Index Calculation With Portfolio Analysis

8/20/2019 Index Calculation With Portfolio Analysis

1/152

ALLAIED BANK LTD

S.No Date Open High Low Close Volume Change1 1-Dec-15 94 94.2 93 93 9,400 -0.82 2-Dec-15 92.4 96 90 95.93 49,400 2.933 3-Dec-15 95 96 94.31 95.95 5,000 0.02

4 4-Dec-15 96.49 96.49 95 95.35 500 -0.65 7-Dec-15 95.15 95.89 95.15 95.3 2,500 -0.056 8-Dec-15 95.52 96.25 95.5 96.15 18,600 0.857 9-Dec-15 96 96.48 96 96 6,500 -0.158 10-Dec-15 96.95 100.5 96.95 99 70,200 39 11-Dec-15 99 99 96 97.47 21,200 -1.53

10 14-Dec-15 97 97 96.01 96.74 5,500 -0.7311 15-Dec-15 96.5 96.5 95 95.01 16,900 -1.7312 16-Dec-15 95.22 95.5 94.26 94.98 14,300 -0.0313 17-Dec-15 95.1 96.25 95.1 95.6 15,100 0.62

14 18-Dec-15 96 96 94.76 94.99 10,000 -0.6115 21-Dec-15 95.4 95.4 94 94.86 31,600 -0.1316 22-Dec-15 94.5 94.51 93.9 94 27,700 -0.8617 23-Dec-15 95 95 90.6 91.08 286,100 -2.9218 28-Dec-15 91.65 93.5 91.65 93.26 197,400 2.1819 29-Dec-15 93.9 93.9 93 93.5 33,100 0.2420 30-Dec-15 94.34 94.5 93.34 94.07 10,700 0.5721 31-Dec-15 93.52 94.4 93.5 94.26 16,000 0.1922 1-Jan-16 94.5 95.5 93.95 95.41 32,000 1.1523 4-Jan-16 95.05 95.15 93.55 94.23 11,000 -1.1824 5-Jan-16 93.5 94 93.5 93.61 15,000 -0.6225 6-Jan-16 94 94 93 93.4 12,000 -0.2126 7-Jan-16 93 93.01 92 92.16 12,000 -1.2427 8-Jan-16 93.49 93.5 90.5 92.6 25,500 0.4428 11-Jan-16 91.5 92 91.35 92 9,000 -0.629 12-Jan-16 92.02 92.02 91 91.83 25,500 -0.1730 13-Jan-16 91.3 92 91.1 91.3 4,500 -0.53


2/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


3/152

-

----------

----


4/152

AL GHAZI TRACTORS

S.No Date Open High Low Close Volume Change1 1-Dec-15 415 429 414 415.25 3,200 2.112 2-Dec-15 406.01 418.99 406 418.99 2,600 3.743 3-Dec-15 422.75 430 421.25 429.97 7,300 10.98

4 4-Dec-15 430 437.25 425.25 428.63 1,100 -1.345 7-Dec-15 434 438 434 435.42 2,800 6.796 8-Dec-15 443.99 443.99 427 429.25 1,100 -6.177 9-Dec-15 420 431 420 431 800 1.758 10-Dec-15 424 430 409.45 411.21 18,100 -19.799 11-Dec-15 415.01 420 391 413.7 16,000 2.49

10 14-Dec-15 408.01 415 408 410.25 1,200 -3.4511 15-Dec-15 416.99 428 411.55 419.44 8,300 9.1912 16-Dec-15 419 426 418 418 8,000 -1.4413 17-Dec-15 420 424.98 417 417 2,800 -1

14 18-Dec-15 410 419.99 410 414.87 2,900 -2.1315 21-Dec-15 408.1 415 408 408.43 14,100 -6.4416 22-Dec-15 403.25 413.5 403.25 412.65 1,300 4.2217 23-Dec-15 410.01 412.75 409 409 1,900 -3.6518 28-Dec-15 412.88 417.99 412.88 414.2 4,900 5.219 29-Dec-15 419.5 419.5 410 410.4 2,700 -3.820 30-Dec-15 410 410.7 410 410.25 800 -0.1521 31-Dec-15 414 414 413 413 1,300 2.7522 1-Jan-16 417.9 418.9 413.01 413.01 1,000 0.0123 4-Jan-16 418.99 419.99 417 419.99 1,400 6.9824 5-Jan-16 416 416 412.01 415 2,500 -4.9925 6-Jan-16 429.8 429.8 421.5 422.68 3,300 7.6826 7-Jan-16 424.9 426 424.9 425.1 2,300 2.4227 8-Jan-16 420 427.85 420 424 3,200 -1.128 11-Jan-16 420 420 414 414 2,600 -1029 12-Jan-16 412 415 410 413.1 3,400 -0.930 13-Jan-16 410.01 418.9 410.01 414.02 5,900 0.92


5/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


6/152

-

----------

----


7/152

ARIF HABIB CORPORATION

S.No Date Open High Low Close Volume Change1 Dec 1 2015 49.5 49.5 46.52 46.98 166,000 -1.852 Dec 2 2015 47.5 48.8 44.64 47.91 639,000 0.933 Dec 3 2015 46.26 47.9 46.26 47.34 185,500 -0.57

4 Dec 4 2015 47.64 48.69 47.64 48.32 124,000 0.985 Dec 7 2015 47.06 49.75 47.06 48.93 141,500 0.616 Dec 8 2015 48.6 49.74 48.6 49.28 121,500 0.357 Dec 9 2015 49.7 51 49.65 49.77 292,000 0.498 Dec 10 2015 50.39 52.25 50 52.1 370,000 2.339 Dec 11 2015 52.5 54.39 52.5 53.01 717,500 0.91

10 Dec 14 2015 53 53.5 52.3 52.56 151,000 -0.4511 Dec 15 2015 52.98 52.98 50.75 51.26 88,000 -1.312 Dec 16 2015 52 52.24 51.27 51.75 143,000 0.4913 Dec 17 2015 52.5 54 51.85 52.99 372,000 1.24

14 Dec 18 2015 53 53 51.51 51.79 74,000 -1.215 Dec 21 2015 52.34 52.34 51.25 51.78 44,000 -0.0116 Dec 22 2015 52.19 52.49 51.25 51.52 86,500 -0.2617 Dec 23 2015 51.65 51.95 50.01 50.33 98,000 -1.1918 Dec 28 2015 50.32 51.8 50.31 51.58 83,500 1.2519 Dec 29 2015 51.8 52.3 50.96 51.12 86,000 -0.4620 Dec 30 2015 51.3 51.5 50 51.26 74,000 0.1421 Dec 31 2015 51.39 51.47 50.75 51.11 73,000 -0.1522 Jan 1 2016 51 52.1 51 51.56 59,500 0.4523 Jan 4 2016 51.52 51.52 50.5 50.7 98,000 -0.8624 Jan 5 2016 50.03 50.78 49.69 50.04 229,500 -0.6625 Jan 6 2016 50 50.2 49.79 49.96 67,500 -0.0826 Jan 7 2016 49.5 49.98 48.61 48.89 65,000 -1.0727 Jan 8 2016 49 49.88 48.5 48.92 33,500 0.0328 Jan 11 2016 48.92 49.5 47.5 48.19 65,500 -0.7329 Jan 12 2016 48.5 48.5 47 48.13 72,000 -0.0630 Jan 13 2016 48.55 49 47.5 47.65 56,000 -0.48


8/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


9/152

-

----------

----


10/152

BOP

S.No Date Open High Low Close Volume1 Dec 1 2015 9 9.09 8.11 8.39 10,670,0002 Dec 2 2015 8.41 8.73 8.36 8.69 17,710,5003 Dec 3 2015 8.78 8.85 8.6 8.75 3,265,500

4 Dec 4 2015 8.79 8.88 8.7 8.82 2,138,0005 Dec 7 2015 8.85 9.17 8.73 9.06 5,834,5006 Dec 8 2015 9.15 9.29 9.03 9.12 6,128,5007 Dec 9 2015 9.1 9.3 9.09 9.12 2,430,0008 Dec 10 2015 9.12 9.34 9.1 9.19 3,198,5009 Dec 11 2015 9.24 9.81 9.15 9.73 45,283,000

10 Dec 14 2015 9.75 9.86 9.41 9.47 14,144,00011 Dec 15 2015 9.49 9.68 9.3 9.33 5,201,50012 Dec 16 2015 9.4 9.45 9.15 9.36 3,145,50013 Dec 17 2015 9.3 9.54 9.3 9.39 3,091,500

14 Dec 18 2015 9.36 9.42 9.09 9.13 6,305,00015 Dec 21 2015 9.15 9.25 9.08 9.09 3,445,00016 Dec 22 2015 9.12 9.2 9.05 9.07 2,518,50017 Dec 23 2015 9.07 9.13 8.97 9.04 3,486,50018 Dec 28 2015 9.1 9.33 9.05 9.19 5,799,50019 Dec 29 2015 9.19 9.3 9.04 9.07 3,882,50020 Dec 30 2015 9.15 9.2 9.07 9.13 2,627,00021 Dec 31 2015 9.11 9.29 9.1 9.21 2,824,00022 Jan 1 2016 9.25 9.32 9.21 9.28 1,608,00023 Jan 4 2016 9.3 9.3 9.04 9.05 4,099,00024 Jan 5 2016 8.97 9.03 8.8 8.96 6,068,50025 Jan 6 2016 8.96 9.05 8.92 9 1,169,50026 Jan 7 2016 9 9 8.82 8.85 3,461,00027 Jan 8 2016 9 9 8.8 8.82 3,869,50028 Jan 11 2016 8.84 8.89 8.63 8.66 4,436,50029 Jan 12 2016 8.69 8.73 8.56 8.65 3,236,50030 Jan 13 2016 8.74 8.8 8.6 8.64 1,636,500


11/152

Change

-0.61

0.3

0.06 -

0.07 -0.24 -0.06 -

0 -0.07 -0.54 --0.26 --0.14 -0.03 -0.03 -

-0.26 --0.04 --0.02 --0.03 -0.15

-0.12

0.06

0.08

0.07

-0.23

-0.09

0.04

-0.15

-0.03

-0.16

-0.01

-0.01


12/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


13/152

DESCON CHEMICALS

S.No Date Open High Low Close Volume Change1 Dec 1 2015 6.25 6.39 5.8 5.95 875,000 -0.252 Dec 2 2015 6.09 6.3 5.9 6.29 931,000 0.343 Dec 3 2015 6.25 6.28 6.14 6.18 366,000 -0.11

4 Dec 4 2015 6.15 6.34 6.13 6.3 608,000 0.125 Dec 7 2015 6.58 6.7 5.5 6.25 3,140,500 -0.056 Dec 8 2015 6.3 6.4 6.16 6.3 800,000 0.057 Dec 9 2015 6.34 6.45 6.3 6.38 870,000 0.088 Dec 10 2015 6.39 6.72 6.39 6.55 2,091,500 0.179 Dec 11 2015 6.58 6.66 6.4 6.45 609,000 -0.1

10 Dec 14 2015 6.41 6.55 6.25 6.26 485,500 -0.1911 Dec 15 2015 6.35 6.35 6.1 6.13 536,500 -0.1312 Dec 16 2015 6.22 6.34 6.16 6.2 309,500 0.0713 Dec 17 2015 6.28 6.45 6.22 6.35 569,000 0.15

14 Dec 18 2015 6.3 6.38 6.18 6.23 335,500 -0.1215 Dec 21 2015 6.21 6.29 6.05 6.14 602,500 -0.0916 Dec 22 2015 6.19 6.26 6.05 6.15 293,500 0.0117 Dec 23 2015 6.1 6.15 5.98 6.12 621,000 -0.0318 Dec 28 2015 6.1 6.22 6.03 6.2 498,500 0.0819 Dec 29 2015 6.14 6.36 6.12 6.26 789,000 0.0620 Dec 30 2015 6.25 6.69 6.25 6.65 1,978,500 0.3921 Dec 31 2015 6.7 6.74 6.5 6.64 1,469,500 -0.0122 Jan 1 2016 6.65 7.05 6.6 6.96 4,294,000 0.3223 Jan 4 2016 7.03 7.23 6.81 7.13 2,794,500 0.1724 Jan 5 2016 6.62 7.16 6.62 7.01 1,893,500 -0.1225 Jan 6 2016 7.01 7.13 6.82 6.85 1,329,500 -0.1626 Jan 7 2016 6.89 6.92 6.7 6.74 816,000 -0.1127 Jan 8 2016 6.79 6.85 6.57 6.66 631,500 -0.0828 Jan 11 2016 6.61 6.83 6.55 6.6 645,000 -0.0629 Jan 12 2016 6.65 6.75 6.45 6.67 496,000 0.0730 Jan 13 2016 6.68 6.75 6.5 6.56 1,049,000 -0.11


14/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


15/152

-

----------

----


16/152

DGKC

S.No Date Open High Low Close Volume1 Dec 1 2015 128 130 125.25 125.76 2,019,6002 Dec 2 2015 127 132.04 125.55 131.94 2,615,7003 Dec 3 2015 131.9 135 131 133.73 2,695,700

