-0.56%)
Apr 25, 2014	3.811	3.828	3.792	3.809	603,815	-0.01(-0.23%)
Apr 24, 2014	3.830	3.841	3.811	3.817	718,020	-0.01(-0.34%)
Apr 23, 2014	3.832	3.841	3.815	3.830	585,830	-0.00(-0.06%)
Apr 22, 2014	3.794	3.835	3.794	3.832	721,789	+0.02(+0.62%)
Apr 21, 2014	3.776	3.809	3.770	3.809	762,215	+0.03(+0.68%)
Apr 17, 2014	3.787	3.783	3.783	3.783	572,999	-0.01(-0.28%)
Apr 16, 2014	3.781	3.796	3.761	3.794	807,730	+0.02(+0.51%)
Apr 15, 2014	3.755	3.785	3.753	3.774	773,917	+0.01(+0.23%)
Apr 14, 2014	3.781	3.804	3.744	3.766	640,412	-0.01(-0.17%)
Apr 11, 2014	3.781	3.807	3.768	3.772	1,060,277	-0.02(-0.51%)
Apr 10, 2014	3.798	3.852	3.781	3.792	1,229,087	-0.01(-0.23%)
Apr 09, 2014	3.817	3.817	3.785	3.800	835,459	-0.02(-0.45%)
Apr 08, 2014	3.798	3.838	3.787	3.817	1,112,614	+0.02(+0.51%)
Apr 07, 2014	3.781	3.824	3.779	3.798	956,319	+0.03(+0.74%)
Apr 04, 2014	3.770	3.796	3.761	3.770	1,268,760	+0.01(+0.29%)
Apr 03, 2014	3.787	3.789	3.755	3.759	559,211	-0.03(-0.85%)
Apr 02, 2014	3.792	3.820	3.787	3.792	686,675	-0.00(-0.06%)
Apr 01, 2014	3.768	3.798	3.748	3.794	1,145,753	+0.03(+0.69%)
Mar 31, 2014	3.776	3.809	3.753	3.768	1,024,108	-0.00(-0.06%)
Mar 28, 2014	3.742	3.789	3.732	3.770	573,636	+0.02(+0.63%)
Mar 27, 2014	3.746	3.758	3.725	3.746	1,379,298	+0.01(+0.29%)
Mar 26, 2014	3.774	3.787	3.729	3.736	1,635,326	-0.03(-0.86%)
Mar 25, 2014	3.822	3.832	3.768	3.768	1,306,709	-0.04(-1.13%)
Mar 24, 2014	3.865	3.867	3.802	3.811	1,001,155	-0.05(-1.34%)
Mar 21, 2014	3.787	3.863	3.738	3.863	3,462,448	+0.08(+2.05%)
Mar 20, 2014	3.759	3.785	3.738	3.785	1,195,060	+0.01(+0.23%)
Mar 19, 2014	3.843	3.843	3.757	3.776	1,402,070	-0.06(-1.46%)
Mar 18, 2014	3.832	3.854	3.826	3.832	1,213,718	-0.00(-0.11%)
Mar 17, 2014	3.841	3.850	3.830	3.837	1,113,446	+0.00(+0.00%)
Mar 14, 2014	3.768	3.845	3.766	3.837	3,196,405	+0.32(+8.99%)
Mar 13, 2014	3.513	3.532	3.497	3.520	3,175,395	+0.01(+0.28%)
Mar 12, 2014	3.489	3.515	3.480	3.511	1,738,695	+0.02(+0.67%)
Mar 11, 2014	3.520	3.549	3.472	3.487	1,942,518	-0.04(-1.21%)
Mar 10, 2014	3.501	3.540	3.497	3.530	1,585,889	+0.03(+0.83%)
Mar 07, 2014	3.600	3.602	3.489	3.501	2,383,426	-0.10(-2.69%)
Mar 06, 2014	3.617	3.643	3.594	3.598	1,679,098	+0.00(+0.05%)
Mar 05, 2014	3.577	3.625	3.569	3.596	1,348,031	+0.03(+0.71%)
