ID SYMBOL NAME

2025 AAF.N0000 ASIA ASSET FINANCE PLC

3046 ABL.N0000 AMANA BANK PLC
472 ACL.N0000 ACL CABLES PLC
554 ACME.N0000 ACME PRINTING & PACKAGING PLC
2065 AEL.N0000 ACCESS ENGINEERING PLC
1845 AFSL.N0000 ABANS FINANCE PLC
2026 AGST.N0000 AGSTAR PLC
143 AHPL.N0000 ASIAN HOTELS & PROPERTIES PLC
144 AHUN.N0000 AITKEN SPENCE HOTEL HOLDINGS PLC
3125 AINV.N0000 ADAM INVESTMENTS LIMITED
2846 ALHP.N0000 ANILANA HOTELS AND PROPERTIES LIMITED
395 ALLI.N0000 ALLIANCE FINANCE COMPANY PLC
151 ALUF.N0000 ALUFAB PLC
3082 ALUM.N0000 ALUMEX PLC
1844 AMF.N0000 ASSOCIATED MOTOR FINANCE COMPANY PLC
240 AMSL.N0000 ASIRI SURGICAL HOSPITAL PLC
406 APLA.N0000 ACL PLASTICS PLC
550 ASHO.N0000 LANKA ASHOK LEYLAND PLC
225 ASIR.N0000 ASIRI HOSPITAL HOLDINGS PLC
2209 ASIY.N0000 ASIA SIYAKA COMMODITIES PLC
364 ATL.N0000 AMANA TAKAFUL PLC
306 AUTO.N0000 THE AUTODROME PLC
193 BALA.N0000 BALANGODA PLANTATIONS PLC
128 BBH.N0000 BROWNS BEACH HOTELS PLC
2188 BERU.N0000 BERUWALA RESORTS PLC
188 BFL.N0000 BAIRAHA FARMS PLC
1851 BIL.N0000 BROWNS INVESTMENTS PLC
1802 BLI.N0000 BIMPUTH FINANCE PLC
135 BLUE.N0000 BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
301 BLUE.X0000 BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
189 BOGA.N0000 BOGALA GRAPHITE LANKA PLC
3080 BRR.N0000 BANSEI ROYAL RESORTS HIKKADUWA PLC
25 BRWN.N0000 BROWN & COMPANY PLC
165 BUKI.N0000 BUKIT DARAH PLC
1965 CALF.N0000 CAPITAL ALLIANCE FINANCE PLC
258 CARE.N0000 PRINTCARE PLC
551 CARG.N0000 CARGILLS (CEYLON) PLC
336 CARS.N0000 CARSON CUMBERBATCH PLC
426 CCS.N0000 CEYLON COLD STORES PLC
1630 CDB.N0000 CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
259 CERA.N0000 LANKA CERAMIC PLC
385 CFI.N0000 COLOMBO FORT INVESTMENTS PLC
447 CFIN.N0000 CENTRAL FINANCE COMPANY PLC
525 CFLB.N0000 THE COLOMBO FORT LAND & BUILDING PLC
235 CFT.N0000 CEYLON & FOREIGN TRADES PLC
528 CFVF.N0000 FIRST CAPITAL HOLDINGS PLC
 311 CHOU.N0000 CITY HOUSING & REAL ESTATE CO. PLC
162 CIC.N0000 CIC HOLDINGS PLC
328 CIC.X0000 CIC HOLDINGS PLC
1855 CIFL.N0000 CENTRAL INVESTMENTS & FINANCE PLC
224 CIND.N0000 CENTRAL INDUSTRIES PLC
91 CINS.N0000 CEYLINCO INSURANCE PLC
981 CINS.X0000 CEYLINCO INSURANCE PLC
133 CINV.N0000 CEYLON INVESTMENT PLC
2229 CITH.N0000 HIKKADUWA BEACH RESORT PLC
1970 CITK.N0000 KALPITIYA BEACH RESORT PLC
2148 CLC.N0000 COMMERCIAL LEASING & FINANCE PLC
378 CLND.N0000 COLOMBO LAND & DEVELOPMENT COMPANY PLC
1633 CLPL.W0014 CEYLON LEATHER PRODUCTS PLC
507 COCO.N0000 RENUKA FOODS PLC
1798 COCR.N0000 COMMERCIAL CREDIT AND FINANCE PLC
308 COLO.N0000 C M HOLDINGS PLC
208 COMB.N0000 COMMERCIAL BANK OF CEYLON PLC
396 COMB.X0000 COMMERCIAL BANK OF CEYLON PLC
490 COMD.N0000 COMMERCIAL DEVELOPMENT COMPANY PLC
214 CONN.N0000 AMAYA LEISURE PLC
1041 CRL.N0000 SOFTLOGIC FINANCE PLC
505 CSD.N0000 SEYLAN DEVELOPMENTS PLC
377 CSEC.N0000 DUNAMIS CAPITAL PLC
218 CSF.N0000 NATION LANKA FINANCE PLC
1522 CTBL.N0000 CEYLON TEA BROKERS PLC
381 CTC.N0000 CEYLON TOBACCO COMPANY PLC
520 CTLD.N0000 C T LAND DEVELOPMENT PLC
335 CWM.N0000 C. W. MACKIE PLC
239 DFCC.N0000 DFCC BANK
471 DIAL.N0000 DIALOG AXIATA PLC
375 DIMO.N0000 DIESEL & MOTOR ENGINEERING PLC
68 DIST.N0000 DISTILLERIES COMPANY OF SRI LANKA PLC
267 DOCK.N0000 COLOMBO DOCKYARD PLC
123 DPL.N0000 DANKOTUWA PORCELAIN PLC
403 EAST.N0000 EAST WEST PROPERTIES PLC
26 EBCR.N0000 E B CREASY & COMPANY PLC
460 ECL.N0000 E-CHANNELLING PLC
348 EDEN.N0000 EDEN HOTEL LANKA PLC
115 ELPL.N0000 ELPITIYA PLANTATIONS PLC
405 EMER.N0000 EASTERN MERCHANTS PLC
182 EQIT.N0000 EQUITY ONE PLC
1969 ESL.N0000 ENTRUST SECURITIES PLC
1803 EXPO.N0000 EXPOLANKA HOLDINGS PLC
1791 FLCH.N0000 F L C HOLDINGS PLC
466 GEST.N0000 GESTETNER OF CEYLON PLC
