Data Harga Saham Gratis

Data saham tanggal 2 Des 2010, jangan lupa aturan trading supaya menjadi trader sukses. atau Latihan Trading dulu.

date>,ticker>,open>,high>,low>,close>,volume
12/02/10,AALI,25200.00,25750.00,25100.00,25100.00,2836500
12/02/10,ABBA,89.00,95.00,89.00,95.00,262500
12/02/10,ABDA,510.00,530.00,510.00,530.00,45000
12/02/10,ACES,2600.00,2625.00,2500.00,2600.00,752500
12/02/10,ADES,1740.00,1830.00,1740.00,1750.00,401500
12/02/10,ADHI,910.00,930.00,890.00,900.00,2514000
12/02/10,ADMF,11500.00,12200.00,11500.00,12200.00,1000
12/02/10,ADMG,270.00,290.00,235.00,240.00,494909500
12/02/10,ADRO,2425.00,2475.00,2375.00,2400.00,74685500
12/02/10,AGRO,173.00,175.00,168.00,171.00,1051000
12/02/10,AGRO-W,36.00,39.00,35.00,36.00,3830000
12/02/10,AHAP,105.00,105.00,105.00,105.00,0
12/02/10,AIMS,130.00,130.00,130.00,130.00,0
12/02/10,AISA,600.00,610.00,590.00,600.00,4989500
12/02/10,AKKU,105.00,105.00,105.00,105.00,500
12/02/10,AKPI,1000.00,1000.00,1000.00,1000.00,0
12/02/10,AKRA,1500.00,1580.00,1490.00,1570.00,29234000
12/02/10,AKSI,109.00,109.00,109.00,109.00,0
12/02/10,ALFA,2600.00,2600.00,2600.00,2600.00,0
12/02/10,ALKA,800.00,800.00,800.00,800.00,0
12/02/10,ALMI,880.00,880.00,880.00,880.00,500
12/02/10,AMAG,153.00,153.00,146.00,150.00,2635000
12/02/10,AMAG-W,46.00,47.00,46.00,46.00,356000
12/02/10,AMFG,5650.00,5800.00,5500.00,5600.00,336500
12/02/10,AMRT,2250.00,2500.00,2250.00,2425.00,273500
12/02/10,ANTA,199.00,200.00,199.00,200.00,2500
12/02/10,ANTM,2500.00,2500.00,2450.00,2450.00,18519500
12/02/10,APIC,400.00,415.00,365.00,365.00,1972500
12/02/10,APLI,90.00,90.00,89.00,89.00,40000
12/02/10,APLN,395.00,400.00,385.00,395.00,78996500
12/02/10,APOL,119.00,120.00,118.00,119.00,563000
12/02/10,AQUA,244800.00,244800.00,244800.00,244800.00,0
12/02/10,ARGO,1300.00,1300.00,1300.00,1300.00,0
12/02/10,ARNA,275.00,280.00,275.00,280.00,65000
12/02/10,ARTA,365.00,365.00,365.00,365.00,0
12/02/10,ARTI,280.00,280.00,270.00,280.00,23000
12/02/10,ASBI,255.00,255.00,255.00,255.00,0
12/02/10,ASDM,650.00,650.00,650.00,650.00,0
12/02/10,ASGR,730.00,740.00,710.00,720.00,4461000
12/02/10,ASIA,87.00,88.00,86.00,86.00,5782500
12/02/10,ASII,53500.00,54800.00,53500.00,54050.00,4618500
12/02/10,ASJT,420.00,420.00,420.00,420.00,0
12/02/10,ASRI,285.00,290.00,280.00,290.00,34543000
12/02/10,ASRM,1050.00,1050.00,1050.00,1050.00,0
12/02/10,ATPK,168.00,168.00,167.00,167.00,54500
12/02/10,AUTO,16450.00,16450.00,16000.00,16100.00,250500
12/02/10,BABP,111.00,111.00,111.00,111.00,0
12/02/10,BABP-W,40.00,40.00,40.00,40.00,0
12/02/10,BACA,117.00,117.00,117.00,117.00,500
12/02/10,BACA-W,117.00,30.00,30.00,30.00,0
12/02/10,BAEK,2300.00,2300.00,2300.00,2300.00,0
12/02/10,BAPA,250.00,250.00,250.00,250.00,0
12/02/10,BAPA-W,25.00,25.00,25.00,25.00,34500
12/02/10,BATA,61000.00,61000.00,61000.00,61000.00,0
