Companies Price Participation in KSE All Index Move 29 August 2014

September 2, 2014 6:54 amComments Off on Companies Price Participation in KSE All Index Move 29 August 2014Views: 6

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: 2014-08-29
KSE Capitilization (Million Rs): 6741121.32 Index Change: 543.53

Listed Companies Price Participation in Index Move

Date Symbol Open High Low Close Volume Weightage % Points
2014-08-29 OGDC 256.55 263.50 253.01 260.94 1013700 16.65 131.93
2014-08-29 PAKT 1100.00 1101.25 1100.00 1101.00 580 4.17 41.57
2014-08-29 MCB 275.50 281.47 274.05 279.78 318800 4.62 40.63
2014-08-29 UBL 175.90 181.05 175.90 179.70 4284600 3.26 27.74
2014-08-29 HBL 187.25 191.50 187.00 189.56 165900 4.12 20.67
2014-08-29 PPL 225.49 228.00 219.50 222.67 4734400 6.51 18.01
2014-08-29 LUCK 343.00 346.59 338.00 346.59 1502900 1.66 16.63
2014-08-29 NBP 58.25 58.25 56.30 57.44 3435000 1.81 12.73
2014-08-29 PSO 372.00 375.00 360.00 370.86 2972300 1.49 11.31
2014-08-29 ENGRO 164.40 166.54 160.01 164.88 1631400 1.26 10.10
2014-08-29 ABL 108.99 110.60 108.00 108.06 26000 1.84 9.71
2014-08-29 EFOODS 94.50 96.51 93.00 95.70 798800 1.09 9.03
2014-08-29 BWCL 98.50 98.50 98.50 98.50 500 0.85 8.46
2014-08-29 RMPL 10800.00 10800.00 10750.00 10775.00 40 1.48 7.89
2014-08-29 GLAXO 156.50 159.72 151.10 159.31 1036100 0.75 7.14
2014-08-29 KEL 7.63 7.71 7.41 7.71 22589500 0.26 7.06
2014-08-29 PKGS 498.50 502.95 477.00 502.95 30050 0.63 6.30
2014-08-29 ABOT 519.00 523.28 501.01 518.76 47350 0.75 6.22
2014-08-29 FFC 114.70 115.75 113.90 114.86 1343800 2.17 6.15
2014-08-29 ICI 465.00 476.35 458.00 474.17 54700 0.65 5.90
2014-08-29 BAHL 45.00 45.49 44.70 45.00 1277500 0.74 5.79
2014-08-29 EFERT 54.09 55.09 53.60 53.90 2485500 1.05 5.75
2014-08-29 MEBL 41.00 42.00 40.11 41.82 332000 0.62 5.35
2014-08-29 POL 564.99 578.98 558.00 561.50 1172500 1.97 5.23
2014-08-29 PMPK 525.00 547.83 525.00 547.83 2150 0.50 5.01
2014-08-29 NML 102.78 103.49 101.00 102.92 1206900 0.54 4.77
2014-08-29 INDU 570.00 585.00 568.00 581.75 18100 0.68 3.88
2014-08-29 ATLH 245.00 252.00 243.00 252.00 111300 0.39 3.87
2014-08-29 BAFL 27.25 28.05 27.13 27.68 2955000 0.55 3.45
2014-08-29 PIAA 5.69 6.19 5.60 5.84 2445500 0.25 3.41
2014-08-29 DGKC 76.00 76.33 72.65 75.15 3946000 0.49 3.35
2014-08-29 IGIIL 190.00 194.47 189.94 193.91 188200 0.35 3.33
2014-08-29 MUREB 995.00 1052.04 975.00 1046.61 10780 0.36 3.21
2014-08-29 BATA 3250.00 3315.00 3105.00 3315.00 320 0.37 2.99
2014-08-29 KAPCO 63.00 63.95 62.50 63.00 1231500 0.82 2.77
2014-08-29 PTC 24.25 24.60 23.69 23.73 2426000 1.33 2.71
2014-08-29 MARI 379.94 379.94 362.00 371.13 446800 0.51 2.66
2014-08-29 PSMC 237.90 240.06 230.50 238.67 219800 0.29 2.58
2014-08-29 SNBL 12.79 13.30 12.11 13.03 175000 0.21 2.51
2014-08-29 SHEL 235.98 239.56 232.05 235.33 365300 0.37 2.39
2014-08-29 THALL 192.48 196.69 190.01 196.69 38100 0.24 2.36
2014-08-29 FCCL 18.70 19.23 18.37 18.78 5976000 0.37 2.28
2014-08-29 ACPL 163.90 170.49 163.90 169.43 37300 0.29 2.28
2014-08-29 KOHC 116.15 117.00 111.05 115.91 604700 0.27 2.14
2014-08-29 DAWH 59.90 60.39 58.50 58.93 249000 0.42 2.12
2014-08-29 JGICL 85.00 85.00 85.00 85.00 500 0.20 1.96
2014-08-29 MLCF 26.70 26.74 25.75 26.61 7514000 0.21 1.88
2014-08-29 SCBPL 24.20 24.20 23.35 23.35 58000 1.34 1.81
2014-08-29 FABL 15.38 15.38 14.82 15.03 5217000 0.23 1.69
2014-08-29 ATRL 184.00 185.26 178.10 182.49 834400 0.23 1.61
2014-08-29 LPCL 15.49 15.69 15.10 15.48 10874000 0.30 1.55
2014-08-29 NPL 37.00 38.00 36.80 37.96 412500 0.20 1.53
2014-08-29 AKBL 19.89 20.20 19.35 19.72 1747500 0.37 1.49
2014-08-29 SSGC 26.65 26.77 25.50 26.01 3827000 0.34 1.40
2014-08-29 PIOC 47.48 48.11 46.50 47.78 2624500 0.16 1.39
2014-08-29 SEARL 176.00 176.33 172.50 174.71 221400 0.16 1.29
2014-08-29 HUBC 63.25 63.99 62.01 62.84 835000 1.08 1.26
2014-08-29 HCAR 102.50 102.99 98.50 100.79 648500 0.21 1.20
2014-08-29 SRVI 662.57 662.57 632.50 662.57 19650 0.12 1.18
