Companies Price Participation in KSE All Index Move 02 Sep. 2014

September 3, 2014 8:37 amComments Off on Companies Price Participation in KSE All Index Move 02 Sep. 2014Views: 5

m ovver

  • Percent (%) Weightage of Each company in KSE All Index.
  • Index Points moved by Each company’s share price movement during the trading session.
  • Number of Shares of Each Company in Market.
  • Market Capitilization of All Companies listed at Karachi Stock Exchange
KSE All Index Statistics
Symbol: ALLSHR Date: 2014-09-02
KSE Capitilization (Million Rs): 6893823.56 Index Change: 539.65

Listed Companies Price Participation in Index Move

Date Symbol Open High Low Close Volume Weightage % Points
2014-09-02 OGDC 260.70 266.97 259.11 265.16 550000 16.54 86.80
2014-09-02 NESTLE 7938.00 7938.00 7880.00 7899.99 640 5.20 48.09
2014-09-02 MCB 279.90 286.95 279.60 285.66 197800 4.61 30.86
2014-09-02 PAKT 1180.00 1200.00 1150.00 1184.31 7780 4.39 27.34
2014-09-02 PPL 222.90 225.99 222.50 225.33 2924500 6.44 26.45
2014-09-02 LUCK 355.00 367.61 354.00 365.91 1458300 1.72 15.94
2014-09-02 ABL 108.10 111.40 108.00 111.01 233100 1.84 13.97
2014-09-02 PSO 372.00 383.47 371.15 382.46 2850000 1.51 13.47
2014-09-02 ENGRO 165.00 171.78 165.00 171.68 2395600 1.29 13.03
2014-09-02 POL 562.97 577.50 562.97 575.16 241200 1.97 12.24
2014-09-02 EFOODS 97.98 101.41 97.00 101.41 1084200 1.13 11.53
2014-09-02 PTC 23.87 24.87 23.87 24.79 3968000 1.36 10.36
2014-09-02 HUBC 63.60 66.20 63.60 65.93 1990000 1.11 9.06
2014-09-02 HBL 189.89 191.50 189.50 190.78 528900 4.06 8.19
2014-09-02 BWCL 103.42 103.42 103.00 103.00 1500 0.87 8.13
2014-09-02 FFC 115.00 116.50 114.60 116.12 4574500 2.14 8.06
2014-09-02 GLAXO 158.98 166.00 158.98 165.61 677800 0.77 7.28
2014-09-02 RMPL 10600.00 10750.00 10600.00 10750.00 120 1.44 7.20
2014-09-02 ICI 481.25 497.03 476.10 496.96 121100 0.67 6.80
2014-09-02 UBL 176.50 177.94 174.95 176.45 3376300 3.13 6.34
2014-09-02 PMPK 600.00 603.98 598.44 603.98 2150 0.54 5.52
2014-09-02 NBP 58.30 59.25 57.75 58.64 4060500 1.81 5.31
2014-09-02 NML 104.40 107.85 104.40 107.25 1390000 0.55 4.66
2014-09-02 PKGS 539.99 547.92 532.00 545.53 39200 0.67 4.60
2014-09-02 DAWH 61.69 63.17 61.15 63.09 111000 0.44 4.38
2014-09-02 DGKC 74.50 76.91 74.01 76.47 6266000 0.49 4.17
2014-09-02 MARI 374.00 384.02 373.50 383.34 892700 0.51 4.14
2014-09-02 FATIMA 26.50 26.85 26.25 26.61 2030000 0.81 4.00
2014-09-02 INDU 578.00 585.00 570.11 583.27 17350 0.67 3.98
2014-09-02 FCCL 18.75 19.71 18.75 19.64 8457500 0.38 3.86
2014-09-02 BAFL 27.99 29.00 27.99 28.71 4447500 0.56 3.75
2014-09-02 SSGC 26.81 27.79 26.75 27.79 2077500 0.36 3.63
2014-09-02 IGIIL 204.00 209.50 204.00 209.17 79200 0.37 3.59
2014-09-02 EFERT 52.99 53.73 52.90 53.39 5454500 1.02 3.33
2014-09-02 FABL 14.93 15.66 14.82 15.66 3826000 0.24 3.25
2014-09-02 APL 559.67 568.00 559.00 566.32 25250 0.68 3.25
2014-09-02 NIB 2.00 2.09 1.97 2.07 1659000 0.31 3.21
2014-09-02 BAHL 45.50 46.00 45.22 45.82 1380500 0.74 3.19
2014-09-02 SHEL 238.55 245.99 238.50 244.88 496200 0.38 3.14
2014-09-02 PSMC 240.50 249.95 240.45 249.95 130800 0.30 3.05
2014-09-02 KAPCO 63.10 64.00 63.10 63.96 972500 0.82 3.02
2014-09-02 SCBPL 23.50 24.00 23.20 24.00 5000 1.35 3.02
2014-09-02 PIAA 5.82 6.10 5.82 6.07 4472500 0.25 2.87
2014-09-02 KOHC 117.50 121.49 117.50 121.49 220200 0.27 2.79
2014-09-02 BATA 3135.00 3263.00 3071.00 3263.00 300 0.36 2.66
2014-09-02 EFUG 103.10 109.20 103.10 109.20 61300 0.25 2.60
2014-09-02 PIBTL 20.40 21.37 20.40 21.37 2967000 0.24 2.39
2014-09-02 JSCL 9.25 9.84 9.12 9.84 9322500 0.11 2.38
2014-09-02 SBL 6.45 7.20 6.45 7.01 5691000 0.10 2.23
2014-09-02 HCAR 101.10 104.98 101.10 104.98 894500 0.22 2.22
2014-09-02 MLCF 27.15 27.96 26.82 27.96 11905500 0.21 2.19
2014-09-02 THALL 203.00 208.26 202.55 208.21 7000 0.24 2.08
2014-09-02 SNGP 19.48 20.07 19.20 20.04 621500 0.18 1.92
2014-09-02 AKBL 19.87 20.25 19.70 20.18 2821500 0.37 1.81
2014-09-02 FFBL 40.01 40.65 40.00 40.59 1804000 0.55 1.69