4 Dec 4 2015 134.45 134.65 130.5 133.56 496,4005 Dec 7 2015 133.5 136.9 133.5 135.42 1,762,0006 Dec 8 2015 136 137.75 133 136.57 1,621,7007 Dec 9 2015 136.6 142.74 136.6 140.32 7,637,0008 Dec 10 2015 140.5 141.2 139.05 139.48 1,659,2009 Dec 11 2015 139.5 140.8 138 138.35 1,672,900

10 Dec 14 2015 138.38 139.45 135.8 139.11 1,617,90011 Dec 15 2015 138.91 140.5 135.95 136.98 2,010,80012 Dec 16 2015 137.99 139.7 137.01 139.11 838,10013 Dec 17 2015 139.01 142.25 139.01 141.15 3,654,800

14 Dec 18 2015 140.99 142.99 140.25 141.9 3,732,10015 Dec 21 2015 142.01 143.3 141.3 141.99 2,225,00016 Dec 22 2015 142.7 142.98 141.6 142.41 1,653,20017 Dec 23 2015 142.8 144.35 142 143.89 1,834,10018 Dec 28 2015 145 145.86 144 144.82 2,539,50019 Dec 29 2015 145 147.5 144.85 146.14 3,775,00020 Dec 30 2015 146.5 147.5 143 147.07 1,749,20021 Dec 31 2015 147 149.19 146.51 147.59 2,965,10022 Jan 1 2016 150.8 154.94 148.15 154.67 5,557,20023 Jan 4 2016 154.7 155.25 151.61 152.02 3,196,00024 Jan 5 2016 149.55 154.39 146.1 153.59 5,010,80025 Jan 6 2016 153.74 154.7 152.7 153.64 3,879,90026 Jan 7 2016 152.55 153.65 151.1 151.74 3,961,80027 Jan 8 2016 152.05 152.8 148.52 149.48 3,835,40028 Jan 11 2016 148.5 152.88 147.62 152.31 2,735,50029 Jan 12 2016 152.79 154.7 151.3 153.54 4,923,40030 Jan 13 2016 154.88 156.45 153.75 154.42 3,484,000


17/152

Change

-2.04

6.18

1.79 -

-0.17 -1.86 -1.15 -3.75 --0.84 --1.13 -0.76 --2.13 -2.13 -2.04 -

0.75 -0.09 -0.42 -1.48 -0.93

1.32

0.93

0.52

7.08

-2.65

1.57

0.05

-1.9

-2.26

2.83

1.23

0.88


18/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


19/152

ENGRO POWERGEN

S.No Date Open High Low Close Volume Change1 Dec 1 2015 35.11 35.11 34.5 34.53 99,000 -0.482 Dec 2 2015 34.5 35.49 34.4 35.16 111,500 0.633 Dec 3 2015 35 35 34.5 34.54 81,500 -0.62

4 Dec 4 2015 34.79 35.01 34.65 34.81 71,000 0.275 Dec 7 2015 35.09 35.1 34.6 35.02 128,000 0.216 Dec 8 2015 35 35.19 34.8 35.02 99,500 07 Dec 9 2015 35 35.1 34.74 34.92 124,000 -0.18 Dec 10 2015 35 35.14 34.71 34.76 49,000 -0.169 Dec 11 2015 35 35 34.6 34.62 78,000 -0.14

10 Dec 14 2015 34.56 34.56 34.15 34.28 72,000 -0.3411 Dec 15 2015 34.17 34.45 34.11 34.18 67,000 -0.112 Dec 16 2015 34.22 34.34 34.12 34.18 58,000 013 Dec 17 2015 34.35 34.59 34.3 34.46 93,500 0.28

14 Dec 18 2015 34.4 34.7 34.2 34.37 62,000 -0.0915 Dec 21 2015 34.69 34.7 34.03 34.13 49,500 -0.2416 Dec 22 2015 34.25 34.25 34.06 34.08 51,000 -0.0517 Dec 23 2015 34.25 34.51 34.15 34.22 53,000 0.1418 Dec 28 2015 34.25 34.5 34.1 34.21 54,000 -0.0119 Dec 29 2015 34.16 34.5 34.15 34.26 49,500 0.0520 Dec 30 2015 34.48 34.55 34 34.1 191,000 -0.1621 Dec 31 2015 34.1 34.39 34.03 34.18 24,500 0.0822 Jan 1 2016 34.25 35.47 34.25 35.19 229,000 1.0123 Jan 4 2016 35.21 35.4 34.51 34.94 154,500 -0.2524 Jan 5 2016 34.91 35.08 34.6 35 131,000 0.0625 Jan 6 2016 34.95 35 34.71 34.9 42,500 -0.126 Jan 7 2016 34.51 34.89 34.51 34.7 37,000 -0.227 Jan 8 2016 34.7 34.7 34.5 34.7 23,000 028 Jan 11 2016 34.6 34.6 34 34.19 68,000 -0.5129 Jan 12 2016 34.02 34.03 33.61 33.99 135,000 -0.230 Jan 13 2016 34 34 33.68 33.7 82,000 -0.29


20/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


21/152

-

----------

----


22/152

FATIMA FERTILIZERS

S.No Date Open High Low Close Volume Change1 Dec 1 2015 41.8 41.81 40.1 40.14 728,500 -1.672 Dec 2 2015 41.79 42 41.25 41.99 716,000 1.853 Dec 3 2015 42.75 42.75 41.75 41.83 210,000 -0.16

4 Dec 4 2015 42.7 42.7 41.75 41.95 944,500 0.125 Dec 7 2015 42.25 43.74 42 43.3 777,500 1.356 Dec 8 2015 43.5 43.73 43 43.21 343,500 -0.097 Dec 9 2015 42.7 43.49 42.7 43.16 362,500 -0.058 Dec 10 2015 43.49 44.2 43.39 43.61 518,500 0.459 Dec 11 2015 43.3 44 43.25 43.26 267,000 -0.35

10 Dec 14 2015 43 43.49 42.5 42.94 90,500 -0.3211 Dec 15 2015 42.85 43 40.99 41.08 982,500 -1.8612 Dec 16 2015 41.34 43 41.25 42.59 971,500 1.5113 Dec 17 2015 43.1 43.55 42.35 42.45 248,500 -0.14

14 Dec 18 2015 42.8 42.8 41.1 41.5 237,000 -0.9515 Dec 21 2015 41.95 43.2 41.75 42.92 411,000 1.4216 Dec 22 2015 43.5 44.2 43.4 43.74 579,000 0.8217 Dec 23 2015 43.9 44.1 43.55 43.59 360,500 -0.1518 Dec 28 2015 43.75 44.2 43.11 43.47 624,500 -0.1219 Dec 29 2015 43.85 43.9 43.4 43.67 452,500 0.220 Dec 30 2015 43.75 44.3 43.67 44.15 1,501,500 0.4821 Dec 31 2015 44 45 43.5 44.73 3,002,000 0.5822 Jan 1 2016 44.45 44.73 44 44.07 111,500 -0.6623 Jan 4 2016 44.24 44.5 43.56 43.81 51,500 -0.2624 Jan 5 2016 43.51 43.51 41.62 42.56 1,316,500 -1.2525 Jan 6 2016 42.79 43.05 42.6 42.91 781,500 0.3526 Jan 7 2016 42.5 42.85 42.4 42.56 284,500 -0.3527 Jan 8 2016 42.49 42.6 42.2 42.24 92,000 -0.3228 Jan 11 2016 42.2 42.2 41.2 41.65 252,000 -0.5929 Jan 12 2016 41.5 42 41.4 41.67 1,796,500 0.0230 Jan 13 2016 41.7 42 40.9 41.03 323,500 -0.64


23/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


24/152

-

----------

----


25/152


26/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


27/152

-

----------

----


28/152

GANDHARA NISSAN LTD

S.No Date Open High Low Close Volume Change1 Dec 1 2015 311.09 311.09 311.09 311.09 500 -16.372 Dec 2 2015 295.54 306 295.54 296.89 776,000 -14.23 Dec 3 2015 291 311.73 283.1 311.73 623,500 14.84

4 Dec 4 2015 316 327.31 316 327.31 141,500 15.585 Dec 7 2015 340 343.67 325 343.67 226,500 16.366 Dec 8 2015 357.99 358 326.49 326.49 282,500 -17.187 Dec 9 2015 316.01 337 310.17 331.51 532,000 5.028 Dec 10 2015 334 341.11 320 326.74 246,000 -4.779 Dec 11 2015 329.5 338 320 324.87 187,500 -1.87

10 Dec 14 2015 327 327.3 308.63 311.1 128,000 -13.7711 Dec 15 2015 314.94 318 295.55 296.89 118,000 -14.2112 Dec 16 2015 303 305 287 293.1 108,000 -3.7913 Dec 17 2015 297 305 285.3 288.72 200,000 -4.38

14 Dec 18 2015 286 291.8 277 280.5 138,000 -8.2215 Dec 21 2015 274.15 276 266.48 267.48 75,000 -13.0216 Dec 22 2015 267.9 280.85 266 277.56 162,500 10.0817 Dec 23 2015 284 291.43 284 291.43 149,000 13.8718 Dec 28 2015 298 306 298 305.03 125,500 13.619 Dec 29 2015 300 316 291.01 297.48 208,000 -7.5520 Dec 30 2015 300 310.8 296.7 307.11 123,000 9.6321 Dec 31 2015 305 317.89 305 308.03 141,000 0.9222 Jan 1 2016 308 313 300.04 305.88 90,700 -2.1523 Jan 4 2016 306 316.48 301 312.93 76,800 7.0524 Jan 5 2016 304 327 298.56 322.33 204,900 9.425 Jan 6 2016 325.75 331 320.5 323.39 159,200 1.0626 Jan 7 2016 322 331.3 317 326.1 305,500 2.7127 Jan 8 2016 327 342.4 327 342.4 183,600 16.328 Jan 11 2016 350.2 359.52 343.1 357.24 260,600 14.8429 Jan 12 2016 359.99 375.1 357.24 375.1 172,900 17.8630 Jan 13 2016 384.99 393.85 384 393.49 194,900 18.39


29/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


30/152

-

----------

----


31/152

GUL AHMAD TEXTILE

S.No Date Open High Low Close Volume Change1 Dec 1 2015 36.08 36.17 34.61 35.01 235,000 -1.062 Dec 2 2015 35.01 36.25 35 35.16 274,000 0.153 Dec 3 2015 35.84 35.84 35 35.21 148,500 0.05

4 Dec 4 2015 35.31 35.5 35 35.07 107,500 -0.145 Dec 7 2015 35.11 35.35 35.07 35.2 25,500 0.136 Dec 8 2015 35.1 35.15 34.9 34.94 573,000 -0.267 Dec 9 2015 35.5 35.5 34.95 35.13 27,000 0.198 Dec 10 2015 35.25 35.55 35.25 35.48 50,500 0.359 Dec 11 2015 35.15 36.65 34.9 35.31 2,227,000 -0.17

10 Dec 14 2015 35.01 35.35 34.01 34.28 498,500 -1.0311 Dec 15 2015 34.6 34.95 34.02 34.2 293,500 -0.0812 Dec 16 2015 34.3 34.9 34.1 34.47 141,000 0.2713 Dec 17 2015 34.51 35.6 34.51 35.4 712,500 0.93

14 Dec 18 2015 34.61 35.4 34.6 35.09 91,500 -0.3115 Dec 21 2015 34.55 35.15 34.55 34.84 50,000 -0.2516 Dec 22 2015 35.47 35.5 34.6 35 105,500 0.1617 Dec 23 2015 35 35.2 34.5 34.51 178,500 -0.4918 Dec 28 2015 34.12 35.5 34.12 35.47 135,500 0.9619 Dec 29 2015 35.75 36.15 35.5 35.77 320,000 0.320 Dec 30 2015 35.61 36.08 35.6 36.01 138,000 0.2421 Dec 31 2015 36 36.35 36 36.24 380,500 0.2322 Jan 1 2016 36.25 38.05 36.25 38.05 1,428,500 1.8123 Jan 4 2016 38.39 39.95 38.39 39.95 1,627,500 1.924 Jan 5 2016 40.9 41.94 40.26 41.94 2,988,500 1.9925 Jan 6 2016 42.48 43.44 41.12 42.53 857,000 0.5926 Jan 7 2016 41.5 42.34 40.75 40.86 281,000 -1.6727 Jan 8 2016 40.85 40.9 39 39.62 372,500 -1.2428 Jan 11 2016 40.45 40.45 38.75 38.94 78,000 -0.6829 Jan 12 2016 38.6 39.8 38.5 39.05 464,000 0.1130 Jan 13 2016 39.3 39.69 37.6 37.89 258,500 -1.16


32/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


33/152

-

----------

----


34/152

GENERAL TYRES LTD

S.No Date Open High Low Close Volume Change1 Dec 1 2015 169.99 171 159.54 159.94 189,300 -7.992 Dec 2 2015 160.1 167.85 157.5 166.79 516,200 6.853 Dec 3 2015 168 171.8 165.5 170.41 458,600 3.62

