Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
PARI,01/31/13,3787,3793,3759,3766,96926400,-20.30,-0.54%
PARI,01/30/13,3780,3790,3763,3786,84269800,4.93,0.13%
PARI,01/29/13,3785,3789,3771,3781,83043200,0.00,0.00%
PARI,01/28/13,3785,3789,3771,3781,0,2.73,0.07%
PARI,01/27/13,3745,3783,3745,3778,0,0.00,0.00%
PARI,01/26/13,3746,3783,3745,3778,100132000,25.99,0.69%
PARI,01/25/13,3723,3752,3712,3752,79562200,26.00,0.70%
PARI,01/24/13,3743,3752,3714,3726,96342200,-14.84,-0.40%
PARI,01/23/13,3759,3763,3725,3741,98266200,-22.02,-0.59%
PARI,01/22/13,3748,3763,3739,3763,57381200,0.00,0.00%
PARI,01/21/13,3748,3763,3739,3763,0,21.45,0.57%
PARI,01/20/13,3758,3761,3736,3742,0,0.00,0.00%
PARI,01/19/13,3758,3761,3736,3742,100071000,-2.53,-0.07%
PARI,01/18/13,3709,3754,3705,3744,97595600,35.62,0.96%
PARI,01/17/13,3694,3715,3681,3708,90940200,11.14,0.30%
PARI,01/16/13,3697,3718,3689,3697,103642200,-10.90,-0.29%
PARI,01/15/13,3722,3730,3704,3708,29746400,0.00,0.00%
PARI,01/14/13,3722,3730,3704,3708,0,2.23,0.06%
PARI,01/13/13,3706,3714,3684,3706,0,0.00,0.00%
PARI,01/12/13,3709,3714,3684,3706,83582800,2.90,0.08%
PARI,01/11/13,3716,3727,3694,3703,140769400,-14.33,-0.39%
PARI,01/10/13,3722,3730,3704,3717,130148400,11.57,0.31%
PARI,01/09/13,3694,3731,3693,3706,90902400,1.24,0.03%
PARI,01/08/13,3731,3733,3697,3705,82577200,0.00,0.00%
PARI,01/07/13,3732,3733,3697,3705,0,-25.38,-0.68%
PARI,01/06/13,3713,3731,3697,3730,0,0.00,0.00%
PARI,01/05/13,3713,3731,3697,3730,64316800,8.85,0.24%
PARI,01/04/13,3724,3727,3704,3721,58745000,-12.76,-0.34%
PARI,01/03/13,3703,3734,3693,3734,90342600,0.00,0.00%
PARI,01/02/13,3704,3734,3693,3734,0,92.86,2.55%
PARI,01/01/13,3600,3657,3599,3641,23836800,0.00,0.00%
PARI,12/31/12,3599,3657,3599,3641,0,20.82,0.58%
PARI,12/30/12,3678,3680,3619,3620,0,0.00,0.00%
PARI,12/29/12,3677,3680,3619,3620,49791000,-54.01,-1.47%
PARI,12/28/12,3652,3684,3652,3674,55635000,0.00,0.00%
PARI,12/27/12,3654,3684,3654,3674,0,21.65,0.59%
PARI,12/26/12,3663,3671,3650,3653,0,0.00,0.00%
PARI,12/25/12,3663,3671,3650,3653,20914200,0.00,0.00%
PARI,12/24/12,3663,3671,3650,3653,0,-8.79,-0.24%
PARI,12/23/12,3649,3667,3638,3661,0,0.00,0.00%
PARI,12/22/12,3650,3667,3638,3661,274258800,-5.33,-0.15%
PARI,12/21/12,3652,3675,3652,3667,156365400,2.14,0.06%
PARI,12/20/12,3662,3670,3650,3665,155859400,15.96,0.44%
PARI,12/19/12,3650,3656,3632,3649,189095600,10.53,0.29%