2014-09-02 PIOC 48.00 49.93 48.00 49.93 2234000 0.16 1.68
2014-09-02 JDWS 197.00 199.50 197.00 199.02 7600 0.17 1.68
2014-09-02 SEARL 173.50 179.82 173.50 179.82 228000 0.16 1.64
2014-09-02 ABOT 517.10 534.00 517.10 527.08 59250 0.75 1.64
2014-09-02 ACPL 170.00 172.00 167.50 170.30 12800 0.28 1.58
2014-09-02 MEBL 41.64 42.99 41.01 42.28 482000 0.61 1.53
2014-09-02 ATRL 184.00 189.44 184.00 188.41 352800 0.23 1.48
2014-09-02 BOP 8.14 8.34 8.07 8.29 7039000 0.19 1.46
2014-09-02 HUMNL 117.99 118.50 116.40 118.29 5100 0.16 1.41
2014-09-02 AICL 46.80 47.60 46.60 47.47 1966500 0.24 1.30
2014-09-02 NRL 184.90 184.95 182.50 184.14 67800 0.21 1.23
2014-09-02 PAEL 29.85 30.74 29.70 30.57 8248000 0.13 1.14
2014-09-02 BYCO 9.75 10.14 9.75 10.07 1388000 0.14 1.13
2014-09-02 NCL 39.60 41.40 39.60 41.23 1789500 0.12 1.12
2014-09-02 MUREB 1042.00 1089.90 1042.00 1089.52 1140 0.36 1.06
2014-09-02 FEROZ 226.00 233.55 226.00 233.55 5300 0.10 1.05
2014-09-02 LOTCHEM 6.62 6.87 6.62 6.80 870500 0.15 1.04
2014-09-02 NPL 37.65 38.50 37.61 38.38 184000 0.20 1.03
2014-09-02 HASCOL 73.69 76.21 73.69 76.10 2675000 0.10 0.99
2014-09-02 JSBL 5.19 5.47 5.18 5.36 2768500 0.08 0.94
2014-09-02 SAPL 594.60 657.18 594.60 657.18 3400 0.09 0.94
2014-09-02 EXIDE 940.00 969.79 940.00 962.00 10000 0.11 0.93
2014-09-02 SHEZ 900.00 940.00 900.00 940.00 200 0.10 0.91
2014-09-02 PNSC 62.00 62.85 60.80 62.85 12500 0.12 0.90
2014-09-02 HINO 482.00 501.30 480.10 500.42 20000 0.09 0.89
2014-09-02 CEPB 42.00 43.92 42.00 43.72 22000 0.09 0.87
2014-09-02 AGTL 246.00 251.98 246.00 250.80 3400 0.21 0.87
2014-09-02 SITC 305.50 320.00 305.50 318.46 25000 0.10 0.83
2014-09-02 GTYR 84.90 87.40 84.90 87.40 209500 0.08 0.78
2014-09-02 CYAN 89.32 89.32 89.32 89.32 500 0.08 0.78
2014-09-02 TREET 104.50 108.11 104.11 107.73 386100 0.08 0.76
2014-09-02 ISL 21.75 22.75 21.75 22.50 64500 0.14 0.76
2014-09-02 LPCL 15.60 15.79 15.53 15.73 5522500 0.30 0.74
2014-09-02 SRVI 679.80 705.00 679.80 694.43 25000 0.12 0.74
2014-09-02 SNBL 12.80 13.00 12.74 12.95 40000 0.21 0.72
2014-09-02 CHCC 76.59 78.10 75.59 77.75 769000 0.12 0.71
2014-09-02 SHFA 129.00 131.97 129.00 130.21 7000 0.10 0.71
2014-09-02 GADT 202.20 210.00 202.20 209.85 22500 0.07 0.70
2014-09-02 PGF 31.94 32.28 31.90 32.27 140500 0.13 0.57
2014-09-02 NCPL 40.00 40.50 40.00 40.48 43000 0.22 0.55
2014-09-02 KTML 23.14 23.15 22.29 23.01 42500 0.08 0.55
2014-09-02 AKZO 157.60 161.99 157.12 160.80 35800 0.11 0.55
2014-09-02 ATIL 62.20 63.60 62.20 63.60 2500 0.06 0.54
2014-09-02 AHCL 25.50 26.09 25.50 25.98 477000 0.17 0.52
2014-09-02 ANL 4.93 5.32 4.93 5.29 2674000 0.03 0.50
2014-09-02 GHGL 50.89 51.00 50.89 51.00 12000 0.09 0.50
2014-09-02 BOK 7.80 8.25 7.80 8.20 3000 0.12 0.50
2014-09-02 ATBA 479.00 490.00 479.00 484.10 8200 0.12 0.49
2014-09-02 ADMM 87.90 90.79 86.00 88.32 8500 0.11 0.48
2014-09-02 PKGP 17.45 17.78 17.45 17.75 148500 0.10 0.46
2014-09-02 SIEM 1009.00 1009.50 988.00 1000.07 1380 0.12 0.46
2014-09-02 DCL 6.20 6.43 5.90 6.35 895500 0.04 0.45
2014-09-02 MTL 485.00 492.00 485.00 488.07 10600 0.31 0.45
2014-09-02 JLICL 282.00 283.00 281.00 283.00 8300 0.30 0.45
2014-09-02 IGIL 59.85 59.89 59.85 59.89 1500 0.04 0.44
2014-09-02 BIFO 139.51 144.70 139.50 144.70 3700 0.04 0.43
2014-09-02 MEHT 193.00 194.00 193.00 194.00 900 0.04 0.42
2014-09-02 BIPL 9.51 9.85 9.50 9.85 45500 0.08 0.41
2014-09-02 MSOT 128.50 128.90 127.90 128.40 1200 0.11 0.40
2014-09-02 FZCM 115.00 123.50 115.00 123.50 5500 0.05 0.38
2014-09-02 TRG 10.63 10.90 10.55 10.80 2577000 0.06 0.37
2014-09-02 KASBB 1.45 1.59 1.44 1.51 83000 0.04 0.37
2014-09-02 HINOON 170.00 174.98 168.00 174.53 12800 0.05 0.37
2014-09-02 GWLC 17.70 19.25 17.70 19.00 2000 0.11 0.37
2014-09-02 NETSOL 26.49 26.96 25.68 26.96 233500 0.03 0.36
2014-09-02 TPL 9.60 10.35 9.50 9.96 538500 0.03 0.35
2014-09-02 PAKRI 24.80 25.60 24.72 24.98 244500 0.11 0.35
2014-09-02 FECTC 44.50 45.18 44.00 45.18 37500 0.03 0.34