12/02/10,BAYU,255.00,270.00,255.00,260.00,963000
12/02/10,BBCA,6600.00,6650.00,6500.00,6500.00,16307500
12/02/10,BBKP,650.00,660.00,640.00,650.00,11216500
12/02/10,BBLD,405.00,415.00,395.00,415.00,27500
12/02/10,BBNI,4500.00,4500.00,4300.00,4350.00,28128500
12/02/10,BBNP,1230.00,1230.00,1230.00,1230.00,0
12/02/10,BBRI,11100.00,11250.00,11000.00,11200.00,11995000
12/02/10,BBTN,1800.00,1870.00,1790.00,1860.00,19013500
12/02/10,BCAP,610.00,610.00,610.00,610.00,0
12/02/10,BCIC,50.00,50.00,50.00,50.00,0
12/02/10,BCIP,235.00,240.00,235.00,240.00,2151500
12/02/10,BCIP-W,235.00,128.00,128.00,128.00,0
12/02/10,BDMN,6450.00,6600.00,6350.00,6400.00,8298000
12/02/10,BEKS,160.00,160.00,156.00,157.00,75500
12/02/10,BFIN,3700.00,3700.00,3600.00,3600.00,95500
12/02/10,BHIT,125.00,127.00,123.00,125.00,42555000
12/02/10,BIMA,900.00,900.00,900.00,900.00,0
12/02/10,BIPI,102.00,106.00,101.00,104.00,72027500
12/02/10,BIPI-W,27.00,30.00,27.00,28.00,24726000
12/02/10,BIPP,50.00,50.00,50.00,50.00,0
12/02/10,BISI,2000.00,2075.00,2000.00,2050.00,434000
12/02/10,BJBR,1520.00,1590.00,1510.00,1580.00,58537500
12/02/10,BKDP,120.00,121.00,118.00,118.00,7917500
12/02/10,BKSL,109.00,110.00,107.00,107.00,14170500
12/02/10,BKSW,820.00,900.00,820.00,900.00,5500
12/02/10,BLTA,335.00,335.00,320.00,325.00,46408000
12/02/10,BMRI,6850.00,6900.00,6700.00,6800.00,27588500
12/02/10,BMSR,200.00,200.00,200.00,200.00,0
12/02/10,BMSR-W,1.00,1.00,1.00,1.00,0
12/02/10,BMTR,480.00,485.00,475.00,480.00,5462000
12/02/10,BNBA,157.00,160.00,157.00,160.00,1560500
12/02/10,BNBR,75.00,76.00,73.00,75.00,993375000
12/02/10,BNBR-W,5.00,6.00,4.00,6.00,28882500
12/02/10,BNGA,1700.00,1800.00,1700.00,1800.00,2794000
12/02/10,BNII,670.00,690.00,670.00,680.00,2924000
12/02/10,BNLI,1870.00,1880.00,1810.00,1840.00,1150000
12/02/10,BORN,1260.00,1320.00,1260.00,1280.00,94398500
12/02/10,BPFI,170.00,170.00,170.00,170.00,0
12/02/10,BRAM,2500.00,2500.00,2500.00,2500.00,0
12/02/10,BRAU,520.00,520.00,510.00,510.00,21637500
12/02/10,BRNA,1780.00,1800.00,1760.00,1770.00,154500
12/02/10,BRPT,1220.00,1220.00,1180.00,1210.00,6321500
12/02/10,BSDE,980.00,1000.00,950.00,950.00,15004000
12/02/10,BSWD,600.00,600.00,600.00,600.00,0
12/02/10,BTEK,700.00,700.00,700.00,700.00,0
12/02/10,BTEL,245.00,245.00,235.00,245.00,17544000
12/02/10,BTON,365.00,375.00,365.00,375.00,84500
12/02/10,BTPN,15700.00,17000.00,15700.00,16000.00,172500
12/02/10,BUDI,215.00,215.00,215.00,215.00,36000
12/02/10,BUDI-W,102.00,102.00,102.00,102.00,500
12/02/10,BUMI,2925.00,3000.00,2825.00,3000.00,219597500
12/02/10,BUVA,330.00,340.00,330.00,335.00,6210500
12/02/10,BVIC,175.00,180.00,165.00,173.00,175000
12/02/10,BVIC-W,175.00,69.00,69.00,69.00,0
12/02/10,BVIC-W2,175.00,98.00,98.00,98.00,0
12/02/10,BWPT,1080.00,1100.00,1060.00,1090.00,31647500
12/02/10,BYAN,12950.00,12950.00,12850.00,12900.00,561000