4 Dec 4 2015 170 178.93 170 176.52 624,600 6.115 Dec 7 2015 178 179 176 176.56 184,900 0.046 Dec 8 2015 177 178.7 174.5 174.77 149,100 -1.797 Dec 9 2015 175.15 178.5 175 176.92 110,100 2.158 Dec 10 2015 177.95 180 174 174.99 152,300 -1.939 Dec 11 2015 173.2 175 168.9 169.55 136,400 -5.44

10 Dec 14 2015 170.1 175.6 168.6 171.33 202,800 1.7811 Dec 15 2015 172.5 174.88 169 169.51 117,500 -1.8212 Dec 16 2015 171 173.9 170.3 171.17 79,400 1.6613 Dec 17 2015 174 178.9 171.01 172.18 437,900 1.01

14 Dec 18 2015 172.3 173.3 171.5 172.05 54,100 -0.1315 Dec 21 2015 173 174 171 171.39 42,100 -0.6616 Dec 22 2015 172.1 172.1 170 171.75 19,300 0.3617 Dec 23 2015 171.9 172.6 170.01 171 40,100 -0.7518 Dec 28 2015 171 172.3 171 171.52 16,600 0.5219 Dec 29 2015 172 175 170 170.48 176,500 -1.0420 Dec 30 2015 170.99 172.5 169.8 170.18 39,700 -0.321 Dec 31 2015 170 172 170 171.58 57,300 1.422 Jan 1 2016 171.11 174.45 171.11 173.87 156,000 2.2923 Jan 4 2016 174 174.95 171.51 172.87 13,700 -124 Jan 5 2016 168.01 174.25 168 172.08 104,000 -0.7925 Jan 6 2016 171.55 173.25 171.25 171.82 36,000 -0.2626 Jan 7 2016 171.99 172 169.1 169.6 80,400 -2.2227 Jan 8 2016 170 174.85 170 172.83 169,000 3.2328 Jan 11 2016 172 173.5 171.15 172.57 50,600 -0.2629 Jan 12 2016 171.08 171.99 170.24 171.53 24,500 -1.0430 Jan 13 2016 172.4 173.49 169 170.05 45,800 -1.48


35/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


36/152

-

----------

----


37/152

HASCOL PETROLIUM LTD

S.No Date Open High Low Close Volume Change1 Dec 1 2015 155.21 158.9 149.43 149.43 1,038,300 -7.862 Dec 2 2015 150.4 154.74 146 154.26 1,514,000 4.833 Dec 3 2015 154 154.98 151.62 152.65 847,600 -1.61

4 Dec 4 2015 153.01 155.9 152.26 153.06 1,114,400 0.415 Dec 7 2015 153.81 153.85 150.28 152.13 453,600 -0.936 Dec 8 2015 151.6 153.5 150.55 151.45 611,600 -0.687 Dec 9 2015 151.98 154 151.5 151.98 814,900 0.538 Dec 10 2015 152.75 153.92 151 151.89 713,500 -0.099 Dec 11 2015 152.29 152.64 149.63 150.25 309,100 -1.64

10 Dec 14 2015 150 150.5 145.52 146.89 465,100 -3.3611 Dec 15 2015 148.1 150.3 141.51 142.89 761,600 -412 Dec 16 2015 144 150 143.52 146.05 1,356,900 3.1613 Dec 17 2015 145.8 149.19 145.8 148.42 727,800 2.37

14 Dec 18 2015 148.6 149.5 146.02 148.07 570,600 -0.3515 Dec 21 2015 148.7 149.49 146.76 148.22 448,800 0.1516 Dec 22 2015 148.9 150 146.5 146.96 426,300 -1.2617 Dec 23 2015 147.5 147.65 145.51 146 173,400 -0.9618 Dec 28 2015 146.5 147.7 145.51 146.22 184,200 0.2219 Dec 29 2015 146.53 148.25 144.61 145.1 373,700 -1.1220 Dec 30 2015 145.9 146.4 144.3 144.58 132,500 -0.5221 Dec 31 2015 144.45 145 142.5 144.25 215,100 -0.3322 Jan 1 2016 144 145.5 144 145.2 194,200 0.9523 Jan 4 2016 145.9 146 143 143.79 166,400 -1.4124 Jan 5 2016 140 144.25 138.25 143.61 297,700 -0.1825 Jan 6 2016 143.4 148.49 143.2 146.43 636,300 2.8226 Jan 7 2016 145.52 148.7 143.7 144.99 747,300 -1.4427 Jan 8 2016 146 146.3 144.52 144.83 391,900 -0.1628 Jan 11 2016 145 145.35 138.7 140.55 365,400 -4.2829 Jan 12 2016 140 140 136.01 138.43 562,800 -2.1230 Jan 13 2016 137.5 141 137.5 138.05 431,600 -0.38


38/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


39/152

-

----------

----


40/152

KOHC

S.No Date Open High Low Close Volume Change1 Dec 1 2015 201.01 202 199 199 86,100 -32 Dec 2 2015 198 205 196 204.73 74,100 5.733 Dec 3 2015 205.25 211.1 205.25 211.03 7,700 6.3

4 Dec 4 2015 210.26 215 210.25 213.01 16,200 1.985 Dec 7 2015 215 222 215 221.07 63,200 8.066 Dec 8 2015 218 228.5 212 223.38 64,100 2.317 Dec 9 2015 227.99 228 222.3 225 40,900 1.628 Dec 10 2015 223.25 226.25 221 221.14 61,600 -3.869 Dec 11 2015 221.15 223 220.01 221.45 12,300 0.31

10 Dec 14 2015 222.3 222.3 219.2 221.49 12,600 0.0411 Dec 15 2015 221 224.68 221 223 2,200 1.5112 Dec 16 2015 220 222 220 221.9 5,100 -1.113 Dec 17 2015 225.95 232.9 223 231.76 127,300 9.86

14 Dec 18 2015 233 236.95 230 235.13 71,000 3.3715 Dec 21 2015 230.52 236.98 230 235.4 21,100 0.2716 Dec 22 2015 238.89 240 231.11 236.25 11,100 0.8517 Dec 23 2015 235.01 235.01 231 232.12 50,700 -4.1318 Dec 28 2015 232.25 236.99 230.25 235.19 215,500 3.0719 Dec 29 2015 240 241 235 235.73 166,500 0.5420 Dec 30 2015 235 237.9 228.5 236.51 42,000 0.7821 Dec 31 2015 234 243 234 240.88 68,400 4.3722 Jan 1 2016 244 249.5 242 243.07 248,700 2.1923 Jan 4 2016 245.95 245.95 241.6 242.03 78,800 -1.0424 Jan 5 2016 235 244 235 243.04 50,600 1.0125 Jan 6 2016 245 248 243 246.36 297,700 3.3226 Jan 7 2016 250 250 244 248 20,400 1.6427 Jan 8 2016 243.16 248 241.05 244.35 36,300 -3.6528 Jan 11 2016 243 244 242 244 6,200 -0.3529 Jan 12 2016 249.9 249.9 242.5 246.31 43,900 2.3130 Jan 13 2016 246 248 244 245.63 25,600 -0.68


41/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


42/152

-

----------

----


43/152

LUCK

S.No Date Open High Low Close Volume1 Dec 1 2015 481 488 472 473.3 297,2002 Dec 2 2015 476.75 487.2 461.1 484.19 677,2003 Dec 3 2015 481 494 481 491.05 280,700

4 Dec 4 2015 493.99 498 490.01 495.26 228,1005 Dec 7 2015 494 502.9 490.5 497.05 359,5006 Dec 8 2015 492 499.4 490.1 494.14 266,7007 Dec 9 2015 494 502.95 494 497.05 1,095,5008 Dec 10 2015 499.75 502 495.15 495.75 448,8009 Dec 11 2015 496 499 493.05 496.67 123,000

10 Dec 14 2015 494 496.67 487.01 490.65 178,40011 Dec 15 2015 491 492.95 482 484.11 219,30012 Dec 16 2015 488.9 495.89 486 493.73 216,60013 Dec 17 2015 494 500.5 494 499.94 369,000

14 Dec 18 2015 500 503.95 494 495.55 226,40015 Dec 21 2015 493.25 499.99 492 497.64 81,90016 Dec 22 2015 498.01 499.99 495.96 497.46 81,90017 Dec 23 2015 499.98 499.98 495.3 495.8 43,20018 Dec 28 2015 498.97 501.95 494.55 495.1 90,50019 Dec 29 2015 494 497.42 494 495.19 127,50020 Dec 30 2015 498 500.5 494 498.56 188,40021 Dec 31 2015 499 503 492.51 495.04 228,30022 Jan 1 2016 495 519.7 495 517.83 352,20023 Jan 4 2016 518 518 504 506.61 378,10024 Jan 5 2016 500 510 496 507.32 347,70025 Jan 6 2016 510 513.49 508 508.75 296,40026 Jan 7 2016 506 512 505 506.41 305,10027 Jan 8 2016 507.99 507.99 500.1 501.98 102,60028 Jan 11 2016 501.98 504 498 500.16 94,00029 Jan 12 2016 500 508.01 500 504.06 198,20030 Jan 13 2016 507 510.05 506 507.83 163,800


44/152

Change

-8.56

10.89

6.86 -

4.21 -1.79 --2.91 -2.91 --1.3 -0.92 --6.02 --6.54 -9.62 -6.21 -

-4.39 -2.09 --0.18 --1.66 --0.7

0.09

3.37

-3.52

22.79

-11.22

0.71

1.43

-2.34

-4.43

-1.82

3.9

3.77


45/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


46/152

MLCF

S.No Date Open High Low Close Volume1 Dec 1 2015 65 66.75 64.1 64.48 5,532,0002 Dec 2 2015 65.29 67.47 64.45 67.2 4,267,0003 Dec 3 2015 67.15 68.39 66.26 67.69 3,598,000

4 Dec 4 2015 68.19 68.5 67.5 67.63 2,326,5005 Dec 7 2015 67.3 70.1 67.06 68.99 3,693,0006 Dec 8 2015 68.99 70.8 68.7 69.96 2,798,5007 Dec 9 2015 70 71.7 70 70.36 3,402,0008 Dec 10 2015 70.45 71.25 70.2 70.33 1,383,0009 Dec 11 2015 70.5 71.2 69.82 69.89 1,213,000

10 Dec 14 2015 69.15 70.8 68.8 70.59 1,724,00011 Dec 15 2015 70.85 71.4 69.5 69.93 2,591,50012 Dec 16 2015 70.1 71.35 70.1 71.21 2,841,50013 Dec 17 2015 71.25 72.9 71.25 71.84 4,631,500

14 Dec 18 2015 72.2 72.35 70.85 71.02 1,401,00015 Dec 21 2015 71.01 71.27 70.4 70.91 921,00016 Dec 22 2015 71.49 71.6 70.9 71 942,50017 Dec 23 2015 71 71.8 71 71.42 1,171,50018 Dec 28 2015 72 72.5 71.75 72.11 1,656,50019 Dec 29 2015 72.1 73.1 72.1 72.5 1,688,00020 Dec 30 2015 72.37 73.25 72.3 73.08 1,451,00021 Dec 31 2015 73.15 75.32 73 74.58 3,268,00022 Jan 1 2016 77.09 78.3 75.35 78.3 3,173,50023 Jan 4 2016 79 81.27 78.75 79.38 6,585,00024 Jan 5 2016 77.8 81.47 76.5 80.46 8,221,00025 Jan 6 2016 80.44 81.33 80.1 80.62 3,134,50026 Jan 7 2016 79.86 81.25 79.7 80.06 3,813,50027 Jan 8 2016 80.05 80.99 78.35 79.05 3,043,50028 Jan 11 2016 79.2 80.5 78.61 80.27 2,761,50029 Jan 12 2016 80.4 81.98 79.55 81.29 4,169,50030 Jan 13 2016 81.7 82.63 81.1 81.44 2,884,500


47/152

Change

-0.22

2.72

0.49 -

-0.06 -1.36 -0.97 -0.4 -

-0.03 --0.44 -

0.7 --0.66 -1.28 -0.63 -

-0.82 --0.11 -0.09 -0.42 -0.69

0.39

0.58

1.5

3.72

1.08

1.08

0.16

-0.56

-1.01

1.22

1.02

0.15


48/152

- -

- -- -- -- -- -- -- -- -- -- -

- -- -- -- -


49/152

DAY Open High Low Current Rate

1 1,021.75 1,031.65 997.11 1,000.00

2 1,006.04 1,033.65 985.20 1,029.143 998.88 1,016.16 990.26 1,007.924 1,007.04 1,017.01 994.77 1,006.765 1,001.83 1,023.34 995.86 1,013.736 999.88 1,013.80 988.38 1,001.137 998.96 1,018.21 - -8 1,005.79 1,022.13 997.84 1,007.089 1,000.39 1,010.80 985.31 995.53