116 GHLL.N0000 GALADARI HOTELS (LANKA) PLC
486 GLAS.N0000 PIRAMAL GLASS CEYLON PLC
 309 GOOD.N0000 GOOD HOPE PLC
74 GRAN.N0000 CEYLON GRAIN ELEVATORS PLC
121 GREG.N0000 LANKA CENTURY INVESTMENTS PLC
1569 GREG.W0006 LANKA CENTURY INVESTMENTS PLC
2208 GSF.N0000 GEORGE STEUART FINANCE PLC
196 GUAR.N0000 CEYLON GUARDIAN INVESTMENT TRUST PLC
5 HASU.N0000 HNB ASSURANCE PLC
175 HAYL.N0000 HAYLEYS PLC
355 HDFC.N0000 HOUSING DEVELOPMENT FINANCE CORPORATION
524 HEXP.N0000 HAYLEYS FIBRE PLC
325 HHL.N0000 HEMAS HOLDINGS PLC
172 HNB.N0000 HATTON NATIONAL BANK PLC
340 HNB.X0000 HATTON NATIONAL BANK PLC
103 HOPL.N0000 HORANA PLANTATIONS PLC
1665 HPFL.N0000 F L C HYDRO POWER PLC
1446 HPWR.N0000 RESUS ENERGY PLC
134 HUNT.N0000 HUNTERS & COMPANY PLC
1786 HVA.N0000 HVA FOODS PLC
485 IDL.N0000 SERENDIB ENGINEERING GROUP PLC
941 JINS.N0000 JANASHAKTHI INSURANCE COMPANY PLC
297 JKH.N0000 JOHN KEELLS HOLDINGS PLC
2977 JKH.W0022 JOHN KEELLS HOLDINGS PLC
2978 JKH.W0023 JOHN KEELLS HOLDINGS PLC
284 JKL.N0000 JOHN KEELLS PLC
8 KAHA.N0000 KAHAWATTE PLANTATIONS PLC
156 KAPI.N0000 MTD WALKERS PLC
279 KCAB.N0000 KELANI CABLES PLC
227 KFP.N0000 KEELLS FOOD PRODUCTS PLC
372 KGAL.N0000 KEGALLE PLANTATIONS PLC
329 KHC.N0000 KANDY HOTELS COMPANY (1938) PLC
104 KHL.N0000 JOHN KEELLS HOTELS PLC
316 KVAL.N0000 KELANI VALLEY PLANTATIONS PLC
18 LALU.N0000 LANKA ALUMINIUM INDUSTRIES PLC
389 LAMB.N0000 KOTMALE HOLDINGS PLC
159 LCEM.N0000 LANKA CEMENT PLC
527 LCEY.N0000 LANKEM CEYLON PLC
546 LDEV.N0000 LANKEM DEVELOPMENTS PLC
322 LFIN.N0000 LB FINANCE PLC
1724 LGL.N0000 LAUGFS GAS PLC
1744 LGL.X0000 LAUGFS GAS PLC
40 LHCL.N0000 THE LANKA HOSPITAL CORPORATION PLC
553 LIOC.N0000 LANKA IOC PLC
415 LION.N0000 LION BREWERY CEYLON PLC
3152 LLMP.N0000 LUCKY LANKA MILK PROCESSING COMPANY
3153 LLMP.X0000 LUCKY LANKA MILK PROCESSING COMPANY
131 LLUB.N0000 CHEVRON LUBRICANTS LANKA PLC
518 LMF.N0000 LANKA MILK FOODS (CWE) PLC
1847 LOFC.N0000 LANKA ORIX FINANCE PLC
410 LOLC.N0000 LANKA ORIX LEASING COMPANY PLC
67 LWL.N0000 LANKA WALLTILES PLC
170 MADU.N0000 MADULSIMA PLANTATIONS PLC
439 MAL.N0000 MALWATTE VALLEY PLANTATIONS PLC
107 MARA.N0000 MARAWILA RESORTS PLC
400 MBSL.N0000 MERCHANT BANK OF SRI LANKA & FINANCE PLC
2091 MEL.N0000 MACKWOODS ENERGY PLC
1797 MFL.N0000 MULTI FINANCE PLC
331 MGT.N0000 HAYLEYS MGT KNITTING MILLS PLC
3055 MHDL.N0000 MILLENNIUM HOUSING DEVELOPERS PLC
102 MPRH.N0000 METROPOLITAN RESOURCE HOLDINGS PLC
384 MULL.N0000 MULLER AND PHIPPS (CEYLON) PLC
77 NDB.N0000 NATIONAL DEVELOPMENT BANK PLC
270 NEST.N0000 NESTLE LANKA PLC
230 NHL.N0000 NAWALOKA HOSPITALS PLC
1850 NIFL.N0000 BRAC LANKA FINANCE PLC
9 NTB.N0000 NATIONS TRUST BANK PLC
1596 ODEL.N0000 ODEL PLC
1846 OGL.N0000 ORIENT GARMENTS PLC
387 OSEA.N0000 OVERSEAS REALTY (CEYLON) PLC
105 PABC.N0000 PAN ASIA BANKING CORPORATION PLC
354 PALM.N0000 PALM GARDEN HOTELS PLC
1784 PAP.N0000 PANASIAN POWER PLC
119 PARQ.N0000 SWISSTEK (CEYLON) PLC
1602 PCH.N0000 PC HOUSE PLC
2165 PCHH.N0000 PCH HOLDINGS PLC
2031 PCP.N0000 PC PHARMA PLC
71 PDL.N0000 PROPERTY DEVELOPMENT PLC
1968 PLC.N0000 PEOPLE'S LEASING & FINANCE PLC
523 PMB.N0000 PEOPLE`S MERCHANT FINANCE PLC
1485 RAL.N0000 RENUKA AGRI FOODS PLC
503 RCL.N0000 ROYAL CERAMICS LANKA PLC
101 REEF.N0000 CITRUS LEISURE PLC
1747 REEF.W0019 CITRUS LEISURE PLC
427 REG.N0000 REGNIS(LANKA) PLC
478 RENU.N0000 RENUKA CITY HOTEL PLC
164 REXP.N0000 RICHARD PIERIS EXPORTS PLC
701 RHL.N0000 RENUKA HOLDINGS PLC
1481 RHL.X0000 RENUKA HOLDINGS PLC
414 RHTL.N0000 THE FORTRESS RESORTS PLC
511 RICH.N0000 RICHARD PIERIS AND COMPANY PLC
55 RPBH.N0000 ROYAL PALMS BEACH HOTELS PLC
266 SAMP.N0000 SAMPATH BANK PLC
1944 SCAP.N0000 SOFTLOGIC CAPITAL PLC