2014-08-29 JSBL 4.84 5.35 4.80 4.95 2516000 0.08 1.17
2014-08-29 BYCO 9.74 10.20 9.50 9.74 1502000 0.14 1.07
2014-08-29 NCL 38.25 39.14 37.90 39.00 1106000 0.12 1.07
2014-08-29 PIBTL 20.70 20.93 20.01 20.36 2676500 0.23 1.02
2014-08-29 IDYM 699.00 733.98 699.00 717.22 450 0.19 1.02
2014-08-29 NCPL 39.50 41.05 39.50 39.98 110500 0.22 1.01
2014-08-29 FEROZ 211.80 212.29 208.50 211.84 13900 0.09 0.91
2014-08-29 AGTL 249.99 254.90 244.00 248.00 15500 0.21 0.90
2014-08-29 BOK 8.15 8.15 8.00 8.04 15000 0.12 0.90
2014-08-29 AKZO 158.50 161.64 156.50 160.10 48900 0.11 0.89
2014-08-29 EFUG 107.00 108.49 103.50 105.09 27700 0.25 0.88
2014-08-29 CEPB 41.00 41.54 40.40 41.44 289500 0.09 0.86
2014-08-29 AHCL 25.89 26.59 25.25 25.91 1178500 0.17 0.82
2014-08-29 JSCL 8.19 8.55 8.00 8.27 4575500 0.09 0.81
2014-08-29 NRL 183.99 185.00 178.20 180.00 50000 0.21 0.80
2014-08-29 ATBA 484.50 484.50 465.25 480.00 6400 0.12 0.80
2014-08-29 SBL 6.25 6.35 6.01 6.08 28500 0.09 0.79
2014-08-29 SHFA 126.87 126.87 124.00 125.69 3300 0.09 0.77
2014-08-29 HASCOL 72.00 73.02 71.15 72.25 1887500 0.10 0.76
2014-08-29 BOP 8.11 8.39 7.92 8.06 14540500 0.19 0.73
2014-08-29 CYAN 82.90 82.90 82.90 82.90 500 0.07 0.72
2014-08-29 GATM 60.90 61.48 58.50 59.90 534500 0.16 0.67
2014-08-29 LOTCHEM 6.75 6.84 6.40 6.55 2968000 0.15 0.66
2014-08-29 SIEM 999.00 1021.25 962.00 998.21 5020 0.12 0.66
2014-08-29 KTML 22.95 22.98 22.02 22.68 123000 0.08 0.60
2014-08-29 FATIMA 26.48 27.34 25.80 26.13 473500 0.81 0.59
2014-08-29 PAEL 30.00 30.19 28.96 29.39 8852000 0.13 0.58
2014-08-29 PNSC 63.00 63.00 62.00 62.90 3000 0.12 0.58
2014-08-29 GADT 191.99 197.89 189.10 196.33 48600 0.07 0.57
2014-08-29 PRL 177.00 177.00 171.99 174.00 4500 0.09 0.56
2014-08-29 INIL 52.00 52.50 51.00 51.49 30000 0.09 0.55
2014-08-29 ISL 23.40 23.40 22.50 23.00 86000 0.15 0.53
2014-08-29 GHGL 50.00 50.00 49.70 49.70 2000 0.09 0.50
2014-08-29 TPL 9.25 10.01 8.98 9.74 383500 0.03 0.49
2014-08-29 FFBL 39.80 40.88 39.53 39.69 392000 0.55 0.47
2014-08-29 PGF 31.79 32.85 31.48 32.00 295500 0.13 0.47
2014-08-29 SEPL 67.44 67.44 66.50 66.80 10000 0.06 0.47
2014-08-29 EPCL 11.74 11.74 11.21 11.30 205000 0.11 0.46
2014-08-29 LPL 17.30 17.30 16.60 16.85 13000 0.09 0.46
2014-08-29 SNGP 19.78 19.90 19.05 19.18 340500 0.18 0.45
2014-08-29 CHCC 77.02 78.09 74.50 75.67 716500 0.12 0.42
2014-08-29 TRG 10.70 11.10 10.32 10.56 6288000 0.06 0.41
2014-08-29 IGIL 54.33 54.33 54.33 54.33 500 0.04 0.40
2014-08-29 PAKRI 24.25 24.68 24.25 24.60 38500 0.11 0.39
2014-08-29 ZAHT 12.51 13.57 12.31 13.57 6500 0.03 0.39
2014-08-29 TREET 104.25 106.45 100.00 103.75 281500 0.08 0.37
2014-08-29 KOHE 42.70 42.70 42.00 42.14 63500 0.11 0.36
2014-08-29 MFFL 550.00 550.00 532.00 549.00 1950 0.06 0.34
2014-08-29 DCL 6.15 6.47 5.85 6.07 415500 0.04 0.33
2014-08-29 CSAP 35.90 36.66 35.60 36.63 214500 0.03 0.33
2014-08-29 NETSOL 24.20 24.46 23.50 24.46 665500 0.03 0.32
2014-08-29 FECTC 43.74 44.29 43.00 44.26 99500 0.03 0.32
2014-08-29 SFL 295.00 295.00 290.00 290.00 3800 0.08 0.31
2014-08-29 ADMM 89.20 89.20 86.00 86.20 2500 0.11 0.31
2014-08-29 ARPL 329.00 331.90 321.00 324.90 15100 0.16 0.29
2014-08-29 OLPL 33.90 34.49 33.90 34.39 9000 0.04 0.27
2014-08-29 AABS 105.00 105.00 105.00 105.00 1600 0.03 0.27
2014-08-29 GWLC 18.00 18.00 18.00 18.00 1000 0.11 0.25
2014-08-29 BIFO 137.00 137.80 137.00 137.80 1300 0.04 0.24
2014-08-29 JKSM 32.10 32.30 32.10 32.30 1500 0.03 0.22
2014-08-29 KOSM 21.98 22.25 21.02 22.00 14000 0.04 0.21
2014-08-29 GGL 23.50 24.51 23.00 24.21 181500 0.03 0.20
2014-08-29 HINOON 171.15 171.15 163.00 166.50 10800 0.04 0.20
2014-08-29 ICL 28.75 29.38 28.75 29.38 4000 0.02 0.20
2014-08-29 AHL 56.10 58.95 56.00 57.29 220500 0.05 0.19
2014-08-29 AGIL 101.00 103.99 101.00 102.40 25500 0.04 0.19
2014-08-29 HINO 485.00 493.50 470.00 474.95 19800 0.09 0.19
2014-08-29 DLL 100.00 100.00 97.00 97.42 10100 0.09 0.18
2014-08-29 GHNL 35.50 35.79 33.00 35.33 308500 0.02 0.17