Mar 04, 2014	3.555	3.586	3.534	3.571	2,078,872	+0.04(+1.04%)
Mar 03, 2014	3.538	3.553	3.518	3.534	1,613,101	-0.02(-0.60%)
Feb 28, 2014	3.470	3.580	3.468	3.555	2,456,485	+0.08(+2.23%)
Feb 27, 2014	3.441	3.489	3.437	3.478	1,724,308	+0.06(+1.87%)
Feb 26, 2014	3.402	3.427	3.402	3.414	703,677	+0.02(+0.57%)
Feb 25, 2014	3.416	3.425	3.382	3.394	540,750	-0.01(-0.28%)
Feb 24, 2014	3.379	3.419	3.377	3.404	806,589	+0.02(+0.69%)
Feb 21, 2014	3.369	3.387	3.352	3.381	1,003,510	+0.03(+0.98%)
Feb 20, 2014	3.344	3.365	3.334	3.348	698,209	+0.00(+0.00%)
Feb 19, 2014	3.392	3.429	3.348	3.348	1,376,402	-0.04(-1.31%)
Feb 18, 2014	3.334	3.392	3.317	3.392	963,118	+0.05(+1.51%)
Feb 14, 2014	3.348	3.342	3.342	3.342	672,669	+0.00(+0.00%)
Feb 13, 2014	3.313	3.367	3.303	3.342	917,022	+0.03(+1.05%)
Feb 12, 2014	3.265	3.315	3.265	3.307	705,879	+0.03(+1.01%)
Feb 11, 2014	3.290	3.303	3.268	3.274	681,897	-0.01(-0.30%)
Feb 10, 2014	3.237	3.301	3.220	3.284	959,595	+0.04(+1.19%)
Feb 07, 2014	3.247	3.270	3.226	3.245	1,467,641	+0.01(+0.18%)
Feb 06, 2014	3.226	3.243	3.194	3.239	1,350,935	+0.01(+0.42%)
Feb 05, 2014	3.228	3.247	3.171	3.226	1,421,751	-0.00(-0.06%)
Feb 04, 2014	3.218	3.237	3.191	3.228	1,292,185	+0.03(+0.79%)
Feb 03, 2014	3.220	3.222	3.160	3.202	1,201,091	-0.01(-0.42%)
Jan 31, 2014	3.162	3.222	3.162	3.216	965,373	+0.03(+0.91%)
Jan 30, 2014	3.170	3.197	3.154	3.187	821,708	+0.03(+0.92%)
Jan 29, 2014	3.179	3.189	3.144	3.158	978,057	-0.03(-0.97%)
Jan 28, 2014	3.171	3.189	3.152	3.189	1,061,455	+0.03(+0.92%)
Jan 27, 2014	3.230	3.230	3.150	3.160	1,201,581	-0.05(-1.69%)
Jan 24, 2014	3.237	3.249	3.202	3.214	1,466,589	-0.02(-0.48%)
Jan 23, 2014	3.222	3.261	3.216	3.230	871,988	+0.02(+0.54%)
Jan 22, 2014	3.191	3.216	3.183	3.212	857,658	+0.02(+0.61%)
Jan 21, 2014	3.170	3.195	3.162	3.193	726,890	+0.03(+0.86%)
Jan 17, 2014	3.191	3.166	3.166	3.166	986,822	-0.02(-0.61%)
Jan 16, 2014	3.179	3.202	3.166	3.185	896,244	+0.01(+0.43%)
Jan 15, 2014	3.162	3.189	3.162	3.171	622,982	+0.01(+0.31%)
Jan 14, 2014	3.175	3.199	3.152	3.162	1,165,332	-0.03(-0.91%)
Jan 13, 2014	3.137	3.195	3.135	3.191	1,399,115	+0.04(+1.42%)
Jan 10, 2014	3.152	3.166	3.137	3.146	909,228	+0.02(+0.50%)
Jan 09, 2014	3.144	3.148	3.115	3.131	805,758	-0.01(-0.43%)
Jan 08, 2014	3.144	3.158	3.133	3.144	1,084,993	-0.01(-0.18%)
