<TICKER>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>

AACIL,09/07/2012,5.34,5.60,5.32,5.40,23000
ABL,09/07/2012,67.88,68.50,67.51,68.00,47500
ABOT,09/07/2012,200.00,202.01,200.00,200.27,21400
ACPL,09/07/2012,102.52,103.99,103.89,103.89,2000
ADMM,09/07/2012,27.00,26.90,26.90,26.90,500
ADOS,09/07/2012,14.44,14.49,14.10,14.49,2000
AGIL,09/07/2012,105.00,105.99,105.00,105.50,15500
AGL,09/07/2012,13.00,13.05,13.00,13.01,14000
AHCL,09/07/2012,33.03,33.25,32.91,32.99,371500
AHI,09/07/2012,16.76,17.30,16.40,16.42,36000
AHL,09/07/2012,38.32,38.60,38.15,38.19,57000
AICL,09/07/2012,62.10,63.19,62.25,62.48,249500
AKBL,09/07/2012,15.50,15.99,15.55,15.79,955000
AKGL,09/07/2012,12.50,13.50,13.44,13.50,6000
AKZO,09/07/2012,83.47,84.00,82.10,83.00,4600
ALICO,09/07/2012,18.20,17.25,17.25,18.20,500
AMBL,09/07/2012,14.49,13.95,13.90,13.90,11000
AMTEX,09/07/2012,2.30,2.47,2.30,2.36,263500
ANL,09/07/2012,6.16,6.27,6.12,6.14,1131000
ANSS,09/07/2012,5.60,6.00,6.00,6.00,1000
APL,09/07/2012,491.62,495.00,491.01,491.78,9700
ASL,09/07/2012,10.82,11.28,10.70,11.03,477500
ASLPS,09/07/2012,8.80,9.05,8.79,8.98,52500
ATBA,09/07/2012,289.09,293.00,288.00,288.95,1700
ATIL,09/07/2012,36.77,36.78,36.10,36.20,7000
ATLH,09/07/2012,131.51,134.90,130.50,131.00,2300
ATRL,09/07/2012,127.30,127.98,126.01,126.63,231800
AWTX,09/07/2012,176.57,178.80,178.80,178.80,0
BAFL,09/07/2012,16.63,16.97,16.56,16.61,594500
BAHL,09/07/2012,29.22,29.65,29.25,29.55,117500
BCL,09/07/2012,38.00,38.99,38.99,38.99,1000
BCML,09/07/2012,16.49,17.00,16.50,17.00,3500
BERG,09/07/2012,15.48,15.50,15.20,15.22,12500
BGL,09/07/2012,4.50,4.50,4.50,4.50,51500
BIPL,09/07/2012,9.06,9.25,8.94,8.98,334000
BNWM,09/07/2012,33.30,33.40,32.25,32.81,16000
BOK,09/07/2012,7.15,7.20,7.20,7.20,2000
BOP,09/07/2012,8.34,8.52,8.35,8.39,1244500
BPL,09/07/2012,56.07,53.27,53.27,53.27,7000
BROT,09/07/2012,3.32,4.30,3.31,3.53,732500
BWCL,09/07/2012,32.25,30.65,30.65,30.65,1000
BWHL,09/07/2012,32.50,32.99,32.99,32.99,1000
BYCO,09/07/2012,8.90,8.95,8.73,8.80,914500
CCM,09/07/2012,23.00,23.00,23.00,23.00,500
CENI,09/07/2012,10.10,10.10,10.00,10.00,12500
CEPB,09/07/2012,20.62,21.28,20.75,20.76,269500
CHBL,09/07/2012,1.81,2.27,1.98,2.15,519500
CHCC,09/07/2012,38.34,38.85,38.37,38.46,56000
CJPL,09/07/2012,0.87,1.04,0.88,0.88,2000
CLOV,09/07/2012,89.00,91.00,90.00,91.00,5000
CML,09/07/2012,2.52,2.73,2.50,2.60,585000
COLG,09/07/2012,1350.00,1350.00,1322.00,1325.00,400