2014-08-29 NICL 25.15 25.49 24.55 25.04 8000 0.04 0.17
2014-08-29 HSPI 15.50 16.00 15.50 16.00 5500 0.01 0.17
2014-08-29 PCAL 89.99 90.50 89.99 90.50 800 0.04 0.17
2014-08-29 WTL 1.99 2.05 1.90 1.93 612000 0.02 0.16
2014-08-29 KSBP 81.00 83.94 80.00 83.94 47000 0.02 0.16
2014-08-29 IBLHL 92.40 92.40 89.05 90.24 7400 0.03 0.16
2014-08-29 DFML 5.29 5.60 4.95 5.40 1313000 0.01 0.15
2014-08-29 ANL 4.99 5.25 4.82 4.89 983000 0.03 0.15
2014-08-29 BIPL 9.51 9.60 9.50 9.51 175500 0.07 0.15
2014-08-29 PKGP 17.99 18.05 17.55 17.64 155500 0.10 0.15
2014-08-29 TDIL 20.45 22.57 20.45 22.57 29000 0.02 0.15
2014-08-29 AVN 25.50 25.89 24.25 25.09 1476000 0.04 0.14
2014-08-29 APL 574.00 583.49 550.00 556.31 177400 0.68 0.14
2014-08-29 SURC 100.99 100.99 97.00 99.00 1000 0.03 0.14
2014-08-29 DSFL 1.76 1.88 1.76 1.86 279000 0.01 0.13
2014-08-29 UNIC 17.50 17.60 17.11 17.47 5500 0.02 0.13
2014-08-29 KASBSL 5.16 5.80 5.16 5.80 1000 0.01 0.13
2014-08-29 STJT 106.00 106.00 106.00 106.00 500 0.02 0.13
2014-08-29 CRTM 19.00 19.19 18.49 19.02 72000 0.01 0.12
2014-08-29 IFSL 18.15 19.46 18.15 19.46 20500 0.01 0.12
2014-08-29 HAL 33.97 34.00 33.97 34.00 3000 0.02 0.12
2014-08-29 FASM 125.05 125.15 124.00 124.73 300 0.02 0.12
2014-08-29 CTM 4.30 4.46 4.03 4.10 234000 0.03 0.11
2014-08-29 OTSU 64.80 66.88 61.00 66.88 72500 0.01 0.11
2014-08-29 PRWM 39.15 39.15 39.15 39.15 500 0.01 0.11
2014-08-29 TELE 3.28 3.47 3.20 3.29 277500 0.01 0.10
2014-08-29 MACFL 15.00 15.80 15.00 15.79 18500 0.01 0.10
2014-08-29 SHNI 5.83 6.20 5.83 5.91 5500 0.00 0.10
2014-08-29 MCBAH 15.70 15.70 15.70 15.70 2000 0.02 0.10
2014-08-29 GHNI 32.75 32.87 31.55 32.62 89500 0.01 0.09
2014-08-29 DOL 5.26 5.50 5.00 5.33 72000 0.01 0.09
2014-08-29 BPL 32.28 32.28 31.99 31.99 25000 0.01 0.09
2014-08-29 AGL 8.20 8.25 8.20 8.25 4000 0.05 0.09
2014-08-29 AATM 5.99 6.45 5.99 6.45 1500 0.00 0.09
2014-08-29 GFIL 8.15 8.24 8.15 8.24 1000 0.00 0.09
2014-08-29 PASL 3.24 3.50 3.05 3.21 266500 0.01 0.08
2014-08-29 CPPL 68.00 68.43 65.00 66.21 24500 0.03 0.08
2014-08-29 FRSM 35.69 35.69 35.00 35.00 4500 0.01 0.08
2014-08-29 SAZEW 30.50 30.62 30.50 30.62 4000 0.01 0.08
2014-08-29 EWLA 5.44 5.44 5.44 5.44 1500 0.00 0.08
2014-08-29 REDCO 4.00 4.00 4.00 4.00 1000 0.00 0.08
2014-08-29 QUET 39.86 39.86 39.86 39.86 500 0.01 0.08
2014-08-29 FLYNG 6.05 6.10 5.81 5.92 221000 0.02 0.07
2014-08-29 MERIT 16.25 16.60 16.25 16.27 32500 0.01 0.07
2014-08-29 CSUML 6.25 6.40 6.03 6.34 3500 0.01 0.07
2014-08-29 PECO 81.90 81.90 81.90 81.90 1000 0.01 0.07
2014-08-29 JSIL 10.90 10.99 10.40 10.50 360000 0.02 0.06
2014-08-29 DSIL 3.70 3.93 3.70 3.74 160000 0.00 0.06
2014-08-29 CHBL 4.30 4.75 4.20 4.34 128500 0.01 0.06
2014-08-29 ICIBL 1.67 1.89 1.67 1.86 104000 0.01 0.06
2014-08-29 AMTEX 2.99 3.08 2.72 2.77 84000 0.01 0.06
2014-08-29 SPL 12.40 12.40 12.01 12.39 72500 0.01 0.06
2014-08-29 STPL 6.17 6.54 6.01 6.38 66500 0.01 0.06
2014-08-29 ECOP 15.40 15.90 15.40 15.70 21500 0.01 0.06
2014-08-29 KOHTM 12.50 12.70 12.50 12.70 19000 0.00 0.06
2014-08-29 PSYL 14.31 14.69 13.90 14.69 11500 0.01 0.06
2014-08-29 AGIC 19.25 19.50 19.25 19.45 4500 0.01 0.06
2014-08-29 ZTL 8.00 8.05 7.75 8.05 4000 0.01 0.06
2014-08-29 CLOV 78.99 80.80 78.99 80.09 3500 0.01 0.06
2014-08-29 PRET 89.00 90.00 88.50 89.32 600 0.01 0.06
2014-08-29 NONS 23.32 23.32 23.32 23.32 500 0.01 0.06
2014-08-29 HIRAT 9.60 10.15 9.26 9.39 96500 0.01 0.05
2014-08-29 TGL 28.49 29.45 28.00 28.47 70000 0.03 0.05
2014-08-29 SAIF 22.51 23.35 22.50 23.03 3500 0.01 0.05
2014-08-29 MQTM 17.70 18.27 17.70 18.27 3000 0.00 0.05
2014-08-29 CFL 26.75 26.77 26.75 26.77 1000 0.00 0.05
2014-08-29 ANSM 11.24 11.24 11.24 11.24 500 0.00 0.05
2014-08-29 DWAE 3.74 3.74 3.74 3.74 500 0.00 0.05
2014-08-29 GASF 9.04 9.50 9.00 9.09 485500 0.02 0.04
2014-08-29 DBCI 3.45 3.45 3.35 3.38 68000 0.00 0.04
2014-08-29 FHAM 10.19 10.20 9.98 10.05 22000 0.03 0.04
2014-08-29 TATM 37.50 37.50 35.25 36.67 10000 0.01 0.04