10 995.83 1,001.77 979.74 989.5511 1,000.65 1,007.83 976.94 982.0612 1,004.81 1,021.05 997.58 1,012.6213 1,004.68 1,022.35 999.22 1,010.4714 1,000.00 1,010.21 984.27 993.7215 993.60 1,011.96 990.29 1,002.0716 1,003.35 1,010.49 993.42 1,000.9317 1,003.96 1,008.90 987.98 992.2018 1,006.05 1,019.93 999.08 1,010.0319 1,004.06 1,012.76 995.50 1,000.9820 1,003.66 1,010.82 992.85 1,006.0221 998.24 1,013.68 991.24 1,004.6422 1,003.09 1,027.19 995.34 1,019.4023 1,001.74 1,005.08 981.82 989.0724 986.84 1,006.80 973.80 999.1625 1,005.73 1,014.32 998.26 1,006.5826 996.25 1,005.85 988.70 995.3427 1,026.94 1,032.60 1,007.74 1,018.5128 991.97 1,000.59 980.84 991.7529 1,000.70 1,010.86 992.05 1,003.8130 1,002.99 1,012.86 995.67 1,000.25


50/152

Volume Change

16,478,000.00 0

26,649,950.00 29.149,198,000.00 (21.22) 6,678,600.00 (1.16) 13,185,500.00 6.97

11,139,050.00 (12.60) - -

9,757,150.00 1,007.0851,712,150.00 (11.55)

18,091,750.00 (5.99) 10,454,500.00 (7.48) 7,411,300.00 30.56

10,685,000.00 (2.15) 11,948,450.00 (16.75) 7,614,200.00 8.34

6,127,400.00 (1.13) 7,429,650.00 (8.73) 10,643,400.00 17.83

10,527,050.00 (9.05) 8,807,100.00 5.04

11,513,650.00 (1.39) 14,413,400.00 14.77

12,784,150.00 (30.33) 18,745,700.00 10.09

9,698,800.00 7.4210,590,200.00 (11.24)

12,891,450.00 23.1711,787,050.00 (26.77)

16,210,250.00 12.0610,591,300.00 (3.56)


51/152


52/152

C /nge0

% Change In e! Point No O" #hares $Million

1,145.0738 106,491.8657.9642 24,069.63

453.7500 21,317.181,555.1131 13,047.40

199.5578 1,187.37438.1191 55,097.86323.8000 11,180.81

2,100.0000 84,294.0030.1868 26,843.3145.0025 13,999.83

228.5233 8,000.6059.7713 9,559.82

120.6792 18,033.09154.5086 30,747.21

323.3750 153,053.390,)*12343)

Pri&eChange

In e!'eight

Mar(et Captila)ation$Million


53/152

107,637 107,866 106,49224,055 24,867 23,99722,461 22,461 21,10813,996 14,136 12,612

1,247 1,275 1,15756,079 56,955 54,87411,369 11,369 11,17187,780 87,801 84,21027,108 27,772 26,77614,000 14,000 14,000

8,245 8,266 7,90910,161 10,221 9,53618,731 19,176 18,03331,058 31,211 30,747

155,543 157,807 152,6330-1*+)-4-( 010*(-(4+. 0,0*20)43+

Open Mar(et

Captila)ation$Million

High Mar(et


Low Mar(et



54/152

Index Open Hig L!" C#!$e 1,006.04 1,033.65 985.20 1,029.14

No COMPANY NAME Open High Low Current Rate

1 ABL 92.4 96 90 95.932 AGTL 406.01 418.99 406 418.993 AH L 47.5 48.8 44.64 47.914 B!" 8.41 8.73 8.36 8.695 D H 6.09 6.3 5.9 6.296 DG# 127 132.04 125.55 131.947 $"%L 34.5 35.49 34.4 35.168 &AT' A 41.79 42 41.25 41.999 &$ !* 890 915 890 912.19

10 GHNL 295.54 306 295.54 296.8911 GAT 35.01 36.25 35 35.1612 GT+ 160.1 167.85 157.5 166.7913 HAS !L 150.4 154.74 146 154.2614 #!H 198 205 196 204.7315 L # 476.75 487.2 461.1 484.19


55/152

T%&n!'e& C /nge26,649,950 29.14

Volume % Change In e! Point No O" #hares $Million

49,400 2.93 3 18.5 5.83 1,145.07382,600 3.74 1 4.1 0.37 57.9642

639,000 0.93 2 3.7 0.72 453.750017,710,500 0.3 4 2.3 0.81 1,555.1131

931,000 0.34 6 0.2 0.12 199.55782,615,700 6.18 5 9.7 4.78 438.1191

111,500 0.63 2 1.9 0.35 323.8000716,000 1.85 5 14.9 6.84 2,100.0000

42,750 22.95 3 4.6 1.20 30.1868776,000 -14.2 -5 2.3 (1.03) 45.0025274,000 0.15 0 1.4 0.06 228.5233516,200 6.85 4 1.7 0.72 59.7713

1,514,000 4.83 3 3.1 1.01 120.679274,100 5.73 3 5.3 1.53 154.5086

677,200 10.89 2 26.4 6.07 323.37502)*)+1*10. 100.0

Pri&eChange

In e!'eight


56/152

109,846.93 105,805 109,927 103,05724,286.42 23,534 24,286 23,53321,739.16 21,553 22,143 20,25513,513.93 13,079 13,576 13,001

1,255.22 1,215 1,257 1,17757,805.43 55,641 57,849 55,00611,384.81 11,171 11,492 11,13988,179.00 87,759 88,200 86,62527,536.10 26,866 27,621 26,86613,360.79 13,300 13,771 13,300

8,034.88 8,001 8,284 7,9989,969.26 9,569 10,033 9,414

18,615.97 18,150 18,674 17,61931,632.55 30,593 31,674 30,284

156,574.94 154,169 157,548 149,108013*,30431 0-.*+.04(1 01)*33040. 0)-*3-24-)


Open Mar(et


High Mar(et


Low Mar(et



57/152

Index Open Hig L!" C#!$e 998.88 1,016.16 990.26 1,007.92


1 ABL 95 96 94.31 95.952 AGTL 422.75 430 421.25 429.973 AH L 46.26 47.9 46.26 47.344 B!" 8.78 8.85 8.6 8.755 D H 6.25 6.28 6.14 6.186 DG# 131.9 135 131 133.737 $"%L 35 35 34.5 34.548 &AT' A 42.75 42.75 41.75 41.839 &$ !* 921.95 924.98 912 915.16

10 GHNL 291 311.73 283.1 311.7311 GAT 35.84 35.84 35 35.2112 GT+ 168 171.8 165.5 170.4113 HAS !L 154 154.98 151.62 152.6514 #!H 205.25 211.1 205.25 211.0315 L # 481 494 481 491.05


58/152


59/152

109,869.83 108,782 109,927 107,99224,922.87 24,504 24,925 24,41721,480.53 20,990 21,735 20,99013,607.24 13,654 13,763 13,374

1,233.27 1,247 1,253 1,22558,589.67 57,788 59,146 57,39411,184.05 11,333 11,333 11,17187,843.00 89,775 89,775 87,67527,625.75 27,831 27,922 27,53014,028.63 13,096 14,029 12,740

8,046.31 8,190 8,190 7,99810,185.63 10,042 10,269 9,89218,421.68 18,585 18,703 18,29732,605.95 31,713 32,617 31,713

158,793.29 155,543 159,747 155,54301-*+3,4)1 013*.,34.0 ).3*3334.0 0-,*1034++


Open Mar(et


High Mar(et


Low Mar(et



60/152



1 ABL 96.49 96.49 95 95.352 AGTL 430 437.25 425.25 428.633 AH L 47.64 48.69 47.64 48.324 B!" 8.79 8.88 8.7 8.825 D H 6.15 6.34 6.13 6.36 DG# 134.45 134.65 130.5 133.567 $"%L 34.79 35.01 34.65 34.818 &AT' A 42.7 42.7 41.75 41.959 &$ !* 918.95 960.91 918.95 955.46

10 GHNL 316 327.31 316 327.3111 GAT 35.31 35.5 35 35.0712 GT+ 170 178.93 170 176.5213 HAS !L 153.01 155.9 152.26 153.0614 #!H 210.26 215 210.25 213.0115 L # 493.99 498 490.01 495.26


61/152

T%&n!'e& C /nge6,678,600 -1.16


500 -0.6 -1 18.1 (1.13) 1,145.07381,100 -1.34 0 4.1 (0.13) 57.9642

124,000 0.98 2 3.6 0.75 453.75002,138,000 0.07 1 2.3 0.18 1,555.1131

608,000 0.12 2 0.2 0.04 199.5578496,400 -0.17 0 9.7 (0.12) 438.1191

71,000 0.27 1 1.9 0.15 323.8000944,500 0.12 0 14.6 0.42 2,100.0000

62,800 40.3 4 4.8 2.11 30.1868141,500 15.58 5 2.4 1.22 45.0025107,500 -0.14 0 1.3 (0.05) 228.5233624,600 6.11 4 1.8 0.63 59.7713

1,114,400 0.41 0 3.1 0.08 120.679216,200 1.98 1 5.5 0.51 154.5086

228,100 4.21 1 26.6 2.28 323.3750)*),-*).. 100.0

Pri&eChange

In e!'eight


62/152

109,182.79 110,488 110,488 108,78224,845.20 24,925 25,345 24,64921,925.20 21,617 22,093 21,61713,716.10 13,669 13,809 13,529

1,257.21 1,227 1,265 1,22358,515.19 58,905 58,993 57,17511,271.48 11,265 11,336 11,22088,095.00 89,670 89,670 87,67528,842.28 27,740 29,007 27,74014,729.77 14,221 14,730 14,221

8,014.31 8,069 8,113 7,99810,550.83 10,161 10,695 10,16118,471.16 18,465 18,814 18,37532,911.88 32,487 33,219 32,485

160,154.70 159,744 161,041 158,457).2*+-34.1 ).2*)034)( ).-*)(,4)1 010*3.,43+


Open Mar(et


High Mar(et


Low Mar(et



63/152



1 ABL 95.15 95.89 95.15 95.32 AGTL 434 438 434 435.423 AH L 47.06 49.75 47.06 48.934 B!" 8.85 9.17 8.73 9.065 D H 6.58 6.7 5.5 6.256 DG# 133.5 136.9 133.5 135.427 $"%L 35.09 35.1 34.6 35.028 &AT' A 42.25 43.74 42 43.39 &$ !* 960 1002 955 991.82

10 GHNL 340 343.67 325 343.6711 GAT 35.11 35.35 35.07 35.212 GT+ 178 179 176 176.5613 HAS !L 153.81 153.85 150.28 152.1314 #!H 215 222 215 221.0715 L # 494 502.9 490.5 497.05


64/152

T%&n!'e& C /nge13,185,500 6.97


2,500 -0.05 0 17.9 (0.09) 1,145.07382,800 6.79 2 4.1 0.65 57.9642

141,500 0.61 1 3.6 0.46 453.75005,834,500 0.24 3 2.3 0.63 1,555.11313,140,500 -0.05 -1 0.2 (0.02) 199.55781,762,000 1.86 1 9.7 1.35 438.1191

128,000 0.21 1 1.9 0.11 323.8000777,500 1.35 3 14.9 4.79 2,100.0000

83,000 36.36 4 4.9 1.87 30.1868226,500 16.36 5 2.5 1.27 45.0025

25,500 0.13 0 1.3 0.05 228.5233184,900 0.04 0 1.7 0.00 59.7713453,600 -0.93 -1 3.0 (0.18) 120.6792

63,200 8.06 4 5.6 2.12 154.5086359,500 1.79 0 26.3 0.95 323.3750

(3*(-0*0.. 100.0

Pri&eChange

In e!'eight


65/152

109,125.53 108,954 109,801 108,95425,238.77 25,156 25,388 25,15622,201.99 21,353 22,574 21,35314,089.32 13,763 14,260 13,576

1,247.24 1,313 1,337 1,09859,330.09 58,489 59,979 58,48911,339.48 11,362 11,365 11,20390,930.00 88,725 91,854 88,20029,939.87 28,979 30,247 28,82815,466.01 15,301 15,466 14,626

8,044.02 8,023 8,078 8,01410,553.22 10,639 10,699 10,52018,358.93 18,562 18,566 18,13634,157.22 33,219 34,301 33,219

160,733.54 159,747 162,625 158,615)(.*,00423 ).3*0-)4,- )()*0+24.0 011*1--402


Open Mar(et


High Mar(et


Low Mar(et



66/152

Index Open Hig L!" C#!$e999.8832 1,013.80 988.385 1,001.13


1 ABL 95.52 96.25 95.5 96.152 AGTL 443.99 443.99 427 429.253 AH L 48.6 49.74 48.6 49.284 B!" 9.15 9.29 9.03 9.125 D H 6.3 6.4 6.16 6.36 DG# 136 137.75 133 136.577 $"%L 35 35.19 34.8 35.028 &AT' A 43.5 43.73 43 43.219 &$ !* 993 1034 990 1028.45

10 GHNL 357.99 358 326.49 326.4911 GAT 35.1 35.15 34.9 34.9412 GT+ 177 178.7 174.5 174.7713 HAS !L 151.6 153.5 150.55 151.4514 #!H 218 228.5 212 223.3815 L # 492 499.4 490.1 494.14