CPAL,09/07/2012,2.00,1.50,1.50,1.50,6000
CPL,09/07/2012,218.00,217.90,216.80,217.29,3600
CPPL,09/07/2012,40.51,41.50,40.50,40.70,45500
CSAP,09/07/2012,26.55,26.50,26.25,26.25,3000
CSIL,09/07/2012,4.00,3.70,3.70,3.70,1000
CSM,09/07/2012,1.06,1.25,1.02,1.07,22000
CSUML,09/07/2012,4.05,4.10,3.90,4.00,151000

CWSM,09/07/2012,2.70,2.75,2.50,2.51,9000
CYAN,09/07/2012,84.33,86.03,84.51,85.52,66000
DAAG,09/07/2012,5.40,6.40,6.00,6.00,1000
DADX,09/07/2012,54.39,57.10,56.95,57.00,2500
DAWH,09/07/2012,31.45,33.02,31.40,33.02,769000
DCH,09/07/2012,2.45,2.57,2.40,2.40,86000
DCL,09/07/2012,4.83,5.05,4.72,4.86,1542500
DCM,09/07/2012,2.01,2.19,2.01,2.19,8500
DEL,09/07/2012,2.05,2.05,2.04,2.04,6500
DFML,09/07/2012,2.70,2.97,2.70,2.74,399500
DFSM,09/07/2012,1.78,1.85,1.66,1.82,107000
DGKC,09/07/2012,49.31,50.85,49.00,49.53,8757500
DINT,09/07/2012,17.35,17.40,17.40,17.40,0
DNCC,09/07/2012,2.89,2.95,2.70,2.90,3500
DOL,09/07/2012,4.50,4.50,4.36,4.38,53000
DSFL,09/07/2012,2.07,2.19,2.00,2.15,733000
DSIL,09/07/2012,1.70,1.75,1.55,1.75,13500
DSL,09/07/2012,2.41,2.48,2.35,2.45,26500
DSML,09/07/2012,4.90,4.75,4.75,4.75,500
DWAE,09/07/2012,4.69,4.90,4.00,4.12,205500
DWSM,09/07/2012,3.00,3.20,3.00,3.18,16000
DYNO,09/07/2012,24.45,25.67,24.00,25.67,30500
EFOODS,09/07/2012,72.28,73.90,72.48,73.18,3957500
EFUG,09/07/2012,76.51,76.50,76.01,76.50,2500
EFUL,09/07/2012,80.84,81.50,77.28,77.28,1000
ELSM,09/07/2012,28.09,28.75,28.65,28.65,1500
EMCO,09/07/2012,2.65,3.39,3.39,3.39,500
ENGRO,09/07/2012,105.46,110.50,105.51,109.90,8940300
EPCL,09/07/2012,10.17,10.48,10.16,10.21,1618000
ESBL,09/07/2012,2.00,2.03,1.90,2.03,16000
EXIDE,09/07/2012,341.56,349.00,338.00,343.65,54400
FABL,09/07/2012,9.86,9.95,9.80,9.87,317000
FATIMA,09/07/2012,23.14,23.47,23.10,23.15,1009500
FCCL,09/07/2012,6.43,6.64,6.43,6.54,4050000
FCSC,09/07/2012,3.40,3.66,3.37,3.47,184500
FDIBL,09/07/2012,1.40,1.48,1.40,1.40,21000
FDMF,09/07/2012,5.41,5.50,5.45,5.50,29500
FECM,09/07/2012,3.50,3.68,3.21,3.21,17500
FECTC,09/07/2012,23.02,23.50,23.00,23.07,67000
FEM,09/07/2012,1.55,1.64,1.60,1.64,2000
FEROZ,09/07/2012,93.58,98.25,91.75,98.25,89000
FFBL,09/07/2012,39.04,39.16,37.30,37.78,3638000
FFC,09/07/2012,114.16,115.10,113.75,114.01,1021400
FFLM,09/07/2012,2.53,2.50,2.50,2.50,1000
FHBM,09/07/2012,10.15,10.24,10.00,10.19,42000
FLYNG,09/07/2012,3.98,4.18,3.95,3.97,230500
FNBM,09/07/2012,6.27,6.00,5.75,6.00,20000
