Gainers Losers Bonus Dividend Pricelist Sector Pricelist Quaterly Results Capitalisation performance by value & Volume performance by price Top Stocks By Volume Top Stocks By Value Company Float Market Events Global Index
Date: 01-09-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
134.00
134.00
134.00
134.00
134.00
23.00
110,529.00
15,551,430.30
0
0
0.68
0.70
0.71
0.70
0.71
11.00
604,155.00
425,147.50
0.03
4.41
1.55
1.55
1.55
1.55
1.55
2.00
2,000.00
2,980.00
0
0
9.90
9.90
9.79
9.56
9.77
160.00
36,414,477.00
354,179,489.37
-0.13
-1.31
3.36
3.40
3.48
3.31
3.31
60.00
1,164,933.00
3,974,607.62
-0.05
-1.49
0.50
0.50
0.50
0.50
0.50
1.00
200.00
100.00
0
0
1.47
1.54
1.54
1.54
1.54
4.00
110,582.00
170,296.28
0.07
4.76
0.80
0.80
0.80
0.80
0.80
17.00
733,301.00
586,641.52
0
0
2.09
2.00
2.00
2.00
2.00
4.00
62,800.00
126,400.00
-0.09
-4.31
33.50
33.21
33.50
33.21
33.47
47.00
716,919.00
23,905,062.98
-0.03
-0.09
2.00
2.09
2.09
2.09
2.09
1.00
7,000,000.00
14,630,000.00
0.09
4.5
9.00
9.00
9.00
9.00
9.00
8.00
55,473.00
493,171.96
0
0
59.85
59.85
59.85
59.85
59.85
52.00
196,266.00
11,620,049.10
0
0
39.05
39.05
39.05
39.05
39.05
10.00
53,781.00
2,103,805.71
0
0
5.32
5.06
5.06
5.06
5.06
15.00
440,400.00
2,234,760.00
-0.26
-4.89
14.30
14.22
14.49
14.22
14.49
43.00
786,419.00
11,225,603.18
0.19
1.33
8.30
7.91
7.91
7.91
7.91
6.00
135,300.00
1,078,123.00
-0.39
-4.7
0.50
0.50
0.50
0.50
0.50
4.00
1,765,340.00
882,670.00
0
0
3.95
3.95
3.95
3.95
3.95
1.00
20.00
82.80
0
0
0.50
0.50
0.50
0.50
0.50
3.00
10,300.00
5,150.00
0
0
61.05
61.05
61.05
61.05
61.05
47.00
155,875.00
9,711,800.06
0
0
1.00
0.98
0.98
0.98
0.98
6.00
136,350.00
134,227.00
-0.02
-2
0.57
0.55
0.55
0.55
0.55
4.00
100,400.00
55,220.00
-0.02
-3.51
1.08
1.13
1.13
1.13
1.13
19.00
379,068.00
426,379.70
0.05
4.63
0.57
0.57
0.57
0.57
0.57
1.00
1,000,000.00
570,000.00
0
0
3.92
3.92
4.00
3.90
4.00
18.00
2,258,094.00
8,892,532.62
0.08
2.04
1.84
1.90
1.90
1.90
1.90
8.00
146,966.00
277,066.60
0.06
3.26
225.00
226.01
226.01
225.16
225.16
34.00
1,076,782.00
242,866,854.32
0.16
0.07
7.00
7.00
7.00
7.00
7.00
39.00
63,860.00
430,780.46
0
0
8.74
8.74
8.80
8.74
8.75
49.00
1,479,109.00
12,943,654.49
0.01
0.11
6.10
6.07
6.15
6.00
6.00
121.00
19,797,845.00
120,261,041.12
-0.1
-1.64
1.15
1.15
1.15
1.15
1.15
1.00
4,650.00
5,580.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
285,000.00
142,500.00
0
0
3.72
3.90
4.09
3.90
4.09
75.00
35,888,506.00
146,742,114.16
0.37
9.95
16.90
16.90
16.99
16.90
16.95