12/02/10,CEKA,1100.00,1100.00,1100.00,1100.00,0
12/02/10,CENT,220.00,220.00,215.00,215.00,56000
12/02/10,CFIN,630.00,640.00,620.00,630.00,19993000
12/02/10,CITA,317.00,317.00,317.00,317.00,0
12/02/10,CKRA,94.00,100.00,94.00,96.00,225500
12/02/10,CKRA-W,12.00,12.00,12.00,12.00,2000
12/02/10,CLPI,420.00,425.00,415.00,415.00,355500
12/02/10,CMNP,1340.00,1370.00,1320.00,1320.00,24560500
12/02/10,CMPP,161.00,161.00,161.00,161.00,0
12/02/10,CNKO,156.00,157.00,154.00,155.00,9153500
12/02/10,CNTB,5000.00,5000.00,5000.00,5000.00,0
12/02/10,CNTX,2650.00,2650.00,2650.00,2650.00,0
12/02/10,COWL,124.00,138.00,123.00,135.00,52767500
12/02/10,COWL-W,3.00,3.00,1.00,3.00,16455500
12/02/10,CPDW,229.00,229.00,229.00,229.00,0
12/02/10,CPIN,9500.00,9600.00,9300.00,9300.00,6104000
12/02/10,CPRO,53.00,53.00,53.00,53.00,0
12/02/10,CSAP,97.00,100.00,97.00,99.00,3664500
12/02/10,CTBN,2500.00,2500.00,2500.00,2500.00,0
12/02/10,CTRA,370.00,380.00,355.00,370.00,29979000
12/02/10,CTRP,415.00,420.00,410.00,415.00,8071000
12/02/10,CTRS,640.00,650.00,630.00,640.00,3324500
12/02/10,CTTH,74.00,75.00,74.00,74.00,3168500
12/02/10,DART,173.00,181.00,172.00,175.00,2444000
12/02/10,DAVO,77.00,79.00,77.00,78.00,1392000
12/02/10,DEFI,630.00,630.00,630.00,630.00,0
12/02/10,DEWA,77.00,78.00,75.00,75.00,75069500
12/02/10,DGIK,101.00,115.00,101.00,106.00,146343500
12/02/10,DILD,430.00,435.00,425.00,430.00,7818500
12/02/10,DILD-W,73.00,73.00,69.00,72.00,219000
12/02/10,DKFT,550.00,550.00,550.00,550.00,0
12/02/10,DLTA,109000.00,109000.00,109000.00,109000.00,0
12/02/10,DNET,320.00,320.00,320.00,320.00,0
12/02/10,DOID,1360.00,1400.00,1320.00,1360.00,122935500
12/02/10,DPNS,400.00,400.00,400.00,400.00,75000
12/02/10,DSFI,50.00,50.00,50.00,50.00,1500
12/02/10,DSSA,8600.00,9050.00,8600.00,9050.00,1500
12/02/10,DUTI,2125.00,2125.00,2125.00,2125.00,0
12/02/10,DVLA,1230.00,1240.00,1220.00,1230.00,49000
12/02/10,DYNA,3500.00,3500.00,3500.00,3500.00,0
12/02/10,EKAD,280.00,305.00,270.00,290.00,3926000
12/02/10,ELSA,315.00,330.00,315.00,325.00,26457500
12/02/10,ELTY,164.00,165.00,161.00,163.00,226171000
12/02/10,ELTY-W,34.00,35.00,33.00,34.00,22277000
12/02/10,EMTK,990.00,1050.00,990.00,1040.00,82500
12/02/10,ENRG,141.00,141.00,133.00,134.00,1149530500
12/02/10,ENRG-W,33.00,33.00,31.00,31.00,34463500
12/02/10,EPMT,1200.00,1200.00,1200.00,1200.00,500
12/02/10,ERTX,55.00,55.00,55.00,55.00,0
12/02/10,ESTI,95.00,95.00,95.00,95.00,0
12/02/10,ETWA,245.00,245.00,240.00,240.00,150000
12/02/10,EXCL,5900.00,5950.00,5700.00,5750.00,3717000
12/02/10,FAST,10000.00,10000.00,10000.00,10000.00,0
12/02/10,FASW,2950.00,2975.00,2925.00,2975.00,1140500
12/02/10,FISH,780.00,910.00,780.00,900.00,65000
12/02/10,FMII,90.00,90.00,90.00,90.00,0
12/02/10,FORU,117.00,125.00,115.00,125.00,207500
12/02/10,FPNI,162.00,169.00,162.00,167.00,153000
12/02/10,FREN,50.00,50.00,50.00,50.00,0