FPRM,09/07/2012,15.00,15.99,15.00,15.99,1000
FRCL,09/07/2012,3.75,3.25,3.25,3.25,1000
FRSM,09/07/2012,24.25,24.50,24.50,24.50,3500
FUDLM,09/07/2012,7.97,7.98,7.90,7.97,107000
FZCM,09/07/2012,95.00,98.90,98.90,98.90,500
FZTM,09/07/2012,187.51,196.88,196.88,196.88,0
GADT,09/07/2012,66.80,70.14,67.00,70.04,170500
GAMON,09/07/2012,2.50,2.53,2.53,2.53,4000
GASF,09/07/2012,6.03,6.12,5.71,6.10,136500
GATI,09/07/2012,97.12,101.97,101.97,101.97,500
GATM,09/07/2012,26.58,27.30,26.45,26.45,1500
GGL,09/07/2012,12.34,12.49,12.01,12.05,64000
GHGL,09/07/2012,63.45,63.15,62.10,62.15,2500

GHNI,09/07/2012,9.60,9.70,9.40,9.64,3500
GHNL,09/07/2012,5.35,5.74,5.34,5.41,47000
GLAXO,09/07/2012,68.44,71.86,68.65,70.31,178500
GRAYS,09/07/2012,30.67,32.20,32.19,32.20,9000
GSPM,09/07/2012,5.89,5.76,5.66,5.75,7000
GTYR,09/07/2012,30.92,32.46,31.26,31.65,213000
GUSM,09/07/2012,4.00,4.30,4.10,4.10,20000
GUTM,09/07/2012,17.50,16.50,16.50,16.50,1500
GWLC,09/07/2012,5.90,6.00,5.80,5.80,2000
HABSM,09/07/2012,26.98,27.10,26.75,26.99,39500
HADC,09/07/2012,3.26,3.17,2.90,2.93,223000
HAL,09/07/2012,28.03,28.68,28.00,28.08,9500
HBL,09/07/2012,112.98,113.29,112.00,112.06,36400
HCAR,09/07/2012,14.01,15.01,13.52,15.01,863500
HICL,09/07/2012,13.19,13.99,13.25,13.52,33000
HINO,09/07/2012,70.06,71.98,69.01,70.90,4500
HINOON,09/07/2012,40.50,42.52,40.00,42.51,34000
HIRAT,09/07/2012,10.01,10.43,9.85,9.90,398500
HMB,09/07/2012,18.27,18.36,18.00,18.00,54500
HUBC,09/07/2012,47.88,48.35,47.82,47.99,504500
HUMNL,09/07/2012,23.49,24.66,23.60,24.58,2000
IBFL,09/07/2012,50.75,51.00,50.00,51.00,47000
IBLHL,09/07/2012,25.80,26.00,25.00,26.00,1500
ICCT,09/07/2012,1.84,1.80,1.80,1.80,3500
ICI,09/07/2012,165.95,169.00,165.00,168.11,38000
ICIBL,09/07/2012,0.75,0.78,0.68,0.73,35000
ICL,09/07/2012,31.49,32.74,32.74,32.74,1000
IDYM,09/07/2012,399.21,401.50,400.00,400.70,1000
IFSL,09/07/2012,13.06,13.10,12.70,13.10,4000
IGIBL,09/07/2012,2.13,2.17,2.05,2.11,738500
IGIIL,09/07/2012,64.00,63.50,63.00,63.50,5000
ILTM,09/07/2012,295.70,310.47,290.00,305.00,1400
INDU,09/07/2012,297.22,299.90,294.00,298.97,24700
INIL,09/07/2012,38.79,38.75,38.40,38.55,30500
ISL,09/07/2012,14.62,14.90,14.45,14.75,234000
ISTM,09/07/2012,5.75,5.55,5.50,5.53,1000
JDMT,09/07/2012,26.00,26.89,26.00,26.45,2000
JDWS,09/07/2012,107.25,106.85,102.00,106.04,5000
JGICL,09/07/2012,63.00,63.50,63.50,63.50,1000
JKSM,09/07/2012,8.73,9.25,9.25,9.25,500
