High Income Securities Fund (NY: PCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	3.735	3.744	3.713	3.726	132,020	+0.00(+0.12%)
Oct 30, 2013	3.735	3.735	3.717	3.722	175,567	+0.01(+0.24%)
Oct 29, 2013	3.744	3.749	3.708	3.713	223,110	-0.02(-0.61%)
Oct 28, 2013	3.740	3.749	3.721	3.735	463,022	+0.02(+0.61%)
Oct 25, 2013	3.690	3.718	3.685	3.713	790,740	+0.05(+1.36%)
Oct 24, 2013	3.645	3.663	3.636	3.663	94,630	+0.04(+1.00%)
Oct 23, 2013	3.640	3.645	3.613	3.627	291,172	-0.01(-0.25%)
Oct 22, 2013	3.604	3.649	3.604	3.636	199,074	+0.03(+0.74%)
Oct 21, 2013	3.604	3.609	3.604	3.609	74,310	+0.00(+0.00%)
Oct 18, 2013	3.582	3.611	3.582	3.609	86,344	+0.00(+0.12%)
Oct 17, 2013	3.541	3.604	3.541	3.604	118,474	+0.04(+1.14%)
Oct 16, 2013	3.564	3.564	3.532	3.564	124,533	+0.03(+0.76%)
Oct 15, 2013	3.532	3.546	3.529	3.537	73,972	-0.01(-0.38%)
Oct 14, 2013	3.546	3.550	3.532	3.550	75,677	+0.00(+0.00%)
Oct 11, 2013	3.514	3.555	3.514	3.550	86,708	+0.02(+0.64%)
Oct 10, 2013	3.492	3.528	3.492	3.528	128,431	+0.03(+0.90%)
Oct 09, 2013	3.501	3.505	3.469	3.496	124,580	-0.01(-0.26%)
Oct 08, 2013	3.510	3.528	3.469	3.505	121,271	-0.02(-0.51%)
Oct 07, 2013	3.541	3.541	3.510	3.523	99,794	-0.02(-0.51%)
Oct 04, 2013	3.505	3.541	3.501	3.541	79,494	+0.03(+0.77%)
Oct 03, 2013	3.492	3.523	3.492	3.514	73,353	-0.01(-0.26%)
Oct 02, 2013	3.483	3.532	3.483	3.523	183,284	+0.00(+0.13%)
Oct 01, 2013	3.523	3.546	3.514	3.519	99,006	-0.03(-0.76%)
Sep 30, 2013	3.514	3.548	3.514	3.546	79,195	-0.01(-0.25%)
Sep 27, 2013	3.528	3.555	3.528	3.555	72,359	+0.00(+0.00%)
Sep 26, 2013	3.523	3.559	3.523	3.555	124,462	+0.01(+0.25%)
Sep 25, 2013	3.519	3.550	3.519	3.546	180,938	+0.00(+0.00%)
Sep 24, 2013	3.514	3.546	3.514	3.546	78,533	+0.02(+0.64%)
Sep 23, 2013	3.532	3.537	3.505	3.523	97,688	-0.03(-0.89%)
Sep 20, 2013	3.528	3.555	3.523	3.555	100,010	+0.01(+0.37%)
Sep 19, 2013	3.524	3.542	3.519	3.542	87,379	+0.00(+0.13%)
Sep 18, 2013	3.501	3.537	3.488	3.537	112,392	+0.05(+1.41%)
Sep 17, 2013	3.474	3.506	3.470	3.488	186,103	+0.00(+0.13%)
Sep 16, 2013	3.488	3.501	3.466	3.483	134,113	+0.02(+0.52%)
Sep 13, 2013	3.443	3.470	3.439	3.466	53,624	+0.00(+0.13%)
Sep 12, 2013	3.434	3.461	3.434	3.461	144,066	+0.02(+0.52%)
Sep 11, 2013	3.439	3.457	3.434	3.443	154,358	-0.01(-0.39%)
Sep 10, 2013	3.461	3.461	3.430	3.457	130,473	-0.02(-0.52%)
Sep 09, 2013	3.430	3.474	3.425	3.474	180,159	+0.03(+0.91%)
Sep 06, 2013	3.430	3.474	3.425	3.443	161,558	+0.01(+0.39%)
