"Symbol","Date","Open","high","Low","Close","Volume","TrueClose"
"AAAIC",2008-07-21 00:00:00,106,106,106,106,90,
"AABAR",2008-07-21 00:00:00,4.4699998,4.54,4.4099998,4.48,6447213,
"ADAVIATION",2008-07-21 00:00:00,4.9899998,4.9899998,4.9899998,4.9899998,4000,
"ADCB",2008-07-21 00:00:00,5.0999999,5.1999998,5.0999999,5.1500001,2762282,
"ADIB",2008-07-21 00:00:00,6.1399999,6.2199998,6.1399999,6.1700001,727824,
"ADNH",2008-07-21 00:00:00,7.8000002,8.3199997,7.8000002,8.1400003,17484,
"ADNIC",2008-07-21 00:00:00,9,9,9,9,10000,
"AGTHIA",2008-07-21 00:00:00,2.6700001,2.72,2.6600001,2.6900001,3564924,
"AIRARABIA",2008-07-21 00:00:00,1.6,1.61,1.58,1.58,35354883,
"AJMANBANK",2008-07-21 00:00:00,3.25,3.3299999,3.1800001,3.25,24100106,
"AKIC",2008-07-21 00:00:00,2.6800001,2.6800001,2.6800001,2.6800001,896,
"ALDAR",2008-07-21 00:00:00,11.7,12.1,11.5,11.8,8402318,
"ALFIRDOUS",2008-07-21 00:00:00,2.26,2.4000001,2.26,2.4000001,1524,
"AMAN",2008-07-21 00:00:00,3.4000001,3.46,3.3699999,3.4000001,569788,
"AMLAK",2008-07-21 00:00:00,4.3299999,4.4099998,4.3000002,4.3600001,5534315,
"ARKAN",2008-07-21 00:00:00,6.3200002,6.5999999,6.2600002,6.4899998,28180502,
"ARMX",2008-07-21 00:00:00,2.3900001,2.4200001,2.3800001,2.4000001,799734,
"ARTC",2008-07-21 00:00:00,17.65,17.950001,17.65,17.75,572556,
"ASMAK",2008-07-21 00:00:00,29,30,26.799999,29.35,22942,
"BILDCO",2008-07-21 00:00:00,3.6900001,3.7,3.6900001,3.6900001,42500,
"BOS",2008-07-21 00:00:00,2.9400001,3,2.9400001,3,56200,
"CBD",2008-07-21 00:00:00,10.25,10.25,10.05,10.05,133880,
"CBI",2008-07-21 00:00:00,2.8099999,2.8099999,2.8099999,2.8099999,2100,
"DANA",2008-07-21 00:00:00,1.8,1.83,1.8,1.8200001,8447626,
"DEYAAR",2008-07-21 00:00:00,2.04,2.0999999,2.04,2.0599999,31945713,
"DFM",2008-07-21 00:00:00,4.5300002,4.6799998,4.5300002,4.6199999,11782501,
"DIB",2008-07-21 00:00:00,7.98,8.0500002,7.9099998,8,4102051,
"DIC",2008-07-21 00:00:00,3.74,3.76,3.7,3.73,3373400,
"DRIVE",2008-07-21 00:00:00,7.5999999,7.5999999,7.5999999,7.5999999,200,
"DU",2008-07-21 00:00:00,5.5900002,5.5999999,5.5,5.5500002,1151655,
"EMAAR",2008-07-21 00:00:00,10.05,10.3,10.05,10.05,14908805,
"ENBD",2008-07-21 00:00:00,11.6,12,11.6,11.9,344672,
"ETISALAT",2008-07-21 00:00:00,20.25,20.4,19.799999,20.049999,6372837,
"FGB",2008-07-21 00:00:00,28.299999,28.299999,27.950001,28,8356818,
"FOODCO",2008-07-21 00:00:00,5.1700001,5.3499999,5.1700001,5.27,169467,
"GCEM",2008-07-21 00:00:00,5.3499999,5.71,5.3499999,5.5,490100,
"GGICO",2008-07-21 00:00:00,7.75,7.8499999,7.75,7.8400002,195416,
"GMPC",2008-07-21 00:00:00,3.8,3.8,3.5999999,3.75,40000,
"GRAND",2008-07-21 00:00:00,3.1500001,3.1500001,3.1500001,3.1500001,750,
"GULFNAV",2008-07-21 00:00:00,1.62,1.65,1.61,1.63,23452872,
"IAIC",2008-07-21 00:00:00,2.78,2.8399999,2.78,2.8199999,5880328,
"INVESTB",2008-07-21 00:00:00,3.1700001,3.5,3.1700001,3.49,11282,
"JEEMA",2008-07-21 00:00:00,3.8,3.8,3.6099999,3.6099999,29900,
"JULPHAR",2008-07-21 00:00:00,2.5,2.5,2.5,2.5,44000,