Jan 07, 2014	3.142	3.162	3.125	3.150	942,980	+0.02(+0.68%)
Jan 06, 2014	3.102	3.158	3.092	3.129	1,539,453	+0.04(+1.19%)
Jan 03, 2014	3.044	3.096	3.044	3.092	950,568	+0.05(+1.59%)
Jan 02, 2014	3.034	3.047	3.020	3.044	911,642	+0.01(+0.38%)
Dec 31, 2013	2.980	3.032	3.032	3.032	2,708,731	+0.05(+1.82%)
Dec 30, 2013	2.974	3.000	2.970	2.978	1,888,632	-0.01(-0.32%)
Dec 27, 2013	2.962	3.005	2.962	2.987	1,734,800	+0.03(+0.85%)
Dec 26, 2013	3.007	3.034	2.962	2.962	2,419,128	-0.04(-1.48%)
Dec 24, 2013	3.014	3.040	3.007	3.007	967,942	+0.01(+0.26%)
Dec 23, 2013	2.958	3.028	2.958	2.999	2,028,773	+0.03(+1.11%)
Dec 20, 2013	2.949	2.968	2.941	2.966	4,388,212	+0.03(+0.99%)
Dec 19, 2013	2.952	2.980	2.927	2.937	2,607,459	-0.03(-1.11%)
Dec 18, 2013	2.958	2.980	2.933	2.970	4,148,326	+0.01(+0.20%)
Dec 17, 2013	2.985	2.989	2.952	2.964	2,146,330	-0.01(-0.39%)
Dec 16, 2013	2.985	3.016	2.949	2.976	3,267,882	+0.22(+8.10%)
Dec 13, 2013	2.754	2.791	2.741	2.753	3,591,320	+0.01(+0.50%)
Dec 12, 2013	2.751	2.758	2.718	2.739	1,528,150	-0.01(-0.44%)
Dec 11, 2013	2.770	2.775	2.720	2.751	2,392,198	-0.01(-0.44%)
Dec 10, 2013	2.689	2.773	2.679	2.763	3,426,033	+0.08(+3.01%)
Dec 09, 2013	2.658	2.684	2.651	2.682	2,926,544	+0.03(+1.17%)
Dec 06, 2013	2.631	2.686	2.629	2.651	3,306,838	+0.03(+1.18%)
Dec 05, 2013	2.641	2.653	2.615	2.620	1,987,144	-0.03(-1.10%)
Dec 04, 2013	2.634	2.665	2.611	2.650	1,586,134	-0.02(-0.58%)
Dec 03, 2013	2.660	2.680	2.645	2.665	1,353,853	-0.01(-0.26%)
Dec 02, 2013	2.718	2.723	2.637	2.672	3,748,935	-0.05(-1.96%)
Nov 29, 2013	2.736	2.741	2.717	2.725	562,634	-0.00(-0.06%)
Nov 27, 2013	2.686	2.727	2.677	2.727	1,256,583	+0.04(+1.41%)
Nov 26, 2013	2.741	2.749	2.675	2.689	1,872,913	-0.04(-1.64%)
Nov 25, 2013	2.729	2.780	2.727	2.734	1,535,462	-0.01(-0.19%)
Nov 22, 2013	2.753	2.756	2.722	2.739	1,052,742	-0.02(-0.56%)
Nov 21, 2013	2.748	2.768	2.723	2.754	1,079,520	+0.00(+0.06%)
Nov 20, 2013	2.734	2.768	2.710	2.753	1,059,182	+0.02(+0.82%)
Nov 19, 2013	2.782	2.810	2.727	2.730	1,959,424	-0.05(-1.67%)
Nov 18, 2013	2.810	2.816	2.774	2.777	1,579,316	-0.02(-0.55%)
Nov 15, 2013	2.792	2.815	2.787	2.792	1,139,788	-0.00(-0.06%)
Nov 14, 2013	2.722	2.810	2.717	2.794	2,624,386	+0.12(+4.44%)
Nov 12, 2013	2.672	2.693	2.634	2.675	2,483,029	-0.01(-0.19%)