2147 SDB.N0000 SANASA DEVELOPMENT BANK PLC
185 SEMB.N0000 SMB LEASING PLC
 357 SEMB.X0000 SMB LEASING PLC
253 SERV.N0000 THE KINGSBURY PLC
42 SEYB.N0000 SEYLAN BANK PLC
213 SEYB.X0000 SEYLAN BANK PLC
1785 SFIN.N0000 SINGER FINANCE (LANKA) PLC
1571 SFL.N0000 SINHAPUTHRA FINANCE PLC
3092 SFL.P0000 SINHAPUTHRA FINANCE PLC
1796 SFS.N0000 SWARNAMAHAL FINANCIAL SERVICES PLC
1849 SHL.N0000 SOFTLOGIC HOLDINGS PLC
153 SING.N0000 STANDARD CAPITAL PLC
431 SINI.N0000 SINGER INDUSTRIES (CEYLON) PLC
512 SINS.N0000 SINGER SRI LANKA PLC
142 SIRA.N0000 SIERRA CABLES PLC
556 SLTL.N0000 SRI LANKA TELECOM PLC
343 SPEN.N0000 AITKEN SPENCE PLC
93 TAFL.N0000 THREE ACRE FARMS PLC
468 TAJ.N0000 TAL LANKA HOTELS PLC
2145 TAP.N0000 TAPROBANE HOLDINGS PLC
4 TESS.N0000 TESS AGRO PLC
2997 TESS.X0000 TESS AGRO PLC
154 TFC.N0000 THE FINANCE COMPANY PLC
1787 TFC.X0000 THE FINANCE COMPANY PLC
1854 TJL.N0000 TEXTURED JERSEY LANKA PLC
411 TKYO.N0000 TOKYO CEMENT COMPANY (LANKA) PLC
15 TKYO.X0000 TOKYO CEMENT COMPANY (LANKA) PLC
477 TPL.N0000 TALAWAKELLE TEA ESTATES PLC
499 TRAN.N0000 TRANS ASIA HOTELS PLC
484 TSML.N0000 TEA SMALLHOLDER FACTORIES PLC
425 UAL.N0000 UNION ASSURANCE PLC
1790 UBC.N0000 UNION BANK OF COLOMBO PLC
561 UDPL.N0000 UDAPUSSELLAWA PLANTATIONS PLC
262 UML.N0000 UNITED MOTORS LANKA PLC
1563 VFIN.N0000 VALLIBEL FINANCE PLC
300 VLL.N0000 VIDULLANKA PLC
1848 VONE.N0000 VALLIBEL ONE PLC
473 VPEL.N0000 VALLIBEL POWER ERATHNA PLC
533 WAPO.N0000 GUARDIAN CAPITAL PARTNERS PLC
148 WATA.N0000 WATAWALA PLANTATIONS PLC
180 YORK.N0000 YORK ARCADE HOLDINGS PLC
LAST_TRADE_QUANTITY TRADE_DATE PRICE SHAREVOLUME TRADEVOLUME TURNOVER
10000 8/12/2014 2 2664176 23 5318999.8
40 8/12/2014 5.1 40 1 204
40 8/12/2014 77.2 300 8 23117
1 8/12/2014 11.2 46900 56 525996.2
650 8/12/2014 37.3 3881653 206 1.44E+08
480 8/12/2014 26.4 32399 50 856603.6
335 8/12/2014 5.6 33101 12 183332.2
500 8/12/2014 68.5 22119 11 1515139
2 8/12/2014 79.5 107 4 8507
400 8/12/2014 3.9 73400 12 288460
500 8/12/2014 7.3 9100 7 66240
186 8/12/2014 850 2201 12 1870860
290 8/12/2014 28.5 8791 5 250952.5
3002 8/12/2014 15.5 5050 4 78279.8
1 8/12/2014 420 1 1 420
25 8/12/2014 16 7625 8 122000
200 8/12/2014 120 1200 2 144000
800 8/12/2014 1450.1 2080 16 3023227.3
300 8/12/2014 22 79194 68 1744284.8
1000 8/12/2014 3.4 3871 9 13159.3
5000 8/12/2014 1.8 145574 41 262268.6
1 8/12/2014 899 28 6 22871
100 8/12/2014 26 2102 9 54139
1 8/12/2014 26.8 2001 5 52036.8
500 8/12/2014 1.9 1510 3 2869
500 8/12/2014 129.5 1120 6 145319
1 8/12/2014 1.8 755151 40 1359881.9
1 8/12/2014 40.5 1 1 40.5
10 8/12/2014 1.9 4554 31 8352.4
660 8/12/2014 0.8 142635 19 104772
100 8/12/2014 32.2 305 4 9481.5
8 8/12/2014 10.5 1660 6 17022.6
25000 8/12/2014 110 26602 7 2926103.9
99 8/12/2014 708 370 5 261150
1 8/12/2014 15.6 51 4 783.6
200 8/12/2014 38.3 200 1 7660
100 8/12/2014 152 1100 2 166700
11 8/12/2014 422.3 11 1 4645.3
1500 8/12/2014 255 6810 5 1736550
200 8/12/2014 91 2064 5 186645
12 8/12/2014 115.1 12 1 1381.2
320 8/12/2014 105.3 420 2 44696
200 8/12/2014 248 5200 2 1290100
3700 8/12/2014 28.8 11800 9 339530
300 8/12/2014 7.6 13201 3 100327.6
950 8/12/2014 47.3 30980 37 1461567
 100 8/12/2014 15.1 700 3 10580
100 8/12/2014 82.9 8500 7 704650
1000 8/12/2014 64.7 6998 4 451871
6000 8/12/2014 1.9 244131 19 445998.8
100 8/12/2014 89.7 11140 10 999045
1 8/12/2014 1357 102 3 133476
5000 8/12/2014 530 15003 4 7951622
2257 8/12/2014 97 5557 9 538879
17 8/12/2014 18.2 117 2 2129.4
6800 8/12/2014 5 9900 6 49315
5 8/12/2014 4.4 315 3 1417
100 8/12/2014 39.3 235 3 9207.5
3 8/12/2014 2.9 7021 10 20362.7
200 8/12/2014 24.9 38207 13 950376.6
1 8/12/2014 45.2 22143 30 998282.8