12/02/10,GDST,158.00,165.00,156.00,161.00,4376000
12/02/10,GDYR,9800.00,9950.00,9800.00,9900.00,5500
12/02/10,GEMA,280.00,325.00,280.00,295.00,853000
12/02/10,GGRM,43000.00,44600.00,42300.00,43750.00,1530000
12/02/10,GJTL,2425.00,2450.00,2400.00,2450.00,9446500
12/02/10,GMCW,860.00,860.00,860.00,860.00,0
12/02/10,GMTD,165.00,165.00,165.00,165.00,0
12/02/10,GOLD,445.00,450.00,410.00,445.00,7008000
12/02/10,GPRA,125.00,125.00,125.00,125.00,500
12/02/10,GREN,128.00,129.00,127.00,127.00,7735500
12/02/10,GREN-W,15.00,16.00,15.00,16.00,11639500
12/02/10,GSMF,89.00,89.00,89.00,89.00,0
12/02/10,GTBO,58.00,60.00,58.00,60.00,69500
12/02/10,GZCO,400.00,410.00,400.00,405.00,9025500
12/02/10,HADE,50.00,51.00,50.00,50.00,5921000
12/02/10,HDTX,250.00,250.00,250.00,250.00,0
12/02/10,HERO,5000.00,5000.00,5000.00,5000.00,9000
12/02/10,HEXA,6800.00,7050.00,6800.00,7000.00,240500
12/02/10,HITS,320.00,320.00,320.00,320.00,0
12/02/10,HMSP,27850.00,28000.00,27600.00,27750.00,52500
12/02/10,HOME,100.00,100.00,100.00,100.00,0
12/02/10,HRUM,7200.00,7500.00,7200.00,7350.00,20264000
12/02/10,IATA,50.00,50.00,50.00,50.00,1500
12/02/10,ICBP,5100.00,5200.00,5100.00,5150.00,6359000
12/02/10,ICON,470.00,470.00,470.00,470.00,0
12/02/10,IDKM,570.00,620.00,570.00,580.00,3657000
12/02/10,IGAR,200.00,200.00,191.00,192.00,205000
12/02/10,IIKP,500.00,680.00,650.00,680.00,20500
12/02/10,IKAI,142.00,142.00,142.00,142.00,188500
12/02/10,IKBI,1420.00,1420.00,1420.00,1420.00,0
12/02/10,IMAS,7300.00,7850.00,7300.00,7600.00,141000
12/02/10,INAF,81.00,82.00,80.00,81.00,1394000
12/02/10,INAI,360.00,420.00,360.00,400.00,6261500
12/02/10,INCF,3150.00,3200.00,3000.00,3200.00,77500
12/02/10,INCI,260.00,275.00,250.00,250.00,7680000
12/02/10,INCO,4625.00,4700.00,4625.00,4650.00,12935000
12/02/10,INDF,4875.00,4950.00,4825.00,4900.00,34222000
12/02/10,INDR,1600.00,1600.00,1510.00,1570.00,42500
12/02/10,INDS,14250.00,14250.00,14250.00,14250.00,0
12/02/10,INDX,112.00,112.00,111.00,111.00,132500
12/02/10,INDX-W,112.00,1.00,1.00,1.00,0
12/02/10,INDY,4150.00,4425.00,4150.00,4400.00,37223000
12/02/10,INKP,1850.00,1850.00,1770.00,1790.00,7868500
12/02/10,INPC,103.00,104.00,100.00,104.00,141000
12/02/10,INPP,185.00,185.00,185.00,185.00,0
12/02/10,INRU,500.00,500.00,500.00,500.00,0
12/02/10,INTA,2350.00,2475.00,2300.00,2450.00,23243000
12/02/10,INTD,420.00,420.00,420.00,420.00,0
12/02/10,INTP,16900.00,17100.00,16700.00,16950.00,7150500
12/02/10,INVS,5900.00,6250.00,5700.00,6250.00,115000
12/02/10,INVS-W,4450.00,5000.00,4450.00,5000.00,4000
12/02/10,IPOL,260.00,270.00,255.00,265.00,44503000
12/02/10,IPOL-W,90.00,91.00,83.00,83.00,3896500
12/02/10,ISAT,5400.00,5750.00,5350.00,5550.00,7141500
12/02/10,ITMA,900.00,900.00,900.00,900.00,0
12/02/10,ITMG,47100.00,48000.00,46850.00,47750.00,3306000
12/02/10,ITTG,109.00,112.00,108.00,108.00,25500