Sep 05, 2013	3.430	3.439	3.412	3.430	101,139	-0.00(-0.13%)
Sep 04, 2013	3.430	3.443	3.430	3.434	67,407	+0.00(+0.00%)
Sep 03, 2013	3.470	3.470	3.421	3.434	61,527	-0.01(-0.26%)
Aug 30, 2013	3.416	3.452	3.416	3.443	132,387	+0.04(+1.05%)
Aug 29, 2013	3.389	3.425	3.389	3.407	111,438	+0.00(+0.13%)
Aug 28, 2013	3.371	3.421	3.371	3.403	97,274	+0.01(+0.39%)
Aug 27, 2013	3.398	3.434	3.362	3.389	131,762	-0.05(-1.43%)
Aug 26, 2013	3.448	3.461	3.439	3.439	77,509	-0.02(-0.52%)
Aug 23, 2013	3.439	3.461	3.439	3.457	74,388	+0.00(+0.13%)
Aug 22, 2013	3.452	3.457	3.439	3.452	53,127	+0.00(+0.13%)
Aug 21, 2013	3.421	3.448	3.407	3.448	76,204	+0.01(+0.25%)
Aug 20, 2013	3.390	3.439	3.390	3.439	62,566	+0.03(+0.78%)
Aug 19, 2013	3.421	3.448	3.381	3.412	161,232	-0.04(-1.04%)
Aug 16, 2013	3.408	3.466	3.399	3.448	124,411	+0.02(+0.52%)
Aug 15, 2013	3.439	3.452	3.430	3.430	99,508	-0.05(-1.54%)
Aug 14, 2013	3.452	3.484	3.452	3.484	137,759	-0.01(-0.26%)
Aug 13, 2013	3.466	3.493	3.457	3.493	96,488	+0.00(+0.13%)
Aug 12, 2013	3.479	3.499	3.466	3.488	132,031	+0.00(+0.13%)
Aug 09, 2013	3.488	3.497	3.484	3.484	66,332	-0.01(-0.26%)
Aug 08, 2013	3.488	3.506	3.470	3.493	238,803	-0.00(-0.13%)
Aug 07, 2013	3.466	3.497	3.466	3.497	81,367	+0.01(+0.38%)
Aug 06, 2013	3.502	3.510	3.479	3.484	91,513	-0.04(-1.14%)
Aug 05, 2013	3.533	3.533	3.499	3.524	157,432	-0.04(-1.25%)
Aug 02, 2013	3.506	3.568	3.506	3.568	107,348	+0.04(+1.14%)
Aug 01, 2013	3.510	3.537	3.510	3.528	176,548	+0.02(+0.64%)
Jul 31, 2013	3.528	3.546	3.506	3.506	152,836	-0.04(-1.01%)
Jul 30, 2013	3.524	3.542	3.519	3.542	73,903	+0.00(+0.13%)
Jul 29, 2013	3.519	3.555	3.515	3.537	72,379	+0.01(+0.38%)
Jul 26, 2013	3.510	3.551	3.510	3.524	112,376	+0.00(+0.00%)
Jul 25, 2013	3.493	3.542	3.493	3.524	90,193	+0.00(+0.00%)
Jul 24, 2013	3.551	3.564	3.524	3.524	70,684	-0.03(-0.88%)
Jul 23, 2013	3.551	3.555	3.546	3.555	90,969	+0.00(+0.00%)
Jul 22, 2013	3.542	3.573	3.528	3.555	250,264	-0.00(-0.01%)
Jul 19, 2013	3.511	3.560	3.511	3.555	69,883	+0.02(+0.63%)
Jul 18, 2013	3.516	3.542	3.516	3.533	119,318	+0.00(+0.13%)
Jul 17, 2013	3.502	3.538	3.502	3.529	108,567	+0.02(+0.51%)
Jul 16, 2013	3.516	3.533	3.502	3.511	126,024	-0.02(-0.63%)
Jul 15, 2013	3.480	3.533	3.480	3.533	106,037	+0.04(+1.02%)
Jul 12, 2013	3.471	3.511	3.471	3.498	141,981	+0.01(+0.25%)
Jul 11, 2013	3.462	3.506	3.462	3.489	233,679	+0.04(+1.16%)
Jul 10, 2013	3.422	3.460	3.422	3.449	199,445	+0.02(+0.52%)
Jul 09, 2013	3.405	3.484	3.417	3.431	94,387	+0.01(+0.40%)