1600 8/12/2014 128.3 39120 9 5029516
112 8/12/2014 170 82276 48 1.40E+07
1 8/12/2014 120.1 30912 25 3708204.5
1 8/12/2014 99.5 2 2 199
10 8/12/2014 80.2 110 2 8822
200 8/12/2014 42.4 1200 2 50920
1060 8/12/2014 13.7 49060 15 676080.2
100 8/12/2014 32.2 9065 37 293233.7
200 8/12/2014 5 12211 15 61995.2
1441 8/12/2014 4.7 1441 1 6772.7
10 8/12/2014 1060 15 3 15850
23 8/12/2014 38.4 23 1 883.2
90 8/12/2014 59 5190 4 306220
5 8/12/2014 217 11443 17 2478392
5000 8/12/2014 13.5 2748255 152 3.64E+07
200 8/12/2014 632.3 345 7 218505
500 8/12/2014 206 5500 5 1133000
1 8/12/2014 184 1302 6 239588
2 8/12/2014 14.9 51658 33 767186.7
5 8/12/2014 13.2 760 4 9807
61 8/12/2014 1000 61 1 61000
10 8/12/2014 13.5 2410 9 32575
747 8/12/2014 26.5 4330 4 114079
274 8/12/2014 22.9 714 4 16378
100 8/12/2014 6.7 100 1 670
1000 8/12/2014 47 8200 4 385100
584 8/12/2014 60 37675 34 2256885.4
1 8/12/2014 8.7 15688 17 136850.9
4500 8/12/2014 2 317024 35 634048
100 8/12/2014 145 100 1 14500
445 8/12/2014 14.3 3100 10 44531.5
500 8/12/2014 4.8 257473 27 1235771.4
 2 8/12/2014 1674.7 14 6 23496
8100 8/12/2014 40 15600 5 623450
100 8/12/2014 15.3 81406 42 1244524.4
1000 8/12/2014 0.1 37000 4 3700
100 8/12/2014 26.9 379 4 10001.7
200 8/12/2014 193 500 2 96500
78 8/12/2014 80.4 2183 11 175823.5
200 8/12/2014 350 200 1 70000
200 8/12/2014 64 4302 5 275329.8
100 8/12/2014 41.9 100 1 4190
200 8/12/2014 70.7 49618 40 3493954
30 8/12/2014 192.9 280 3 53912
5 8/12/2014 147.5 28436 16 4194366
9380 8/12/2014 24 9380 1 225120
304 8/12/2014 5.5 58954 19 325286
917 8/12/2014 18.3 140663 111 2572050.1
75 8/12/2014 396.2 101 3 40021
9998 8/12/2014 10.6 180099 41 1914448
45 8/12/2014 90 1045 2 99050
5000 8/12/2014 22.5 121644 28 2730994.7
1000 8/12/2014 249.1 112169 29 2.80E+07
850 8/12/2014 70 10875 3 761182.5
3775 8/12/2014 73 11800 5 861810
100 8/12/2014 89.5 100 1 8950
30 8/12/2014 34 662 6 22860
90 8/12/2014 69.1 22980 31 1587755
200 8/12/2014 92.5 200 1 18500
3573 8/12/2014 80 3673 2 293840
200 8/12/2014 95 200 1 19000
2700 8/12/2014 9 3900 4 35100
500 8/12/2014 16.6 13040 13 216454
180 8/12/2014 70 702 3 49171.9
22000 8/12/2014 57.7 31177 4 1800140.6
3 8/12/2014 60 3 1 180
1 8/12/2014 6.5 462094 253 3000363.3
1 8/12/2014 107 1544 4 165227.9
100 8/12/2014 7.2 600 3 4320
100 8/12/2014 160 600 2 95500
285 8/12/2014 40.5 99588 56 4034722
10 8/12/2014 36 27331 39 986531.5
10 8/12/2014 49.7 150 7 7455
200 8/12/2014 56.6 564826 301 3.16E+07
2 8/12/2014 620 107 3 66365
5 8/12/2014 5 5 1 25
341 8/12/2014 2.7 131723 25 355652.1
900 8/12/2014 384.6 332737 54 1.28E+08
200 8/12/2014 123.4 793 4 97789
 1 8/12/2014 4.1 211402 11 852240.3
6800 8/12/2014 90 11100 7 997830
750 8/12/2014 95.2 1250 3 119025
395 8/12/2014 14.2 819 8 11612.1
100 8/12/2014 4.6 52033 11 237841.8
1602 8/12/2014 6.1 15770 16 95823.6
5000 8/12/2014 17.1 16889 22 287016.3
600 8/12/2014 6.6 1103 4 7290.5
98 8/12/2014 29.9 2100 3 62800
972 8/12/2014 16.9 39612 23 666562.7
10140 8/12/2014 5.8 87200 19 506360
400 8/12/2014 30 1900 4 56890
7100 8/12/2014 1.6 8100 2 12960
1000 8/12/2014 241.2 72734 26 1.75E+07
1 8/12/2014 2110 102 5 215220
1000 8/12/2014 3.1 46465 12 144190
27500 8/12/2014 9.2 125916 16 1158447.2
200 8/12/2014 94 13988 15 1314174
100 8/12/2014 22.7 43810 44 985713
10 8/12/2014 14.9 10 1 149
16 8/12/2014 25.5 316 4 8069.6
1280 8/12/2014 24 24450 24 586032
49 8/12/2014 79.5 414 6 32889.6
6695 8/12/2014 2.8 1871566 84 5233183
30000 8/12/2014 36 97984 23 3528949.8
700 8/12/2014 0.3 66800 10 17090
1000 8/12/2014 2.5 70620 14 174190
3500 8/12/2014 1.5 28400 11 40750
1000 8/12/2014 98 2162 6 211864
8957 8/12/2014 24 555875 54 1.32E+07
3300 8/12/2014 26 3360 3 87444