114.00
3,923,040.00
66,445,135.70
0.05
0.3
2.05
1.95
1.95
1.95
1.95
3.00
67,640.00
131,898.00
-0.1
-4.88
15.04
15.01
15.48
15.00
15.17
459.00
12,617,525.00
192,085,027.01
0.13
0.86
4.25
4.18
4.25
4.18
4.25
84.00
1,838,596.00
7,754,251.56
0
0
1.98
1.97
2.00
1.96
1.96
77.00
5,077,371.00
10,028,910.77
-0.02
-1.01
3.33
3.34
3.39
3.33
3.39
18.00
545,526.00
1,832,352.92
0.06
1.8
68.11
68.11
68.11
68.11
68.11
52.00
114,476.00
7,596,419.37
0
0
229.00
226.10
229.99
226.10
229.99
62.00
126,941.00
28,737,248.39
0.99
0.43
0.50
0.50
0.50
0.50
0.50
3.00
600,000.00
300,000.00
0
0
65.99
65.99
65.99
65.99
65.99
7.00
7,563.00
476,980.46
0
0
29.90
29.52
29.57
29.50
29.51
212.00
3,707,472.00
109,446,159.34
-0.39
-1.3
0.50
0.50
0.50
0.50
0.50
1.00
86,000.00
43,000.00
0
0
185.00
182.15
182.15
180.00
180.00
63.00
154,203.00
27,959,005.74
-5
-2.7
4.17
4.12
4.15
4.12
4.15
47.00
560,606.00
2,315,223.11
-0.02
-0.48
0.77
0.75
0.80
0.75
0.80
5.00
357,894.00
281,220.50
0.03
3.9
1.52
1.52
1.52
1.52
1.52
1.00
100.00
159.00
0
0
28.00
28.00
28.00
28.00
28.00
19.00
236,008.00
6,606,768.00
0
0
0.52
0.50
0.50
0.50
0.50
2.00
350,100.00
175,050.00
-0.02
-3.85
0.51
0.51
0.52
0.50
0.50
46.00
5,040,909.00
2,597,388.49
-0.01
-1.96
65.00
65.00
65.00
65.00
65.00
6.00
15,066.00
965,198.10
0
0
1.58
1.58
1.58
1.58
1.58
1.00
6,060.00
9,817.20
0
0
3.15
3.15
3.15
3.15
3.15
1.00
100.00
300.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
100.00
50.00
0
0
3.28
3.20
3.20
3.20
3.20
25.00
276,684.00
877,537.28
-0.08
-2.44
2.50
2.50
2.50
2.50
2.50
7.00
174,048.00
436,486.00
0
0
1.42
1.45
1.45
1.45
1.45
17.00
480,895.00
700,630.85
0.03
2.11
0.52
0.52
0.54
0.52
0.54
12.00
5,317,600.00
2,868,504.00
0.02
3.85
175.00
175.00
175.00
175.00
175.00
31.00
47,993.00
8,408,160.30
0
0
55.96
58.69
58.69
58.69
55.96
6.00
4,770.00
266,268.20
0
0
4.95
5.00
5.00
5.00
5.00
36.00
1,074,980.00
5,376,151.00
0.05
1.01
10.19
10.19
10.19
10.19
10.19
34.00
421,500.00
4,154,784.25
0
0
177.00
175.80
176.50
175.00
176.05
86.00
322,516.00
56,671,522.89
-0.95
-0.54
13.50
13.50
13.50
13.50
13.50
2.00
4,409.00
59,741.95
0
0
1.04
1.09
1.10
1.04
1.10
35.00
1,426,486.00
1,505,743.94
0.06
5.77
0.81
0.80
0.80
0.79
0.79
18.00
2,583,678.00
2,057,082.78
-0.02
-2.47
1079.99
1089.99
1089.99
1089.99
1079.99
20.00
12,090.00
12,629,936.75
0
0
0.50
0.50
0.50
0.50
0.50
2.00
18,100.00
9,050.00
0
0
19.95
19.95
19.95
19.95
19.95
4.00
48,706.00
975,360.00
0
0
1.00
1.00
1.00
1.00
1.00
4.00
300,000.00