"METHAQ",2008-07-21 00:00:00,7.6100001,7.9400001,7.5700002,7.75,10201616,
"NBAD",2008-07-21 00:00:00,21,21.25,21,21.15,564802,
"NBF",2008-07-21 00:00:00,6.5300002,6.5300002,6.5300002,6.5300002,2370,
"NBQ",2008-07-21 00:00:00,6.1999998,6.1999998,6.1500001,6.1799998,584205,
"NBS",2008-07-21 00:00:00,3.02,3.0699999,3,3.05,7576040,
"NMDC",2008-07-21 00:00:00,12,12,12,12,3199,
"OEIHC",2008-07-21 00:00:00,3.6500001,3.6600001,3.6500001,3.6500001,7534,
"OILC",2008-07-21 00:00:00,2.4100001,2.51,2.4100001,2.47,2574573,
"QCEM",2008-07-21 00:00:00,2.8699999,2.8699999,2.8699999,2.8699999,20000,
"RAKBANK",2008-07-21 00:00:00,7.4000001,7.4000001,7.4000001,7.4000001,554783,
"RAKCC",2008-07-21 00:00:00,3.5699999,3.6099999,3.54,3.5699999,4261521,
"RAKPROP",2008-07-21 00:00:00,1.88,1.91,1.86,1.9,10833086,
"RAKWCT",2008-07-21 00:00:00,2.4000001,2.46,2.4000001,2.4400001,408591,
"RAPCO",2008-07-21 00:00:00,4.3899999,4.6999998,4.3099999,4.3800001,79793,
"SALAM_BAH",2008-07-21 00:00:00,2.5599999,2.5999999,2.5599999,2.5999999,175017,
"SCIDC",2008-07-21 00:00:00,4.9000001,5.4299998,4.9000001,5.29,6404,
"SHUAA",2008-07-21 00:00:00,7.3899999,7.3899999,7.29,7.3000002,2536045,
"SOROUH",2008-07-21 00:00:00,8.8000002,8.8999996,8.6999998,8.8100004,7498227,
"SUDATEL",2008-07-21 00:00:00,6.1999998,6.25,6.0900002,6.1599998,777200,
"TABREED",2008-07-21 00:00:00,2.22,2.26,2.22,2.25,2010755,
"TAKAFUL-EM",2008-07-21 00:00:00,4.6300001,4.6300001,4.21,4.2199998,6287437,
"TAMWEEL",2008-07-21 00:00:00,8.1999998,8.2700005,8.1599998,8.25,1988901,
"TAQA",2008-07-21 00:00:00,2.8800001,2.95,2.8599999,2.9100001,1550773,
"UCC",2008-07-21 00:00:00,4.8499999,5,4.8499999,4.9899998,33784,
"UNB",2008-07-21 00:00:00,9.1999998,9.4200001,9.1999998,9.2799997,2067003,
"UNION",2008-07-21 00:00:00,3.5999999,4.3899999,3.5999999,4.3899999,2003454,
"UPP",2008-07-21 00:00:00,5.3299999,5.3800001,5.2600002,5.3000002,3594614,
"AABAR",2008-07-20 00:00:00,4.5,4.5999999,4.4200001,4.5100002,6882672,
"ADAVIATION",2008-07-20 00:00:00,4.5,4.9000001,4.5,4.79,1784561,
"ADCB",2008-07-20 00:00:00,5.0500002,5.1799998,5.0500002,5.1199999,1421310,
"ADIB",2008-07-20 00:00:00,6.0999999,6.1700001,6.02,6.1399999,271262,
"ADNH",2008-07-20 00:00:00,7.8000002,7.8000002,7.8000002,7.8000002,7500,
"ADSB",2008-07-20 00:00:00,5.1399999,5.1399999,5.1399999,5.1399999,2000,
"AGTHIA",2008-07-20 00:00:00,2.74,2.75,2.6600001,2.71,6496744,
"AIRARABIA",2008-07-20 00:00:00,1.5599999,1.63,1.55,1.59,90544481,
"AJMANBANK",2008-07-20 00:00:00,3.3399999,3.4100001,3.21,3.25,21561149,
"AKIC",2008-07-20 00:00:00,2.5,2.52,2.5,2.5,139000,
"ALDAR",2008-07-20 00:00:00,11.5,11.9,11.5,11.65,10164005,
"ALFIRDOUS",2008-07-20 00:00:00,2.1700001,2.3399999,2.1700001,2.3299999,35375,
"ALMADINA",2008-07-20 00:00:00,7.8400002,7.8400002,7.8400002,7.8400002,1300,
"ALSALAMSUDAN",2008-07-20 00:00:00,4.5,4.5,4.5,4.5,5000,
"AMAN",2008-07-20 00:00:00,3.48,3.49,3.3599999,3.3599999,630800,