1000 8/12/2014 4.6 324200 25 1492320
1 8/12/2014 115 661 5 75295
3488 8/12/2014 17 11102 14 189904.2
28300 8/12/2014 1.6 52100 7 83360
700 8/12/2014 79 1000 3 79000
70 8/12/2014 349.9 70 1 24493
500 8/12/2014 152.6 4178 9 638006
1450 8/12/2014 28.7 6800 15 196240
1000 8/12/2014 22.4 1000 1 22400
400 8/12/2014 17.5 1489 4 25839.7
300 8/12/2014 8.5 261325 50 2220794.6
260 8/12/2014 34.8 300 2 10440
200 8/12/2014 233 60434 46 1.40E+07
19 8/12/2014 7.3 60 3 438
50 8/12/2014 94.5 9139 124 850794.9
1000 8/12/2014 1.4 135042 8 189258.8
 5000 8/12/2014 0.4 10000 2 4000
1 8/12/2014 16.5 7001 9 113068.5
1 8/12/2014 92.9 6517 5 602179.5
500 8/12/2014 55.1 104627 45 5762097.5
50000 8/12/2014 17.6 112371 18 1971112.5
50 8/12/2014 200 22500 4 4501450
5 8/12/2014 44 156 12 6410
65 8/12/2014 2.2 65 1 143
100 8/12/2014 16.2 31500 23 512610
1 8/12/2014 87.2 402 6 33870.8
2 8/12/2014 189.6 752 26 138645.6
100 8/12/2014 114 5200 2 597390
177600 8/12/2014 4 3212769 252 1.27E+07
1 8/12/2014 49 12111 10 577432.6
200 8/12/2014 100.1 9950 12 996178.8
548 8/12/2014 50 10253 9 508181
40 8/12/2014 33.8 263 2 8889.4
15 8/12/2014 4.5 19015 12 85567.5
100 8/12/2014 1.7 14550 23 23490
3000 8/12/2014 1.3 10000 2 13000
1000 8/12/2014 21.9 27690 14 609280
1 8/12/2014 8.5 11316 5 95064.5
1101 8/12/2014 20 207985 64 4147259.1
19670 8/12/2014 63 335246 16 2.13E+07
2800 8/12/2014 45 90319 60 4067924.6
200 8/12/2014 32.6 200 1 6520
100 8/12/2014 90.4 300 3 27110
10 8/12/2014 40.3 1500 5 60412
21 8/12/2014 160 205 5 32802
113 8/12/2014 24.7 58378 54 1428615.5
650 8/12/2014 35.3 1692 8 59765.8
471 8/12/2014 99.3 1628 5 162467.3
200 8/12/2014 43.7 200 1 8740
1000 8/12/2014 5.5 4000 3 22034.5
1 8/12/2014 23.8 64971 38 1503451.8
9 8/12/2014 7.2 679809 26 4840648.9
1 8/12/2014 43.6 1201 7 54306.9
220 8/12/2014 18.7 3143 16 58673.8
1 8/12/2014 16 1021 8 16335.7
HI_TRADE LO_TRADE CHANGE CHANGE_PERCENTAGE ISSUE_DATE CLOSING_PRICE
2 1.9 0.1 5.263157895 12-Jan-12 2
5.1 5.1 0 0 29-Jan-14 5.1
77.2 77 0.2 0.25974026 1-Jan-76 77.2
11.7 11.1 -0.7 -5.882352941 1-Jan-56 11.2
37.5 37 -0.1 -0.267379679 27-Mar-12 37.3
27.2 26.3 -2.1 -7.368421053 27-Jun-11 26.4
5.7 5.5 -0.1 -1.754385965 16-Feb-12 5.6
68.5 68 -0.4 -0.580551524 30-Jan-04 68.5
80 78.5 0 0 1-Jan-80 79.5
4 3.8 0 0 10-Jun-14 3.9
7.5 7.1 0.2 2.816901408 17-Jul-13 7.3
860 850 0 0 1-Jan-59 850
28.6 28.5 -0.3 -1.041666667 1-Jan-81 28.5
15.6 15.5 0.3 1.973684211 31-Mar-14 15.5
420 420 -27 -6.040268456 23-Jun-11 420
16 16 0 0 12-Nov-04 16
120 120 0 0 5-Apr-95 120
1485.1 1450 -49.9 -3.326666667 1-Jan-83 1450.1
22.4 21.9 -0.5 -2.222222222 1-Jun-86 22
3.4 3.3 0 0 12-Sep-12 3.4
1.9 1.8 0 0 27-Nov-06 1.8
899 810 -40.9 -4.351526758 1-Jan-75 899
27 25.7 -1 -3.703703704 3-Jun-98 26
26.8 26 0.1 0.374531835 22-Feb-93 26.8
1.9 1.9 0 0 4-Jul-12 1.9
130 129.5 2.7 2.129337539 5-Dec-94 129.5
1.9 1.8 0 0 26-Jul-11 1.8
40.5 40.5 1.5 3.846153846 13-Jun-11 40.5
1.9 1.8 0 0 31-Mar-92 1.9
0.8 0.7 0 0 31-Mar-92 0.8
32.3 28.9 -0.2 -0.617283951 8-May-92 32.2
10.5 10.2 -0.5 -4.545454545 27-Mar-14 10.5
112 108.8 0 0 1-Jan-70 110
708 705 -5 -0.701262272 1-Jan-70 708
15.6 15.3 0.3 1.960784314 4-Oct-11 15.6
38.3 38.3 0 0 2-May-95 38.3
152 151.5 -2.5 -1.618122977 1-Jan-46 152
422.3 422.3 -7.7 -1.790697674 1-Jan-67 422.3
255 255 0 0 1-Jan-70 255
91 90 0.9 0.998890122 6-Oct-10 91
115.1 115.1 -9.8 -7.846277022 7-Apr-93 115.1
110 105.3 -4.4 -4.010938924 15-Jun-86 105.3
248.1 248 0 0 1-Jan-69 248
29 28.5 -0.2 -0.689655172 1-Jan-70 28.8
7.6 7.6 -0.1 -1.298701299 1-Jan-79 7.6
47.9 47 -0.3 -0.630252101 22-Aug-94 47.3
 15.2 15.1 -0.6 -3.821656051 29-Apr-88 15.1
85 82.2 -0.1 -0.120481928 11-Oct-64 82.9