Nov 11, 2013	2.708	2.718	2.674	2.680	1,416,482	-0.05(-1.83%)
Nov 08, 2013	2.749	2.749	2.686	2.730	2,161,882	-0.04(-1.49%)
Nov 07, 2013	2.779	2.803	2.765	2.772	2,071,848	-0.02(-0.56%)
Nov 06, 2013	2.756	2.799	2.753	2.787	1,710,049	+0.04(+1.38%)
Nov 05, 2013	2.823	2.825	2.732	2.749	2,650,432	-0.09(-3.21%)
Nov 04, 2013	2.844	2.847	2.825	2.840	1,017,182	-0.01(-0.18%)
Nov 01, 2013	2.804	2.854	2.803	2.846	2,234,345	+0.03(+1.22%)
Oct 31, 2013	2.844	2.849	2.810	2.811	2,266,447	-0.02(-0.85%)
Oct 30, 2013	2.866	2.883	2.822	2.835	2,394,977	-0.04(-1.44%)
Oct 29, 2013	3.009	3.009	2.853	2.877	2,681,586	-0.14(-4.68%)
Oct 28, 2013	3.033	3.038	3.009	3.018	862,182	-0.01(-0.28%)
Oct 25, 2013	3.014	3.038	3.006	3.026	1,250,387	+0.01(+0.23%)
Oct 24, 2013	3.007	3.037	2.988	3.019	1,756,612	+0.02(+0.80%)
Oct 23, 2013	2.942	3.000	2.935	2.995	3,005,424	+0.05(+1.63%)
Oct 22, 2013	2.925	2.963	2.923	2.947	1,378,818	+0.04(+1.42%)
Oct 21, 2013	2.916	2.923	2.896	2.906	900,283	-0.02(-0.53%)
Oct 18, 2013	2.875	2.922	2.854	2.921	3,577,865	+0.07(+2.47%)
Oct 17, 2013	2.785	2.851	2.784	2.851	2,214,647	+0.07(+2.60%)
Oct 16, 2013	2.780	2.794	2.768	2.779	1,230,096	+0.00(+0.06%)
Oct 15, 2013	2.792	2.803	2.770	2.777	1,789,894	-0.02(-0.55%)
Oct 14, 2013	2.818	2.830	2.779	2.792	1,047,534	-0.04(-1.34%)
Oct 11, 2013	2.811	2.835	2.811	2.830	799,525	+0.01(+0.18%)
Oct 10, 2013	2.803	2.830	2.801	2.825	1,122,700	+0.03(+1.11%)
Oct 09, 2013	2.794	2.811	2.789	2.794	1,331,795	+0.00(+0.06%)
Oct 08, 2013	2.797	2.830	2.787	2.792	1,414,692	-0.01(-0.49%)
Oct 07, 2013	2.796	2.813	2.780	2.806	1,415,976	+0.00(+0.06%)
Oct 04, 2013	2.811	2.834	2.792	2.804	777,466	-0.01(-0.49%)
Oct 03, 2013	2.839	2.854	2.804	2.818	1,175,081	-0.03(-1.09%)
Oct 02, 2013	2.873	2.890	2.840	2.849	1,542,286	-0.03(-1.08%)
Oct 01, 2013	2.853	2.880	2.834	2.880	2,056,381	-0.00(-0.12%)
Sep 27, 2013	2.909	2.928	2.882	2.883	1,167,054	-0.04(-1.30%)
Sep 26, 2013	2.954	2.954	2.909	2.921	1,104,978	-0.03(-0.99%)
Sep 25, 2013	2.918	2.954	2.914	2.951	2,116,906	+0.03(+0.88%)
Sep 24, 2013	2.897	2.935	2.883	2.925	1,918,656	+0.02(+0.83%)
Sep 23, 2013	2.904	2.935	2.882	2.901	2,449,613	-0.01(-0.18%)
Sep 20, 2013	2.945	2.959	2.890	2.906	2,524,791	-0.04(-1.34%)
Sep 19, 2013	3.007	3.033	2.928	2.945	2,311,732	-0.08(-2.67%)