2014-09-02 AHL 57.00 58.80 57.00 58.62 132000 0.05 0.33
2014-09-02 TRIPF 154.86 158.48 154.86 157.24 6600 0.07 0.33
2014-09-02 MRNS 92.95 93.90 92.95 93.00 2000 0.04 0.32
2014-09-02 CTM 4.09 4.34 4.09 4.26 136000 0.03 0.31
2014-09-02 CSAP 36.90 37.90 36.76 37.87 56000 0.03 0.31
2014-09-02 IBLHL 91.97 92.41 91.00 92.39 6400 0.03 0.31
2014-09-02 ZAHT 13.50 13.50 13.33 13.35 5500 0.02 0.31
2014-09-02 SEPL 67.00 67.00 66.50 66.50 2000 0.06 0.30
2014-09-02 AVN 25.40 26.20 25.40 26.05 1712500 0.04 0.29
2014-09-02 SMBL 2.91 3.00 2.87 2.96 464500 0.05 0.27
2014-09-02 INIL 52.80 53.50 52.50 53.02 50000 0.09 0.27
2014-09-02 MFFL 550.00 550.00 550.00 550.00 1000 0.06 0.27
2014-09-02 EPCL 11.36 11.55 11.35 11.50 358500 0.11 0.25
2014-09-02 DNCC 8.99 8.99 8.99 8.99 500 0.01 0.25
2014-09-02 GHNL 35.10 36.60 35.10 36.60 255500 0.02 0.24
2014-09-02 ICL 30.10 31.23 30.10 31.23 18500 0.02 0.23
2014-09-02 JSIL 10.87 11.35 10.87 11.29 1007500 0.02 0.21
2014-09-02 HICL 15.87 16.15 15.84 16.05 17500 0.03 0.21
2014-09-02 NICL 25.48 25.90 24.75 25.41 50000 0.04 0.19
2014-09-02 STCL 7.45 7.75 7.45 7.71 42000 0.02 0.19
2014-09-02 GGL 24.70 24.83 24.00 24.47 34000 0.03 0.19
2014-09-02 HAL 35.40 35.50 35.40 35.50 4000 0.02 0.19
2014-09-02 SFL 288.00 289.00 285.00 285.00 1500 0.08 0.18
2014-09-02 TELE 3.40 3.40 3.25 3.36 211500 0.01 0.16
2014-09-02 CSUML 6.39 7.33 6.39 6.85 22000 0.01 0.16
2014-09-02 AABS 108.00 108.00 108.00 108.00 500 0.03 0.16
2014-09-02 DSFL 1.78 1.90 1.78 1.90 80500 0.01 0.15
2014-09-02 CPPL 66.45 66.80 66.45 66.80 3500 0.03 0.15
2014-09-02 GATM 60.40 60.50 59.30 59.51 382000 0.16 0.14
2014-09-02 CHBL 4.30 4.65 4.30 4.63 77500 0.01 0.14
2014-09-02 CENI 16.50 17.25 16.49 17.25 30000 0.01 0.14
2014-09-02 SING 17.38 18.00 17.38 18.00 12500 0.01 0.14
2014-09-02 TDIL 23.00 23.10 23.00 23.00 10000 0.02 0.14
2014-09-02 SUTM 210.00 219.45 210.00 215.73 1800 0.02 0.14
2014-09-02 PASL 3.17 3.30 3.12 3.28 571500 0.01 0.13
2014-09-02 CSIL 4.14 5.32 4.12 4.97 190500 0.00 0.13
2014-09-02 BERG 46.50 48.28 46.50 48.28 60500 0.01 0.13
2014-09-02 AGIL 106.00 106.89 103.50 104.23 11500 0.04 0.13
2014-09-02 DFML 5.30 5.69 5.30 5.63 784500 0.01 0.12
2014-09-02 OTSU 73.65 73.73 73.65 73.73 25000 0.01 0.12
2014-09-02 LPL 16.80 17.00 16.80 16.99 48500 0.09 0.11
2014-09-02 TGL 28.30 29.00 28.30 28.85 141000 0.03 0.10
2014-09-02 NBF 7.00 7.00 7.00 7.00 50000 0.01 0.10
2014-09-02 GHNI 32.50 33.75 32.50 33.63 37500 0.01 0.10
2014-09-02 BPL 32.89 33.39 32.89 33.39 2000 0.01 0.10
2014-09-02 GFIL 8.85 8.92 8.85 8.92 1000 0.00 0.10
2014-09-02 SEL 34.80 34.80 34.80 34.80 500 0.01 0.10
2014-09-02 FLYNG 6.00 6.08 6.00 6.08 212000 0.02 0.09
2014-09-02 POWER 5.15 5.18 5.07 5.16 186500 0.03 0.09
2014-09-02 EFUL 125.00 127.00 125.00 125.00 8600 0.18 0.09
2014-09-02 SNAI 75.00 75.60 74.00 75.20 6500 0.01 0.09
2014-09-02 JSGCL 31.00 31.80 31.00 31.00 3000 0.02 0.09
2014-09-02 ASL 7.20 7.21 7.20 7.21 2000 0.03 0.09
2014-09-02 REWM 33.97 33.97 33.97 33.97 1000 0.02 0.09
2014-09-02 CLOV 85.80 85.80 85.80 85.80 500 0.01 0.09
2014-09-02 WTL 1.85 1.96 1.85 1.94 180500 0.02 0.08
2014-09-02 GASF 9.07 9.12 9.00 9.11 132000 0.02 0.08
2014-09-02 STPL 6.29 6.64 6.29 6.52 110500 0.01 0.08
2014-09-02 OLPL 33.80 34.25 33.80 34.03 4000 0.04 0.08
2014-09-02 FCSC 2.28 2.28 2.28 2.28 2000 0.01 0.08
2014-09-02 MCBAH 16.07 16.07 16.07 16.07 1000 0.02 0.08
2014-09-02 FNEL 2.59 2.59 2.59 2.59 500 0.01 0.08
2014-09-02 SMTM 8.20 8.87 8.20 8.85 44500 0.00 0.07
2014-09-02 DBCI 3.50 3.50 3.41 3.46 17000 0.00 0.07
2014-09-02 DCH 2.80 2.80 2.71 2.80 17000 0.01 0.07
2014-09-02 DFSM 2.84 2.84 2.84 2.84 6500 0.00 0.07
2014-09-02 PACE 3.48 3.48 3.40 3.47 431000 0.01 0.06
2014-09-02 HIRAT 9.68 9.90 9.60 9.73 296000 0.01 0.06
2014-09-02 KOHE 43.00 43.75 42.71 43.12 228500 0.11 0.06
2014-09-02 SPL 12.24 12.65 12.20 12.56 36000 0.01 0.06
2014-09-02 AGIC 18.91 19.15 18.81 19.13 12500 0.01 0.06
2014-09-02 SCM 22.90 22.95 22.90 22.95 6500 0.02 0.06
2014-09-02 FHAM 10.00 10.08 9.85 9.85 4000 0.03 0.06