Di'idend


1 ABL 95.52 96.25 95.5 96.152 AGTL 443.99 443.99 427 429.253 AH L 48.6 49.74 48.6 49.284 B!" 9.15 9.29 9.03 9.125 D H 6.3 6.4 6.16 6.3

6 DG# 136 137.75 133 136.577 $"%L 35 35.19 34.8 35.028 &AT' A 43.5 43.73 43 43.219 &$ !* 993 1034 990 1023.45

10 GHNL 357.99 358 326.49 326.4911 GAT 35.1 35.15 34.9 34.9412 GT+ 177 178.7 174.5 174.7713 HAS !L 151.6 153.5 150.55 151.4514 #!H 218 228.5 212 223.38


67/152

15 L # 492 499.4 490.1 494.14

FEROZ"a /a e 10

a e a e 1028.45a D / en 50a D / en A o n 5

$:- D / en " ce 1023.45


68/152

T%&n!'e& C /nge11,139,050 -12.60


18,600 0.85 1 18.0 1.61 1,145.07381,100 -6.17 -1 4.1 (0.58) 57.9642

121,500 0.35 1 3.7 0.26 453.75006,128,500 0.06 1 2.3 0.15 1,555.1131

800,000 0.05 1 0.2 0.02 199.55781,621,700 1.15 1 9.8 0.83 438.1191

99,500 0 0 1.9 - 323.8000343,500 -0.09 0 14.8 (0.31) 2,100.0000

57,650 36.63 4 5.1 1.88 30.1868282,500 -17.18 -5 2.4 (1.20) 45.0025573,000 -0.26 -1 1.3 (0.10) 228.5233149,100 -1.79 -1 1.7 (0.17) 59.7713611,600 -0.68 0 3.0 (0.13) 120.6792

64,100 2.31 1 5.6 0.59 154.5086266,700 -2.91 -1 26.1 (1.53) 323.3750

((*(31*.0. 100.0


18,600 0.85 1 18.0 1.61 1,145.07381,100 -6.17 -1 4.1 (0.58) 57.9642

121,500 0.35 1 3.7 0.26 453.75006,128,500 0.06 1 2.3 0.15 1,555.1131

800,000 0.05 1 0.2 0.02 199.5578

1,621,700 1.15 1 9.8 0.83 438.119199,500 0 0 1.9 - 323.8000343,500 -0.09 0 14.8 (0.31) 2,100.0000

57,650 36.63 4 5.1 1.88 30.1868282,500 -17.18 -5 2.4 (1.20) 45.0025573,000 -0.26 -1 1.3 (0.10) 228.5233149,100 -1.79 -1 1.7 (0.17) 59.7713611,600 -0.68 0 3.0 (0.13) 120.6792

64,100 2.31 1 5.6 0.59 154.5086

Pri&eChange

In e!'eight

Pri&eChange

In e!'eight


69/152

266,700 -2.91 -1 26.1 (1.53) 323.3750((*(31*.0. 100.0

e/ e a e a;


70/152

110,098.85 109,377 110,213 109,35524,881.13 25,736 25,736 24,75122,360.80 22,052 22,570 22,05214,182.63 14,229 14,447 14,043

1,257.21 1,257 1,277 1,22959,833.93 59,584 60,351 58,27011,339.48 11,333 11,395 11,26890,741.00 91,350 91,833 90,30031,045.61 29,975 31,213 29,88514,692.87 16,110 16,111 14,693

7,984.60 8,021 8,033 7,97510,446.23 10,580 10,681 10,43018,276.86 18,295 18,524 18,16834,514.13 33,683 35,305 32,756

159,792.52 159,101 161,493 158,486)((*++,4-) )(.*)-34-1 )(1*(-(4,2 ).3*))(4.)

110098.84587 109,377 110,213 109,35524881.13285 25,736 25,736 24,751

22360.8 22,052 22,570 22,05214182.631472 14,229 14,447 14,043

1257.21414 1,257 1,277 1,229

59833.925487 59,584 60,351 58,27011339.476 11,333 11,395 11,26890741 91,350 91,833 90,300

30894.68046 29,975 31,213 29,88514692.866225 16,110 16,111 14,693

7984.604102 8,021 8,033 7,97510446.230101 10,580 10,681 10,430

18276.86484 18,295 18,524 18,16834514.131068 33,683 35,305 32,756


Open Mar(et


High Mar(et


Low Mar(et



Open Mar(etCaptila)ation

$Million

High Mar(etCaptila)ation

$Million

Low Mar(etCaptila)ation

$Million


71/152

159792.5225 159,101 161,493 158,486)((*21)413 )(.*)-34-1 )(1*(-(4,2 ).3*))(4.)


72/152

Index Open Hig L!" C#!$e T%&n!'e&998.9613 1018.21

No COMPANY NAME Open High Low Volume

1 ABL 96 96.48 96 96 6,5002 AGTL 420 431 420 431 8003 AH L 49.7 51 49.65 49.77 292,0004 B!" 9.1 9.3 9.09 9.12 2,430,0005 D H 6.34 6.45 6.3 6.38 870,0006 DG# 136.6 142.74 136.6 140.32 7,637,0007 $"%L 35 35.1 34.74 34.92 124,0008 &AT' A 42.7 43.49 42.7 43.16 362,5009 &$ !* 1046.99 1079.87 1031 1079.87 81,350

10 GHNL 316.01 337 310.17 331.51 532,00011 GAT 35.5 35.5 34.95 35.13 27,00012 GT+ 175.15 178.5 175 176.92 110,10013 HAS !L 151.98 154 151.5 151.98 814,90014 #!H 227.99 228 222.3 225 40,90015 L # 494 502.95 494 497.05 1,095,500

(+*+2+*00.

CurrentRate


73/152

C /nge


-0.15 0 17.8 (0.28) 1,145.0738 109,927.081.75 0 4.1 0.17 57.9642 24,982.570.49 1 3.7 0.36 453.7500 22,583.14

0 0 2.3 - 1,555.1131 14,182.630.08 1 0.2 0.03 199.5578 1,273.183.75 3 10.0 2.74 438.1191 61,476.87-0.1 0 1.8 (0.05) 323.8000 11,307.10

-0.05 0 14.7 (0.17) 2,100.0000 90,636.0051.42 5 5.3 2.64 30.1868 32,597.82

5.02 2 2.4 0.37 45.0025 14,918.780.19 1 1.3 0.07 228.5233 8,028.022.15 1 1.7 0.21 59.7713 10,574.740.53 0 3.0 0.10 120.6792 18,340.821.62 1 5.6 0.41 154.5086 34,764.442.91 1 26.1 1.54 323.3750 160,733.54

100.0 )()*32)4,3

Pri&eChange

In e!'eight



74/152

109,927 110,477 109,92724,345 24,983 24,34522,551 23,141 22,52914,152 14,463 14,136

1,265 1,287 1,25759,847 62,537 59,84711,333 11,365 11,24989,670 91,329 89,67031,605 32,598 31,12314,221 15,166 13,958

8,113 8,113 7,98710,469 10,669 10,46018,341 18,585 18,28335,226 35,228 34,347

159,747 162,641 159,747)(.*-(24,0 )22*0-(4(, ).-*-)04(.

Open Mar(et


High Mar(et


Low Mar(et



75/152

Index Open Hig L!" C#!$e T%&n!'e&1005.791 1022.13 997.836 1007.082 9,757,150


1 ABL 96.95 100.5 96.95 99 70,2002 AGTL 424 430 409.45 411.21 18,1003 AH L 50.39 52.25 50 52.1 370,0004 B!" 9.12 9.34 9.1 9.19 3,198,5005 D H 6.39 6.72 6.39 6.55 2,091,5006 DG# 140.5 141.2 139.05 139.48 1,659,2007 $"%L 35 35.14 34.71 34.76 49,0008 &AT' A 43.49 44.2 43.39 43.61 518,5009 &$ !* 1110 1133.86 1110 1133.84 109,450

10 GHNL 334 341.11 320 326.74 246,00011 GAT 35.25 35.55 35.25 35.48 50,50012 GT+ 177.95 180 174 174.99 152,30013 HAS !L 152.75 153.92 151 151.89 713,50014 #!H 223.25 226.25 221 221.14 61,60015 L # 499.75 502 495.15 495.75 448,800

1*,0,*(0.

CurrentRate


76/152


77/152

111,015 115,080 111,01524,577 24,925 23,73322,864 23,708 22,68814,183 14,525 14,152

1,275 1,341 1,27561,556 61,862 60,92011,333 11,378 11,23991,329 92,820 91,11933,507 34,228 33,50715,031 15,351 14,401

8,055 8,124 8,05510,636 10,759 10,40018,434 18,575 18,22334,494 34,958 34,146

161,607 162,334 160,119)(1*-1)4(( )21*1),40. )(+*1134..

Open Mar(et


High Mar(et


Low Mar(et



78/152


No Open High Low Volume

1 ABL 99 99 96 97.47 21,2002 AGTL 415.01 420 391 413.7 16,0003 AH L 52.5 54.39 52.5 53.01 717,5004 B!" 9.24 9.81 9.15 9.73 45,283,0005 D H 6.58 6.66 6.4 6.45 609,0006 DG# 139.5 140.8 138 138.35 1,672,9007 $"%L 35 35 34.6 34.62 78,0008 &AT' A 43.3 44 43.25 43.26 267,0009 &$ !* 1142 1150 1100 1106.65 52,250

10 GHNL 329.5 338 320 324.87 187,50011 GAT 35.15 36.65 34.9 35.31 2,227,00012 GT+ 173.2 175 168.9 169.55 136,40013 HAS !L 152.29 152.64 149.63 150.25 309,10014 #!H 221.15 223 220.01 221.45 12,30015 L # 496 499 493.05 496.67 123,000

0(*,(2*(0.

CurrentRate


79/152


80/152

113,362 113,362 109,92724,056 24,345 22,66423,822 24,679 23,82214,369 15,256 14,229

1,313 1,329 1,27761,118 61,687 60,46011,333 11,333 11,20390,930 92,400 90,82534,473 34,715 33,20514,828 15,211 14,401

8,033 8,375 7,97510,352 10,460 10,09518,378 18,420 18,05734,170 34,455 33,993

160,394 161,364 159,440)2.*13(43. )2,*3124)0 )((*0,)4()

Open Mar(et


High Mar(et


Low Mar(et



81/152



1 ABL 97 97 96.01 96.74 5,5002 AGTL 408.01 415 408 410.25 1,2003 AH L 53 53.5 52.3 52.56 151,0004 B!" 9.75 9.86 9.41 9.47 14,144,0005 D H 6.41 6.55 6.25 6.26 485,5006 DG# 138.38 139.45 135.8 139.11 1,617,9007 $"%L 34.56 34.56 34.15 34.28 72,0008 &AT' A 43 43.49 42.5 42.94 90,5009 &$ !* 1091 1091 1051.5 1065.78 38,750

10 GHNL 327 327.3 308.63 311.1 128,00011 GAT 35.01 35.35 34.01 34.28 498,50012 GT+ 170.1 175.6 168.6 171.33 202,80013 HAS !L 150 150.5 145.52 146.89 465,10014 #!H 222.3 222.3 219.2 221.49 12,60015 L # 494 496.67 487.01 490.65 178,400

(-*.1(*,0.

CurrentRate


82/152

C /nge-5.99


-0.73 -1 18.1 (1.36) 1,145.0738 110,774.44-3.45 -1 3.9 (0.32) 57.9642 23,779.81-0.45 -1 3.9 (0.33) 453.7500 23,849.10-0.26 -3 2.4 (0.64) 1,555.1131 14,726.92-0.19 -3 0.2 (0.06) 199.5578 1,249.230.76 1 10.0 0.55 438.1191 60,946.75

-0.34 -1 1.8 (0.18) 323.8000 11,099.86-0.32 -1 14.7 (1.09) 2,100.0000 90,174.00

-40.87 -4 5.3 (1.94) 30.1868 32,172.49-13.77 -4 2.3 (0.97) 45.0025 14,000.28

-1.03 -3 1.3 (0.37) 228.5233 7,833.781.78 1 1.7 0.18 59.7713 10,240.62

-3.36 -2 2.9 (0.65) 120.6792 17,726.570.04 0 5.6 0.01 154.5086 34,222.11

-6.02 -1 25.9 (3.15) 323.3750 158,663.94100.0 )((*+0141.