Sep 18, 2013	2.911	3.028	2.911	3.026	2,895,192	+0.10(+3.29%)
Sep 17, 2013	2.896	2.944	2.892	2.930	2,102,037	+0.24(+8.96%)
Sep 16, 2013	2.742	2.732	2.686	2.689	3,824,230	-0.02(-0.57%)
Sep 13, 2013	2.681	2.718	2.669	2.704	2,183,432	+0.04(+1.33%)
Sep 12, 2013	2.664	2.674	2.633	2.669	1,878,374	+0.02(+0.64%)
Sep 11, 2013	2.626	2.657	2.621	2.652	2,322,978	+0.01(+0.47%)
Sep 10, 2013	2.632	2.652	2.621	2.640	2,913,533	-0.04(-1.44%)
Sep 09, 2013	2.664	2.693	2.652	2.678	1,524,106	+0.03(+0.99%)
Sep 06, 2013	2.655	2.697	2.647	2.652	1,950,522	+0.03(+1.00%)
Sep 05, 2013	2.686	2.692	2.609	2.626	2,559,019	-0.07(-2.46%)
Sep 04, 2013	2.680	2.714	2.678	2.692	2,021,867	+0.01(+0.29%)
Sep 03, 2013	2.720	2.779	2.660	2.684	2,004,438	-0.02(-0.91%)
Aug 30, 2013	2.715	2.755	2.704	2.709	1,828,717	-0.01(-0.28%)
Aug 29, 2013	2.669	2.718	2.655	2.717	1,562,154	+0.04(+1.67%)
Aug 28, 2013	2.706	2.715	2.657	2.672	1,400,673	-0.04(-1.53%)
Aug 27, 2013	2.674	2.744	2.669	2.714	2,017,913	+0.03(+0.98%)
Aug 26, 2013	2.703	2.715	2.677	2.688	1,603,799	-0.02(-0.63%)
Aug 23, 2013	2.613	2.715	2.597	2.704	2,641,577	+0.10(+3.91%)
Aug 22, 2013	2.584	2.641	2.575	2.603	2,107,881	+0.03(+1.14%)
Aug 21, 2013	2.502	2.614	2.498	2.573	2,660,206	+0.06(+2.46%)
Aug 20, 2013	2.451	2.526	2.451	2.512	5,101,801	+0.09(+3.56%)
Aug 19, 2013	2.638	2.638	2.419	2.425	6,140,656	-0.21(-7.96%)
Aug 16, 2013	2.635	2.678	2.626	2.635	2,427,743	-0.01(-0.35%)
Aug 15, 2013	2.686	2.700	2.634	2.644	1,865,417	-0.06(-2.28%)
Aug 14, 2013	2.677	2.738	2.677	2.706	1,252,830	+0.01(+0.52%)
Aug 13, 2013	2.691	2.700	2.655	2.692	2,841,676	+0.00(+0.06%)
Aug 12, 2013	2.613	2.691	2.609	2.691	4,568,267	+0.08(+2.95%)
Aug 09, 2013	2.661	2.661	2.609	2.613	2,908,445	-0.05(-1.80%)
Aug 08, 2013	2.635	2.672	2.615	2.661	2,182,907	+0.03(+1.05%)
Aug 07, 2013	2.669	2.681	2.601	2.634	2,695,331	-0.04(-1.67%)
Aug 06, 2013	2.686	2.689	2.641	2.678	1,896,989	-0.01(-0.29%)
Aug 05, 2013	2.691	2.713	2.669	2.686	1,261,833	-0.00(-0.17%)
Aug 02, 2013	2.664	2.715	2.664	2.691	1,718,864	+0.04(+1.57%)
Aug 01, 2013	2.799	2.808	2.646	2.649	3,314,062	-0.15(-5.35%)
Jul 31, 2013	2.834	2.843	2.748	2.799	1,715,052	-0.04(-1.47%)
Jul 30, 2013	2.825	2.888	2.825	2.840	1,931,317	+0.03(+0.99%)
Jul 29, 2013	2.816	2.831	2.805	2.812	1,262,825	+0.00(+0.00%)