2014-09-02 ARM 54.00 54.00 54.00 54.00 2500 0.10 0.06
2014-09-02 TATM 36.00 37.73 36.00 37.73 2000 0.01 0.06
2014-09-02 BRR 5.69 5.89 5.69 5.89 11500 0.01 0.05
2014-09-02 PSYL 14.59 14.59 13.26 14.28 4500 0.01 0.05
2014-09-02 SGML 14.50 14.97 14.45 14.72 2500 0.01 0.05
2014-09-02 KHTC 300.50 306.70 300.50 306.70 1300 0.01 0.05
2014-09-02 UDPL 20.70 20.70 20.70 20.70 500 0.01 0.05
2014-09-02 QUICE 6.80 6.94 6.76 6.90 64000 0.01 0.04
2014-09-02 ADOS 46.90 48.49 46.46 48.49 24000 0.00 0.04
2014-09-02 SAIF 23.25 23.25 22.32 22.83 18500 0.01 0.04
2014-09-02 PCAL 86.10 89.00 86.00 87.50 12800 0.04 0.04
2014-09-02 ECOP 16.25 16.50 16.25 16.50 11500 0.01 0.04
2014-09-02 DOL 5.40 5.45 5.40 5.44 9500 0.01 0.04
2014-09-02 TRIBL 1.25 1.40 1.25 1.38 9500 0.00 0.04
2014-09-02 JPGL 2.19 2.21 2.10 2.20 360000 0.00 0.03
2014-09-02 NMFL 15.30 15.60 15.05 15.53 223000 0.00 0.03
2014-09-02 CLCPS 1.77 1.82 1.72 1.80 110000 0.00 0.03
2014-09-02 MERIT 17.00 17.00 16.50 16.56 38000 0.01 0.03
2014-09-02 SSML 9.98 10.20 9.98 10.20 35000 0.00 0.03
2014-09-02 OLTM 9.11 10.78 9.11 10.78 10500 0.00 0.03
2014-09-02 BROT 7.20 7.74 6.80 7.66 8000 0.00 0.03
2014-09-02 RAVT 2.90 3.10 2.90 3.10 8000 0.00 0.03
2014-09-02 SHSML 30.00 30.45 30.00 30.45 7500 0.01 0.03
2014-09-02 JUBS 3.30 3.70 3.30 3.70 2500 0.00 0.03
2014-09-02 MIRKS 54.99 54.99 53.90 53.90 2500 0.01 0.03
2014-09-02 KOHTM 13.00 13.20 13.00 13.20 2000 0.00 0.03
2014-09-02 KOHS 7.95 8.05 7.95 8.05 1500 0.00 0.03
2014-09-02 FFLM 3.39 3.40 3.39 3.40 1000 0.00 0.03
2014-09-02 NOPK 40.90 41.85 40.90 41.85 1000 0.00 0.03
2014-09-02 SEPCO 1.71 1.80 1.71 1.75 136500 0.00 0.02
2014-09-02 DSIL 3.90 3.99 3.82 3.91 101500 0.00 0.02
2014-09-02 SKRS 2.90 2.90 2.55 2.90 70500 0.00 0.02
2014-09-02 FECM 3.75 3.99 3.53 3.99 52500 0.00 0.02
2014-09-02 AMTEX 2.76 2.83 2.75 2.82 42500 0.01 0.02
2014-09-02 DSL 3.00 3.05 2.91 3.04 28000 0.00 0.02
2014-09-02 PMI 1.92 2.00 1.92 2.00 23000 0.00 0.02
2014-09-02 PKGI 8.99 9.00 8.99 9.00 20000 0.00 0.02
2014-09-02 DWSM 2.80 2.88 2.80 2.85 12500 0.00 0.02
2014-09-02 MTIL 2.60 2.80 2.60 2.75 11500 0.00 0.02
2014-09-02 FPJM 3.69 3.69 3.69 3.69 1500 0.00 0.02
2014-09-02 AKGL 12.50 12.50 12.50 12.50 1000 0.00 0.02
2014-09-02 UVIC 3.60 3.60 3.60 3.60 1000 0.00 0.02
2014-09-02 KSBP 86.40 86.40 86.40 86.40 500 0.02 0.02
2014-09-02 MZSM 2.90 2.90 2.90 2.90 500 0.00 0.02
2014-09-02 SSOM 0.00 18.50 17.50 18.50 0 0.00 0.02
2014-09-02 GAIL 4.10 4.16 4.05 4.14 335500 0.00 0.01
2014-09-02 PIF 14.20 14.40 14.20 14.25 111500 0.06 0.01
2014-09-02 MDTL 2.12 2.12 2.02 2.08 62000 0.01 0.01
2014-09-02 SPLC 2.80 2.90 2.80 2.85 59500 0.00 0.01
2014-09-02 IGIBL 1.35 1.35 1.30 1.34 48500 0.00 0.01
2014-09-02 LEUL 10.55 11.10 10.55 10.96 43000 0.00 0.01
2014-09-02 HAEL 12.11 13.45 12.11 13.28 22500 0.00 0.01
2014-09-02 COTT 4.95 5.40 4.90 5.35 9000 0.00 0.01
2014-09-02 RICL 9.25 9.35 9.00 9.06 8000 0.01 0.01
2014-09-02 KML 11.00 11.20 11.00 11.20 5500 0.01 0.01
2014-09-02 KASBSL 5.90 5.90 5.84 5.84 2000 0.01 0.01
2014-09-02 KOIL 2.70 2.70 2.70 2.70 2000 0.00 0.01
2014-09-02 BCML 74.98 74.98 73.98 74.98 1500 0.00 0.01
2014-09-02 CRTM 19.65 19.65 19.30 19.30 1500 0.01 0.01
2014-09-02 DMTM 10.60 10.70 10.60 10.70 1500 0.00 0.01
2014-09-02 PPVC 4.26 4.59 4.26 4.43 1000 0.00 0.01
2014-09-02 GRAYS 57.50 57.50 57.50 57.50 500 0.01 0.01
2014-09-02 MQTM 18.50 18.50 18.50 18.50 500 0.00 0.01
2014-09-02 OLSM 6.20 6.20 6.20 6.20 500 0.00 0.01
2014-09-02 HMB 30.00 30.01 30.00 30.00 1726500 0.46 0.00
2014-09-02 UCAPM 1.97 1.98 1.76 1.76 61500 0.00 0.00
2014-09-02 JGICL 85.00 85.00 85.00 85.00 40500 0.19 0.00
2014-09-02 FANM 5.97 6.05 5.97 5.98 35500 0.00 0.00
2014-09-02 ZTL 8.01 8.50 8.01 8.47 19000 0.01 0.00
2014-09-02 MUKT 1.70 1.70 1.52 1.53 18000 0.00 0.00
2014-09-02 ADAMS 19.22 19.88 19.20 19.51 16000 0.00 0.00
2014-09-02 TSMF 3.68 3.68 3.50 3.51 15500 0.00 0.00
2014-09-02 MFTM 2.96 3.00 2.95 2.99 15000 0.00 0.00
2014-09-02 PPP 48.50 49.00 47.50 47.50 13000 0.00 0.00