Pri&eChange

In e!'eight



83/152

111,072 111,072 109,93923,650 24,055 23,64924,049 24,276 23,73115,162 15,333 14,634

1,279 1,307 1,24760,627 61,096 59,49711,191 11,191 11,05890,300 91,329 89,25032,934 32,934 31,74114,716 14,729 13,889

8,001 8,078 7,77210,167 10,496 10,07718,102 18,162 17,56134,347 34,347 33,868

159,747 160,611 157,487)(0*3+340) )(1*.()4.- ).0*+..4)1

Open Mar(et


High Mar(et


Low Mar(et



84/152



1 ABL 96.5 96.5 95 95.01 16,9002 AGTL 416.99 428 411.55 419.44 8,3003 AH L 52.98 52.98 50.75 51.26 88,0004 B!" 9.49 9.68 9.3 9.33 5,201,5005 D H 6.35 6.35 6.1 6.13 536,5006 DG# 138.91 140.5 135.95 136.98 2,010,8007 $"%L 34.17 34.45 34.11 34.18 67,0008 &AT' A 42.85 43 40.99 41.08 982,5009 &$ !* 1061 1078.5 1029 1043.12 30,900

10 GHNL 314.94 318 295.55 296.89 118,00011 GAT 34.6 34.95 34.02 34.2 293,50012 GT+ 172.5 174.88 169 169.51 117,50013 HAS !L 148.1 150.3 141.51 142.89 761,60014 #!H 221 224.68 221 223 2,20015 L # 491 492.95 482 484.11 219,300

(.*+0+*0..

CurrentRate


85/152


86/152


87/152


88/152

LUCK "a a e 10

a e a e 493.73Bon 10Ex5 B!n%$ P&i6e ++-4-0

To a No.o= S a e 323.38Bon S a e 32.34T!7/# S /&e$ /87e& i$$%e !8 B!n%$ 3004,(


89/152


90/152

e/ e a; a


91/152

109,034 109,355 107,93524,287 24,693 24,22923,595 23,704 23,26414,618 14,696 14,229

1,241 1,265 1,22960,456 61,205 60,02711,080 11,119 11,04886,814 90,300 86,62531,094 31,938 31,09413,636 13,726 12,916

7,838 7,975 7,79310,221 10,394 10,17917,378 18,102 17,32033,992 34,301 33,992

158,098 160,358 157,160).3*3-243- )(3*(3(4.0 011*.314(2

109,034 109,355 107,93524,287 24,693 24,22923,595 23,704 23,26414,618 14,696 14,229

1,241 1,265 1,22960,456 61,205 60,02711,080 11,119 11,048

86,814 90,300 86,62531,094 31,938 31,09413,636 13,726 12,916

7,838 7,975 7,79310,221 10,394 10,17917,378 18,102 17,32033,992 34,301 33,992

158,098 160,358 157,160).3*3-243- )(3*(3(4.0 011*.314(2

Open Mar(et


High Mar(et


Low Mar(et



$Million


$Million


$Million


92/152


93/152



1 ABL 95.1 96.25 95.1 95.6 15,1002 AGTL 420 424.98 417 417 2,8003 AH L 52.5 54 51.85 52.99 372,0004 B!" 9.3 9.54 9.3 9.39 3,091,5005 D H 6.28 6.45 6.22 6.35 569,0006 DG# 139.01 142.25 139.01 141.15 3,654,8007 $"%L 34.35 34.59 34.3 34.46 93,5008 &AT' A 43.1 43.55 42.35 42.45 248,5009 &$ !* 1049.89 1087 1047.1 1059.22 63,300

10 GHNL 297 305 285.3 288.72 200,00011 GAT 34.51 35.6 34.51 35.4 712,50012 GT+ 174 178.9 171.01 172.18 437,90013 HAS !L 145.8 149.19 145.8 148.42 727,80014 #!H 225.95 232.9 223 231.76 127,30015 L # 494 500.5 494 499.94 369,000

(.*)-0*...

CurrentRate


94/152

C /nge-2.15


0.62 1 17.8 1.16 1,145.0738 109,469.06-1 0 3.9 (0.09) 57.9642 24,171.07

1.24 2 3.9 0.94 453.7500 24,044.210.03 0 2.4 0.08 1,555.1131 14,602.510.15 2 0.2 0.05 199.5578 1,267.192.04 1 10.1 1.48 438.1191 61,840.510.28 1 1.8 0.15 323.8000 11,158.15

-0.14 0 14.5 (0.48) 2,100.0000 89,145.0016.28 2 5.2 0.81 30.1868 31,974.46-4.38 -1 2.1 (0.32) 45.0025 12,993.120.93 3 1.3 0.36 228.5233 8,089.721.01 1 1.7 0.10 59.7713 10,291.422.37 2 2.9 0.47 120.6792 17,911.219.86 4 5.8 2.59 154.5086 35,808.916.21 1 26.3 3.31 323.3750 161,668.10

100.0 )(+*+3+4)0

Pri&eChange

In e!'eight



95/152

108,897 110,213 108,89724,345 24,634 24,17123,822 24,503 23,52714,463 14,836 14,463

1,253 1,287 1,24160,903 62,322 60,90311,123 11,200 11,10690,510 91,455 88,93531,693 32,813 31,60913,366 13,726 12,839

7,886 8,135 7,88610,400 10,693 10,22117,595 18,004 17,59534,911 35,985 34,455

159,747 161,849 159,747)(.*1(342. )2(*)004,1 ).,*01041+

Open Mar(et


High Mar(et


Low Mar(et



96/152



1 ABL 96 96 94.76 94.99 10,0002 AGTL 410 419.99 410 414.87 2,9003 AH L 53 53 51.51 51.79 74,0004 B!" 9.36 9.42 9.09 9.13 6,305,0005 D H 6.3 6.38 6.18 6.23 335,5006 DG# 140.99 142.99 140.25 141.9 3,732,1007 $"%L 34.4 34.7 34.2 34.37 62,0008 &AT' A 42.8 42.8 41.1 41.5 237,0009 &$ !* 1040 1110 1040 1093.13 38,350

10 GHNL 286 291.8 277 280.5 138,00011 GAT 34.61 35.4 34.6 35.09 91,50012 GT+ 172.3 173.3 171.5 172.05 54,10013 HAS !L 148.6 149.5 146.02 148.07 570,60014 #!H 233 236.95 230 235.13 71,00015 L # 500 503.95 494 495.55 226,400

((*1+-*+0.

CurrentRate


97/152

C /nge-16.75


-0.61 -1 17.8 (1.14) 1,145.0738 108,770.56-2.13 -1 3.9 (0.20) 57.9642 24,047.61

-1.2 -2 3.8 (0.87) 453.7500 23,499.71-0.26 -3 2.3 (0.64) 1,555.1131 14,198.18-0.12 -2 0.2 (0.04) 199.5578 1,243.250.75 1 10.2 0.54 438.1191 62,169.10

-0.09 0 1.8 (0.05) 323.8000 11,129.01-0.95 -2 14.3 (3.19) 2,100.0000 87,150.00

33.91 3 5.4 1.73 30.1868 32,998.10-8.22 -3 2.1 (0.59) 45.0025 12,623.20-0.31 -1 1.3 (0.12) 228.5233 8,018.88-0.13 0 1.7 (0.01) 59.7713 10,283.65-0.35 0 2.9 (0.07) 120.6792 17,868.973.37 1 6.0 0.87 154.5086 36,329.61

-4.39 -1 26.2 (2.30) 323.3750 160,248.48100.0 )(.*0,-43.

Pri&eChange

In e!'eight



98/152

109,927 109,927 108,50723,765 24,344 23,76524,049 24,049 23,37314,556 14,649 14,136

1,257 1,273 1,23361,770 62,647 61,44611,139 11,236 11,07489,880 89,880 86,31031,394 33,507 31,39412,871 13,132 12,466

7,909 8,090 7,90710,299 10,358 10,25117,933 18,042 17,62236,001 36,611 35,537

161,688 162,965 159,747)(+*+3,4., )2.*,.14+3 ).+*,)-4.+

Open Mar(et


High Mar(et


Low Mar(et



99/152


100/152

C /nge8.34


-0.13 0 17.8 (0.24) 1,145.0738 108,621.70-6.44 -2 3.9 (0.60) 57.9642 23,674.32-0.01 0 3.8 (0.01) 453.7500 23,495.18-0.04 0 2.3 (0.10) 1,555.1131 14,135.98-0.09 -1 0.2 (0.03) 199.5578 1,225.280.09 0 10.2 0.06 438.1191 62,208.53

-0.24 -1 1.8 (0.13) 323.8000 11,051.291.42 3 14.7 5.04 2,100.0000 90,132.00

-37.38 -3 5.2 (1.78) 30.1868 31,869.71-13.02 -5 2.0 (0.91) 45.0025 12,037.27

-0.25 -1 1.3 (0.09) 228.5233 7,961.75-0.66 0 1.7 (0.06) 59.7713 10,244.200.15 0 2.9 0.03 120.6792 17,887.070.27 0 5.9 0.07 154.5086 36,371.322.09 0 26.3 1.11 323.3750 160,924.34

100.0 )((*-31410

Pri&eChange

In e!'eight



101/152

109,240 109,240 107,63723,655 24,055 23,64923,749 23,749 23,25514,229 14,385 14,120

1,239 1,255 1,20762,217 62,782 61,90611,233 11,236 11,01988,095 90,720 87,67533,205 33,266 31,72612,337 12,421 11,992

7,895 8,033 7,89510,340 10,400 10,22117,945 18,040 17,71135,617 36,615 35,537

159,505 161,684 159,101)(.*0.34-3 )(,*--24(1 ).+*)0242+

Open Mar(et


High Mar(et


Low Mar(et



102/152



1 ABL 94.5 94.51 93.9 94 27,7002 AGTL 403.25 413.5 403.25 412.65 1,3003 AH L 52.19 52.49 51.25 51.52 86,5004 B!" 9.12 9.2 9.05 9.07 2,518,5005 D H 6.19 6.26 6.05 6.15 293,5006 DG# 142.7 142.98 141.6 142.41 1,653,2007 $"%L 34.25 34.25 34.06 34.08 51,0008 &AT' A 43.5 44.2 43.4 43.74 579,0009 &$ !* 1056 1067.9 1006 1027.12 110,100

10 GHNL 267.9 280.85 266 277.56 162,50011 GAT 35.47 35.5 34.6 35 105,50012 GT+ 172.1 172.1 170 171.75 19,30013 HAS !L 148.9 150 146.5 146.96 426,30014 #!H 238.89 240 231.11 236.25 11,10015 L # 498.01 499.99 495.96 497.46 81,900

)*(2,*+..

CurrentRate


103/152

C /nge-1.13


-0.86 -1 17.6 (1.59) 1,145.0738 107,636.944.22 1 3.9 0.40 57.9642 23,918.93

-0.26 -1 3.8 (0.19) 453.7500 23,377.20-0.02 0 2.3 (0.05) 1,555.1131 14,104.880.01 0 0.2 0.00 199.5578 1,227.280.42 0 10.2 0.30 438.1191 62,392.54

-0.05 0 1.8 (0.03) 323.8000 11,035.100.82 2 15.0 2.87 2,100.0000 91,854.00

-28.63 -3 5.1 (1.37) 30.1868 31,005.4710.08 4 2.0 0.77 45.0025 12,490.89

0.16 0 1.3 0.06 228.5233 7,998.320.36 0 1.7 0.04 59.7713 10,265.72

-1.26 -1 2.9 (0.25) 120.6792 17,735.020.85 0 6.0 0.22 154.5086 36,502.66

-0.18 0 26.3 (0.10) 323.3750 160,866.13100.0 )(2*+((4.)

Pri&eChange

In e!'eight



104/152


105/152



1 ABL 95 95 90.6 91.08 286,1002 AGTL 410.01 412.75 409 409 1,9003 AH L 51.65 51.95 50.01 50.33 98,0004 B!" 9.07 9.13 8.97 9.04 3,486,5005 D H 6.1 6.15 5.98 6.12 621,0006 DG# 142.8 144.35 142 143.89 1,834,1007 $"%L 34.25 34.51 34.15 34.22 53,0008 &AT' A 43.9 44.1 43.55 43.59 360,5009 &$ !* 1021.57 1055 1020 1021.06 53,650

10 GHNL 284 291.43 284 291.43 149,00011 GAT 35 35.2 34.5 34.51 178,50012 GT+ 171.9 172.6 170.01 171 40,10013 HAS !L 147.5 147.65 145.51 146 173,40014 #!H 235.01 235.01 231 232.12 50,70015 L # 499.98 499.98 495.3 495.8 43,200

,*+21*)0.


1 ABL 95 95 90.6 91.08 286,1002 AGTL 410.01 412.75 409 409 1,9003 AH L 51.65 51.95 50.01 50.33 98,0004 B!" 9.07 9.13 8.97 9.04 3,486,5005 D H 6.1 6.15 5.98 6.1 621,0006 DG# 142.8 144.35 142 143.89 1,834,1007 $"%L 34.25 34.51 34.15 34.22 53,0008 &AT' A 43.9 44.1 43.55 43.59 360,500

9 &$ !* 1021.57 1055 1020 1021.06 53,65010 GHNL 284 291.43 284 291.43 149,00011 GAT 35 35.2 34.5 34.51 178,50012 GT+ 171.9 172.6 170.01 171 40,10013 HAS !L 147.5 147.65 145.51 146 173,40014 #!H 235.01 235.01 231 232.12 50,70015 L # 499.98 499.98 495.3 495.8 43,200

,*+21*)0.

