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: 11-10-2011     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
48.00
48.00
48.00
48.00
48.00
22.00
75,361.00
3,440,505.00
0
0
0.50
0.50
0.50
0.50
0.50
4.00
116,490.00
58,245.00
0
0
2.47
2.47
2.47
2.47
2.47
3.00
10,400.00
24,440.00
0
0
5.35
5.18
5.35
5.12
5.35
107.00
4,336,706.00
22,610,258.05
0
0
0.50
0.50
0.50
0.50
0.50
2.00
150,000.00
75,000.00
0
0
1.90
1.90
1.90
1.90
1.90
1.00
8,065.00
14,597.65
0
0
0.60
0.60
0.63
0.59
0.63
61.00
2,175,244.00
1,309,218.91
0.03
5
16.17
16.17
16.17
16.17
16.17
38.00
276,993.00
4,444,109.21
0
0
0.50
0.50
0.50
0.50
0.50
1.00
1,000.00
500.00
0
0
1.85
1.80
1.94
1.80
1.94
32.00
787,856.00
1,457,995.33
0.09
4.86
9.36
9.36
9.36
9.36
9.36
2.00
3,400.00
31,824.00
0
0
6.95
6.95
6.95
6.95
6.95
2.00
2,208.00
15,345.60
0
0
14.00
14.00
14.00
14.00
14.00
36.00
197,731.00
2,743,553.10
0
0
19.60
19.90
19.90
19.90
19.90
46.00
311,352.00
6,116,991.90
0.3
1.53
7.25
7.00
7.00
6.94
6.94
5.00
281,200.00
1,963,798.00
-0.31
-4.28
0.50
0.50
0.50
0.50
0.50
9.00
784,000.00
392,000.00
0
0
6.43
6.43
6.43
6.43
6.43
1.00
200.00
1,284.00
0
0
63.86
63.86
63.86
63.86
63.86
1.00
200.00
12,600.00
0
0
35.00
35.00
35.00
35.00
35.00
9.00
28,264.00
976,715.70
0
0
1.03
1.03
1.03
1.03
1.03
2.00
5,000.00
5,000.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
201,000.00
100,500.00
0
0
0.50
0.50
0.50
0.50
0.50
8.00
600,440.00
300,220.00
0
0
2.31
2.20
2.30
2.20
2.30
13.00
2,693,000.00
5,935,636.10
-0.01
-0.43
2.00
2.00
2.00
2.00
2.00
1.00
24,000.00
45,600.00
0
0
96.00
96.00
96.00
96.00
96.00
11.00
8,844.00
837,471.20
0
0
6.40
6.41
6.51
6.41
6.45
113.00
1,349,829.00
8,774,695.63
0.05
0.78
7.13
7.10
7.10
6.85
7.00
75.00
3,682,445.00
25,792,016.62
-0.13
-1.82
3.30
3.40
3.41
3.30
3.30
23.00
674,853.00
2,286,294.30
0
0
2.52
2.52
2.52
2.52
2.52
11.00
65,004.00
156,009.60
0
0
4.81
4.81
4.81
4.81
4.81
3.00
27,064.00
123,682.48
0
0
12.40
11.80
11.80
11.80
11.80
25.00
397,752.00
4,808,291.74
-0.6
-4.84
0.90
0.90
0.90
0.90
0.90
3.00
141,350.00
127,215.00
0
0
4.16
4.06
4.06
4.00
4.00
33.00
6,322,701.00
25,353,631.65
-0.16
-3.85
1.93
1.85
1.89
1.84
1.84
41.00
1,841,342.00
3,424,577.45
-0.09
-4.66
1.14
1.09
1.09
1.09
1.09
15.00
400,000.00
436,500.00
-0.05
-4.39
9.07
9.00
9.17
9.00
9.11
571.00
7,747,556.00
70,343,885.36
0.04
0.44
60.00
60.00
60.00
60.00
60.00
45.00
169,067.00
10,028,085.81
0
0
9.60
9.12
9.12
9.12
9.12
29.00
239,430.00
2,211,398.68
-0.48
-5
0.50
0.50
0.50
0.50
0.50
1.00
1,000.00
500.00
0
0
27.00
27.00
27.00
27.00
27.00
23.00
124,617.00
3,296,954.85
0
0
0.52
0.51
0.52
0.51
0.52
5.00
350,000.00
180,700.00
0
0
1.21
1.17
1.18
1.16
1.18
19.00
3,312,462.00
3,869,177.54
-0.03
-2.48
12.38
12.40
12.55
12.30
12.38
500.00
25,383,036.00
316,852,773.71
0
0
0.50
0.50
0.50
0.50
0.50
3.00
800,000.00
400,000.00
0
0
210.00
199.50
199.50
199.50
199.50
83.00
770,662.00
153,749,698.49
-10.5
-5
3.00
3.00
3.00
3.00
3.00
3.00
2,200.00
6,551.00
0
0
9.18
9.18
9.30
9.03
9.04
34.00
3,106,988.00
28,537,409.60
-0.14
-1.53
2.66
2.66
2.66
2.66
2.66
1.00
10,000.00
25,300.00
0
0
2.47
2.35
2.40
2.35
2.38
76.00
5,853,147.00
13,776,885.62
-0.09
-3.64
0.50
0.50
0.50
0.50