2014-09-02 TSPL 1.50 1.59 1.49 1.57 8000 0.00 0.00
2014-09-02 DYNO 40.08 40.08 40.00 40.00 6000 0.01 0.00
2014-09-02 PAKD 74.90 74.97 71.00 72.00 3000 0.01 0.00
2014-09-02 TRPOL 1.36 1.42 1.35 1.42 2500 0.00 0.00
2014-09-02 BAPL 6.30 6.30 6.04 6.04 2000 0.00 0.00
2014-09-02 GVGL 15.00 15.75 15.00 15.75 2000 0.00 0.00
2014-09-02 HWQS 5.44 5.48 5.25 5.25 2000 0.00 0.00
2014-09-02 FASM 125.01 127.99 122.50 127.99 1800 0.02 0.00
2014-09-02 EMCO 3.85 4.05 3.85 4.00 1500 0.00 0.00
2014-09-02 PGLC 11.48 12.48 11.48 12.48 1500 0.00 0.00
2014-09-02 DAAG 11.22 11.22 11.21 11.22 1000 0.00 0.00
2014-09-02 IDRT 15.50 15.50 15.50 15.50 1000 0.00 0.00
2014-09-02 YOUW 0.00 3.44 3.44 3.44 1000 0.00 0.00
2014-09-02 ASHT 0.00 17.52 17.52 17.52 500 0.01 0.00
2014-09-02 HADC 2.25 2.25 2.25 2.25 500 0.00 0.00
2014-09-02 HUSS 0.00 12.60 12.60 12.60 500 0.00 0.00
2014-09-02 SANE 3.70 3.70 3.70 3.70 500 0.00 0.00
2014-09-02 SHNI 5.88 5.88 5.88 5.88 500 0.00 0.00
2014-09-02 AHTM 0.00 24.75 24.75 24.75 0 0.01 0.00
2014-09-02 ASLPS 0.00 6.25 6.25 6.25 0 0.01 0.00
2014-09-02 AKDCL 0.00 64.00 64.00 64.00 0 0.00 0.00
2014-09-02 ALNRS 0.00 34.00 34.00 34.00 0 0.01 0.00
2014-09-02 AATM 0.00 6.45 6.45 6.45 0 0.00 0.00
2014-09-02 ALTN 0.00 22.30 22.30 22.30 0 0.12 0.00
2014-09-02 ANSM 0.00 11.24 11.24 11.24 0 0.00 0.00
2014-09-02 APOT 0.00 20.50 20.50 20.50 0 0.00 0.00
2014-09-02 ARPAK 0.00 11.35 11.35 11.35 0 0.00 0.00
2014-09-02 ARUJ 0.00 13.70 13.70 13.70 0 0.00 0.00
2014-09-02 ASTM 0.00 17.38 17.38 17.38 0 0.00 0.00
2014-09-02 ASRL 0.00 6.99 6.99 6.99 0 0.00 0.00
2014-09-02 BFMOD 0.00 6.75 6.75 6.75 0 0.00 0.00
2014-09-02 BPBL 0.00 4.54 4.54 4.54 0 0.00 0.00
2014-09-02 BAFS 0.00 26.50 26.50 26.50 0 0.00 0.00
2014-09-02 BGL 0.00 5.01 5.01 5.01 0 0.01 0.00
2014-09-02 BWHL 0.00 40.65 40.65 40.65 0 0.01 0.00
2014-09-02 BHAT 0.00 475.00 475.00 475.00 0 0.02 0.00
2014-09-02 BILF 0.00 10.34 10.34 10.34 0 0.00 0.00
2014-09-02 BTL 0.00 135.09 135.09 135.09 0 0.01 0.00
2014-09-02 BUXL 0.00 31.30 31.30 31.30 0 0.00 0.00
2014-09-02 CPAL 0.00 5.50 5.50 5.50 0 0.00 0.00
2014-09-02 CEFP 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-09-02 CHAS 0.00 19.50 19.50 19.50 0 0.01 0.00
2014-09-02 CCM 0.00 53.00 53.00 53.00 0 0.02 0.00
2014-09-02 CFL 0.00 26.77 26.77 26.77 0 0.00 0.00
2014-09-02 CJPL 0.00 2.99 2.99 2.99 0 0.00 0.00
2014-09-02 DADX 0.00 26.22 26.22 26.22 0 0.00 0.00
2014-09-02 DSML 0.00 5.30 5.30 5.30 0 0.00 0.00
2014-09-02 DCM 0.00 2.20 2.20 2.20 0 0.00 0.00
2014-09-02 DEL 0.00 2.21 2.21 2.21 0 0.00 0.00
2014-09-02 DWAE 0.00 3.74 3.74 3.74 0 0.00 0.00
2014-09-02 DWTM 0.00 10.50 10.50 10.50 0 0.00 0.00
2014-09-02 DIIL 0.00 39.20 39.20 39.20 0 0.01 0.00
2014-09-02 DINT 0.00 111.36 111.36 111.36 0 0.04 0.00
2014-09-02 ELCM 0.00 44.50 44.50 44.50 0 0.00 0.00
2014-09-02 FEM 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-09-02 ESBL 0.00 2.10 2.10 2.10 0 0.00 0.00
2014-09-02 FCIBL 0.00 4.49 4.49 4.49 0 0.00 0.00
2014-09-02 FRSM 0.00 35.00 35.00 35.00 0 0.01 0.00
2014-09-02 FZTM 0.00 810.00 810.00 810.00 0 0.07 0.00
2014-09-02 FRCL 0.00 3.30 3.30 3.30 0 0.00 0.00
2014-09-02 GAMON 0.00 3.75 3.75 3.75 0 0.00 0.00
2014-09-02 GLPL 0.00 321.58 321.58 321.58 0 0.09 0.00
2014-09-02 GLAT 0.00 96.50 96.50 96.50 0 0.04 0.00
2014-09-02 GRYL 0.00 5.24 5.24 5.24 0 0.00 0.00
2014-09-02 GUSM 0.00 2.95 2.95 2.95 0 0.00 0.00
2014-09-02 GSPM 0.00 3.00 3.00 3.00 0 0.00 0.00
2014-09-02 HMIM 0.00 3.00 3.00 3.00 0 0.00 0.00
2014-09-02 HAFL 0.00 90.15 90.15 90.15 0 0.00 0.00
2014-09-02 FIBLM 0.00 2.46 2.46 2.46 0 0.00 0.00
2014-09-02 ICCT 0.00 4.09 4.09 4.09 0 0.00 0.00
2014-09-02 IDEN 0.00 4.05 4.05 4.05 0 0.00 0.00
2014-09-02 IDSM 0.00 14.81 14.81 14.81 0 0.00 0.00
2014-09-02 FIMM 0.00 53.72 53.72 53.72 0 0.00 0.00
2014-09-02 IDYM 0.00 717.22 717.22 717.22 0 0.19 0.00
2014-09-02 INKL 0.00 16.29 16.14 16.14 0 0.00 0.00
2014-09-02 ISTM 0.00 17.06 17.06 17.06 0 0.00 0.00
2014-09-02 ISIL 0.00 181.50 181.50 181.50 0 0.13 0.00