2014-08-29 ATIL 61.80 62.55 61.55 61.66 4500 0.06 0.04
2014-08-29 SNAI 73.99 74.00 72.00 72.00 4000 0.01 0.04
2014-08-29 SITC 310.00 311.00 304.00 308.72 3300 0.10 0.04
2014-08-29 DADX 26.19 26.22 26.19 26.22 2000 0.00 0.04
2014-08-29 GSPM 3.00 3.00 3.00 3.00 500 0.00 0.04
2014-08-29 STML 27.93 27.93 27.93 27.93 500 0.00 0.04
2014-08-29 JPGL 2.29 2.35 2.10 2.19 514000 0.01 0.03
2014-08-29 CLCPS 1.70 1.90 1.70 1.77 182500 0.00 0.03
2014-08-29 SEPCO 1.86 1.86 1.70 1.72 134500 0.00 0.03
2014-08-29 QUICE 7.00 7.15 6.70 6.83 73500 0.01 0.03
2014-08-29 BERG 48.90 49.25 46.96 47.55 71000 0.01 0.03
2014-08-29 NMFL 15.49 15.50 14.80 15.00 69500 0.00 0.03
2014-08-29 DFSM 2.80 2.87 2.72 2.75 37000 0.00 0.03
2014-08-29 FEM 4.25 4.25 4.20 4.20 25500 0.00 0.03
2014-08-29 KML 10.80 11.35 10.77 10.98 25500 0.01 0.03
2014-08-29 REWM 32.01 33.97 32.01 33.00 4500 0.02 0.03
2014-08-29 IDRT 15.00 15.50 15.00 15.50 4000 0.00 0.03
2014-08-29 ADOS 47.92 47.92 45.65 47.00 2500 0.00 0.03
2014-08-29 BWHL 40.00 40.65 38.00 40.65 2500 0.01 0.03
2014-08-29 YOUW 3.59 3.74 3.50 3.74 1500 0.00 0.03
2014-08-29 APOT 20.65 20.65 20.65 20.65 1000 0.00 0.03
2014-08-29 PASM 6.48 6.48 6.48 6.48 500 0.00 0.03
2014-08-29 PIF 14.29 14.58 14.10 14.16 332000 0.06 0.02
2014-08-29 ADAMS 19.89 20.25 19.40 19.71 136500 0.01 0.02
2014-08-29 FUDLM 18.50 18.74 18.50 18.74 101500 0.01 0.02
2014-08-29 PMI 1.90 1.96 1.86 1.95 61500 0.00 0.02
2014-08-29 SGML 14.00 14.38 14.00 14.38 58000 0.01 0.02
2014-08-29 SHSML 30.70 30.90 29.50 30.00 20000 0.01 0.02
2014-08-29 HAEL 13.35 13.35 12.25 13.28 7000 0.00 0.02
2014-08-29 HWQS 5.50 5.50 5.06 5.24 3500 0.00 0.02
2014-08-29 BROT 7.23 7.24 6.56 7.16 3000 0.00 0.02
2014-08-29 CHAS 19.50 19.50 19.50 19.50 2000 0.01 0.02
2014-08-29 NOPK 38.90 38.90 38.90 38.90 500 0.00 0.02
2014-08-29 PNGRS 3.45 3.45 3.45 3.45 500 0.00 0.02
2014-08-29 ILTM 876.00 915.99 875.00 915.75 250 0.01 0.02
2014-08-29 SSOM 0.00 16.50 15.50 16.50 0 0.00 0.02
2014-08-29 GAIL 4.10 4.25 4.00 4.05 174500 0.00 0.01
2014-08-29 IGIBL 1.39 1.58 1.23 1.33 139000 0.00 0.01
2014-08-29 HADC 1.91 2.50 1.91 2.50 82000 0.00 0.01
2014-08-29 POWER 5.22 5.22 5.00 5.00 43000 0.03 0.01
2014-08-29 NEXT 4.70 4.70 4.70 4.70 5000 0.00 0.01
2014-08-29 PPVC 4.50 4.50 4.20 4.36 4500 0.00 0.01
2014-08-29 TRIPF 154.99 157.99 153.00 153.12 3700 0.07 0.01
2014-08-29 COTT 5.36 5.36 5.18 5.19 2500 0.00 0.01
2014-08-29 ASRL 7.00 7.39 7.00 7.39 1000 0.00 0.01
2014-08-29 DAAG 12.20 12.25 12.20 12.25 1000 0.00 0.01
2014-08-29 DMTM 10.00 10.00 10.00 10.00 1000 0.00 0.01
2014-08-29 THAS 11.70 11.70 11.70 11.70 1000 0.00 0.01
2014-08-29 DKTM 13.95 13.95 13.95 13.95 500 0.00 0.01
2014-08-29 OLSM 6.20 6.20 6.20 6.20 500 0.00 0.01
2014-08-29 RUBY 5.50 5.50 5.50 5.50 500 0.00 0.01
2014-08-29 NIB 2.04 2.05 1.98 2.00 2079500 0.31 0.00
2014-08-29 FECM 4.30 4.30 3.76 3.92 462500 0.00 0.00
2014-08-29 LEUL 11.25 11.66 10.50 10.90 135000 0.00 0.00
2014-08-29 SMTM 8.90 8.90 7.50 8.10 122000 0.00 0.00
2014-08-29 FANM 6.05 6.05 5.95 6.00 99000 0.00 0.00
2014-08-29 MUKT 1.60 1.65 1.50 1.60 63500 0.00 0.00
2014-08-29 HICL 15.41 15.50 15.15 15.25 51000 0.03 0.00
2014-08-29 OLTM 11.00 11.00 9.99 10.87 43500 0.00 0.00
2014-08-29 DCH 2.58 2.89 2.58 2.74 41000 0.01 0.00
2014-08-29 CENI 16.40 16.40 16.05 16.30 32000 0.01 0.00
2014-08-29 FFLM 2.70 3.05 2.70 3.05 27500 0.00 0.00
2014-08-29 DSL 3.10 3.25 2.95 3.00 25000 0.00 0.00
2014-08-29 NBF 0.00 6.79 6.79 6.79 25000 0.01 0.00
2014-08-29 TSMF 3.64 3.64 3.40 3.54 24000 0.00 0.00
2014-08-29 FCSC 2.29 2.29 2.00 2.20 22500 0.01 0.00
2014-08-29 CPAL 5.94 6.00 5.94 6.00 21000 0.00 0.00
2014-08-29 KOIL 2.75 2.75 2.55 2.55 20000 0.00 0.00
2014-08-29 TRPOL 1.43 1.43 1.35 1.37 11500 0.00 0.00
2014-08-29 HMIM 3.00 3.00 3.00 3.00 11000 0.00 0.00
2014-08-29 SSML 9.95 9.95 9.51 9.55 8000 0.00 0.00
2014-08-29 ASTM 0.00 17.38 17.38 17.38 4000 0.00 0.00
2014-08-29 MFTM 3.05 3.05 2.95 2.95 2500 0.00 0.00