0.50
1.00
23,000.00
11,500.00
0
0
0.86
0.82
0.82
0.82
0.82
16.00
317,000.00
260,040.00
-0.04
-4.65
47.16
47.16
47.16
47.16
47.16
13.00
63,429.00
2,846,710.11
0
0
6.51
6.51
6.51
6.51
6.51
1.00
5,315.00
32,899.85
0
0
0.50
0.50
0.50
0.50
0.50
4.00
26,500.00
13,528.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
500.00
250.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
85,000.00
42,500.00
0
0
3.14
2.99
2.99
2.99
2.99
10.00
312,220.00
933,540.80
-0.15
-4.78
0.50
0.50
0.50
0.50
0.50
1.00
440.00
220.00
0
0
140.00
140.00
140.00
140.00
140.00
13.00
5,166.00
690,542.31
0
0
5.90
5.80
5.97
5.61
5.97
49.00
1,234,935.00
7,137,874.32
0.07
1.19
4.40
4.40
4.40
4.40
4.40
8.00
42,350.00
177,068.00
0
0
82.00
83.50
85.01
83.50
85.00
181.00
2,009,863.00
170,114,104.39
3
3.66
5.22
5.22
5.22
5.22
5.22
1.00
400.00
2,192.00
0
0
1.08
1.13
1.13
1.13
1.13
14.00
256,167.00
274,077.01
0.05
4.63
0.50
0.50
0.50
0.50
0.50
6.00
695,000.00
347,500.00
0
0
400.00
400.50
400.50
400.50
400.50
61.00
319,556.00
128,012,804.26
0.5
0.13
0.91
0.87
0.87
0.87
0.87
2.00
200,500.00
174,435.00
-0.04
-4.4
26.20
25.70
25.70
24.89
25.00
223.00
6,366,101.00
160,185,004.00
-1.2
-4.58
19.38
19.38
19.38
19.38
19.38
8.00
14,332.00
267,550.40
0
0
0.77
0.74
0.74
0.74
0.74
9.00
1,551,500.00
1,148,110.00
-0.03
-3.9
7.33
7.33
7.33
7.33
7.33
6.00
33,160.00
236,162.80
0
0
1.50
1.43
1.43
1.43
1.43
9.00
966,477.00
1,382,062.11
-0.07
-4.67
30.00
30.00
30.01
30.00
30.00
52.00
1,716,125.00
51,486,235.00
0
0
2.17
2.20
2.20
2.20
2.20
11.00
161,800.00
355,588.26
0.03
1.38
5.37
5.37
5.37
5.37
5.37
1.00
10,000.00
56,300.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
1,000.00
500.00
0
0
1.62
1.62
1.62
1.62
1.62
22.00
157,520.00
260,574.13
0
0
4.70
4.50
4.69
4.47
4.69
90.00
2,908,672.00
13,123,749.19
-0.01
-0.21
0.50
0.50
0.50
0.50
0.50
1.00
4,000.00
2,000.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
5,000.00
2,500.00
0
0
1.43
1.49
1.49
1.43
1.48
27.00
1,061,482.00
1,547,700.05
0.05
3.5
2.92
2.92
2.92
2.92
2.92
2.00
200.00
556.00
0
0
200.00
200.00
200.00
200.00
200.00
14.00
51,802.00
9,848,080.00
0
0
0.81
0.81
0.83
0.77
0.77
37.00
1,398,665.00
1,116,472.41
-0.04
-4.94
13.45
13.45
13.45
13.45
13.45
24.00
120,932.00
1,632,100.79
0
0
33.00
31.35
31.35
31.35
31.35
48.00
495,239.00
15,708,350.86
-1.65
-5
4.30
4.12
4.19
4.09
4.15
200.00
82,148,389.00
336,168,921.91
-0.15
-3.49
2.09
2.09
2.09
2.09
2.09
0.00
0.00
0.00
0
0
27.26
27.50
27.50
27.50
27.50
97.00
480,790.00
13,124,035.70
0.24
0.88
0.50
0.50
0.50
0.50
0.50
1.00
10,000.00
5,000.00
0
0
0.75
0.72
0.72
0.72
0.72
5.00
78,166.00
56,279.52
-0.03
-4
0.89
0.89
0.89
0.89
0.89
2.00
1,668.00
1,551.24
0
0
3.85
3.66
3.85
3.66
3.85
20.00
369,440.00
1,377,308.80
0
0
0.50
0.50
0.50
0.50
0.50
1.00
3,754.00
1,877.00
0
0
5.95
5.95
5.95
5.95
5.95
3.00
10,340.00
59,102.60
0
0
40.15
40.00
40.00
39.01
39.50
25.00
912,435.00
36,008,688.50
-0.65
-1.62
0.50
0.50
0.50
0.50
0.50
4.00
31,760.00
15,880.00
0
0
0.76
0.76
0.76
0.73
0.73
22.00
725,982.00
537,337.12
-0.03
-3.95
12.40
12.01
12.20
12.00
12.10
355.00
13,934,792.00
168,482,247.59
-0.3
-2.42
Feedback Form Subscribe to us Inside Proshare Market Directory