JOPP,09/07/2012,10.20,9.50,9.21,9.36,1500
JPGL,09/07/2012,1.74,1.80,1.71,1.78,320000
JSBL,09/07/2012,5.37,5.88,5.33,5.76,4941000
JSCL,09/07/2012,14.00,14.09,13.77,13.81,4052500
JSGCL,09/07/2012,30.00,30.10,30.00,30.06,5000
JSGF,09/07/2012,8.55,8.64,8.40,8.62,55500
JSIL,09/07/2012,8.74,8.85,8.65,8.68,288000
JSVFL,09/07/2012,8.50,8.65,8.39,8.61,38500
KAPCO,09/07/2012,47.69,48.00,47.50,47.57,128000
KASBB,09/07/2012,2.30,2.40,2.25,2.29,134000
KASBSL,09/07/2012,4.20,4.45,4.20,4.25,25000
KESC,09/07/2012,6.49,6.74,6.39,6.45,7363000
KML,09/07/2012,3.70,3.46,3.46,3.70,500
KOHC,09/07/2012,62.86,63.48,62.05,62.29,84500
KOHE,09/07/2012,26.50,25.60,25.18,25.60,22000
KOSM,09/07/2012,2.25,2.40,2.20,2.20,10500
KSBP,09/07/2012,67.50,70.87,69.00,70.87,38000
KSE-100,09/07/2012,15237.84,15310.79,15188.53,15253.95,101537640
KSE-30,09/07/2012,13013.00,13091.61,12965.90,13034.11,66190320
KSE-ALL,09/07/2012,10758.35,10810.14,10726.17,10772.34,227197440

KSE-MI30,09/07/2012,26903.70,27097.24,26849.00,27030.60,42762020
KSTM,09/07/2012,1.50,1.45,1.30,1.30,3500
KTML,09/07/2012,8.58,9.38,8.56,9.16,740500
LINDE,09/07/2012,151.84,150.00,145.22,145.22,2700
LOTPTA,09/07/2012,7.28,7.35,7.18,7.22,948500
LPCL,09/07/2012,5.26,5.44,5.18,5.25,4457500
LPGL,09/07/2012,17.49,18.49,18.49,18.49,500
LUCK,09/07/2012,132.16,133.50,131.62,132.80,1331800
MACFL,09/07/2012,20.06,19.86,19.85,19.85,6000
MARI,09/07/2012,106.96,109.00,105.60,106.33,82500
MBF,09/07/2012,11.60,11.56,11.55,11.56,7500
MCB,09/07/2012,180.42,183.45,181.22,182.81,142800
MDTL,09/07/2012,5.70,5.69,5.45,5.61,3000
MEBL,09/07/2012,27.04,27.45,26.70,26.80,172000
MERIT,09/07/2012,20.00,20.50,20.34,20.34,2000
MFFL,09/07/2012,357.00,349.00,349.00,349.00,100
MFTM,09/07/2012,1.55,1.25,1.05,1.25,2000
MIRKS,09/07/2012,46.00,46.00,46.00,46.00,500
MLCF,09/07/2012,8.78,9.32,8.80,8.90,7564500
MSCL,09/07/2012,15.00,14.40,14.40,15.00,5500
MSOT,09/07/2012,24.80,26.00,24.00,25.50,1500
MTIL,09/07/2012,1.20,1.40,1.16,1.37,79500
MTL,09/07/2012,524.48,528.90,525.01,527.71,1900
MWMP,09/07/2012,3.26,3.45,3.30,3.30,7000
MZSM,09/07/2012,3.97,4.25,3.90,4.04,71500
NAGC,09/07/2012,26.97,26.95,26.94,26.95,5000
NATF,09/07/2012,262.63,260.00,249.50,249.50,4100
NBP,09/07/2012,44.87,45.10,43.92,44.32,2755500
NCL,09/07/2012,19.77,20.50,19.95,20.17,541000
NCPL,09/07/2012,15.86,16.00,15.86,15.90,171000
NETSOL,09/07/2012,17.95,18.95,18.40,18.95,480500