12/02/10,JECC,610.00,620.00,600.00,600.00,79500
12/02/10,JIHD,820.00,820.00,810.00,810.00,50000
12/02/10,JKON,700.00,700.00,700.00,700.00,0
12/02/10,JKSW,195.00,195.00,195.00,195.00,0
12/02/10,JPFA,3500.00,3550.00,3500.00,3500.00,2235500
12/02/10,JPRS,580.00,610.00,580.00,600.00,6271500
12/02/10,JRPT,1260.00,1260.00,1260.00,1260.00,0
12/02/10,JSMR,3550.00,3600.00,3525.00,3550.00,7740000
12/02/10,JSPT,700.00,700.00,700.00,700.00,0
12/02/10,JTPE,670.00,680.00,660.00,660.00,84500
12/02/10,KAEF,165.00,166.00,164.00,164.00,730500
12/02/10,KARK,50.00,50.00,50.00,50.00,18726500
12/02/10,KARK-W,50.00,33.00,33.00,33.00,0
12/02/10,KARW,145.00,145.00,145.00,145.00,0
12/02/10,KBLI,78.00,82.00,78.00,79.00,3749000
12/02/10,KBLM,110.00,110.00,110.00,110.00,0
12/02/10,KBLV,660.00,680.00,660.00,670.00,50500
12/02/10,KBLV-W2,660.00,39.00,39.00,39.00,0
12/02/10,KBRI,99.00,99.00,97.00,97.00,13515000
12/02/10,KBRI-W,8.00,8.00,7.00,8.00,8747000
12/02/10,KDSI,230.00,235.00,230.00,235.00,205500
12/02/10,KIAS,112.00,115.00,105.00,105.00,51802500
12/02/10,KICI,170.00,170.00,170.00,170.00,0
12/02/10,KIJA,125.00,128.00,125.00,127.00,14489500
12/02/10,KKGI,2150.00,2250.00,2150.00,2225.00,2019000
12/02/10,KLBF,3600.00,3650.00,3475.00,3575.00,54269000
12/02/10,KOIN,143.00,145.00,130.00,145.00,2818500
12/02/10,KOIN-W,17.00,18.00,16.00,18.00,557000
12/02/10,KONI,91.00,91.00,91.00,91.00,0
12/02/10,KPIG,350.00,370.00,350.00,370.00,5500
12/02/10,KRAS,1180.00,1270.00,1170.00,1250.00,187904000
12/02/10,KREN,530.00,540.00,520.00,530.00,507500
12/02/10,LAMI,180.00,240.00,180.00,200.00,16502500
12/02/10,LAPD,235.00,235.00,235.00,235.00,0
12/02/10,LAPD-W,51.00,51.00,51.00,51.00,0
12/02/10,LCGP,50.00,50.00,50.00,50.00,0
12/02/10,LION,5100.00,5100.00,5100.00,5100.00,0
12/02/10,LMAS,51.00,51.00,50.00,50.00,1238000
12/02/10,LMPI,280.00,280.00,275.00,280.00,49500
12/02/10,LMSH,4900.00,4900.00,4900.00,4900.00,0
12/02/10,LPCK,395.00,420.00,395.00,410.00,1527000
12/02/10,LPGI,1000.00,1000.00,1000.00,1000.00,19500
12/02/10,LPIN,3200.00,3200.00,3200.00,3200.00,5000
12/02/10,LPKR,690.00,710.00,680.00,690.00,107830500
12/02/10,LPLI,265.00,270.00,255.00,255.00,1487500
12/02/10,LPPF,2550.00,2550.00,2550.00,2550.00,0
12/02/10,LPPS,97.00,105.00,97.00,99.00,26555000
12/02/10,LSIP,11900.00,12150.00,11850.00,12000.00,3399000
12/02/10,LTLS,810.00,820.00,810.00,820.00,208500
12/02/10,MAIN,3375.00,3500.00,3325.00,3500.00,1380500
12/02/10,MAMI,50.00,50.00,50.00,50.00,21000
12/02/10,MAMIP,50.00,600.00,600.00,600.00,0
12/02/10,MAPI,2350.00,2475.00,2350.00,2450.00,9853000
12/02/10,MASA,320.00,325.00,315.00,315.00,3264500
12/02/10,MAYA,1050.00,1050.00,780.00,850.00,96500
12/02/10,MBAI,16800.00,17000.00,15900.00,16200.00,111000
12/02/10,MCOR,153.00,153.00,153.00,153.00,16500
12/02/10,MDLN,230.00,235.00,225.00,235.00,1304500
12/02/10,MDRN,2000.00,2025.00,1980.00,2025.00,361000