Jul 08, 2013	3.431	3.462	3.400	3.417	157,639	-0.01(-0.40%)
Jul 05, 2013	3.453	3.453	3.418	3.431	178,685	-0.04(-1.02%)
Jul 03, 2013	3.453	3.476	3.449	3.467	82,105	-0.02(-0.63%)
Jul 02, 2013	3.480	3.516	3.480	3.489	62,816	-0.01(-0.26%)
Jul 01, 2013	3.493	3.542	3.493	3.498	142,414	-0.01(-0.25%)
Jun 28, 2013	3.467	3.507	3.453	3.507	81,382	+0.00(+0.13%)
Jun 27, 2013	3.453	3.503	3.440	3.502	111,669	+0.03(+0.89%)
Jun 26, 2013	3.445	3.484	3.440	3.471	120,298	+0.06(+1.82%)
Jun 25, 2013	3.405	3.427	3.373	3.409	165,033	+0.04(+1.19%)
Jun 24, 2013	3.382	3.427	3.356	3.369	489,473	-0.05(-1.43%)
Jun 21, 2013	3.476	3.477	3.413	3.418	197,384	-0.02(-0.65%)
Jun 20, 2013	3.467	3.471	3.431	3.440	204,762	-0.07(-1.91%)
Jun 19, 2013	3.503	3.516	3.494	3.507	118,627	-0.00(-0.13%)
Jun 18, 2013	3.476	3.520	3.476	3.512	88,469	+0.03(+0.89%)
Jun 17, 2013	3.467	3.512	3.467	3.481	175,702	+0.01(+0.38%)
Jun 14, 2013	3.472	3.512	3.459	3.467	147,844	-0.02(-0.63%)
Jun 13, 2013	3.450	3.498	3.410	3.489	130,081	+0.03(+0.89%)
Jun 12, 2013	3.476	3.507	3.459	3.459	151,206	-0.04(-1.14%)
Jun 11, 2013	3.489	3.520	3.481	3.498	116,008	+0.00(+0.13%)
Jun 10, 2013	3.538	3.547	3.494	3.494	112,431	-0.04(-1.25%)
Jun 07, 2013	3.529	3.547	3.516	3.538	79,411	+0.01(+0.38%)
Jun 06, 2013	3.512	3.534	3.494	3.525	97,842	-0.01(-0.37%)
Jun 05, 2013	3.551	3.569	3.538	3.538	39,128	-0.03(-0.74%)
Jun 04, 2013	3.520	3.565	3.512	3.565	155,585	+0.04(+1.00%)
Jun 03, 2013	3.573	3.582	3.512	3.529	218,147	-0.02(-0.62%)
May 31, 2013	3.578	3.600	3.551	3.551	66,330	-0.05(-1.47%)
May 30, 2013	3.569	3.635	3.569	3.604	134,557	+0.04(+1.12%)
May 29, 2013	3.582	3.611	3.560	3.565	254,052	-0.06(-1.59%)
May 28, 2013	3.644	3.662	3.618	3.622	86,936	-0.02(-0.49%)
May 24, 2013	3.631	3.662	3.626	3.640	90,430	-0.01(-0.24%)
May 23, 2013	3.675	3.675	3.640	3.648	135,854	-0.03(-0.79%)
May 22, 2013	3.684	3.706	3.671	3.677	105,514	-0.01(-0.18%)
May 21, 2013	3.667	3.693	3.667	3.684	63,237	+0.01(+0.36%)
May 20, 2013	3.653	3.693	3.653	3.671	60,068	+0.01(+0.24%)
May 17, 2013	3.658	3.671	3.658	3.662	61,033	-0.01(-0.24%)
May 16, 2013	3.645	3.675	3.645	3.671	61,390	+0.00(+0.12%)
May 15, 2013	3.658	3.671	3.645	3.667	105,328	-0.00(-0.12%)
May 13, 2013	3.667	3.671	3.645	3.671	42,163	+0.01(+0.36%)
May 10, 2013	3.631	3.658	3.631	3.658	53,866	+0.01(+0.36%)
May 09, 2013	3.618	3.645	3.618	3.645	245,252	+0.01(+0.24%)
May 08, 2013	3.627	3.640	3.627	3.636	107,450	+0.00(+0.12%)