CurrentRate

CurrentRate


106/152

DCH

a e a e 6.12"a a e 5

> S a e 1 =o 5

a e a e o= 5 S a e 30.6' e " ce o= 1 > S a e 6

To a " ce o= 6 S a e 36.6

$: > " ce 6.1


107/152

C /nge-8.73


-2.92 -3 17.2 (5.33) 1,145.0738 104,293.32-3.65 -1 3.9 (0.35) 57.9642 23,707.36-1.19 -2 3.8 (0.87) 453.7500 22,837.24-0.03 0 2.3 (0.08) 1,555.1131 14,058.22-0.03 0 0.2 (0.01) 199.5578 1,221.291.48 1 10.4 1.08 438.1191 63,040.960.14 0 1.8 0.07 323.8000 11,080.44

-0.15 0 15.1 (0.52) 2,100.0000 91,539.00-6.06 -1 5.1 (0.30) 30.1868 30,822.53

13.87 5 2.2 1.08 45.0025 13,115.08-0.49 -1 1.3 (0.18) 228.5233 7,886.34-0.75 0 1.7 (0.07) 59.7713 10,220.89-0.96 -1 2.9 (0.19) 120.6792 17,619.16-4.13 -2 5.9 (1.03) 154.5086 35,864.54-1.66 0 26.4 (0.88) 323.3750 160,329.33

100.0 ).,*)304)1


-2.92 -3 17.2 (5.33) 1145.0738 104,293.32-3.65 -1 3.9 (0.35) 57.9642 23,707.36-1.19 -2 3.8 (0.87) 453.75 22,837.24-0.03 0 2.3 (0.08) 1555.1131 14,058.22-0.03 0 0.2 (0.01) 199.5578 1,221.291.48 1 10.4 1.08 438.1191 63,040.960.14 0 1.8 0.07 323.8 11,080.44

-0.15 0 15.1 (0.52) 2100 91,539.00

-6.06 -1 5.1 (0.30) 30.1868 30,822.5313.87 5 2.2 1.08 45.0025 13,115.08-0.49 -1 1.3 (0.18) 228.5233 7,886.34-0.75 0 1.7 (0.07) 59.7713 10,220.89-0.96 -1 2.9 (0.19) 120.6792 17,619.16-4.13 -2 5.9 (1.03) 154.5086 35,864.54-1.66 0 26.4 (0.88) 323.375 160,329.33

100.0 ).,*)304)1

Pri&eChange

In e!'eight


Pri&eChange In e!'eight Mar(et Captila)ation$Million


108/152

e/ e a; a


109/152

108,782 108,782 103,74423,766 23,925 23,70723,436 23,572 22,69214,105 14,198 13,949

1,217 1,227 1,19362,563 63,242 62,21311,090 11,174 11,05892,190 92,610 91,45530,838 31,847 30,79112,781 13,115 12,781

7,998 8,044 7,88410,275 10,317 10,16217,800 17,818 17,56036,311 36,311 35,691

161,681 161,681 160,168)(+*-334,) )(,*-)+4+2 ).0*.+,4))

108,782 108,782 103,74423,766 23,925 23,70723,436 23,572 22,69214,105 14,198 13,949

1,217 1,227 1,19362,563 63,242 62,21311,090 11,174 11,05892,190 92,610 91,455

30,838 31,847 30,79112,781 13,115 12,7817,998 8,044 7,884

10,275 10,317 10,16217,800 17,818 17,56036,311 36,311 35,691

161,681 161,681 160,168)(+*-334,) )(,*-)+4+2 ).0*.+,4))

Open Mar(et


High Mar(et


Low Mar(et



$Million


$Million


$Million


110/152


111/152



1 ABL 91.65 93.5 91.65 93.26 197,4002 AGTL 412.88 417.99 412.88 414.2 4,9003 AH L 50.32 51.8 50.31 51.58 83,5004 B!" 9.1 9.33 9.05 9.19 5,799,5005 D H 6.1 6.22 6.03 6.2 498,5006 DG# 145 145.86 144 144.82 2,539,5007 $"%L 34.25 34.5 34.1 34.21 54,0008 &AT' A 43.75 44.2 43.11 43.47 624,5009 &$ !* 1040 1072.11 1025 1060.57 73,800

10 GHNL 298 306 298 305.03 125,50011 GAT 34.12 35.5 34.12 35.47 135,50012 GT+ 171 172.3 171 171.52 16,60013 HAS !L 146.5 147.7 145.51 146.22 184,20014 #!H 232.25 236.99 230.25 235.19 215,50015 L # 498.97 501.95 494.55 495.1 90,500

(.*)+3*+..

CurrentRate


112/152

C /nge17.83


2.18 2 17.4 4.16 1,145.0738 106,789.585.2 1 3.9 0.50 57.9642 24,008.77

1.25 2 3.8 0.95 453.7500 23,404.430.15 2 2.3 0.39 1,555.1131 14,291.490.08 1 0.2 0.03 199.5578 1,237.260.93 1 10.3 0.67 438.1191 63,448.41

-0.01 0 1.8 (0.01) 323.8000 11,077.20-0.12 0 14.9 (0.41) 2,100.0000 91,287.00

39.51 4 5.2 2.02 30.1868 32,015.2113.6 5 2.2 1.04 45.0025 13,727.110.96 3 1.3 0.37 228.5233 8,105.720.52 0 1.7 0.05 59.7713 10,251.970.22 0 2.9 0.04 120.6792 17,645.713.07 1 5.9 0.78 154.5086 36,338.88-0.7 0 26.1 (0.37) 323.3750 160,102.96

100.0 )(3*,3(4,(

Pri&eChange

In e!'eight



113/152

104,946 107,064 104,94623,932 24,228 23,93222,833 23,504 22,82814,152 14,509 14,074

1,217 1,241 1,20363,527 63,904 63,08911,090 11,171 11,04291,875 92,820 90,53131,394 32,364 30,94113,411 13,771 13,411

7,797 8,113 7,79710,221 10,299 10,22117,680 17,824 17,56035,885 36,617 35,576

161,354 162,318 159,925)((*3(341. )(1*,+,4)( ).,*.,)43+

Open Mar(et


High Mar(et


Low Mar(et



114/152



1 ABL 93.9 93.9 93 93.5 33,1002 AGTL 419.5 419.5 410 410.4 2,7003 AH L 51.8 52.3 50.96 51.12 86,0004 B!" 9.19 9.3 9.04 9.07 3,882,5005 D H 6.14 6.36 6.12 6.26 789,0006 DG# 145 147.5 144.85 146.14 3,775,0007 $"%L 34.16 34.5 34.15 34.26 49,5008 &AT' A 43.85 43.9 43.4 43.67 452,5009 &$ !* 1067.5 1104.99 1052.5 1069.57 84,550

10 GHNL 300 316 291.01 297.48 208,00011 GAT 35.75 36.15 35.5 35.77 320,00012 GT+ 172 175 170 170.48 176,50013 HAS !L 146.53 148.25 144.61 145.1 373,70014 #!H 240 241 235 235.73 166,50015 L # 494 497.42 494 495.19 127,500

(.*02,*.0.

CurrentRate


115/152

C /nge-9.05


0.24 0 17.4 0.45 1,145.0738 107,064.40-3.8 -1 3.9 (0.36) 57.9642 23,788.51

-0.46 -1 3.8 (0.34) 453.7500 23,195.70-0.12 -1 2.3 (0.30) 1,555.1131 14,104.880.06 1 0.2 0.02 199.5578 1,249.231.32 1 10.4 0.95 438.1191 64,026.730.05 0 1.8 0.03 323.8000 11,093.39

0.2 0 14.9 0.69 2,100.0000 91,707.009 1 5.3 0.45 30.1868 32,286.90

-7.55 -2 2.2 (0.54) 45.0025 13,387.340.3 1 1.3 0.11 228.5233 8,174.28

-1.04 -1 1.7 (0.10) 59.7713 10,189.81-1.12 -1 2.9 (0.22) 120.6792 17,510.550.54 0 5.9 0.14 154.5086 36,422.310.09 0 26.1 0.05 323.3750 160,132.07

100.0 )(+*3334.1

Pri&eChange

In e!'eight



116/152


117/152



1 ABL 94.34 94.5 93.34 94.07 10,7002 AGTL 410 410.7 410 410.25 8003 AH L 51.3 51.5 50 51.26 74,0004 B!" 9.15 9.2 9.07 9.13 2,627,0005 D H 6.25 6.69 6.25 6.65 1,978,5006 DG# 146.5 147.5 143 147.07 1,749,2007 $"%L 34.48 34.55 34 34.1 191,0008 &AT' A 43.75 44.3 43.67 44.15 1,501,5009 &$ !* 1060 1070 1053 1064.25 10,800

10 GHNL 300 310.8 296.7 307.11 123,00011 GAT 35.61 36.08 35.6 36.01 138,00012 GT+ 170.99 172.5 169.8 170.18 39,70013 HAS !L 145.9 146.4 144.3 144.58 132,50014 #!H 235 237.9 228.5 236.51 42,00015 L # 498 500.5 494 498.56 188,400

-*-.,*(..

CurrentRate


118/152

C /nge5.04


0.57 1 17.4 1.06 1,145.0738 107,717.09-0.15 0 3.8 (0.01) 57.9642 23,779.810.14 0 3.8 0.10 453.7500 23,259.230.06 1 2.3 0.15 1,555.1131 14,198.180.39 6 0.2 0.13 199.5578 1,327.060.93 1 10.4 0.66 438.1191 64,434.18

-0.16 0 1.8 (0.08) 323.8000 11,041.580.48 1 15.0 1.65 2,100.0000 92,715.00

-5.32 0 5.2 (0.26) 30.1868 32,126.309.63 3 2.2 0.72 45.0025 13,820.720.24 1 1.3 0.09 228.5233 8,229.12-0.3 0 1.6 (0.03) 59.7713 10,171.88

-0.52 0 2.8 (0.10) 120.6792 17,447.800.78 0 5.9 0.20 154.5086 36,542.833.37 1 26.1 1.78 323.3750 161,221.84

100.0 )(-*.324)2

Pri&eChange

In e!'eight



119/152


120/152


121/152

F/7i9/ Fe&7i#i:e&"a /a e 10

a e a e on Da@ 21 44.73 e/ e a e aa D / en 10 Ne" Di'i$!&

Bon S a e 10

a D / en A o n 1$:- D / en " ce 43.73

To a No.o= S a e 2,100 210 To a S a e a= e e o= Bon 2,310

o o= To a S a e 91,833$:-Bon " ce ;e S a e 39.75455


122/152

C /nge-1.39

% Change In e! 'eight In e! Point No O" #hares $Million

0.19 0 17.4 0.35 1,145.0738 107,934.662.75 1 3.9 0.26 57.9642 23,939.21

-0.15 0 3.7 (0.11) 453.7500 23,191.160.08 1 2.3 0.20 1,555.1131 14,322.59

-0.01 0 0.2 (0.00) 199.5578 1,325.060.52 0 10.4 0.37 438.1191 64,662.000.08 0 1.8 0.04 323.8000 11,067.480.58 1 15.1 1.99 2,100.0000 93,933.00

42.65 4 5.4 2.16 30.1868 33,413.770.92 0 2.2 0.07 45.0025 13,862.120.23 1 1.3 0.09 228.5233 8,281.68

1.4 1 1.7 0.14 59.7713 10,255.56-0.33 0 2.8 (0.06) 120.6792 17,407.974.37 2 6.0 1.11 154.5086 37,218.03

-3.52 -1 25.8 (1.82) 323.3750 160,083.56100.0 )2.*-1,4-,

% Change In e! 'eight In e! Point No O" #hares $Million

0.19 0 17.4 0.35 1,145.0738 107,934.662.75 1 3.9 0.26 57.9642 23,939.21

-0.15 0 3.7 (0.11) 453.7500 23,191.160.08 1 2.3 0.20 1,555.1131 14,322.59

-0.01 0 0.2 (0.00) 199.5578 1,325.060.52 0 10.4 0.37 438.1191 64,662.000.08 0 1.8 0.04 323.8000 11,067.480.58 1 15.1 1.99 2,310.0000 93,933.00

42.65 4 5.4 2.16 30.1868 33,413.770.92 0 2.2 0.07 45.0025 13,862.120.23 1 1.3 0.09 228.5233 8,281.68

1.4 1 1.7 0.14 59.7713 10,255.56-0.33 0 2.8 (0.06) 120.6792 17,407.974.37 2 6.0 1.11 154.5086 37,218.03

-3.52 -1 25.8 (1.82) 323.3750 160,083.56100.0 )2.*-1,4-,

Pri&eChange


Pri&eChange Mar(et Captila)ation$Million


123/152

; a


124/152

107,087 108,095 107,06423,997 23,997 23,93923,318 23,355 23,02814,167 14,447 14,152

1,337 1,345 1,29764,404 65,363 64,18911,042 11,135 11,01992,400 94,500 91,35032,126 33,658 31,84913,726 14,306 13,726

8,227 8,307 8,22710,161 10,281 10,16117,432 17,498 17,19736,155 37,546 36,155

161,364 162,658 159,265)()*1+34(, )2)*+-14-) )(2*)(,430

107,087 108,095 107,06423,997 23,997 23,93923,318 23,355 23,02814,167 14,447 14,152

1,337 1,345 1,29764,404 65,363 64,18911,042 11,135 11,01992,400 94,500 91,350

32,126 33,658 31,84913,726 14,306 13,7268,227 8,307 8,227

10,161 10,281 10,16117,432 17,498 17,19736,155 37,546 36,155

161,364 162,658 159,265)()*1+34(, )2)*+-14-) )(2*)(,430

Open Mar(et


High Mar(et


Low Mar(et



$Million


$Million


$Million


125/152


126/152



1 ABL 94.5 95.5 93.95 95.41 32,0002 AGTL 417.9 418.9 413.01 413.01 1,0003 AH L 51 52.1 51 51.56 59,5004 B!" 9.25 9.32 9.21 9.28 1,608,0005 D H 6.65 7.05 6.6 6.96 4,294,0006 DG# 150.8 154.94 148.15 154.67 5,557,2007 $"%L 34.25 35.47 34.25 35.19 229,0008 &AT' A 44.45 44.73 44 44.07 111,5009 &$ !* 1109.95 1124 1075 1107.99 50,900

10 GHNL 308 313 300.04 305.88 90,70011 GAT 36.25 38.05 36.25 38.05 1,428,50012 GT+ 171.11 174.45 171.11 173.87 156,00013 HAS !L 144 145.5 144 145.2 194,20014 #!H 244 249.5 242 243.07 248,70015 L # 495 519.7 495 517.83 352,200

(+*+(3*+..