65 64.5 -1.3 -1.96969697 11-Oct-64 64.7
1.9 1.8 0.1 5.555555556 18-Aug-11 1.9
89.8 86.5 0.7 0.786516854 14-Aug-90 89.7
1379 1307.4 49.6 3.7937892 21-Apr-88 1357
560 530 5 0.952380952 21-Apr-88 530
97 96.5 0.5 0.518134715 1-Jan-49 97
18.2 18.2 -0.8 -4.210526316 17-Dec-12 18.2
5 4.9 0 0 3-Jan-12 5
4.5 4.4 0.1 2.325581395 5-Jun-12 4.4
39.9 38.5 0.6 1.550387597 19-Mar-86 39.3
3 2.9 0.2 7.407407407 8-Sep-03 2.9
26.7 24.6 -0.2 -0.796812749 6-Jun-94 24.9
45.5 45 -0.1 -0.220750552 1-Jun-11 45.2
129 128 -0.3 -0.233281493 1-Jan-70 128.3
170.4 169.5 0 0 1-Jan-70 170
120.5 119 0.1 0.083333333 1-Jan-70 120.1
100 99 1.4 1.427115189 1-Jan-83 99.5
80.2 80.2 -0.8 -0.987654321 11-Mar-96 80.2
44.6 42 -2.6 -5.777777778 22-Jan-09 42.4
13.9 13.7 -0.2 -1.438848921 8-Feb-95 13.7
33.3 32 -0.7 -2.127659574 21-Apr-86 32.2
5.2 5 0 0 13-Jun-94 5
4.7 4.7 0 0 16-Mar-10 4.7
1060 1050 10 0.952380952 1-Jan-55 1060
38.4 38.4 -0.9 -2.290076336 22-Mar-88 38.4
59.1 59 -0.4 -0.673400673 9-Jan-95 59
217 216.5 0.3 0.13844024 1-Jan-56 217
13.6 13 0.5 3.846153846 28-Jul-05 13.5
641 632 -7.7 -1.203125 1-Jan-64 632.3
206 206 0 0 10-Aug-92 206
184.1 184 -1.5 -0.808625337 1-Jan-83 184
15.2 14.4 0.7 4.929577465 21-Feb-95 14.9
13.2 12.9 0.3 2.325581395 1-Jan-83 13.2
1000 1000 0 0 1-Jan-68 1000
13.6 13.5 0 0 21-May-02 13.5
26.5 26.3 0.2 0.760456274 13-Dec-93 26.5
23 22.9 -0.1 -0.434782609 8-Dec-00 22.9
6.7 6.7 -0.2 -2.898550725 1-Jan-82 6.7
47 45.5 1.5 3.296703297 1-May-85 47
60.5 58.3 1.7 2.915951973 29-Nov-11 60
8.9 8.7 -0.1 -1.136363636 13-Jun-11 8.7
2 2 0 0 18-Apr-11 2
145 145 -15 -9.375 1-Jan-65 145
14.6 14.3 -0.2 -1.379310345 1-Jan-70 14.3
4.9 4.7 0 0 5-Sep-94 4.8
1705 1620 -124.3 -6.909394108 1-Jan-70 1674.7
40 39.9 0 0 1-Jan-84 40
15.7 15 0.1 0.657894737 1-Jan-70 15.3
0.1 0.1 0 0 1-Jan-70 0.1
26.9 26.2 0 0 12-Sep-12 26.9
193 193 -1 -0.515463918 1-Jan-51 193
84 80 -1.6 -1.951219512 28-Nov-03 80.4
350 350 -5 -1.408450704 1-Jan-53 350
64.9 64 -1 -1.538461538 12-Nov-03 64
41.9 41.9 0.9 2.195121951 17-Mar-92 41.9
71 70 0.7 1 15-Oct-03 70.7
192.9 192.5 -0.1 -0.051813472 1-Jan-71 192.9
149 147.5 -0.7 -0.472334683 1-Jan-71 147.5
24 24 -0.6 -2.43902439 12-Feb-96 24
5.7 5.5 -0.2 -3.50877193 25-Nov-10 5.5
19 18 -0.2 -1.081081081 8-Oct-09 18.3
397 396 1.2 0.303797468 1-Jan-47 396.2
11 10.6 -0.2 -1.851851852 15-Feb-11 10.6
95 90 1.9 2.156640182 23-Aug-02 90
22.7 22.3 0 0 21-Jul-08 22.5
251.5 247.5 -2.9 -1.150793651 23-Oct-86 249.1
70 67.3 0 0 23-Oct-86 70
73.3 73 -1 -1.351351351 23-Oct-86 73
89.5 89.5 -0.5 -0.555555556 1-Jan-74 89.5
35.1 34 -1.8 -5.027932961 2-Dec-98 34
71.5 69 -1.2 -1.706970128 1-Jan-83 69.1
92.5 92.5 -5.4 -5.515832482 1-Jan-74 92.5
80 80 -2.2 -2.676399027 1-Jan-83 80
95 95 0.5 0.529100529 8-Jan-96 95
9 9 -0.1 -1.098901099 1-Jan-70 9
16.6 16.5 0.1 0.606060606 17-Sep-04 16.6
70.1 70 -0.1 -0.142653352 18-Jan-96 70
57.8 56 0.6 1.050788091 20-Apr-87 57.7
60 60 -0.1 -0.166389351 1-Jan-69 60
7 6.2 -0.3 -4.411764706 1-Jan-82 6.5
112 107 -4.9 -4.378909741 1-Jan-70 107
7.2 7.2 0.1 1.408450704 1-Jan-75 7.2
160 159 2 1.265822785 30-Dec-97 160
41 40 -0.5 -1.219512195 8-Dec-10 40.5
36.5 35.9 -0.8 -2.173913043 8-Dec-10 36
49.7 49.7 -0.2 -0.400801603 10-Jan-03 49.7
57.4 55.1 0.1 0.17699115 22-Dec-04 56.6
625 620 -5 -0.8 22-Jan-97 620
5 5 0 0 30-Jul-14 5
2.7 2.7 0 0 30-Jul-14 2.7
389.8 385 9.5 2.532657958 14-Oct-96 384.6
123.5 123 1.4 1.147540984 1-Jan-83 123.4
 4.2 4 0.1 2.5 7-Jul-11 4.1
90 88.9 0 0 1-Jan-82 90
96 94 3 3.253796095 13-Jun-94 95.2
14.5 14.1 -0.2 -1.388888889 6-Jul-98 14.2
4.6 4.5 -0.1 -2.127659574 26-Jul-00 4.6
6.2 5.9 0 0 18-Jun-97 6.1
17.2 16.7 0 0 4-Jan-91 17.1
6.9 6.5 0.1 1.538461538 25-Apr-12 6.6
30 29.9 1 3.460207612 30-May-11 29.9