2014-09-02 FDIBL 0.00 1.45 1.45 1.45 0 0.00 0.00
2014-09-02 JATM 0.00 4.11 4.11 4.11 0 0.00 0.00
2014-09-02 JDMT 0.00 91.04 91.04 91.04 0 0.01 0.00
2014-09-02 JVDCPS 0.00 12.75 12.75 12.75 0 0.02 0.00
2014-09-02 JVDC 0.00 46.55 46.55 46.55 0 0.04 0.00
2014-09-02 JOPP 0.00 22.70 22.70 22.70 0 0.00 0.00
2014-09-02 KASBM 0.00 3.49 3.49 3.49 0 0.00 0.00
2014-09-02 KSTM 0.00 4.30 4.30 4.30 0 0.00 0.00
2014-09-02 KHYT 0.00 76.77 76.77 76.77 0 0.00 0.00
2014-09-02 KOHP 0.00 2.40 2.40 2.40 0 0.00 0.00
2014-09-02 LMSM 0.00 4.94 4.94 4.94 0 0.00 0.00
2014-09-02 LPGL 0.00 13.95 13.95 13.95 0 0.00 0.00
2014-09-02 LIBT 0.00 8.60 8.60 8.60 0 0.00 0.00
2014-09-02 MACFL 0.00 15.79 15.79 15.79 0 0.01 0.00
2014-09-02 MWMP 0.00 2.97 2.97 2.97 0 0.00 0.00
2014-09-02 MODAM 0.00 1.71 1.71 1.71 0 0.00 0.00
2014-09-02 MUBT 0.00 4.04 4.04 4.04 0 0.00 0.00
2014-09-02 NAGC 0.00 65.10 65.10 65.10 0 0.02 0.00
2014-09-02 FNBM 0.00 3.57 3.57 3.57 0 0.00 0.00
2014-09-02 NEXT 0.00 4.74 4.74 4.74 0 0.00 0.00
2014-09-02 NONS 0.00 23.32 23.32 23.32 0 0.01 0.00
2014-09-02 PIAB 0.00 5.50 5.50 5.50 0 0.00 0.00
2014-09-02 PECO 0.00 81.90 81.90 81.90 0 0.01 0.00
2014-09-02 PHDL 0.00 80.67 80.67 80.67 0 0.02 0.00
2014-09-02 PSEL 0.00 516.85 516.85 516.85 0 0.24 0.00
2014-09-02 PNGRS 0.00 2.60 2.60 2.60 0 0.00 0.00
2014-09-02 FPRM 0.00 13.50 13.50 13.50 0 0.00 0.00
2014-09-02 PASM 0.00 6.48 6.48 6.48 0 0.00 0.00
2014-09-02 PIL 0.00 11.50 11.50 11.50 0 0.01 0.00
2014-09-02 PINL 0.00 18.90 18.90 18.90 0 0.01 0.00
2014-09-02 PMRS 0.00 64.71 64.71 64.71 0 0.00 0.00
2014-09-02 PRET 0.00 88.57 88.57 88.57 0 0.01 0.00
2014-09-02 PRWM 0.00 40.00 40.00 40.00 0 0.01 0.00
2014-09-02 POML 0.00 102.90 102.65 102.65 0 0.01 0.00
2014-09-02 RCML 0.00 60.00 60.00 60.00 0 0.01 0.00
2014-09-02 REST 0.00 39.35 39.35 39.35 0 0.02 0.00
2014-09-02 RUBY 0.00 5.50 5.50 5.50 0 0.00 0.00
2014-09-02 RUPL 0.00 14.48 14.48 14.48 0 0.01 0.00
2014-09-02 SGPL 0.00 1.99 1.99 1.99 0 0.00 0.00
2014-09-02 SFAT 0.00 14.50 14.50 14.50 0 0.00 0.00
2014-09-02 SMCPL 0.00 8.00 8.00 8.00 0 0.00 0.00
2014-09-02 SJTM 0.00 11.20 11.20 11.20 0 0.00 0.00
2014-09-02 SANSM 0.00 26.00 26.00 26.00 0 0.00 0.00
2014-09-02 SAPT 0.00 280.00 280.00 280.00 0 0.08 0.00
2014-09-02 SARC 0.00 6.05 6.05 6.05 0 0.00 0.00
2014-09-02 SRSM 0.00 11.50 11.50 11.50 0 0.01 0.00
2014-09-02 SIBL 0.00 2.80 2.80 2.80 0 0.00 0.00
2014-09-02 SLCL 0.00 3.26 3.26 3.26 0 0.00 0.00
2014-09-02 SFLL 0.00 67.12 67.12 67.12 0 0.02 0.00
2014-09-02 SHDT 0.00 46.90 46.90 46.90 0 0.00 0.00
2014-09-02 SHCM 0.00 19.81 19.81 19.81 0 0.01 0.00
2014-09-02 SHCI 0.00 3.14 3.14 3.14 0 0.00 0.00
2014-09-02 SHJS 0.00 79.80 79.80 79.80 0 0.01 0.00
2014-09-02 STJT 0.00 106.00 106.00 106.00 0 0.01 0.00
2014-09-02 SZTM 0.00 20.00 20.00 20.00 0 0.01 0.00
2014-09-02 SGMLPS 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-09-02 STML 0.00 27.93 27.93 27.93 0 0.00 0.00
2014-09-02 SCL 0.00 265.00 265.00 265.00 0 0.01 0.00
2014-09-02 SSIC 0.00 6.49 6.49 6.49 0 0.00 0.00
2014-09-02 SASML 0.00 9.25 9.25 9.25 0 0.00 0.00
2014-09-02 SFTM 0.00 17.00 17.00 17.00 0 0.00 0.00
2014-09-02 SUHJ 0.00 13.50 13.50 13.50 0 0.00 0.00
2014-09-02 SURC 0.00 98.63 98.63 98.63 0 0.03 0.00
2014-09-02 TSML 0.00 45.60 45.60 45.60 0 0.08 0.00
2014-09-02 THCCL 0.00 25.81 25.81 25.81 0 0.04 0.00
2014-09-02 TCLTC 0.00 54.50 54.50 54.50 0 0.03 0.00
2014-09-02 FTSM 0.00 6.25 6.25 6.25 0 0.00 0.00
2014-09-02 TSBL 0.00 1.50 1.50 1.50 0 0.00 0.00
2014-09-02 TRSM 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-09-02 FUDLM 0.00 18.10 18.10 18.10 0 0.01 0.00
2014-09-02 UPFL 0.00 8000.00 8000.00 8000.00 0 0.71 0.00
2014-09-02 UBDL 0.00 91.00 91.00 91.00 0 0.01 0.00
2014-09-02 WAHN 0.00 74.91 74.91 74.91 0 0.01 0.00
2014-09-02 WYETH 0.00 3528.00 3528.00 3528.00 0 0.07 0.00
2014-09-02 ZIL 0.00 103.82 103.82 103.82 0 0.01 0.00
2014-09-02 COST 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-09-02 ABSON 0.00 2.50 2.50 2.50 0 0.00 0.00
2014-09-02 ADTM 0.00 8.90 8.90 8.90 0 0.00 0.00