Jul 26, 2013	2.785	2.816	2.768	2.812	1,264,601	+0.03(+1.00%)
Jul 25, 2013	2.752	2.805	2.737	2.785	1,549,923	+0.03(+1.06%)
Jul 24, 2013	2.809	2.809	2.714	2.755	1,636,953	-0.04(-1.49%)
Jul 23, 2013	2.812	2.833	2.788	2.797	2,227,398	-0.01(-0.38%)
Jul 22, 2013	2.802	2.823	2.789	2.808	1,198,591	+0.01(+0.39%)
Jul 19, 2013	2.763	2.799	2.749	2.797	1,300,154	+0.03(+1.23%)
Jul 18, 2013	2.808	2.808	2.749	2.763	2,037,074	-0.03(-1.10%)
Jul 17, 2013	2.752	2.799	2.747	2.794	1,917,608	+0.06(+2.20%)
Jul 16, 2013	2.754	2.788	2.703	2.734	2,444,557	-0.03(-0.95%)
Jul 15, 2013	2.706	2.774	2.692	2.760	2,703,413	+0.04(+1.53%)
Jul 12, 2013	2.738	2.742	2.668	2.718	2,648,604	-0.01(-0.45%)
Jul 11, 2013	2.617	2.735	2.606	2.731	5,537,895	+0.16(+6.24%)
Jul 10, 2013	2.617	2.629	2.555	2.570	4,387,302	-0.05(-1.88%)
Jul 09, 2013	2.573	2.640	2.555	2.620	4,536,104	+0.04(+1.74%)
Jul 08, 2013	2.604	2.640	2.524	2.575	6,145,770	-0.08(-2.85%)
Jul 05, 2013	2.856	2.856	2.573	2.651	5,706,700	-0.20(-6.93%)
Jul 03, 2013	2.866	2.866	2.814	2.848	983,746	-0.03(-0.91%)
Jul 02, 2013	2.887	2.916	2.854	2.874	1,729,163	-0.02(-0.75%)
Jul 01, 2013	2.910	2.925	2.885	2.896	2,029,568	-0.01(-0.21%)
Jun 28, 2013	2.916	2.937	2.874	2.902	2,576,883	+0.04(+1.40%)
Jun 26, 2013	2.825	2.883	2.812	2.862	2,895,663	+0.06(+2.15%)
Jun 25, 2013	2.783	2.833	2.769	2.802	3,626,633	+0.03(+1.06%)
Jun 24, 2013	2.880	2.882	2.669	2.772	7,404,453	-0.16(-5.32%)
Jun 21, 2013	2.968	2.985	2.840	2.928	4,706,205	-0.03(-0.89%)
Jun 20, 2013	3.087	3.101	2.933	2.954	3,561,744	-0.17(-5.53%)
Jun 19, 2013	3.190	3.220	3.124	3.127	4,993,601	-0.04(-1.31%)
Jun 18, 2013	3.147	3.186	3.092	3.169	3,471,738	+0.02(+0.74%)
Jun 17, 2013	3.237	3.252	3.129	3.146	2,975,888	-0.07(-2.25%)
Jun 14, 2013	3.209	3.294	3.184	3.218	4,307,758	-0.10(-3.07%)
Jun 13, 2013	3.201	3.351	3.175	3.320	6,162,661	+0.12(+3.61%)
Jun 12, 2013	3.433	3.434	3.197	3.204	8,646,680	-0.23(-6.65%)
Jun 11, 2013	3.487	3.501	3.428	3.433	2,650,606	-0.08(-2.24%)
Jun 10, 2013	3.513	3.547	3.499	3.511	2,276,828	+0.00(+0.00%)
Jun 07, 2013	3.533	3.556	3.487	3.511	3,536,834	+0.03(+0.75%)
Jun 06, 2013	3.467	3.504	3.423	3.485	1,686,247	+0.02(+0.53%)
Jun 05, 2013	3.464	3.496	3.444	3.467	2,940,945	+0.01(+0.27%)
Jun 04, 2013	3.402	3.476	3.388	3.457	4,352,203	+0.05(+1.36%)