NIB,09/07/2012,2.22,2.28,2.20,2.24,1835000
NICL,09/07/2012,4.26,4.50,4.25,4.30,816000
NML,09/07/2012,56.19,56.99,55.01,55.16,2467000
NONS,09/07/2012,23.00,22.26,22.20,22.20,3000
NPL,09/07/2012,15.33,15.50,15.26,15.43,21500
NRL,09/07/2012,229.80,231.49,229.25,229.73,88200
OGDC,09/07/2012,173.50,176.75,172.06,173.29,404500
OLPL,09/07/2012,12.50,12.50,12.50,12.50,10000
OTSU,09/07/2012,43.50,45.67,43.90,44.84,5500
PACE,09/07/2012,2.79,3.40,2.77,3.18,7585000
PAEL,09/07/2012,9.29,9.35,9.01,9.09,381500
PAKD,09/07/2012,52.28,52.30,49.67,49.67,15000
PAKRI,09/07/2012,18.57,18.80,18.60,18.66,86500
PAKT,09/07/2012,59.40,62.37,59.00,62.37,167500
PASL,09/07/2012,2.03,2.15,2.00,2.11,265000
PASM,09/07/2012,5.96,6.11,6.00,6.01,8000
PCAL,09/07/2012,45.15,45.01,45.01,45.01,500
PEF,09/07/2012,8.89,8.90,8.52,8.85,15000
PGCL,09/07/2012,237.44,247.99,235.00,245.95,5300
PGF,09/07/2012,14.13,14.44,14.11,14.27,143500
PIAA,09/07/2012,2.29,2.49,2.26,2.40,297000
PICT,09/07/2012,155.50,158.50,158.00,158.27,1600
PIF,09/07/2012,6.54,6.65,6.55,6.59,292000
PIL,09/07/2012,6.25,6.20,6.20,6.20,1000
PINL,09/07/2012,7.50,7.25,7.25,7.25,6000
PIOC,09/07/2012,13.51,13.65,13.27,13.40,140500
PKGI,09/07/2012,13.00,13.95,13.95,13.95,500
PKGP,09/07/2012,16.17,16.60,15.63,15.69,504000
PKGS,09/07/2012,101.07,103.00,98.10,99.44,13500

PMI,09/07/2012,1.23,1.30,1.25,1.30,19000
PMPK,09/07/2012,142.00,149.00,143.00,143.08,1500
PNGRS,09/07/2012,2.21,2.45,2.29,2.45,2500
PNSC,09/07/2012,16.75,16.75,16.75,16.75,500
POL,09/07/2012,416.07,419.50,413.51,417.83,601600
PPL,09/07/2012,222.55,224.50,222.02,222.81,666800
PPP,09/07/2012,58.10,58.50,58.50,58.50,500
PRET,09/07/2012,37.00,38.80,38.80,38.80,7000
PRL,09/07/2012,60.17,60.90,59.90,60.60,9500
PRWM,09/07/2012,10.90,10.88,10.63,10.88,1000
PSMC,09/07/2012,100.03,101.00,99.00,100.14,85500
PSO,09/07/2012,254.71,259.75,255.10,256.92,1196500
PSYL,09/07/2012,17.96,18.91,17.99,18.91,6000
PTC,09/07/2012,19.57,20.57,19.64,20.57,21568500
QUICE,09/07/2012,11.40,12.30,11.30,12.14,733000
QUICER,09/07/2012,1.27,1.97,1.10,1.66,1265500
RAVT,09/07/2012,1.27,1.40,1.22,1.29,198000
RICL,09/07/2012,7.20,7.80,7.39,7.65,22500
SAIF,09/07/2012,10.04,11.00,10.00,10.75,11500
SANE,09/07/2012,3.15,3.49,3.22,3.22,5500
SARC,09/07/2012,2.75,2.99,2.99,2.99,500
SAZEW,09/07/2012,32.08,32.45,31.20,31.85,4500
SBL,09/07/2012,2.34,2.40,2.35,2.39,105000
SCBPL,09/07/2012,12.25,12.29,12.25,12.29,21500
SCL,09/07/2012,161.76,153.68,153.68,153.68,500