300,000.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
200.00
100.00
0
0
27.45
27.50
27.95
26.75
26.75
314.00
4,816,073.00
130,869,904.27
-0.7
-2.55
34.50
34.50
34.50
34.50
34.50
16.00
81,071.00
2,801,752.80
0
0
0.50
0.50
0.50
0.50
0.50
2.00
1,880.00
940.00
0
0
2.38
2.38
2.38
2.38
2.38
3.00
46,867.00
106,393.09
0
0
5.25
5.01
5.01
5.01
5.01
9.00
258,100.00
1,296,575.00
-0.24
-4.57
2.08
2.18
2.18
2.18
2.18
2.00
52,618.00
114,707.24
0.1
4.81
36.30
36.30
36.30
36.30
36.30
12.00
40,300.00
1,434,865.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
38,000.00
19,000.00
0
0
35.00
35.00
35.00
35.00
35.00
54.00
421,149.00
14,356,148.01
0
0
4.80
4.60
4.60
4.60
4.80
12.00
207,500.00
935,179.25
0
0
0.58
0.60
0.60
0.60
0.60
12.00
1,107,263.00
664,190.13
0.02
3.45
0.87
0.91
0.91
0.87
0.90
14.00
620,363.00
550,458.72
0.03
3.45
680.00
680.00
680.00
680.00
680.00
6.00
101,561.00
69,055,362.84
0
0
2.90
2.93
2.94
2.88
2.88
86.00
2,153,001.00
6,269,322.24
-0.02
-0.69
0.50
0.50
0.50
0.50
0.50
3.00
1,400.00
700.00
0
0
30.00
30.00
30.00
30.00
30.00
19.00
138,819.00
4,163,924.61
0
0
2.26
2.25
2.30
2.21
2.26
276.00
12,694,320.00
28,629,452.07
0
0
180.00
180.00
180.00
180.00
180.00
18.00
121,369.00
21,847,020.00
0
0
6.10
6.13
6.43
6.02
6.43
263.00
17,473,715.00
111,025,414.53
0.33
5.41
15.60
15.94
15.94
15.94
15.60
23.00
163,424.00
2,506,087.79
0
0
59.00
59.88
59.88
59.88
59.00
57.00
225,999.00
13,229,831.98
0
0
7.60
7.70
7.70
7.30
7.30
179.00
4,879,363.00
35,926,027.56
-0.3
-3.95
2.20
2.20
2.23
2.15
2.15
75.00
2,875,096.00
6,313,734.52
-0.05
-2.27
8.10
8.15
8.15
8.15
8.10
51.00
192,732.00
1,569,611.39
0
0
0.50
0.50
0.50
0.50
0.50
2.00
520.00
260.00
0
0
48.55
48.50
48.50
48.50
48.50
41.00
252,690.00
12,191,678.45
-0.05
-0.1
14.11
14.11
14.11
14.11
14.11
1.00
100.00
1,341.00
0
0
0.50
0.50
0.50
0.50
0.50
7.00
2,082,162.00
1,041,081.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
1,000.00
500.00
0
0
8.70
9.13
9.13
9.13
9.13
2.00
85,000.00
776,050.00
0.43
4.94
4.00
4.20
4.20
4.20
4.20
20.00
282,893.00
1,146,114.27
0.2
5
4.15
4.15
4.15
4.15
4.15
13.00
187,540.00
773,489.32
0
0
1.05
1.05
1.05
1.05
1.05
6.00
51,069.00
54,089.00
0
0
117.01
117.50
117.50
117.20
117.25
38.00
638,321.00
74,902,184.88
0.24
0.21
0.79
0.77
0.78
0.76
0.76
37.00
1,171,035.00
899,375.00
-0.03
-3.8
0.97
0.95
0.96
0.95
0.95
31.00
765,346.00
729,131.13
-0.02
-2.06
24.60
24.60
24.60
24.01
24.01
229.00
7,114,954.00
172,876,598.87
-0.59
-2.4
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!