2014-08-29 DEL 2.22 2.22 2.21 2.21 2000 0.00 0.00
2014-08-29 KOHP 2.50 2.50 2.50 2.50 2000 0.00 0.00
2014-08-29 MTIL 2.50 2.50 2.50 2.50 2000 0.00 0.00
2014-08-29 RICL 8.95 8.99 8.95 8.99 2000 0.01 0.00
2014-08-29 EMCO 3.99 4.00 3.99 4.00 1500 0.00 0.00
2014-08-29 PICT 273.00 273.00 270.00 270.00 1400 0.44 0.00
2014-08-29 CCM 53.40 53.40 53.00 53.00 1000 0.02 0.00
2014-08-29 DWSM 2.79 2.79 2.79 2.79 1000 0.00 0.00
2014-08-29 DWTM 0.00 11.50 11.50 11.50 1000 0.00 0.00
2014-08-29 GLAT 95.00 96.50 95.00 96.50 1000 0.04 0.00
2014-08-29 KCL 14.90 15.00 14.90 14.95 1000 0.00 0.00
2014-08-29 MZSM 2.85 2.85 2.80 2.80 1000 0.00 0.00
2014-08-29 PGLC 0.00 13.08 13.08 13.08 1000 0.00 0.00
2014-08-29 TSPL 1.59 1.60 1.59 1.60 1000 0.00 0.00
2014-08-29 TRSM 4.00 4.00 4.00 4.00 1000 0.00 0.00
2014-08-29 GVGL 0.00 15.75 15.75 15.75 500 0.00 0.00
2014-08-29 JATM 0.00 4.11 4.11 4.11 500 0.00 0.00
2014-08-29 NSRM 20.25 20.25 20.25 20.25 500 0.00 0.00
2014-08-29 SCM 22.50 22.50 22.50 22.50 500 0.02 0.00
2014-08-29 DINT 0.00 111.36 111.36 111.36 100 0.04 0.00
2014-08-29 AGSML 0.00 8.95 8.95 8.95 0 0.01 0.00
2014-08-29 AGLNCPS 0.00 8.00 8.00 8.00 0 0.02 0.00
2014-08-29 AASM 0.00 12.00 12.00 12.00 0 0.00 0.00
2014-08-29 AKGL 0.00 12.00 12.00 12.00 0 0.00 0.00
2014-08-29 ALNRS 0.00 34.00 34.00 34.00 0 0.01 0.00
2014-08-29 ARM 0.00 53.85 53.85 53.85 0 0.10 0.00
2014-08-29 ALTN 0.00 22.30 22.30 22.30 0 0.12 0.00
2014-08-29 AMBL 0.00 6.16 6.16 6.16 0 0.01 0.00
2014-08-29 ARPAK 0.00 11.35 11.35 11.35 0 0.00 0.00
2014-08-29 ASHT 0.00 17.52 17.52 17.52 0 0.01 0.00
2014-08-29 BFMOD 0.00 6.75 6.75 6.75 0 0.00 0.00
2014-08-29 BPBL 0.00 4.54 4.54 4.54 0 0.00 0.00
2014-08-29 BAFS 0.00 26.50 26.50 26.50 0 0.00 0.00
2014-08-29 BCML 0.00 73.98 73.98 73.98 0 0.00 0.00
2014-08-29 BAPL 0.00 6.25 6.25 6.25 0 0.00 0.00
2014-08-29 BHAT 0.00 475.00 475.00 475.00 0 0.02 0.00
2014-08-29 BILF 0.00 10.34 10.34 10.34 0 0.00 0.00
2014-08-29 BTL 0.00 135.09 135.09 135.09 0 0.01 0.00
2014-08-29 BCL 0.00 36.00 36.00 36.00 0 0.01 0.00
2014-08-29 BUXL 0.00 31.30 31.30 31.30 0 0.00 0.00
2014-08-29 CEFP 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-08-29 CWSM 0.00 12.50 12.50 12.50 0 0.01 0.00
2014-08-29 COLG 0.00 1500.00 1500.00 1500.00 0 1.07 0.00
2014-08-29 CSM 0.00 1.63 1.63 1.63 0 0.00 0.00
2014-08-29 CJPL 0.00 2.99 2.99 2.99 0 0.00 0.00
2014-08-29 DMTX 0.00 13.24 13.24 13.24 0 0.00 0.00
2014-08-29 DSML 0.00 5.30 5.30 5.30 0 0.00 0.00
2014-08-29 DCM 0.00 2.20 2.20 2.20 0 0.00 0.00
2014-08-29 DIIL 0.00 39.20 39.20 39.20 0 0.01 0.00
2014-08-29 EFUL 0.00 124.72 124.72 124.72 0 0.19 0.00
2014-08-29 ELCM 0.00 44.50 44.50 44.50 0 0.00 0.00
2014-08-29 ELSM 0.00 70.00 70.00 70.00 0 0.01 0.00
2014-08-29 FCIBL 0.00 4.49 4.49 4.49 0 0.00 0.00
2014-08-29 FSWL 0.00 55.10 55.10 55.10 0 0.00 0.00
2014-08-29 FZCM 0.00 119.40 119.40 119.40 0 0.05 0.00
2014-08-29 FZTM 0.00 810.00 810.00 810.00 0 0.07 0.00
2014-08-29 FRCL 0.00 3.30 3.30 3.30 0 0.00 0.00
2014-08-29 GAMON 0.00 3.75 3.75 3.75 0 0.00 0.00
2014-08-29 GRYL 0.00 5.24 5.24 5.24 0 0.00 0.00
2014-08-29 GRAYS 0.00 56.95 56.95 56.95 0 0.01 0.00
2014-08-29 GUSM 0.00 2.95 2.95 2.95 0 0.00 0.00
2014-08-29 HAFL 0.00 90.15 90.15 90.15 0 0.00 0.00
2014-08-29 FIBLM 0.00 2.46 2.46 2.46 0 0.00 0.00
2014-08-29 ICCT 0.00 4.09 4.09 4.09 0 0.00 0.00
2014-08-29 IBFL 0.00 60.50 60.50 60.50 0 0.28 0.00
2014-08-29 IDEN 0.00 4.05 4.05 4.05 0 0.00 0.00
2014-08-29 IDSM 0.00 14.81 14.81 14.81 0 0.00 0.00
2014-08-29 FIMM 0.00 53.72 53.72 53.72 0 0.00 0.00
2014-08-29 INKL 0.00 16.29 16.29 16.29 0 0.00 0.00
2014-08-29 ISTM 0.00 17.06 17.06 17.06 0 0.00 0.00
2014-08-29 ISIL 0.00 181.50 181.50 181.50 0 0.14 0.00
2014-08-29 FDIBL 0.00 1.45 1.45 1.45 0 0.00 0.00
2014-08-29 JDWS 0.00 195.00 195.00 195.00 0 0.17 0.00
2014-08-29 JDMT 0.00 91.04 91.04 91.04 0 0.01 0.00
2014-08-29 JVDCPS 0.00 12.75 12.75 12.75 0 0.02 0.00
2014-08-29 JVDC 0.00 46.55 46.55 46.55 0 0.04 0.00
2014-08-29 JOPP 0.00 22.70 22.70 22.70 0 0.00 0.00