2014-09-02 AGLNCPS 0.00 8.00 8.00 8.00 0 0.02 0.00
2014-09-02 AASM 0.00 12.00 12.00 12.00 0 0.00 0.00
2014-09-02 AZTM 0.00 0.26 0.26 0.26 0 0.00 0.00
2014-09-02 AMSL 0.00 0.62 0.62 0.62 0 0.00 0.00
2014-09-02 ALQT 0.00 29.25 29.25 29.25 0 0.00 0.00
2014-09-02 AQTM 0.00 1.31 1.31 1.31 0 0.00 0.00
2014-09-02 AWTX 0.00 340.00 340.00 340.00 0 0.00 0.00
2014-09-02 ASMLRAL 0.00 6.00 6.00 6.00 0 0.00 0.00
2014-09-02 ANNT 0.00 11.38 11.38 11.38 0 0.00 0.00
2014-09-02 ASIC 0.00 20.00 20.00 20.00 0 0.01 0.00
2014-09-02 AYZT 0.00 0.20 0.20 0.20 0 0.00 0.00
2014-09-02 AYTM 0.00 170.98 170.98 170.98 0 0.00 0.00
2014-09-02 ANLPS 0.00 9.80 9.80 9.80 0 0.01 0.00
2014-09-02 ANLNV 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-09-02 AZMT 0.00 9.95 9.95 9.95 0 0.00 0.00
2014-09-02 BEEM 0.00 2.30 2.30 2.30 0 0.00 0.00
2014-09-02 BELA 0.00 1.30 1.30 1.30 0 0.00 0.00
2014-09-02 BIIC 0.00 3.60 3.60 3.60 0 0.00 0.00
2014-09-02 CARF 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-09-02 CASS 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-09-02 CECL 0.00 14.43 14.43 14.43 0 0.00 0.00
2014-09-02 COLG 0.00 1500.00 1500.00 1500.00 0 1.04 0.00
2014-09-02 FCONM 0.00 1.19 1.19 1.19 0 0.00 0.00
2014-09-02 DCTL 0.00 0.08 0.08 0.08 0 0.00 0.00
2014-09-02 DBSL 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-09-02 DATM 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-09-02 DOMF 0.00 0.34 0.34 0.34 0 0.00 0.00
2014-09-02 DREL 0.00 135.00 135.00 135.00 0 0.06 0.00
2014-09-02 EWIC 0.00 183.70 183.70 183.70 0 0.10 0.00
2014-09-02 ENGL 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-09-02 EXTR 0.00 15.10 15.10 15.10 0 0.00 0.00
2014-09-02 FDMF 0.00 7.00 7.00 7.00 0 0.01 0.00
2014-09-02 FIL 0.00 185.88 185.88 185.88 0 0.01 0.00
2014-09-02 FSWL 0.00 55.10 55.10 55.10 0 0.00 0.00
2014-09-02 FTHM 0.00 74.00 74.00 74.00 0 0.00 0.00
2014-09-02 FAEL 0.00 14.30 14.30 14.30 0 0.00 0.00
2014-09-02 FML 0.00 71.00 71.00 71.00 0 0.39 0.00
2014-09-02 FIM 0.00 0.20 0.20 0.20 0 0.00 0.00
2014-09-02 GATI 0.00 170.00 170.00 170.00 0 0.09 0.00
2014-09-02 GAEL 0.00 1.13 1.13 1.13 0 0.00 0.00
2014-09-02 GENP 0.00 0.89 0.89 0.89 0 0.00 0.00
2014-09-02 GOEM 0.00 40.00 40.00 40.00 0 0.00 0.00
2014-09-02 GLOT 0.00 8.70 8.70 8.70 0 0.00 0.00
2014-09-02 GIL 0.00 499.00 499.00 499.00 0 0.00 0.00
2014-09-02 GUTM 0.00 15.00 15.00 15.00 0 0.00 0.00
2014-09-02 HAJT 0.00 0.72 0.72 0.72 0 0.00 0.00
2014-09-02 HKKT 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-09-02 HMICL 0.00 6.20 6.20 6.20 0 0.00 0.00
2014-09-02 HATM 0.00 0.97 0.97 0.97 0 0.00 0.00
2014-09-02 HACC 0.00 8.00 8.00 8.00 0 0.00 0.00
2014-09-02 HUSI 0.00 7.40 7.40 7.40 0 0.00 0.00
2014-09-02 INMF 0.00 0.17 0.17 0.17 0 0.00 0.00
2014-09-02 ITSL 0.00 0.42 0.42 0.42 0 0.00 0.00
2014-09-02 ISHT 0.00 9.49 9.49 9.49 0 0.00 0.00
2014-09-02 JOVC 0.00 1.90 1.90 1.90 0 0.00 0.00
2014-09-02 KAKL 0.00 0.55 0.55 0.55 0 0.00 0.00
2014-09-02 KACM 0.00 16.00 16.00 16.00 0 0.00 0.00
2014-09-02 KCORP 0.00 22.79 22.79 22.79 0 0.18 0.00
2014-09-02 KPUS 0.00 11.00 11.00 11.00 0 0.00 0.00
2014-09-02 KHSM 0.00 1.00 1.00 1.00 0 0.00 0.00
2014-09-02 MEDI 0.00 0.45 0.45 0.45 0 0.00 0.00
2014-09-02 MDTM 0.00 1.50 1.50 1.50 0 0.00 0.00
2014-09-02 MSCL 0.00 18.65 18.65 18.65 0 0.01 0.00
2014-09-02 MIGM 0.00 0.17 0.17 0.17 0 0.00 0.00
2014-09-02 MOHE 0.00 0.15 0.15 0.15 0 0.00 0.00
2014-09-02 MOON 0.00 22.00 22.00 22.00 0 0.00 0.00
2014-09-02 MOIL 0.00 10.25 10.25 10.25 0 0.00 0.00
2014-09-02 NATM 0.00 36.94 36.94 36.94 0 0.01 0.00
2014-09-02 NALC 0.00 0.10 0.10 0.10 0 0.00 0.00
2014-09-02 NAFL 0.00 10.00 10.00 10.00 0 0.01 0.00
2014-09-02 NAZC 0.00 0.15 0.15 0.15 0 0.00 0.00
2014-09-02 NINA 0.00 1.01 1.01 1.01 0 0.00 0.00
2014-09-02 NORS 0.00 39.00 39.00 39.00 0 0.00 0.00
2014-09-02 PDGH 0.00 0.30 0.30 0.30 0 0.00 0.00
2014-09-02 PUDF 0.00 2.33 2.33 2.33 0 0.00 0.00
2014-09-02 PGIC 0.00 4.75 4.75 4.75 0 0.00 0.00
2014-09-02 PAKL 0.00 2.89 2.89 2.89 0 0.00 0.00
