Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
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%
PARI,11/01/12,3420,3484,3414,3475,112130000,46.13,1.35%
PARI,10/31/12,3459,3485,3429,3429,118320800,-30.17,-0.87%
PARI,10/30/12,3415,3462,3415,3459,79154400,50.55,1.48%
PARI,10/29/12,3419,3421,3395,3409,101421800,-26.20,-0.76%
PARI,10/27/12,3386,3447,3382,3435,0,0.00,0.00%
PARI,10/26/12,3385,3447,3382,3435,141176000,23.56,0.69%
PARI,10/25/12,3428,3457,3409,3412,132274000,-14.96,-0.44%
PARI,10/24/12,3422,3434,3389,3426,123443600,19.99,0.59%
PARI,10/23/12,3486,3492,3391,3406,161423000,-76.75,-2.20%
PARI,10/22/12,3498,3519,3476,3483,134746600,-21.31,-0.61%
PARI,10/20/12,3528,3538,3497,3505,0,0.00,0.00%
PARI,10/19/12,3528,3538,3497,3505,219409800,-30.62,-0.87%
PARI,10/18/12,3528,3543,3508,3535,184827000,7.68,0.22%
PARI,10/17/12,3504,3531,3494,3528,229314400,26.56,0.76%
PARI,10/16/12,3444,3501,3429,3501,163753600,80.66,2.36%
PARI,10/15/12,3388,3440,3388,3420,125729400,31.20,0.92%
PARI,10/14/12,3401,3419,3389,3389,0,0.00,0.00%
PARI,10/13/12,3401,3419,3389,3389,0,0.00,0.00%
PARI,10/12/12,3401,3419,3389,3389,173790200,-24.64,-0.72%
PARI,10/11/12,3353,3424,3351,3414,141013400,47.85,1.42%
PARI,10/10/12,3371,3387,3366,3366,140022200,-16.91,-0.50%
PARI,10/09/12,3420,3427,3378,3383,185969000,-23.75,-0.70%
PARI,10/08/12,3429,3430,3405,3407,123548600,-50.51,-1.46%
PARI,10/06/12,3415,3462,3411,3457,0,0.00,0.00%
PARI,10/05/12,3410,3462,3410,3457,143091000,55.84,1.64%
PARI,10/04/12,3422,3432,3387,3401,111079600,-4.82,-0.14%
PARI,10/03/12,3397,3421,3388,3406,118791200,-8.21,-0.24%
PARI,10/02/12,3411,3451,3392,3414,137533200,-20.75,-0.60%
PARI,10/01/12,3348,3439,3348,3435,161579200,80.16,2.39%
PARI,09/30/12,3455,3460,3355,3355,0,0.00,0.00%
PARI,09/29/12,3455,3460,3355,3355,0,0.00,0.00%
PARI,09/28/12,3457,3460,3355,3355,157124800,-84.50,-2.46%
PARI,09/27/12,3437,3447,3421,3439,114155800,24.48,0.72%
PARI,09/26/12,3472,3473,3415,3415,163388200,-98.97,-2.82%
PARI,09/25/12,3490,3520,3474,3514,122937000,16.59,0.47%
PARI,09/24/12,3501,3514,3484,3497,106334400,-33.50,-0.95%
PARI,09/23/12,3529,3541,3505,3531,0,0.00,0.00%
PARI,09/22/12,3529,3541,3505,3531,0,0.00,0.00%
PARI,09/21/12,3528,3541,3505,3531,234806800,20.80,0.59%
PARI,09/20/12,3501,3521,3486,3510,137676200,-21.90,-0.62%
PARI,09/19/12,3529,3540,3504,3532,155636400,19.13,0.54%
PARI,09/18/12,3534,3538,3500,3513,167406800,-41.00,-1.15%
PARI,09/17/12,3559,3574,3553,3554,142076400,-27.89,-0.78%
PARI,09/16/12,3571,3588,3556,3582,0,0.00,0.00%
PARI,09/15/12,3571,3588,3556,3582,0,0.00,0.00%
PARI,09/14/12,3573,3588,3556,3582,230404600,79.49,2.27%
PARI,09/13/12,3541,3541,3494,3502,155258400,-41.70,-1.18%
PARI,09/12/12,3546,3575,3526,3544,212529600,6.49,0.18%
PARI,09/11/12,3492,3537,3477,3537,144834400,31.25,0.89%
PARI,09/10/12,3514,3528,3503,3506,139082000,-13.00,-0.37%
PARI,09/08/12,3519,3562,3515,3519,0,0.00,0.00%
PARI,09/07/12,3520,3562,3515,3519,242138600,9.17,0.26%
PARI,09/06/12,3413,3510,3412,3510,214895200,104.09,3.06%
PARI,09/05/12,3399,3426,3373,3406,137866600,6.75,0.20%
PARI,09/04/12,3459,3459,3398,3399,90892600,-54.67,-1.58%
PARI,09/03/12,3402,3454,3394,3454,77359400,40.64,1.19%
PARI,09/02/12,3377,3434,3372,3413,0,0.00,0.00%