12/02/10,MEDC,3250.00,3275.00,3150.00,3175.00,12192500
12/02/10,MEGA,3000.00,3000.00,3000.00,3000.00,0
12/02/10,MERK,97000.00,97000.00,97000.00,97000.00,500
12/02/10,META,280.00,290.00,265.00,265.00,31072500
12/02/10,META-W,180.00,184.00,165.00,165.00,1577500
12/02/10,MFIN,580.00,600.00,570.00,580.00,328000
12/02/10,MICE,425.00,430.00,415.00,420.00,876000
12/02/10,MIDI,480.00,495.00,450.00,475.00,9765000
12/02/10,MIRA,240.00,245.00,235.00,245.00,18038000
12/02/10,MIRA-W2,240.00,1.00,1.00,1.00,0
12/02/10,MITI,56.00,58.00,55.00,58.00,19519500
12/02/10,MKPI,2800.00,2800.00,2800.00,2800.00,0
12/02/10,MLBI,257000.00,257000.00,257000.00,257000.00,0
12/02/10,MLIA,430.00,440.00,425.00,440.00,124500
12/02/10,MLPL,230.00,265.00,230.00,255.00,238939500
12/02/10,MLPL-W,48.00,56.00,47.00,49.00,143773500
12/02/10,MNCN,660.00,670.00,630.00,660.00,22244000
12/02/10,MPPA,1480.00,1770.00,1470.00,1580.00,72386000
12/02/10,MRAT,590.00,610.00,570.00,580.00,3333500
12/02/10,MREI,650.00,650.00,650.00,650.00,0
12/02/10,MTDL,118.00,120.00,118.00,120.00,1008500
12/02/10,MTFN,1400.00,1400.00,1400.00,1400.00,6500
12/02/10,MTSM,900.00,900.00,900.00,900.00,0
12/02/10,MYOH,50.00,50.00,50.00,50.00,0
12/02/10,MYOR,11000.00,12150.00,11000.00,11800.00,1126500
12/02/10,MYRX,189.00,189.00,185.00,187.00,9476500
12/02/10,MYRXP,64.00,66.00,63.00,65.00,3324500
12/02/10,MYTX,68.00,69.00,68.00,69.00,8500
12/02/10,NIKL,435.00,435.00,420.00,430.00,24041000
12/02/10,NIPS,3900.00,3900.00,3825.00,3900.00,15000
12/02/10,NISP,1630.00,1630.00,1600.00,1610.00,22000
12/02/10,OCAP,290.00,290.00,290.00,290.00,0
12/02/10,OKAS,355.00,360.00,355.00,360.00,973000
12/02/10,OMRE,170.00,170.00,170.00,170.00,0
12/02/10,PAFI,250.00,250.00,250.00,250.00,0
12/02/10,PANR,150.00,150.00,150.00,150.00,59000
12/02/10,PANS,1200.00,1220.00,1190.00,1220.00,475500
12/02/10,PBRX,1290.00,1330.00,1290.00,1300.00,10673000
12/02/10,PDES,190.00,190.00,190.00,190.00,10000
12/02/10,PEGE,150.00,150.00,150.00,150.00,0
12/02/10,PGAS,4600.00,4625.00,4475.00,4600.00,17453000
12/02/10,PGLI,52.00,52.00,52.00,52.00,0
12/02/10,PICO,181.00,181.00,180.00,180.00,25000
12/02/10,PJAA,820.00,820.00,820.00,820.00,0
12/02/10,PKPK,185.00,187.00,184.00,186.00,1280500
12/02/10,PLAS,1010.00,1010.00,1010.00,1010.00,152500
12/02/10,PLIN,1800.00,1800.00,1800.00,1800.00,0
12/02/10,PNBN,1100.00,1110.00,1090.00,1090.00,13253000
12/02/10,PNIN,510.00,530.00,510.00,530.00,549000
12/02/10,PNLF,195.00,200.00,194.00,197.00,31847500
12/02/10,PNSE,760.00,760.00,760.00,760.00,0
12/02/10,POLY,240.00,265.00,220.00,230.00,4113000
12/02/10,POOL,565.00,565.00,565.00,565.00,0
12/02/10,POOL-W,1.00,1.00,1.00,1.00,0
12/02/10,PRAS,102.00,105.00,98.00,101.00,743500
12/02/10,PSAB,450.00,450.00,450.00,450.00,0
12/02/10,PSDN,85.00,85.00,85.00,85.00,0
12/02/10,PSKT,700.00,700.00,700.00,700.00,0