2014-08-29 JSGCL 0.00 30.44 30.44 30.44 0 0.02 0.00
2014-08-29 JLICL 0.00 281.00 281.00 281.00 0 0.30 0.00
2014-08-29 JUBS 0.00 3.45 3.45 3.45 0 0.00 0.00
2014-08-29 KASBM 0.00 3.49 3.49 3.49 0 0.00 0.00
2014-08-29 KSTM 0.00 4.30 4.30 4.30 0 0.00 0.00
2014-08-29 KHYT 0.00 76.77 76.77 76.77 0 0.00 0.00
2014-08-29 KOHS 0.00 7.05 7.05 7.05 0 0.00 0.00
2014-08-29 LPGL 0.00 13.95 13.95 13.95 0 0.00 0.00
2014-08-29 LIBT 0.00 8.60 8.60 8.60 0 0.00 0.00
2014-08-29 LINDE 0.00 152.00 152.00 152.00 0 0.06 0.00
2014-08-29 MWMP 0.00 2.53 2.53 2.53 0 0.00 0.00
2014-08-29 MEHT 0.00 185.00 185.00 185.00 0 0.04 0.00
2014-08-29 MODAM 0.00 1.71 1.71 1.71 0 0.00 0.00
2014-08-29 MUBT 0.00 4.04 4.04 4.04 0 0.00 0.00
2014-08-29 NPSM 0.00 47.90 47.80 47.80 0 0.01 0.00
2014-08-29 NAGC 0.00 65.10 65.10 65.10 0 0.02 0.00
2014-08-29 FNBM 0.00 3.57 3.57 3.57 0 0.00 0.00
2014-08-29 NOPKNV 0.00 16.65 16.65 16.65 0 0.00 0.00
2014-08-29 PKGI 0.00 8.11 8.11 8.11 0 0.00 0.00
2014-08-29 PGCL 0.00 147.75 147.75 147.75 0 0.01 0.00
2014-08-29 PHDL 0.00 80.67 80.67 80.67 0 0.02 0.00
2014-08-29 PAKMI 0.00 2.29 2.29 2.29 0 0.00 0.00
2014-08-29 POAF 0.00 9.71 9.71 9.71 0 0.01 0.00
2014-08-29 PPP 0.00 45.00 45.00 45.00 0 0.00 0.00
2014-08-29 PSEL 0.00 516.85 516.85 516.85 0 0.25 0.00
2014-08-29 FPRM 0.00 13.50 13.50 13.50 0 0.00 0.00
2014-08-29 PIL 0.00 10.50 10.50 10.50 0 0.01 0.00
2014-08-29 PINL 0.00 18.90 18.90 18.90 0 0.01 0.00
2014-08-29 PMRS 0.00 64.71 64.71 64.71 0 0.00 0.00
2014-08-29 POML 0.00 102.90 102.90 102.90 0 0.01 0.00
2014-08-29 QUAT 0.00 114.37 114.37 114.37 0 0.03 0.00
2014-08-29 RCML 0.00 60.00 60.00 60.00 0 0.01 0.00
2014-08-29 REST 0.00 39.35 39.35 39.35 0 0.02 0.00
2014-08-29 RUPL 0.00 14.48 14.48 14.48 0 0.01 0.00
2014-08-29 SGPL 0.00 1.99 1.99 1.99 0 0.00 0.00
2014-08-29 SFAT 0.00 14.50 14.50 14.50 0 0.00 0.00
2014-08-29 SJTM 0.00 11.20 11.20 11.20 0 0.00 0.00
2014-08-29 SALT 0.00 115.50 115.50 115.50 0 0.01 0.00
2014-08-29 SANE 0.00 3.40 3.40 3.40 0 0.00 0.00
2014-08-29 SANSM 0.00 26.00 26.00 26.00 0 0.00 0.00
2014-08-29 SAPT 0.00 287.90 287.90 287.90 0 0.09 0.00
2014-08-29 SARC 0.00 6.05 6.05 6.05 0 0.00 0.00
2014-08-29 SRSM 0.00 11.50 11.50 11.50 0 0.01 0.00
2014-08-29 SIBL 0.00 2.80 2.80 2.80 0 0.00 0.00
2014-08-29 SLCL 0.00 3.26 3.26 3.26 0 0.00 0.00
2014-08-29 SHDT 0.00 46.90 46.90 46.90 0 0.00 0.00
2014-08-29 SHCM 0.00 19.81 19.81 19.81 0 0.01 0.00
2014-08-29 SHCI 0.00 3.14 3.14 3.14 0 0.00 0.00
2014-08-29 SHJS 0.00 79.80 79.80 79.80 0 0.01 0.00
2014-08-29 SGMLPS 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-08-29 SCL 0.00 265.00 265.00 265.00 0 0.02 0.00
2014-08-29 SASML 0.00 9.25 9.25 9.25 0 0.00 0.00
2014-08-29 SFTM 0.00 17.00 17.00 17.00 0 0.00 0.00
2014-08-29 SCLL 0.00 7.50 7.50 7.50 0 0.01 0.00
2014-08-29 SUHJ 0.00 13.50 13.50 13.50 0 0.00 0.00
2014-08-29 SUTM 0.00 209.00 209.00 209.00 0 0.02 0.00
2014-08-29 TSML 0.00 45.60 45.60 45.60 0 0.08 0.00
2014-08-29 TICL 0.00 55.00 55.00 55.00 0 0.01 0.00
2014-08-29 THCCL 0.00 25.81 25.81 25.81 0 0.04 0.00
2014-08-29 TCLTC 0.00 54.50 54.50 54.50 0 0.03 0.00
2014-08-29 FTSM 0.00 6.25 6.25 6.25 0 0.00 0.00
2014-08-29 TSBL 0.00 1.50 1.50 1.50 0 0.00 0.00
2014-08-29 UPFL 0.00 8000.00 8000.00 8000.00 0 0.73 0.00
2014-08-29 UBDL 0.00 91.00 91.00 91.00 0 0.01 0.00
2014-08-29 UDPL 0.00 19.90 19.90 19.90 0 0.01 0.00
2014-08-29 UVIC 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-08-29 WAHN 0.00 74.91 74.91 74.91 0 0.01 0.00
2014-08-29 WYETH 0.00 3360.11 3360.11 3360.11 0 0.07 0.00
2014-08-29 ZIL 0.00 104.00 104.00 104.00 0 0.01 0.00
2014-08-29 COST 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-08-29 ABSON 0.00 2.50 2.50 2.50 0 0.00 0.00
2014-08-29 ADTM 0.00 8.90 8.90 8.90 0 0.00 0.00
2014-08-29 AHTM 0.00 24.75 24.75 24.75 0 0.01 0.00
2014-08-29 AZTM 0.00 0.26 0.26 0.26 0 0.00 0.00
2014-08-29 AMSL 0.00 0.62 0.62 0.62 0 0.00 0.00
2014-08-29 ALQT 0.00 29.25 29.25 29.25 0 0.00 0.00
