Quote is at July 27, 2010
| Company | P Close |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| AP | 31.26 |
31.26 |
30.00 |
30.00 |
30.00 |
-1.26 |
64.00 |
426,229 |
12,720,095.40 |
| FIRSTBANK | 14.20 |
14.20 |
14.29 |
13.97 |
13.98 |
-0.22 |
856.00 |
43,478,698 |
616,447,561.29 |
| REDSTAREX | 3.99 |
3.99 |
3.86 |
3.80 |
3.80 |
-0.19 |
50.00 |
1,650,148 |
6,304,491.50 |
| IBTC | 9.48 |
9.48 |
9.31 |
9.18 |
9.30 |
-0.18 |
48.00 |
1,050,766 |
9,726,503.38 |
| DIAMONDBNK | 7.82 |
7.82 |
7.83 |
7.55 |
7.66 |
-0.16 |
114.00 |
83,510,127 |
651,546,474.09 |
| RTBRISCOE | 3.89 |
3.89 |
3.76 |
3.76 |
3.76 |
-0.13 |
15.00 |
172,440 |
655,483.90 |
| VITAFOAM | 6.27 |
6.27 |
6.20 |
6.16 |
6.20 |
-0.07 |
24.00 |
731,699 |
4,523,539.55 |
| PLATINUM | 1.54 |
1.54 |
1.59 |
1.47 |
1.49 |
-0.05 |
100.00 |
5,717,028 |
8,640,937.42 |
| GOLDINSURE | 0.67 |
0.67 |
0.64 |
0.64 |
0.64 |
-0.03 |
2.00 |
56,000 |
35,840.00 |
| JAPAULOIL | 1.57 |
1.57 |
1.61 |
1.54 |
1.54 |
-0.03 |
104.00 |
2,327,146 |
3,646,454.34 |
| BECOPETRO | 0.82 |
0.82 |
0.86 |
0.79 |
0.80 |
-0.02 |
25.00 |
565,944 |
458,868.59 |
| CHAMS | 0.60 |
0.60 |
0.60 |
0.57 |
0.59 |
-0.01 |
42.00 |
10,068,780 |
5,777,942.20 |
| LIVESTOCK | 0.59 |
0.59 |
0.60 |
0.58 |
0.58 |
-0.01 |
10.00 |
309,222 |
182,694.92 |
| MAYBAKER | 5.61 |
5.61 |
5.60 |
5.60 |
5.60 |
-0.01 |
14.00 |
187,405 |
1,054,607.21 |
| NEM | 0.51 |
0.51 |
0.52 |
0.50 |
0.50 |
-0.01 |
20.00 |
2,915,374 |
1,464,307.00 |
| OANDO | 69.51 |
69.51 |
69.50 |
69.48 |
69.50 |
-0.01 |
116.00 |
705,288 |
49,004,635.07 |
| SKYEBANK | 7.31 |
7.31 |
7.31 |
7.21 |
7.30 |
-0.01 |
140.00 |
12,220,507 |
88,819,279.89 |
| UBN | 5.90 |
5.90 |
6.19 |
5.88 |
5.89 |
-0.01 |
315.00 |
22,515,185 |
137,054,381.82 |