12/02/10,PTBA,20050.00,21350.00,20050.00,21250.00,5191500
12/02/10,PTPP,850.00,860.00,840.00,850.00,8044000
12/02/10,PTRA,50.00,50.00,50.00,50.00,0
12/02/10,PTRO,35000.00,35000.00,35000.00,35000.00,500
12/02/10,PTSN,90.00,93.00,90.00,90.00,172500
12/02/10,PTSP,375.00,375.00,375.00,375.00,0
12/02/10,PUDP,325.00,325.00,325.00,325.00,9500
12/02/10,PWON,930.00,960.00,930.00,940.00,13889000
12/02/10,PWSI,50.00,50.00,50.00,50.00,0
12/02/10,PYFA,133.00,137.00,131.00,131.00,1613500
12/02/10,R-ABFII,20870.00,20870.00,20870.00,20870.00,0
12/02/10,R-LQ45X,600.00,628.00,600.00,620.00,54000
12/02/10,RAJA,840.00,840.00,830.00,840.00,22000
12/02/10,RALS,850.00,860.00,820.00,830.00,18340000
12/02/10,RBMS,83.00,85.00,83.00,85.00,127000
12/02/10,RDTX,1850.00,1850.00,1850.00,1850.00,0
12/02/10,RELI,500.00,500.00,500.00,500.00,0
12/02/10,RICY,176.00,176.00,176.00,176.00,500
12/02/10,RIGS,770.00,770.00,750.00,750.00,9000
12/02/10,RIMO,53.00,53.00,50.00,52.00,66500
12/02/10,RINA,64.00,64.00,64.00,64.00,0
12/02/10,RMBA,820.00,960.00,820.00,900.00,6087000
12/02/10,RODA,51.00,51.00,50.00,51.00,110500
12/02/10,RODA-W,51.00,85.00,85.00,85.00,0
12/02/10,ROTI,2800.00,2875.00,2775.00,2775.00,128000
12/02/10,RUIS,199.00,200.00,198.00,199.00,13500
12/02/10,SAFE,115.00,115.00,115.00,115.00,20000
12/02/10,SAIP,111.00,111.00,111.00,111.00,0
12/02/10,SCBD,500.00,500.00,500.00,500.00,0
12/02/10,SCCO,1950.00,1950.00,1950.00,1950.00,0
12/02/10,SCMA,3300.00,3300.00,3275.00,3300.00,262500
12/02/10,SCPI,37900.00,37900.00,37900.00,37900.00,0
12/02/10,SDPC,76.00,80.00,75.00,78.00,8555500
12/02/10,SDRA,280.00,285.00,280.00,280.00,1661500
12/02/10,SGRO,3025.00,3125.00,3025.00,3125.00,4996500
12/02/10,SHID,1060.00,1090.00,1050.00,1060.00,8459500
12/02/10,SIAP,82.00,82.00,82.00,82.00,0
12/02/10,SIIP,89.00,89.00,89.00,89.00,0
12/02/10,SIMA,117.00,117.00,106.00,111.00,33500
12/02/10,SIMM,148.00,148.00,148.00,148.00,0
12/02/10,SIPD,78.00,79.00,76.00,78.00,62099500
12/02/10,SKLT,140.00,140.00,140.00,140.00,0
12/02/10,SKYB,530.00,530.00,510.00,510.00,135000
12/02/10,SMAR,5100.00,5100.00,4925.00,4925.00,23000
12/02/10,SMCB,2325.00,2375.00,2300.00,2350.00,13020000
12/02/10,SMDM,88.00,88.00,88.00,88.00,0
12/02/10,SMDR,4150.00,4150.00,4100.00,4100.00,83500
12/02/10,SMGR,9350.00,9600.00,9350.00,9450.00,9829000
12/02/10,SMMA,1830.00,1840.00,1830.00,1840.00,200000
12/02/10,SMMA-W4,1830.00,1500.00,1500.00,1500.00,0
12/02/10,SMMT,2175.00,2175.00,2175.00,2175.00,0
12/02/10,SMRA,1150.00,1160.00,1050.00,1070.00,36142500
12/02/10,SMSM,1070.00,1090.00,1070.00,1080.00,1439000
12/02/10,SOBI,2950.00,2975.00,2925.00,2975.00,3296000
12/02/10,SONA,1600.00,1600.00,1600.00,1600.00,0
12/02/10,SPMA,250.00,250.00,250.00,250.00,35500
12/02/10,SQBB,10500.00,10500.00,10500.00,10500.00,0
12/02/10,SQBI,138000.00,138000.00,138000.00,138000.00,0
12/02/10,SQMI,135.00,135.00,135.00,135.00,0