17 16.7 0.2 1.19760479 23-Apr-03 16.9
5.9 5.8 0.1 1.754385965 19-Feb-14 5.8
30.1 28.5 0 0 12-May-99 30
1.6 1.6 -0.1 -5.882352941 1-Jan-65 1.6
244.9 240.1 1.4 0.58381985 26-Apr-93 241.2
2110 2110 -5 -0.236406619 1-Jan-83 2110
3.3 3.1 0 0 9-Sep-04 3.1
9.3 9.2 0 0 20-Jul-11 9.2
95 93.5 -0.6 -0.634249471 3-May-99 94
23.3 21.7 0.4 1.793721973 4-Aug-10 22.7
14.9 14.9 -0.3 -1.973684211 29-Jun-11 14.9
25.6 25.5 0 0 1-Jan-82 25.5
24 23.8 0 0 5-Apr-05 24
80 79.3 -0.5 -0.625 8-Mar-93 79.5
2.8 2.7 0.1 3.703703704 7-Jan-11 2.8
36.6 35.9 -0.2 -0.552486188 1-Jan-83 36
0.3 0.2 0 0 26-Aug-10 0.3
2.5 2.4 0.1 4.166666667 28-Jun-12 2.5
1.5 1.4 0.1 7.142857143 18-Jan-12 1.5
98 97.9 8 8.888888889 1-Jan-81 98
24 23.5 0.3 1.265822785 24-Nov-11 24
27.4 26 -1.6 -5.797101449 11-Jul-94 26
4.7 4.6 -0.1 -2.127659574 4-Jan-10 4.6
115 113 0 0 3-May-94 115
17.2 17 -0.1 -0.584795322 1-Jan-84 17
1.6 1.6 -0.1 -5.882352941 1-Jan-84 1.6
79 79 -0.9 -1.12640801 3-Sep-87 79
349.9 349.9 -9.1 -2.534818942 19-Oct-92 349.9
155 152 -0.8 -0.521512386 11-Oct-93 152.6
29.1 28.7 -1.1 -3.691275168 10-Mar-08 28.7
22.4 22.4 0 0 10-Mar-08 22.4
17.5 17.3 -0.7 -3.846153846 30-Mar-99 17.5
8.7 8.4 -0.1 -1.162790698 1-Jan-51 8.5
34.8 34.8 -3.2 -8.421052632 15-Jun-98 34.8
234.5 231 1 0.431034483 10-Jun-87 233
7.3 7.3 0 0 21-Sep-11 7.3
95.5 92 1.9 2.051835853 31-May-12 94.5
1.5 1.4 0 0 20-Dec-93 1.4
 0.4 0.4 0 0 20-Dec-93 0.4
16.5 16 0 0 1-Jan-82 16.5
93 91.5 0.5 0.541125541 5-Jan-89 92.9
55.5 54.5 0.2 0.364298725 5-Jan-89 55.1
18 17.3 -0.1 -0.564971751 17-Jan-11 17.6
201 200 -1 -0.497512438 2-Jun-10 200
44 35 -1.9 -4.139433551 2-Jun-10 44
2.2 2.2 -0.1 -4.347826087 26-May-11 2.2
16.5 16.1 -0.3 -1.818181818 12-Jul-11 16.2
87.2 84 0 0 1-Jan-83 87.2
190.2 171.1 -8.4 -4.242424242 1-Jan-82 189.6
114.9 114 -0.9 -0.783289817 1-Jan-81 114
4 3.7 0.3 8.108108108 22-Nov-05 4
49 47.5 1.4 2.941176471 14-Jan-03 49
101.5 100 -0.5 -0.497017893 1-Jan-83 100.1
51 48.8 0 0 20-Mar-95 50
33.8 33.8 0 0 1-Jan-82 33.8
4.5 4.5 -0.1 -2.173913043 17-May-12 4.5
1.7 1.6 0 0 31-Dec-02 1.7
1.3 1.3 0 0 31-Dec-02 1.3
22.1 21.9 -0.4 -1.793721973 9-Dec-94 21.9
8.5 8.4 0 0 9-Dec-94 8.5
20.1 19.9 -0.1 -0.497512438 9-Aug-11 20
63.7 63 -0.7 -1.098901099 1-Jan-84 63
46.6 45 -1 -2.173913043 1-Jan-84 45
32.6 32.6 -0.4 -1.212121212 11-Jan-00 32.6
94.9 88.1 -7.3 -7.47185261 1-Jan-83 90.4
42 40 -4.7 -10.44444444 1-Aug-96 40.3
160.5 160 -1 -0.621118012 29-Jul-88 160
24.7 23.9 0.7 2.916666667 29-Mar-11 24.7
37.4 35 -2.8 -7.349081365 4-May-98 35.3
100 99.3 -0.7 -0.7 5-Dec-89 99.3
43.7 43.7 -1.6 -3.53200883 4-May-10 43.7
5.6 5.5 -0.1 -1.785714286 10-Jun-05 5.5
23.8 23 0.3 1.276595745 8-Jul-11 23.8
7.2 7 0.1 1.408450704 16-May-06 7.2
46.9 43.5 -1.9 -4.175824176 21-Nov-01 43.6
18.8 18.6 -0.8 -4.102564103 1-Dec-97 18.7
16.7 15.9 0 0 1-May-85 16
PREVIOUS_CLOSE MARKET_CAP OPEN
1.9 1678415666 2
5.1 6378545862 5.1
77 4623792096 77
11.9 461013425.6 11.7
37.4 37300000000 37.2
28.5 26.3
5.7 1722147336 5.6
68.9 30330108050 68.5
79.5 26735055795 79.5
3.9 1752177180 3.9
7.1 2800896120 7.2
850 2065500000 850
28.8 343658700 28.6
15.2 4639194020 15.5
447 2355509100 420
16 8455320720 16
120 505500000 120
1500 5250584434 1485.1
22.5 24180030776 22.4
3.4 884000000 3.4
1.8 1800001296 1.8
939.9 1078800000 820
27 614545438 26
26.7 3473280000 26.1
1.9 1140000000 1.9
126.8 2072000000 130
1.8 6696000000 1.8
39 2181600216 40.5
1.9 196271692.9 1.9
0.8 122695840 0.8
32.4 1523589754 28.9
11 564144000 10.3
110 7796250000 112
713 72216000000 705
15.3 604750161.6 15.3
38.3 3292523461 38.3
154.5 34048000000 151.5
430 82934193782 422.3
255 24235200000 255
90.1 4213229293 90
124.9 3453000000 115.1