2014-08-29 AQTM 0.00 1.31 1.31 1.31 0 0.00 0.00
2014-08-29 AWTX 0.00 340.00 340.00 340.00 0 0.00 0.00
2014-08-29 ASMLRAL 0.00 6.00 6.00 6.00 0 0.00 0.00
2014-08-29 ANNT 0.00 11.38 11.38 11.38 0 0.00 0.00
2014-08-29 ASIC 0.00 20.00 20.00 20.00 0 0.01 0.00
2014-08-29 AYZT 0.00 0.20 0.20 0.20 0 0.00 0.00
2014-08-29 AYTM 0.00 170.98 170.98 170.98 0 0.00 0.00
2014-08-29 ANLPS 0.00 9.80 9.80 9.80 0 0.01 0.00
2014-08-29 ANLNV 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-08-29 AZMT 0.00 9.95 9.95 9.95 0 0.00 0.00
2014-08-29 BEEM 0.00 2.30 2.30 2.30 0 0.00 0.00
2014-08-29 BELA 0.00 1.30 1.30 1.30 0 0.00 0.00
2014-08-29 BIIC 0.00 3.60 3.60 3.60 0 0.00 0.00
2014-08-29 CARF 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-08-29 CASS 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-08-29 CECL 0.00 14.43 14.43 14.43 0 0.00 0.00
2014-08-29 FCONM 0.00 1.19 1.19 1.19 0 0.00 0.00
2014-08-29 DCTL 0.00 0.08 0.08 0.08 0 0.00 0.00
2014-08-29 DBSL 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-08-29 DATM 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-08-29 DOMF 0.00 0.34 0.34 0.34 0 0.00 0.00
2014-08-29 DREL 0.00 135.00 135.00 135.00 0 0.06 0.00
2014-08-29 EWIC 0.00 183.70 183.70 183.70 0 0.10 0.00
2014-08-29 ENGL 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-08-29 EXTR 0.00 15.10 15.10 15.10 0 0.00 0.00
2014-08-29 FDMF 0.00 7.00 7.00 7.00 0 0.01 0.00
2014-08-29 FIL 0.00 185.88 185.88 185.88 0 0.01 0.00
2014-08-29 FTHM 0.00 74.00 74.00 74.00 0 0.00 0.00
2014-08-29 FAEL 0.00 14.30 14.30 14.30 0 0.00 0.00
2014-08-29 FML 0.00 71.00 71.00 71.00 0 0.40 0.00
2014-08-29 FIM 0.00 0.20 0.20 0.20 0 0.00 0.00
2014-08-29 GATI 0.00 170.00 170.00 170.00 0 0.10 0.00
2014-08-29 GAEL 0.00 1.13 1.13 1.13 0 0.00 0.00
2014-08-29 GENP 0.00 0.89 0.89 0.89 0 0.00 0.00
2014-08-29 GOEM 0.00 40.00 40.00 40.00 0 0.00 0.00
2014-08-29 GLOT 0.00 8.70 8.70 8.70 0 0.00 0.00
2014-08-29 GIL 0.00 499.00 499.00 499.00 0 0.00 0.00
2014-08-29 GUTM 0.00 15.00 15.00 15.00 0 0.00 0.00
2014-08-29 HAJT 0.00 0.72 0.72 0.72 0 0.00 0.00
2014-08-29 HKKT 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-08-29 HMICL 0.00 6.20 6.20 6.20 0 0.00 0.00
2014-08-29 HATM 0.00 0.97 0.97 0.97 0 0.00 0.00
2014-08-29 HACC 0.00 8.00 8.00 8.00 0 0.00 0.00
2014-08-29 HUSI 0.00 7.40 7.40 7.40 0 0.00 0.00
2014-08-29 HUSS 0.00 12.60 12.60 12.60 0 0.00 0.00
2014-08-29 INMF 0.00 0.17 0.17 0.17 0 0.00 0.00
2014-08-29 ITSL 0.00 0.42 0.42 0.42 0 0.00 0.00
2014-08-29 ISHT 0.00 9.49 9.49 9.49 0 0.00 0.00
2014-08-29 JOVC 0.00 1.90 1.90 1.90 0 0.00 0.00
2014-08-29 KAKL 0.00 0.55 0.55 0.55 0 0.00 0.00
2014-08-29 KACM 0.00 16.00 16.00 16.00 0 0.00 0.00
2014-08-29 KCORP 0.00 22.79 22.79 22.79 0 0.19 0.00
2014-08-29 KPUS 0.00 11.00 11.00 11.00 0 0.00 0.00
2014-08-29 KHSM 0.00 1.00 1.00 1.00 0 0.00 0.00
2014-08-29 MEDI 0.00 0.45 0.45 0.45 0 0.00 0.00
2014-08-29 MDTM 0.00 1.50 1.50 1.50 0 0.00 0.00
2014-08-29 MSCL 0.00 18.65 18.65 18.65 0 0.01 0.00
2014-08-29 MIGM 0.00 0.17 0.17 0.17 0 0.00 0.00
2014-08-29 MOHE 0.00 0.15 0.15 0.15 0 0.00 0.00
2014-08-29 MOON 0.00 22.00 22.00 22.00 0 0.00 0.00
2014-08-29 MOIL 0.00 10.25 10.25 10.25 0 0.00 0.00
2014-08-29 NATM 0.00 36.94 36.94 36.94 0 0.01 0.00
2014-08-29 NALC 0.00 0.10 0.10 0.10 0 0.00 0.00
2014-08-29 NAFL 0.00 10.00 10.00 10.00 0 0.01 0.00
2014-08-29 NAZC 0.00 0.15 0.15 0.15 0 0.00 0.00
2014-08-29 NINA 0.00 1.01 1.01 1.01 0 0.00 0.00
2014-08-29 NORS 0.00 39.00 39.00 39.00 0 0.00 0.00
2014-08-29 PDGH 0.00 0.30 0.30 0.30 0 0.00 0.00
2014-08-29 PIAB 0.00 5.50 5.50 5.50 0 0.00 0.00
2014-08-29 PUDF 0.00 2.33 2.33 2.33 0 0.00 0.00
2014-08-29 PGIC 0.00 4.75 4.75 4.75 0 0.00 0.00
2014-08-29 PAKL 0.00 2.89 2.89 2.89 0 0.00 0.00
2014-08-29 PICL 0.00 0.10 0.10 0.10 0 0.00 0.00
2014-08-29 PANI 0.00 3.95 3.95 3.95 0 0.00 0.00
2014-08-29 PRIC 0.00 1.13 1.13 1.13 0 0.00 0.00
2014-08-29 PRIB 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-08-29 QUSW 0.00 11.00 11.00 11.00 0 0.00 0.00