12/02/10,SRSN,62.00,62.00,61.00,61.00,321000
12/02/10,SSIA,640.00,660.00,640.00,650.00,250000
12/02/10,SSTM,230.00,230.00,230.00,230.00,15000
12/02/10,STTP,350.00,355.00,350.00,355.00,154500
12/02/10,SUGI,230.00,157.00,157.00,157.00,0
12/02/10,SULI,129.00,134.00,128.00,134.00,7460000
12/02/10,TBIG,2750.00,2800.00,2700.00,2725.00,4602000
12/02/10,TBLA,430.00,440.00,425.00,435.00,8806000
12/02/10,TBLA-W,430.00,300.00,300.00,300.00,0
12/02/10,TBMS,9000.00,9000.00,9000.00,9000.00,0
12/02/10,TCID,7200.00,7200.00,7200.00,7200.00,1000
12/02/10,TFCO,600.00,600.00,600.00,600.00,0
12/02/10,TGKA,630.00,630.00,630.00,630.00,0
12/02/10,TINS,2750.00,2800.00,2725.00,2775.00,27457500
12/02/10,TIRA,1740.00,1740.00,1740.00,1740.00,0
12/02/10,TIRT,77.00,80.00,77.00,78.00,1153000
12/02/10,TKGA,250.00,250.00,250.00,250.00,0
12/02/10,TKIM,3150.00,3150.00,3075.00,3125.00,210500
12/02/10,TLKM,8300.00,8300.00,8200.00,8250.00,22954000
12/02/10,TMAS,180.00,180.00,176.00,177.00,177000
12/02/10,TMPI,114.00,120.00,111.00,120.00,27935000
12/02/10,TMPI-W,35.00,41.00,35.00,41.00,541000
12/02/10,TMPO,80.00,86.00,79.00,86.00,8500
12/02/10,TOTL,250.00,250.00,245.00,250.00,4348500
12/02/10,TOTO,39000.00,39000.00,39000.00,39000.00,0
12/02/10,TOWR,11900.00,11900.00,10500.00,11450.00,36500
12/02/10,TPIA,2900.00,2925.00,2875.00,2900.00,65000
12/02/10,TRAM,610.00,620.00,610.00,620.00,43623000
12/02/10,TRAM-W,610.00,500.00,500.00,500.00,0
12/02/10,TRIL,62.00,63.00,60.00,60.00,3622000
12/02/10,TRIM,120.00,120.00,120.00,120.00,0
12/02/10,TRIO,630.00,630.00,600.00,620.00,153000
12/02/10,TRST,290.00,295.00,280.00,280.00,1452500
12/02/10,TRUB,81.00,83.00,80.00,80.00,33192000
12/02/10,TRUS,360.00,360.00,360.00,360.00,0
12/02/10,TSPC,1660.00,1680.00,1650.00,1670.00,557500
12/02/10,TURI,670.00,670.00,660.00,660.00,4440000
12/02/10,ULTJ,1400.00,1480.00,1400.00,1400.00,1571500
12/02/10,UNIC,1820.00,1820.00,1820.00,1820.00,0
12/02/10,UNIT,135.00,135.00,135.00,135.00,0
12/02/10,UNSP,390.00,390.00,375.00,385.00,196125000
12/02/10,UNSP-W2,106.00,117.00,102.00,112.00,1091500
12/02/10,UNTR,24000.00,24650.00,24000.00,24150.00,3779000
12/02/10,UNTX,3700.00,3700.00,3700.00,3700.00,0
12/02/10,UNVR,15950.00,17000.00,15950.00,16700.00,4329500
12/02/10,VOKS,440.00,440.00,440.00,440.00,85500
12/02/10,VRNA,114.00,119.00,114.00,117.00,1827000
12/02/10,WAPO,100.00,100.00,100.00,100.00,0
12/02/10,WEHA,195.00,196.00,195.00,196.00,660000
12/02/10,WEHA-W,195.00,40.00,40.00,40.00,0
12/02/10,WICO,50.00,50.00,50.00,50.00,0
12/02/10,WIKA,650.00,670.00,640.00,660.00,23249000
12/02/10,WINS,360.00,365.00,325.00,330.00,42282000
12/02/10,WINS-W,61.00,61.00,56.00,56.00,6577000
12/02/10,WOMF,670.00,680.00,650.00,680.00,1542500
12/02/10,YPAS,610.00,620.00,610.00,620.00,104500
12/02/10,YULE,65.00,65.00,65.00,65.00,0
12/02/10,ZBRA,50.00,50.00,50.00,50.00,0