109.7 684450000 110
248 26011066584 248.1
29 5184000000 28.7
7.7 1065489600 7.6
47.6 4789125000 47.6
 15.7 202035735 15.2
83 6043410000 83
66 1414989000 64.5
1.8 158510792.7 1.9
89 886613995.8 88.5
1307.4 27140000000 1307.4
525 3399674400 560
96.5 9555942778 96.5
19 1047844925 18.2
5 806000050 5
4.3 28061929148 4.5
38.7 7855323614 38.5
2.7 72500000 2.9
25.1 2235317820 25.1
45.3 12930561298 45.1
128.6 1950160000 128.5
170 1.38E+11 169.5
120 6675151515 120.5
98.1 1194000000 99
81 3852345888 80.2
45 1588047522 42
13.9 2027118582 13.9
32.9 3960505010 32.6
5 1255816305 5.2
4.7 535800000 4.7
1050 1.99E+11 1050
39.3 1872000000 38.4
59.4 2123324804 59
216.7 57526198296 216.7
13 1.10E+11 13
640 5612571115 641
206 61800000000 206
185.5 13222042016 184.1
14.2 1076461556 14.5
12.9 1824768000 12.9
1000 2535458000 1000
13.5 1648774103 13.6
26.3 1399200000 26.3
23 1668641201 22.9
6.9 786888200 6.7
45.5 1895121310 45.5
58.3 1980000840 58.3
8.8 17007760500 8.9
2 2736000000 2
160 330328125 145
14.5 7161862765 14.6
4.8 4560413184 4.8
1799 11507377833 1700
40 2400000000 40
15.2 5345316921 15.2
0.1 34772160 0.1
26.9 605250000 26.3
194 15844666767 193
82 4020000000 81
355 26250000000 350
65 4141473280 64.9
41 335200000 41.9
70 36431046834 70.1
193 61963039005 192.5
148.2 11909276555 147.5
24.6 600000000 24
5.7 599984616 5.6
18.5 2291160037 18.7
395 2038449000 396
10.8 704143796 11
88.1 582898500 95
22.5 8167502970 22.5
252 2.47E+11 250.1
70 3079719580 67.3
74 3211707562 73.2
90 5441600000 89.5
35.8 2716253370 35.1
70.3 7902078374 71.5
97.9 2016500000 92.5
82.2 2040000000 80
94.5 2375000000 95
9.1 5197500000 9
16.5 24172036548 16.6
70.1 2380000000 70.1
57.1 790652887.1 56
60.1 1884000000 60
6.8 1127819862 6.9
111.9 2568000000 107.1
7.1 432000000 7.2
158 11081142720 159
41 13567503483 41
36.8 1872000000 36.5
49.9 11119488799 49.7
56.5 30141192623 56
625 49600000000 620
5 880142050 5
2.7 64800000 2.7
375.1 46152000000 375.1
122 4935753200 123
 4 11480000000 4.2
90 42768000000 89
92.2 5197920000 94
14.4 411800000 14.5
4.7 932844722.6 4.6
6.1 747250000 6.1
17.1 2308500000 17.1
6.5 660000000 6.9
28.9 671614966.1 30
16.7 3510821007 16.8
5.7 781151656 5.8
30 517944060 28.5
1.7 452800000 1.6
239.8 39818241986 244.9
2115 1.13E+11 2110
3.1 4369467348 3.3
9.2 972923607.2 9.2
94.6 21677084602 95
22.3 6177338084 22.2
15.2 818258174.4 14.9
25.5 21508851155 25.6
24 7080986064 24
80 859931625 80
2.7 1400000000 2.7
36.2 985392000 36
0.3 103020000.3 0.3
2.4 630000605 2.5
1.4 151500030 1.5
90 6468000000 97.9
23.7 37916699568 23.9
27.6 1755000000 27.4
4.7 2584050000 4.6
115 12740779160 113
17.1 1640111652 17.2
1.7 100676166.4 1.6
79.9 890161177 79
359 2449300000 349.9
153.4 1703587487 155
29.8 1277646883 29.1
22.4 143996496 22.4
18.2 1940516970 17.3
8.6 17297825338 8.6
38 1740000000 34.8
232 39123088949 232
7.3 5023568000 7.3
92.6 2379067929 92.2
1.4 1668473481 1.4
 0.4 245626440.4 0.4
16.5 3993000000 16.2
92.4 16348300553 92.4
54.9 9310963796 54.9
17.7 2909866678 18
201 1259178600 201
45.9 29513660 35
2.3 1100000308 2.2
16.5 12619800000 16.5
87.2 483160201.6 85
198 729258480 190.2
114.9 14273895540 114.9
3.7 2150049720 3.7
47.6 88438140000 47.6
100.6 40640204105 101.5
50 1177250000 48.8
33.8 4719747297 33.8
4.6 4512261668 4.5
1.7 476000000 1.6
1.3 52000000 1.3
22.3 1269460481 22.1
8.5 850000000 8.4
20.1 13215049300 20
63.7 14033250000 63.7
46 5011875000 46.6
33 774250000 32.6
97.7 18080000000 88.1
45 1209000000 42
161 13714285760 160.5
24 26957734350 24
38.1 684779405 36.5
100 10019432162 100
45.3 1815761220 43.7
5.6 2624980562 5.6
23.5 25860112601 23.2
7.1 5379190063 7.1
45.5 1126354029 44.1
19.5 4425666729 18.8
16 192000000 16