May 07, 2013	3.618	3.636	3.614	3.631	86,524	+0.02(+0.61%)
May 06, 2013	3.605	3.614	3.601	3.609	141,684	+0.00(+0.12%)
May 03, 2013	3.601	3.631	3.596	3.605	233,668	+0.01(+0.37%)
May 02, 2013	3.605	3.614	3.592	3.592	289,993	+0.00(+0.00%)
May 01, 2013	3.574	3.596	3.574	3.592	110,728	-0.00(-0.12%)
Apr 30, 2013	3.605	3.605	3.583	3.596	179,178	-0.01(-0.24%)
Apr 29, 2013	3.614	3.614	3.592	3.605	91,576	+0.01(+0.37%)
Apr 26, 2013	3.566	3.596	3.592	3.592	109,502	+0.00(+0.00%)
Apr 25, 2013	3.574	3.601	3.574	3.592	145,048	+0.01(+0.25%)
Apr 24, 2013	3.579	3.587	3.562	3.583	116,343	+0.00(+0.12%)
Apr 23, 2013	3.557	3.579	3.544	3.579	167,219	+0.04(+1.24%)
Apr 22, 2013	3.522	3.557	3.522	3.535	95,941	+0.01(+0.24%)
Apr 19, 2013	3.518	3.535	3.518	3.526	72,536	+0.01(+0.25%)
Apr 18, 2013	3.540	3.540	3.513	3.518	63,634	-0.01(-0.37%)
Apr 17, 2013	3.531	3.548	3.518	3.531	118,582	-0.03(-0.74%)
Apr 16, 2013	3.557	3.557	3.531	3.557	83,064	+0.03(+0.74%)
Apr 15, 2013	3.540	3.553	3.531	3.531	67,729	-0.02(-0.62%)
Apr 12, 2013	3.557	3.570	3.544	3.553	101,120	-0.03(-0.73%)
Apr 11, 2013	3.553	3.582	3.548	3.579	123,846	+0.01(+0.37%)
Apr 10, 2013	3.540	3.570	3.540	3.566	117,133	+0.00(+0.00%)
Apr 09, 2013	3.522	3.566	3.522	3.566	103,954	+0.04(+0.99%)
Apr 08, 2013	3.518	3.540	3.513	3.531	49,284	-0.00(-0.12%)
Apr 05, 2013	3.505	3.544	3.487	3.535	81,276	+0.01(+0.25%)
Apr 04, 2013	3.518	3.544	3.518	3.526	71,599	-0.01(-0.25%)
Apr 03, 2013	3.548	3.553	3.535	3.535	64,008	-0.02(-0.49%)
Apr 02, 2013	3.544	3.566	3.544	3.553	96,300	+0.00(+0.00%)
Apr 01, 2013	3.557	3.579	3.553	3.553	76,449	-0.04(-0.98%)
Mar 28, 2013	3.575	3.588	3.553	3.588	274,366	+0.02(+0.61%)
Mar 27, 2013	3.544	3.566	3.535	3.566	53,472	-0.00(-0.12%)
Mar 26, 2013	3.544	3.575	3.544	3.570	67,135	+0.03(+0.74%)
Mar 25, 2013	3.566	3.570	3.544	3.544	74,986	-0.04(-1.10%)
Mar 22, 2013	3.566	3.583	3.557	3.583	143,514	+0.02(+0.61%)
Mar 21, 2013	3.553	3.575	3.548	3.561	178,756	+0.01(+0.37%)
Mar 20, 2013	3.553	3.553	3.531	3.548	64,779	+0.00(+0.11%)
Mar 19, 2013	3.505	3.544	3.505	3.544	126,681	+0.03(+0.74%)
Mar 18, 2013	3.488	3.531	3.488	3.518	137,565	-0.00(-0.12%)
Mar 15, 2013	3.510	3.525	3.505	3.523	127,731	-0.01(-0.25%)
Mar 14, 2013	3.536	3.553	3.523	3.531	115,607	-0.01(-0.37%)
Mar 13, 2013	3.536	3.549	3.527	3.544	117,465	-0.01(-0.25%)
Mar 12, 2013	3.553	3.562	3.536	3.553	85,648	-0.01(-0.37%)
Mar 11, 2013	3.540	3.579	3.531	3.566	150,899	+0.03(+0.74%)
Mar 08, 2013	3.518	3.549	3.518	3.540	163,627	+0.01(+0.25%)