2014-08-29 REGAL 0.00 3.80 3.80 3.80 0 0.00 0.00
2014-08-29 SGFL 0.00 126.00 126.00 126.00 0 0.03 0.00
2014-08-29 SDOT 0.00 0.85 0.85 0.85 0 0.00 0.00
2014-08-29 SDIL 0.00 0.95 0.95 0.95 0 0.00 0.00
2014-08-29 SLSO 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-08-29 SLSOPVI 0.00 55.90 55.90 55.90 0 0.00 0.00
2014-08-29 SLSOPP 0.00 4.40 4.40 4.40 0 0.00 0.00
2014-08-29 SCHT 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-08-29 SLCPA 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-08-29 SERF 0.00 0.77 0.77 0.77 0 0.00 0.00
2014-08-29 SERT 0.00 0.90 0.90 0.90 0 0.00 0.00
2014-08-29 SFLL 0.00 67.12 67.12 67.12 0 0.02 0.00
2014-08-29 SICL 0.00 44.00 44.00 44.00 0 0.00 0.00
2014-08-29 SMBLCPSA 0.00 10.00 10.00 10.00 0 0.02 0.00
2014-08-29 SMBLCPSB 0.00 10.00 10.00 10.00 0 0.02 0.00
2014-08-29 SUCM 0.00 0.33 0.33 0.33 0 0.00 0.00
2014-08-29 SURAJ 0.00 10.00 10.00 10.00 0 0.00 0.00
2014-08-29 TAJT 0.00 0.41 0.41 0.41 0 0.00 0.00
2014-08-29 TOWL 0.00 26.27 26.27 26.27 0 0.01 0.00
2014-08-29 TREI 0.00 1.46 1.46 1.46 0 0.00 0.00
2014-08-29 USMT 0.00 0.51 0.51 0.51 0 0.00 0.00
2014-08-29 ZHCM 0.00 0.06 0.06 0.06 0 0.00 0.00
2014-08-29 ZELP 0.00 0.44 0.44 0.44 0 0.00 0.00
2014-08-29 SPLC 2.97 3.01 2.04 2.74 320000 0.00 -0.01
2014-08-29 FNEL 2.20 2.50 1.51 2.43 71000 0.01 -0.01
2014-08-29 BRR 5.80 5.80 5.50 5.50 20000 0.01 -0.01
2014-08-29 FPJM 3.50 3.50 3.50 3.50 11500 0.00 -0.01
2014-08-29 TRIBL 1.33 1.33 1.03 1.17 4500 0.00 -0.01
2014-08-29 UCAPM 1.70 1.95 1.70 1.82 4000 0.00 -0.01
2014-08-29 RAVT 2.85 2.85 2.43 2.67 3500 0.00 -0.01
2014-08-29 SKRS 2.95 2.95 2.30 2.58 2000 0.00 -0.01
2014-08-29 ARUJ 13.70 13.70 13.70 13.70 1000 0.00 -0.01
2014-08-29 PACE 3.50 3.75 3.32 3.38 618500 0.01 -0.02
2014-08-29 MDTL 2.10 2.10 1.31 1.98 279000 0.01 -0.02
2014-08-29 STCL 7.55 7.55 7.11 7.14 63000 0.02 -0.02
2014-08-29 AKDCL 64.00 64.00 64.00 64.00 4000 0.00 -0.02
2014-08-29 MSOT 134.50 135.00 128.05 129.06 10600 0.11 -0.03
2014-08-29 SLYT 17.95 18.01 17.95 17.95 5000 0.00 -0.03
2014-08-29 SZTM 20.00 20.00 20.00 20.00 1000 0.01 -0.03
2014-08-29 SMCPL 8.00 8.00 8.00 8.00 500 0.00 -0.03
2014-08-29 LMSM 4.94 4.94 4.94 4.94 500 0.00 -0.04
2014-08-29 SSIC 6.10 6.49 5.90 6.41 204500 0.00 -0.05
2014-08-29 MIRKS 53.55 53.55 53.00 53.00 31000 0.01 -0.05
2014-08-29 KASBB 1.55 1.55 1.42 1.49 217500 0.04 -0.06
2014-08-29 KHTC 320.00 320.00 294.50 294.50 1800 0.01 -0.06
2014-08-29 SEL 33.20 33.20 33.20 33.20 500 0.01 -0.06
2014-08-29 SMBL 2.86 2.99 2.79 2.82 372000 0.05 -0.07
2014-08-29 DYNO 43.00 43.00 40.80 40.80 14500 0.01 -0.07
2014-08-29 CSIL 4.17 4.17 4.00 4.03 10000 0.00 -0.09
2014-08-29 ESBL 2.25 2.30 2.02 2.16 55500 0.00 -0.11
2014-08-29 BNWM 70.86 70.86 70.31 70.31 3000 0.01 -0.11
2014-08-29 PAKD 78.90 78.99 72.35 72.35 1500 0.01 -0.12
2014-08-29 ASL 7.88 7.88 7.00 7.00 99500 0.03 -0.13
2014-08-29 SING 17.21 17.21 17.00 17.05 8500 0.01 -0.13
2014-08-29 ASLPS 5.85 5.85 5.85 5.85 1000 0.01 -0.13
2014-08-29 BGL 5.10 5.10 5.01 5.01 2000 0.01 -0.21
2014-08-29 DNCC 8.12 8.15 8.12 8.14 1000 0.01 -0.22
2014-08-29 GTYR 89.91 90.40 85.00 85.87 507500 0.08 -0.24
2014-08-29 SHEZ 925.00 930.00 925.00 930.00 100 0.10 -0.24
2014-08-29 SILK 2.19 2.19 2.05 2.10 2114500 0.08 -0.25
2014-08-29 HABSM 37.39 37.40 34.70 35.00 24000 0.08 -0.32
2014-08-29 MRNS 94.95 94.95 89.00 89.79 14100 0.04 -0.38
2014-08-29 MTL 481.78 495.00 481.00 486.97 5100 0.32 -0.42
2014-08-29 HUMNL 117.20 121.00 112.01 114.65 36000 0.16 -0.44
2014-08-29 AICL 48.25 48.97 46.50 46.76 4528500 0.24 -0.46
2014-08-29 HMB 30.99 31.50 30.00 30.00 91000 0.47 -0.59
2014-08-29 GLPL 321.58 321.58 321.58 321.58 100 0.09 -1.01
2014-08-29 SAPL 659.00 659.00 658.83 658.83 850 0.09 -1.04
2014-08-29 EXIDE 985.00 985.77 891.89 892.45 71400 0.10 -1.12
2014-08-29 NATF 736.00 736.00 706.00 724.93 2150 0.56 -1.34
2014-08-29 NESTLE 8117.34 8117.34 7700.00 7700.00 120 5.18 -4.35

Comments

comments

Tags:

Comments are closed