2014-09-02 PICL 0.00 0.10 0.10 0.10 0 0.00 0.00
2014-09-02 PANI 0.00 3.95 3.95 3.95 0 0.00 0.00
2014-09-02 PRIC 0.00 1.13 1.13 1.13 0 0.00 0.00
2014-09-02 PRIB 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-09-02 QUSW 0.00 11.00 11.00 11.00 0 0.00 0.00
2014-09-02 REGAL 0.00 3.80 3.80 3.80 0 0.00 0.00
2014-09-02 SGFL 0.00 126.00 126.00 126.00 0 0.03 0.00
2014-09-02 SDOT 0.00 0.85 0.85 0.85 0 0.00 0.00
2014-09-02 SDIL 0.00 0.95 0.95 0.95 0 0.00 0.00
2014-09-02 SLSO 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-09-02 SLSOPVI 0.00 55.90 55.90 55.90 0 0.00 0.00
2014-09-02 SLSOPP 0.00 4.40 4.40 4.40 0 0.00 0.00
2014-09-02 SCHT 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-09-02 SLCPA 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-09-02 SERF 0.00 0.77 0.77 0.77 0 0.00 0.00
2014-09-02 SERT 0.00 0.90 0.90 0.90 0 0.00 0.00
2014-09-02 SICL 0.00 44.00 44.00 44.00 0 0.00 0.00
2014-09-02 SMBLCPSA 0.00 10.00 10.00 10.00 0 0.02 0.00
2014-09-02 SMBLCPSB 0.00 10.00 10.00 10.00 0 0.02 0.00
2014-09-02 SUCM 0.00 0.33 0.33 0.33 0 0.00 0.00
2014-09-02 SURAJ 0.00 10.00 10.00 10.00 0 0.00 0.00
2014-09-02 TAJT 0.00 0.41 0.41 0.41 0 0.00 0.00
2014-09-02 TICL 0.00 55.00 55.00 55.00 0 0.01 0.00
2014-09-02 TOWL 0.00 26.27 26.27 26.27 0 0.01 0.00
2014-09-02 TREI 0.00 1.46 1.46 1.46 0 0.00 0.00
2014-09-02 USMT 0.00 0.51 0.51 0.51 0 0.00 0.00
2014-09-02 ZHCM 0.00 0.06 0.06 0.06 0 0.00 0.00
2014-09-02 ZELP 0.00 0.44 0.44 0.44 0 0.00 0.00
2014-09-02 THAS 11.00 11.70 10.70 10.70 19500 0.00 -0.01
2014-09-02 PAKMI 2.38 2.38 2.15 2.15 3500 0.00 -0.01
2014-09-02 CSM 1.80 1.80 1.70 1.70 2000 0.00 -0.01
2014-09-02 DMTX 12.25 12.25 12.25 12.25 1000 0.00 -0.01
2014-09-02 QUET 37.00 37.98 37.00 37.98 1000 0.01 -0.01
2014-09-02 NSRM 19.10 19.10 19.10 19.10 500 0.00 -0.01
2014-09-02 SLYT 17.03 17.80 16.95 17.15 7000 0.00 -0.02
2014-09-02 KCL 14.50 14.60 14.50 14.55 1000 0.00 -0.02
2014-09-02 DKTM 12.00 12.00 12.00 12.00 500 0.00 -0.02
2014-09-02 ICIBL 1.90 1.90 1.80 1.83 16500 0.01 -0.03
2014-09-02 NOPKNV 17.44 17.44 15.65 15.65 4000 0.00 -0.03
2014-09-02 BCL 0.00 36.00 35.20 35.20 0 0.01 -0.03
2014-09-02 BNWM 70.00 70.23 68.25 69.00 7000 0.01 -0.04
2014-09-02 SALT 109.73 121.26 109.73 111.65 600 0.01 -0.04
2014-09-02 LINDE 155.00 158.00 155.00 156.50 200 0.06 -0.04
2014-09-02 POAF 0.00 9.71 9.58 9.58 0 0.01 -0.04
2014-09-02 REDCO 3.51 3.79 3.42 3.66 12500 0.00 -0.05
2014-09-02 ILTM 916.00 929.00 916.00 929.00 250 0.01 -0.05
2014-09-02 IFSL 19.00 19.05 19.00 19.05 4500 0.01 -0.06
2014-09-02 PGCL 140.37 140.37 133.40 136.15 3000 0.01 -0.06
2014-09-02 CWSM 12.00 12.50 12.00 12.50 1000 0.01 -0.06
2014-09-02 DLL 97.11 100.00 97.11 100.00 1000 0.09 -0.06
2014-09-02 EWLA 5.00 5.00 5.00 5.00 2000 0.00 -0.07
2014-09-02 SAZEW 31.39 31.39 28.41 28.48 64500 0.01 -0.08
2014-09-02 SCLL 7.25 7.25 7.25 7.25 1000 0.01 -0.08
2014-09-02 AGL 8.24 8.24 8.18 8.18 1500 0.05 -0.09
2014-09-02 ELSM 71.25 71.25 70.05 70.05 3000 0.01 -0.10
2014-09-02 NPSM 48.50 48.90 45.51 45.51 2500 0.01 -0.11
2014-09-02 HABSM 34.99 35.40 34.26 34.72 45500 0.08 -0.12
2014-09-02 PRL 179.95 180.00 177.00 177.94 22800 0.09 -0.13
2014-09-02 KEL 8.40 8.49 8.14 8.24 10618000 0.27 -0.14
2014-09-02 JKSM 31.50 32.30 31.50 31.50 5000 0.03 -0.15
2014-09-02 HSPI 15.35 15.35 15.00 15.15 2000 0.01 -0.15
2014-09-02 ARPL 329.99 329.99 324.10 326.26 7100 0.16 -0.19
2014-09-02 AGSML 0.00 8.95 8.15 8.15 0 0.01 -0.20
2014-09-02 UNIC 16.80 17.19 16.00 16.00 30500 0.02 -0.22
2014-09-02 QUAT 0.00 114.37 110.00 110.00 0 0.03 -0.22
2014-09-02 AMBL 6.59 6.59 5.40 5.40 3000 0.01 -0.26
2014-09-02 KOSM 21.75 22.25 21.16 21.29 16000 0.04 -0.39
2014-09-02 SILK 2.10 2.10 2.03 2.05 930500 0.08 -0.42
2014-09-02 NATF 720.00 720.00 712.00 716.88 400 0.54 -1.30
2014-09-02 PICT 253.19 262.00 253.19 261.00 1200 0.41 -1.87
2014-09-02 ATLH 249.00 249.00 245.00 245.35 28400 0.37 -2.14
2014-09-02 IBFL 57.50 57.50 57.50 57.50 500 0.26 -2.91

Comments

comments

Tags:

Comments are closed