Mar 07, 2013	3.531	3.553	3.527	3.531	125,935	-0.00(-0.12%)
Mar 06, 2013	3.527	3.553	3.514	3.536	141,688	-0.01(-0.36%)
Mar 05, 2013	3.518	3.562	3.514	3.548	153,867	+0.01(+0.36%)
Mar 04, 2013	3.505	3.549	3.505	3.536	192,324	+0.01(+0.25%)
Mar 01, 2013	3.488	3.531	3.488	3.527	114,374	+0.00(+0.12%)
Feb 28, 2013	3.523	3.540	3.518	3.523	112,858	+0.00(+0.00%)
Feb 27, 2013	3.488	3.527	3.488	3.523	170,492	+0.01(+0.37%)
Feb 26, 2013	3.527	3.536	3.510	3.510	113,758	-0.01(-0.25%)
Feb 25, 2013	3.536	3.557	3.518	3.518	98,959	-0.02(-0.49%)
Feb 22, 2013	3.549	3.562	3.531	3.536	159,645	-0.02(-0.61%)
Feb 21, 2013	3.570	3.570	3.536	3.557	186,143	-0.00(-0.12%)
Feb 20, 2013	3.575	3.579	3.557	3.562	56,081	-0.02(-0.50%)
Feb 19, 2013	3.562	3.584	3.558	3.580	83,105	+0.01(+0.24%)
Feb 15, 2013	3.562	3.571	3.558	3.571	49,858	+0.02(+0.49%)
Feb 14, 2013	3.558	3.571	3.554	3.554	51,125	-0.00(-0.12%)
Feb 13, 2013	3.558	3.562	3.549	3.558	80,987	-0.01(-0.24%)
Feb 12, 2013	3.554	3.584	3.554	3.567	122,261	+0.00(+0.12%)
Feb 11, 2013	3.571	3.588	3.554	3.562	173,011	-0.03(-0.96%)
Feb 08, 2013	3.575	3.597	3.575	3.597	147,261	+0.01(+0.24%)
Feb 07, 2013	3.588	3.623	3.580	3.588	115,791	-0.03(-0.72%)
Feb 06, 2013	3.562	3.658	3.562	3.614	307,105	+0.05(+1.34%)
Feb 04, 2013	3.588	3.588	3.554	3.567	107,512	-0.02(-0.48%)
Feb 01, 2013	3.562	3.588	3.562	3.584	52,099	+0.01(+0.24%)
Jan 31, 2013	3.575	3.584	3.562	3.575	119,423	-0.01(-0.24%)
Jan 30, 2013	3.610	3.623	3.575	3.584	165,479	-0.02(-0.48%)
Jan 29, 2013	3.584	3.601	3.575	3.601	85,048	+0.02(+0.61%)
Jan 28, 2013	3.584	3.588	3.580	3.580	74,523	-0.01(-0.36%)
Jan 25, 2013	3.584	3.610	3.584	3.593	108,365	+0.00(+0.00%)
Jan 24, 2013	3.567	3.593	3.567	3.593	70,307	+0.02(+0.48%)
Jan 23, 2013	3.575	3.580	3.558	3.575	99,230	+0.02(+0.49%)
Jan 22, 2013	3.562	3.562	3.537	3.558	99,560	+0.00(+0.11%)
Jan 18, 2013	3.541	3.554	3.537	3.554	67,298	+0.01(+0.37%)
Jan 17, 2013	3.532	3.550	3.525	3.541	84,040	+0.02(+0.49%)
Jan 16, 2013	3.515	3.528	3.511	3.524	88,056	+0.00(+0.00%)
Jan 15, 2013	3.511	3.537	3.511	3.524	79,461	+0.00(+0.00%)
Jan 14, 2013	3.528	3.558	3.524	3.524	128,597	-0.01(-0.37%)
Jan 11, 2013	3.528	3.550	3.528	3.537	78,098	+0.00(+0.00%)
Jan 10, 2013	3.524	3.537	3.524	3.537	125,947	+0.01(+0.37%)
Jan 09, 2013	3.520	3.532	3.515	3.524	81,740	+0.00(+0.00%)
Jan 08, 2013	3.498	3.532	3.498	3.524	83,549	+0.01(+0.37%)
Jan 07, 2013	3.468	3.515	3.468	3.511	95,345	+0.02(+0.62%)