23920

CurrentRate


127/152

C /nge14.77


1.15 1 17.3 2.11 1,145.0738 109,251.490.01 0 3.8 0.00 57.9642 23,939.790.45 1 3.7 0.33 453.7500 23,395.350.07 1 2.3 0.17 1,555.1131 14,431.450.32 5 0.2 0.11 199.5578 1,388.927.08 5 10.7 5.14 438.1191 67,763.881.01 3 1.8 0.53 323.8000 11,394.52

-0.66 -1 14.6 (2.16) 2,100.0000 92,547.001.09 0 5.3 0.05 30.1868 33,446.67

-2.15 -1 2.2 (0.15) 45.0025 13,765.361.81 5 1.4 0.69 228.5233 8,695.312.29 1 1.6 0.22 59.7713 10,392.440.95 1 2.8 0.18 120.6792 17,522.622.19 1 5.9 0.54 154.5086 37,556.41

22.79 5 26.5 12.18 323.3750 167,453.28100.0 )32*1++40.

Pri&eChange

In e!'eight



128/152

108,209 109,355 107,58024,223 24,281 23,94023,141 23,640 23,14114,385 14,494 14,323

1,327 1,407 1,31766,068 67,882 64,90711,090 11,485 11,09093,345 93,933 92,40033,506 33,930 32,45113,861 14,086 13,503

8,284 8,695 8,28410,227 10,427 10,22717,378 17,559 17,37837,700 38,550 37,391

160,071 168,058 160,071)22*-(041. )3,*,-(4-1 )(-*..242.

Open Mar(et


High Mar(et


Low Mar(et



129/152



1 ABL 95.05 95.15 93.55 94.23 11,0002 AGTL 418.99 419.99 417 419.99 1,4003 AH L 51.52 51.52 50.5 50.7 98,0004 B!" 9.3 9.3 9.04 9.05 4,099,0005 D H 7.03 7.23 6.81 7.13 2,794,5006 DG# 154.7 155.25 151.61 152.02 3,196,0007 $"%L 35.21 35.4 34.51 34.94 154,5008 &AT' A 44.24 44.5 43.56 43.81 51,5009 &$ !* 1111 1115.99 1080 1101.38 36,950

10 GHNL 306 316.48 301 312.93 76,80011 GAT 38.39 39.95 38.39 39.95 1,627,50012 GT+ 174 174.95 171.51 172.87 13,70013 HAS !L 145.9 146 143 143.79 166,40014 #!H 245.95 245.95 241.6 242.03 78,80015 L # 518 518 504 506.61 378,100

(2*,-+*(0.

CurrentRate


130/152

C /nge-30.33


-1.18 -1 17.2 (2.13) 1,145.0738 107,900.306.98 2 3.9 0.66 57.9642 24,344.38

-0.86 -2 3.7 (0.61) 453.7500 23,005.13-0.23 -2 2.2 (0.56) 1,555.1131 14,073.770.17 2 0.2 0.06 199.5578 1,422.85

-2.65 -2 10.6 (1.82) 438.1191 66,602.87-0.25 -1 1.8 (0.13) 323.8000 11,313.57-0.26 -1 14.7 (0.87) 2,100.0000 92,001.00-6.61 -1 5.3 (0.32) 30.1868 33,247.147.05 2 2.2 0.52 45.0025 14,082.63

1.9 5 1.5 0.73 228.5233 9,129.51-1 -1 1.7 (0.09) 59.7713 10,332.66

-1.41 -1 2.8 (0.27) 120.6792 17,352.46-1.04 0 6.0 (0.26) 154.5086 37,395.72

-11.22 -2 26.2 (5.67) 323.3750 163,825.01100.0 )2)*.214..

Pri&eChange

In e!'eight



131/152


132/152



1 ABL 93.5 94 93.5 93.61 15,0002 AGTL 416 416 412.01 415 2,5003 AH L 50.03 50.78 49.69 50.04 229,5004 B!" 8.97 9.03 8.8 8.96 6,068,5005 D H 6.62 7.16 6.62 7.01 1,893,5006 DG# 149.55 154.39 146.1 153.59 5,010,8007 $"%L 34.91 35.08 34.6 35 131,0008 &AT' A 43.51 43.51 41.62 42.56 1,316,5009 &$ !* 1076.2 1156.44 1075 1156.44 85,000

10 GHNL 304 327 298.56 322.33 204,90011 GAT 40.9 41.94 40.26 41.94 2,988,50012 GT+ 168.01 174.25 168 172.08 104,00013 HAS !L 140 144.25 138.25 143.61 297,70014 #!H 235 244 235 243.04 50,60015 L # 500 510 496 507.32 347,700

(-*,+0*,..

CurrentRate


133/152

C /nge10.09


-0.62 -1 17.1 (1.13) 1,145.0738 107,190.36-4.99 -1 3.8 (0.46) 57.9642 24,055.14-0.66 -1 3.6 (0.47) 453.7500 22,705.65-0.09 -1 2.2 (0.22) 1,555.1131 13,933.81-0.12 -2 0.2 (0.04) 199.5578 1,398.901.57 1 10.8 1.11 438.1191 67,290.710.06 0 1.8 0.03 323.8000 11,333.00

-1.25 -3 14.3 (4.08) 2,100.0000 89,376.0055.06 5 5.6 2.79 30.1868 34,909.22

9.4 3 2.3 0.70 45.0025 14,505.661.99 5 1.5 0.76 228.5233 9,584.27

-0.79 0 1.6 (0.08) 59.7713 10,285.45-0.18 0 2.8 (0.03) 120.6792 17,330.741.01 0 6.0 0.25 154.5086 37,551.770.71 0 26.2 0.37 323.3750 164,054.61

100.0 )20*0.042-

Pri&eChange

In e!'eight



134/152

107,064 107,637 107,06424,113 24,113 23,88222,701 23,041 22,54713,949 14,043 13,685

1,321 1,429 1,32165,521 67,641 64,00911,304 11,359 11,20391,371 91,371 87,40232,487 34,909 32,45113,681 14,716 13,436

9,347 9,584 9,20010,042 10,415 10,04216,895 17,408 16,68436,310 37,700 36,310

161,688 164,921 160,394)(,*,1343( )3.*2-,4-, ).1*)21412

Open Mar(et


High Mar(et


Low Mar(et



135/152



1 ABL 94 94 93 93.4 12,0002 AGTL 429.8 429.8 421.5 422.68 3,3003 AH L 50 50.2 49.79 49.96 67,5004 B!" 8.96 9.05 8.92 9 1,169,5005 D H 7.01 7.13 6.82 6.85 1,329,5006 DG# 153.74 154.7 152.7 153.64 3,879,9007 $"%L 34.95 35 34.71 34.9 42,5008 &AT' A 42.79 43.05 42.6 42.91 781,5009 &$ !* 1168.95 1214.26 1156.44 1213.11 130,500

10 GHNL 325.75 331 320.5 323.39 159,20011 GAT 42.48 43.44 41.12 42.53 857,00012 GT+ 171.55 173.25 171.25 171.82 36,00013 HAS !L 143.4 148.49 143.2 146.43 636,30014 #!H 245 248 243 246.36 297,70015 L # 510 513.49 508 508.75 296,400

1*)1-*-..

CurrentRate


136/152

C /nge7.42


-0.21 0 17.0 (0.38) 1,145.0738 106,949.897.68 2 3.9 0.72 57.9642 24,500.31

-0.08 0 3.6 (0.06) 453.7500 22,669.350.04 0 2.2 0.10 1,555.1131 13,996.02

-0.16 -2 0.2 (0.05) 199.5578 1,366.970.05 0 10.7 0.03 438.1191 67,312.62-0.1 0 1.8 (0.05) 323.8000 11,300.62

0.35 1 14.3 1.18 2,100.0000 90,111.0056.67 5 5.8 2.85 30.1868 36,619.91

1.06 0 2.3 0.08 45.0025 14,553.360.59 1 1.5 0.22 228.5233 9,719.10

-0.26 0 1.6 (0.02) 59.7713 10,269.902.82 2 2.8 0.55 120.6792 17,671.063.32 1 6.0 0.83 154.5086 38,064.741.43 0 26.1 0.74 323.3750 164,517.03

100.0 )21*)2(4-,

Pri&eChange

In e!'eight



137/152

107,637 107,637 106,49224,913 24,913 24,43222,688 22,778 22,59213,934 14,074 13,872

1,399 1,423 1,36167,356 67,777 66,90111,317 11,333 11,23989,859 90,405 89,46035,287 36,655 34,90914,660 14,896 14,423

9,708 9,927 9,39710,254 10,355 10,23617,305 17,920 17,28137,855 38,318 37,546

164,921 166,050 164,275)21*.1(402 )3+*+).43+ )2+*+(04.0

Open Mar(et


High Mar(et


Low Mar(et



138/152



1 ABL 93 93.01 92 92.16 12,0002 AGTL 424.9 426 424.9 425.1 2,3003 AH L 49.5 49.98 48.61 48.89 65,0004 B!" 9 9 8.82 8.85 3,461,0005 D H 6.89 6.92 6.7 6.74 816,0006 DG# 152.55 153.65 151.1 151.74 3,961,8007 $"%L 34.51 34.89 34.51 34.7 37,0008 &AT' A 42.5 42.85 42.4 42.56 284,5009 &$ !* 1225 1273.76 1224.97 1272.43 210,900

10 GHNL 322 331.3 317 326.1 305,50011 GAT 41.5 42.34 40.75 40.86 281,00012 GT+ 171.99 172 169.1 169.6 80,40013 HAS !L 145.52 148.7 143.7 144.99 747,30014 #!H 250 250 244 248 20,40015 L # 506 512 505 506.41 305,100

(.*01.*2..

CurrentRate


139/152

C /nge-11.24


-1.24 -1 16.8 (2.24) 1,145.0738 105,530.002.42 1 3.9 0.23 57.9642 24,640.58

-1.07 -2 3.5 (0.76) 453.7500 22,183.84-0.15 -2 2.2 (0.37) 1,555.1131 13,762.75-0.11 -2 0.2 (0.03) 199.5578 1,345.02

-1.9 -1 10.6 (1.31) 438.1191 66,480.19-0.2 -1 1.8 (0.10) 323.8000 11,235.86

-0.35 -1 14.3 (1.16) 2,100.0000 89,376.0059.32 5 6.1 3.00 30.1868 38,410.59

2.71 1 2.3 0.20 45.0025 14,675.32-1.67 -4 1.5 (0.59) 228.5233 9,337.46-2.22 -1 1.6 (0.21) 59.7713 10,137.21-1.44 -1 2.8 (0.27) 120.6792 17,497.281.64 1 6.1 0.41 154.5086 38,318.13

-2.34 0 26.1 (1.20) 323.3750 163,760.33100.0 )2)*)1.40,

Pri&eChange

In e!'eight



140/152

106,492 106,503 105,34724,629 24,693 24,62922,461 22,678 22,05713,996 13,996 13,716

1,375 1,381 1,33766,835 67,317 66,20011,174 11,297 11,17489,250 89,985 89,04036,979 38,451 36,97814,491 14,909 14,266

9,484 9,676 9,31210,280 10,281 10,10717,561 17,945 17,34238,627 38,627 37,700

163,628 165,568 163,304)2,*2)(4+( )33*3.,43- )22*0.142-

Open Mar(et


High Mar(et


Low Mar(et



141/152


Index Calculation With Portfolio Analysis

Documents

Transcript of Index Calculation With Portfolio Analysis