SCLL,09/07/2012,5.55,5.47,5.47,5.47,500
SCM,09/07/2012,12.14,12.00,11.90,12.00,5500
SEARL,09/07/2012,52.50,53.00,51.60,52.50,6000
SEL,09/07/2012,17.80,17.80,17.80,17.80,500
SEPCO,09/07/2012,1.30,1.30,1.27,1.30,73000
SEPL,09/07/2012,54.00,53.60,52.00,52.15,31500
SFWF,09/07/2012,9.61,10.50,10.50,10.50,1000
SHCI,09/07/2012,1.53,2.13,1.60,1.81,128500
SHEL,09/07/2012,132.47,139.09,133.99,139.09,317300
SHEZ,09/07/2012,242.60,233.00,231.00,231.67,500
SHFA,09/07/2012,45.00,46.50,44.00,46.50,16500
SHSML,09/07/2012,13.58,14.40,13.00,13.84,35000
SILK,09/07/2012,2.18,2.24,2.15,2.22,1016000
SITC,09/07/2012,148.00,148.00,143.01,147.00,2400
SKFL,09/07/2012,9.00,9.05,9.05,9.05,1500
SMBL,09/07/2012,3.04,3.15,3.06,3.11,191000
SMTM,09/07/2012,5.56,5.90,5.51,5.71,84000
SNAI,09/07/2012,46.00,45.00,45.00,45.00,8500
SNBL,09/07/2012,7.30,7.45,7.20,7.26,93500
SNGP,09/07/2012,19.35,20.33,19.40,20.21,704500
SPL,09/07/2012,11.31,11.60,11.25,11.27,299500
SPLC,09/07/2012,0.73,1.15,0.75,0.77,2000
SRVI,09/07/2012,184.16,193.36,185.00,193.24,74600
SSGC,09/07/2012,20.61,21.64,20.61,21.38,469000
SSIC,09/07/2012,6.40,6.99,6.30,6.60,8000
STCL,09/07/2012,10.28,10.40,10.13,10.38,7500
STJT,09/07/2012,30.00,30.00,30.00,30.00,500
STML,09/07/2012,14.56,14.56,14.56,14.56,500
STPL,09/07/2012,7.95,8.34,7.75,7.87,114000
TDIL,09/07/2012,9.69,10.68,9.31,10.20,52000
TELE,09/07/2012,2.76,3.74,2.81,3.45,50253500
TGL,09/07/2012, 17.72,17.75,17.10,17.17,134000
THALL,09/07/2012,123.06,129.21,123.00,127.19,216000
TPL,09/07/2012,8.90,8.51,8.06,8.50,32000
TREET,09/07/2012,71.32,72.50,70.75,71.38,10500

TREETPTC,09/07/2012,2.29,2.10,,1.37,1.83,2905500
TREI,09/07/2012,2.59,2.60,2.35,2.39,43500
TRG,09/07/2012,3.85,4.09,3.82,3.98,4450000
TRIBL,09/07/2012,1.13,1.10,1.10,1.10,10000
TRIPF,09/07/2012,188.00,191.00,188.00,190.78,1000
TRPOL,09/07/2012,1.50,1.41,1.41,1.41,11000
TSML,09/07/2012,83.00,81.00,79.00,81.00,1000
TSPL,09/07/2012,1.08,1.04,0.95,1.04,10000
UBL,09/07/2012,78.63,79.15,78.00,78.17,576000
ULEVER,09/07/2012,8800.00,9240.00,9240.00,9240.00,120
UNIM,09/07/2012,0.52,0.50,0.50,0.50,5000
UPFL,09/07/2012,3123.00,3269.00,3269.00,3269.00,20
UVIC,09/07/2012,2.25,2.50,2.50,2.50,2500
WAHN,09/07/2012,53.93,54.10,54.10,54.10,500
WTCL,09/07/2012,2.75,3.12,2.75,2.99,5201000
WTL,09/07/2012,3.04,3.50,3.10,3.24,31045000
YOUW,09/07/2012,1.40,1.40,1.40,1.40,500
ZTL,09/07/2012,4.00,3.91,3.05,3.56,5500