10 Mar 2010 ACCS

15:06:56 ARM HI 108.00 | LO 104.00 TURNOVER 337,300 15:06:51 BAMB HI 0.00 | LO 0.00 TURNOVER 0 15:06:57 BAT HI 195.00 | LO 191.00 TURNOVER 11,348,200 15:06:51 BAUM HI 0.00 | LO 0.00 TURNOVER 0 15:06:53 BBK HI 55.00 | LO 52.50 TURNOVER 6,085,400 15:06:51 BERG HI 0.00 | LO 0.00 TURNOVER 0 15:06:50 BOC HI 155.00 | LO 150.00 TURNOVER 1,591,000 15:06:51 C&G HI 0.00 | LO 0.00 TURNOVER 0 15:06:54 CABL HI 23.25 | LO 22.75 TURNOVER 459,075 15:06:53 CARB HI 119.00 | LO 108.00 TURNOVER 258,600 15:06:57 CFC HI 45.00 | LO 45.00 TURNOVER 256,500 15:06:54 CITY HI 110.00 | LO 110.00 TURNOVER 11,000 15:06:54 CMC HI 11.50 | LO 11.30 TURNOVER 1,914,040 15:06:53 COOP HI 10.30 | LO 10.00 TURNOVER 81,137,504 15:06:57 DTK HI 81.50 | LO 78.00 TURNOVER 0 15:06:57 EABL HI 160.00 | LO 155.00 TURNOVER 94,835,000 15:06:56 EGAD HI 24.75 | LO 24.00 TURNOVER 41,625 15:06:54 EQTY HI 15.80 | LO 15.65 TURNOVER 23,154,864 15:06:55 EVRD HI 4.40 | LO 4.00 TURNOVER 350,955 15:06:56 FIRE HI 9.40 | LO 8.50 TURNOVER 1,254,145 15:06:56 HFCK HI 18.00 | LO 17.80 TURNOVER 0 15:06:57 ICDC HI 13.25 | LO 12.60 TURNOVER 1,343,400 15:06:57 JUB HI 155.00 | LO 149.00 TURNOVER 1,630,800 15:06:50 KAPC HI 143.00 | LO 135.00 TURNOVER 5,506,000 15:06:51 KCB HI 22.75 | LO 21.00 TURNOVER 0 15:06:51 KEGN HI 15.15 | LO 14.00 TURNOVER 5,633,065 15:06:54 KENO HI 77.50 | LO 74.00 TURNOVER 3,155,450 15:06:54 KNRE HI 13.75 | LO 13.00 TURNOVER 2,858,440 15:06:57 KPLC HI 180.00 | LO 175.00 TURNOVER 0 15:06:57 KQ HI 52.50 | LO 48.25 TURNOVER 7,928,875 15:06:51 KUKZ HI 72.00 | LO 70.00 TURNOVER 566,400 15:06:56 LIMT HI 325.00 | LO 325.00 TURNOVER 97,500 15:06:51 MASH HI 19.00 | LO 19.00 TURNOVER 285,000 15:06:56 MSC HI 10.70 | LO 9.95 TURNOVER 10,045,290 15:06:56 NBK HI 43.00 | LO 41.50 TURNOVER 594,350 15:06:54 NIC HI 39.50 | LO 37.75 TURNOVER 0 15:06:54 NMG HI 135.00 | LO 127.00 TURNOVER 266,700 15:06:54 OCH HI 8.00 | LO 7.45 TURNOVER 48,745 15:06:53 ORCH HI 0.00 | LO 0.00 TURNOVER 0 15:06:53 PAFR HI 48.75 | LO 48.50 TURNOVER 218,625 15:06:54 PORT HI 95.00 | LO 95.00 TURNOVER 66,500 15:06:53 REA HI 20.00 | LO 19.00 TURNOVER 12,276,395 15:06:51 SASN HI 12.55 | LO 12.55 TURNOVER 1,055,455 15:06:53 SCAN HI 28.00 | LO 26.75 TURNOVER 246,275 15:06:55 SCBK HI 192.00 | LO 187.00 TURNOVER 3,248,000 15:06:56 SCOM HI 5.50 | LO 5.40 TURNOVER 46,967,196 15:06:50 SGL HI 42.50 | LO 38.00 TURNOVER 903,950 15:06:56 TOTL HI 30.00 | LO 29.00 TURNOVER 791,100 15:06:54 TPSE HI 50.00 | LO 50.00 TURNOVER 435,000 15:06:57 UNGA HI 12.00 | LO 12.00 TURNOVER 84,000 15:06:53 UTK HI 0.00 | LO 0.00 TURNOVER 0 15:06:56 WTK HI 191.00 | LO 176.00 TURNOVER 8,590,300 15:06:53 XPRS HI 9.60 | LO 9.50 TURNOVER 32,390 15:06:50 website powered by jsengine