Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
NYMT,08/31/12,6.870,6.900,6.840,6.890,1510572,0.04,0.58%
NYMT,08/30/12,6.790,6.850,6.760,6.850,954663,0.06,0.88%
NYMT,08/29/12,6.770,6.790,6.720,6.790,1058636,0.07,1.04%
NYMT,08/27/12,6.790,6.790,6.720,6.720,797526,-0.03,-0.44%
NYMT,08/24/12,6.700,6.750,6.680,6.750,920449,0.06,0.90%
NYMT,08/23/12,6.720,6.720,6.680,6.690,725764,-0.01,-0.15%
NYMT,08/22/12,6.730,6.730,6.680,6.700,709293,-0.03,-0.45%
NYMT,08/21/12,6.720,6.750,6.710,6.730,793282,-0.01,-0.15%
NYMT,08/20/12,6.740,6.750,6.710,6.740,1154522,0.02,0.30%
NYMT,08/17/12,6.700,6.730,6.690,6.720,1558580,0.05,0.75%
NYMT,08/16/12,6.690,6.730,6.670,6.670,11540647,-0.27,-3.89%
NYMT,08/15/12,6.920,6.960,6.900,6.940,550312,0.03,0.43%
NYMT,08/14/12,6.950,6.960,6.880,6.910,365690,0.01,0.14%
NYMT,08/13/12,6.920,6.980,6.850,6.900,477760,0.02,0.29%
NYMT,08/11/12,6.850,6.920,6.840,6.880,289675,0.00,0.00%
NYMT,08/10/12,6.850,6.920,6.840,6.880,289675,0.03,0.44%
NYMT,08/09/12,6.830,6.930,6.800,6.850,311297,0.02,0.29%
NYMT,08/08/12,6.960,6.980,6.760,6.830,743305,-0.12,-1.73%
NYMT,08/07/12,6.990,6.990,6.850,6.950,524435,0.03,0.43%
NYMT,08/06/12,6.910,6.980,6.870,6.920,745744,0.05,0.73%
NYMT,08/03/12,6.900,6.900,6.800,6.870,323978,0.01,0.15%
NYMT,08/02/12,6.920,6.930,6.830,6.860,316570,-0.04,-0.58%
NYMT,08/01/12,6.890,6.950,6.810,6.900,501861,0.10,1.47%
NYMT,07/31/12,6.900,6.900,6.750,6.800,857730,-0.06,-0.87%
NYMT,07/30/12,6.900,6.900,6.810,6.860,396899,0.00,0.00%
NYMT,07/27/12,6.840,6.860,6.800,6.860,489478,0.06,0.88%
NYMT,07/26/12,6.900,6.900,6.800,6.800,562396,0.01,0.15%
NYMT,07/25/12,6.840,6.840,6.780,6.790,284741,0.01,0.15%
NYMT,07/24/12,6.790,6.810,6.740,6.780,260735,0.00,0.00%
NYMT,07/23/12,6.840,6.840,6.730,6.780,353589,-0.02,-0.29%
NYMT,07/20/12,6.800,6.840,6.750,6.800,268550,0.04,0.59%
NYMT,07/19/12,6.850,6.850,6.750,6.760,322745,-0.08,-1.17%
NYMT,07/18/12,6.860,6.860,6.810,6.840,191794,0.00,0.00%
NYMT,07/17/12,6.900,6.900,6.820,6.840,426939,-0.03,-0.44%
NYMT,07/16/12,6.850,6.900,6.750,6.870,451776,0.03,0.44%
NYMT,07/14/12,6.740,6.870,6.710,6.840,686446,0.00,0.00%
NYMT,07/13/12,6.740,6.870,6.710,6.840,686446,0.10,1.48%
NYMT,07/12/12,6.660,6.770,6.640,6.740,2864784,-0.10,-1.46%
NYMT,07/11/12,6.900,6.910,6.790,6.840,386850,0.01,0.15%
NYMT,07/10/12,7.050,7.050,6.750,6.830,469106,-0.16,-2.29%
NYMT,07/09/12,6.950,7.075,6.930,6.990,330487,0.02,0.29%
NYMT,07/06/12,7.020,7.100,6.960,6.970,243102,-0.07,-0.99%
NYMT,07/05/12,7.070,7.090,7.010,7.040,200458,-0.04,-0.56%
NYMT,07/03/12,7.070,7.100,7.020,7.080,101752,0.01,0.14%
NYMT,07/02/12,7.080,7.120,7.000,7.070,233516,0.02,0.28%
NYMT,06/30/12,6.940,7.060,6.861,7.050,248841,0.00,0.07%
NYMT,06/29/12,6.940,7.060,6.861,7.045,254807,0.12,1.66%
NYMT,06/28/12,6.910,6.980,6.900,6.930,150382,-0.01,-0.14%
NYMT,06/27/12,6.920,6.980,6.900,6.940,240508,0.05,0.73%
NYMT,06/26/12,6.850,6.900,6.640,6.890,321018,0.01,0.15%
NYMT,06/25/12,6.860,6.950,6.810,6.880,333714,0.04,0.58%
NYMT,06/22/12,6.910,6.930,6.790,6.840,2652252,-0.03,-0.44%
NYMT,06/21/12,6.850,6.900,6.730,6.870,357937,-0.26,-3.65%
NYMT,06/20/12,7.100,7.155,7.090,7.130,410363,0.06,0.85%
NYMT,06/19/12,7.050,7.120,7.020,7.070,439081,0.04,0.57%
NYMT,06/18/12,6.860,7.050,6.845,7.030,439705,0.21,3.08%
NYMT,06/15/12,6.850,6.860,6.800,6.820,141168,-0.03,-0.44%
NYMT,06/14/12,6.770,6.850,6.720,6.850,247690,0.09,1.33%
NYMT,06/13/12,6.660,6.790,6.645,6.760,284260,0.11,1.65%
NYMT,06/12/12,6.710,6.749,6.630,6.650,235149,-0.07,-1.04%
NYMT,06/11/12,6.720,6.800,6.700,6.720,315786,0.02,0.30%
NYMT,06/08/12,6.650,6.720,6.600,6.700,173323,0.05,0.75%
NYMT,06/07/12,6.660,6.660,6.600,6.650,165900,0.00,0.00%
NYMT,06/06/12,6.650,6.670,6.550,6.650,276815,0.00,0.00%
NYMT,06/05/12,6.590,6.650,6.560,6.650,155316,0.06,0.91%
NYMT,06/04/12,6.640,6.650,6.540,6.590,224450,-0.07,-1.05%
NYMT,06/02/12,6.650,6.660,6.550,6.660,123731,0.00,0.00%