PARI,12/18/12,3633,3640,3611,3638,136648200,0.00,0.00%
PARI,12/17/12,3633,3640,3611,3638,0,-5.18,-0.14%
PARI,12/16/12,3643,3653,3632,3643,0,0.00,0.00%
PARI,12/15/12,3644,3653,3632,3643,182944400,0.15,0.00%
PARI,12/14/12,3654,3659,3633,3643,105850400,-3.53,-0.10%
PARI,12/13/12,3646,3652,3636,3647,101235800,0.51,0.01%
PARI,12/12/12,3619,3649,3609,3646,116762600,34.05,0.94%
PARI,12/11/12,3587,3614,3576,3612,106222200,0.00,0.00%
PARI,12/10/12,3587,3614,3576,3612,0,6.49,0.18%
PARI,12/09/12,3607,3622,3590,3606,0,0.00,0.00%
PARI,12/08/12,3607,3622,3590,3606,120629200,3.96,0.11%
PARI,12/07/12,3598,3621,3585,3602,157769800,11.15,0.31%
PARI,12/06/12,3602,3607,3575,3590,126952800,10.02,0.28%
PARI,12/05/12,3563,3597,3563,3580,148535400,13.89,0.39%
PARI,12/04/12,3568,3603,3563,3567,122978400,9.31,0.26%
PARI,12/01/12,3568,3585,3557,3557,261395000,-11.60,-0.33%
PARI,11/30/12,3537,3569,3533,3569,136953400,53.69,1.53%
PARI,11/29/12,3490,3520,3479,3515,111925800,13.06,0.37%
PARI,11/28/12,3521,3531,3491,3502,118886400,1.19,0.03%
PARI,11/27/12,3514,3522,3494,3501,107463200,0.00,0.00%
PARI,11/26/12,3515,3522,3494,3501,0,-27.86,-0.79%
PARI,11/25/12,3504,3529,3482,3529,0,0.00,0.00%
PARI,11/24/12,3505,3529,3482,3529,187965800,30.58,0.87%
PARI,11/23/12,3489,3500,3481,3498,125237600,20.86,0.60%
PARI,11/22/12,3454,3484,3445,3477,106637800,15.30,0.44%
PARI,11/21/12,3425,3464,3416,3462,108347200,22.48,0.65%
PARI,11/20/12,3375,3444,3370,3440,124613000,0.00,0.00%
PARI,11/19/12,3376,3444,3370,3440,0,98.06,2.93%
PARI,11/18/12,3379,3393,3342,3342,0,0.00,0.00%
PARI,11/17/12,3380,3393,3342,3342,164486000,-40.88,-1.21%
PARI,11/16/12,3379,3401,3374,3382,137885400,-17.62,-0.52%
PARI,11/15/12,3425,3436,3395,3400,142418200,-30.58,-0.89%
PARI,11/14/12,3392,3434,3374,3431,134343200,18.95,0.56%
PARI,11/13/12,3425,3428,3404,3412,105320800,0.00,0.00%
PARI,11/12/12,3425,3428,3404,3412,0,-11.92,-0.35%
PARI,11/11/12,3412,3433,3374,3424,0,0.00,0.00%
PARI,11/10/12,3411,3433,3374,3424,196468200,15.89,0.47%
PARI,11/09/12,3434,3441,3400,3408,194507600,-1.91,-0.06%
PARI,11/08/12,3513,3516,3410,3410,186738000,-69.07,-1.99%
PARI,11/07/12,3456,3480,3447,3479,100138600,30.16,0.87%
PARI,11/06/12,3470,3474,3448,3448,103696800,0.00,0.00%
PARI,11/05/12,3469,3474,3448,3448,0,-43.96,-1.26%
PARI,11/03/12,3471,3503,3458,3492,0,0.00,0.00%
PARI,11/02/12,3481,3503,3458,3492,164708800,17.06,0.49%