Jan 04, 2013	3.459	3.502	3.455	3.489	175,317	+0.00(+0.00%)
Jan 03, 2013	3.468	3.502	3.468	3.489	50,413	+0.00(+0.00%)
Jan 02, 2013	3.468	3.489	3.429	3.489	281,149	+0.06(+1.76%)
Dec 31, 2012	3.403	3.446	3.403	3.429	84,228	+0.01(+0.38%)
Dec 28, 2012	3.416	3.451	3.416	3.416	59,780	-0.03(-1.00%)
Dec 27, 2012	3.420	3.451	3.412	3.451	87,954	+0.01(+0.39%)
Dec 26, 2012	3.459	3.468	3.412	3.437	86,739	-0.01(-0.39%)
Dec 24, 2012	3.433	3.463	3.420	3.451	75,541	-0.01(-0.25%)
Dec 21, 2012	3.446	3.459	3.399	3.459	224,314	+0.02(+0.63%)
Dec 20, 2012	3.386	3.442	3.373	3.438	365,399	+0.05(+1.39%)
Dec 19, 2012	3.382	3.416	3.382	3.391	79,299	-0.00(-0.13%)
Dec 18, 2012	3.399	3.408	3.395	3.395	88,707	-0.00(-0.13%)
Dec 17, 2012	3.399	3.403	3.391	3.399	99,882	-0.02(-0.63%)
Dec 14, 2012	3.425	3.429	3.386	3.421	230,161	+0.01(+0.25%)
Dec 13, 2012	3.425	3.442	3.403	3.412	203,933	-0.03(-0.87%)
Dec 12, 2012	3.412	3.446	3.408	3.442	126,514	+0.03(+1.01%)
Dec 11, 2012	3.403	3.425	3.403	3.408	79,543	+0.00(+0.00%)
Dec 10, 2012	3.408	3.442	3.399	3.408	87,577	+0.00(+0.00%)
Dec 07, 2012	3.399	3.433	3.399	3.408	121,371	+0.00(+0.00%)
Dec 06, 2012	3.399	3.438	3.399	3.408	106,501	-0.01(-0.25%)
Dec 05, 2012	3.412	3.442	3.408	3.416	89,856	-0.00(-0.13%)
Dec 04, 2012	3.442	3.442	3.421	3.421	98,815	-0.05(-1.48%)
Nov 30, 2012	3.442	3.472	3.442	3.472	100,851	+0.01(+0.25%)
Nov 29, 2012	3.433	3.464	3.433	3.464	54,421	+0.03(+1.00%)
Nov 28, 2012	3.429	3.455	3.416	3.429	74,091	-0.02(-0.50%)
Nov 27, 2012	3.408	3.472	3.403	3.446	108,787	+0.03(+0.75%)
Nov 26, 2012	3.446	3.446	3.412	3.421	59,664	-0.02(-0.50%)
Nov 23, 2012	3.425	3.446	3.425	3.438	26,410	+0.00(+0.12%)
Nov 21, 2012	3.442	3.442	3.403	3.433	72,728	+0.02(+0.50%)
Nov 20, 2012	3.382	3.421	3.373	3.416	82,961	+0.02(+0.68%)
Nov 19, 2012	3.363	3.393	3.355	3.393	86,747	+0.07(+2.19%)
Nov 16, 2012	3.265	3.342	3.261	3.321	120,361	+0.06(+1.70%)
Nov 15, 2012	3.338	3.350	3.133	3.265	246,942	-0.07(-2.05%)
Nov 14, 2012	3.453	3.479	3.292	3.333	113,107	-0.14(-3.94%)
Nov 13, 2012	3.466	3.487	3.449	3.470	68,324	-0.01(-0.25%)
Nov 12, 2012	3.500	3.500	3.466	3.479	42,751	-0.00(-0.12%)
Nov 09, 2012	3.474	3.500	3.457	3.483	60,436	-0.00(-0.12%)
Nov 08, 2012	3.521	3.530	3.457	3.487	96,856	-0.03(-0.97%)
Nov 07, 2012	3.521	3.538	3.521	3.521	59,861	+0.00(+0.00%)
Nov 06, 2012	3.513	3.543	3.513	3.521	32,604	-0.00(-0.12%)
Nov 05, 2012	3.508	3.534	3.506	3.525	72,680	-0.02(-0.48%)
Nov 02, 2012	3.572	3.572	3.517	3.543	56,666	-0.03(-0.72%)