"AMLAK",2008-07-20 00:00:00,4.2600002,4.3600001,4.2600002,4.2800002,5097727,
"ARIG",2008-07-20 00:00:00,3.0599999,3.0599999,3.0599999,3.0599999,457,
"ARKAN",2008-07-20 00:00:00,6.3400002,6.3899999,6.25,6.2800002,1376955,
"ARMX",2008-07-20 00:00:00,2.3499999,2.4000001,2.3499999,2.3699999,455816,
"ARTC",2008-07-20 00:00:00,17.950001,17.950001,17.5,17.549999,967639,
"ASMAK",2008-07-20 00:00:00,27.65,29.450001,27.65,29.25,9929,
"BILDCO",2008-07-20 00:00:00,3.6900001,3.7,3.6500001,3.7,30243,
"BOS",2008-07-20 00:00:00,2.99,2.99,2.99,2.99,1348599,
"DANA",2008-07-20 00:00:00,1.8,1.85,1.79,1.8200001,10697793,
"DEYAAR",2008-07-20 00:00:00,2.03,2.04,1.98,1.99,11813097,
"DFM",2008-07-20 00:00:00,4.5999999,4.6199999,4.5500002,4.5799999,6829393,
"DIB",2008-07-20 00:00:00,7.8299999,7.9299998,7.8299999,7.9099998,1877001,
"DIC",2008-07-20 00:00:00,3.71,3.78,3.6900001,3.6900001,9718116,
"DNIR",2008-07-20 00:00:00,4,4,4,4,13150,
"DU",2008-07-20 00:00:00,5.5100002,5.6100001,5.5,5.5,245478,
"EIC",2008-07-20 00:00:00,8.0299997,8.0299997,8.0299997,8.0299997,15000,
"EKTTITAB",2008-07-20 00:00:00,3,3.0999999,3,3.0999999,70000,
"EMAAR",2008-07-20 00:00:00,10.15,10.2,10,10,10590116,
"ENBD",2008-07-20 00:00:00,11.65,11.8,11.65,11.8,310300,
"ETISALAT",2008-07-20 00:00:00,19.85,20.35,19.85,20.1,3982124,
"FGB",2008-07-20 00:00:00,27.25,27.6,27.25,27.4,995448,
"FOODCO",2008-07-20 00:00:00,5.1500001,5.1500001,5.1500001,5.1500001,3000,
"GCEM",2008-07-20 00:00:00,5.3000002,5.3099999,5.3000002,5.3099999,35946,
"GGICO",2008-07-20 00:00:00,7.9000001,8,7.6500001,7.8000002,380015,
"GRAND",2008-07-20 00:00:00,3.1900001,3.1900001,3.1900001,3.1900001,1000,
"GULFNAV",2008-07-20 00:00:00,1.58,1.62,1.58,1.61,12916742,
"IAIC",2008-07-20 00:00:00,2.8,2.8399999,2.73,2.73,3367127,
"JULPHAR",2008-07-20 00:00:00,2.52,2.52,2.52,2.52,34884,
"METHAQ",2008-07-20 00:00:00,8.0100002,8.1999998,7.54,7.96,22007791,
"NBAD",2008-07-20 00:00:00,20,20.799999,20,20.549999,240214,
"NBS",2008-07-20 00:00:00,2.9100001,3.05,2.9100001,2.97,9733167,
"NCC",2008-07-20 00:00:00,9.3299999,9.3299999,9.3299999,9.3299999,553,
"NMDC",2008-07-20 00:00:00,12.2,12.2,12,12.05,120000,
"OEIHC",2008-07-20 00:00:00,3.5,3.5,3.5,3.5,9113,
"OIC",2008-07-20 00:00:00,10,10,10,10,6320,
"OILC",2008-07-20 00:00:00,2.52,2.52,2.45,2.47,1893133,
"QTEL",2008-07-20 00:00:00,180,180,180,180,250,
"RAKCC",2008-07-20 00:00:00,3.6099999,3.6600001,3.5599999,3.5999999,3994451,
"RAKPROP",2008-07-20 00:00:00,1.86,1.89,1.86,1.87,3996516,
"RAKWCT",2008-07-20 00:00:00,2.4400001,2.4400001,2.4100001,2.4300001,328500,
"RAPCO",2008-07-20 00:00:00,4.3200002,4.3699999,4.3000002,4.3099999,102000,
"SALAM_BAH",2008-07-20 00:00:00,2.5799999,2.5799999,2.5,2.53,265980,
"SCIDC",2008-07-20 00:00:00,5.4299998,5.4299998,5.4299998,5.4299998,1000,
"SHUAA",2008-07-20 00:00:00,7.3000002,7.4000001,7.3000002,7.3000002,1832150,
"SOROUH",2008-07-20 00:00:00,8.8999996,9,8.6800003,8.8000002,8841487,
"SUDATEL",2008-07-20 00:00:00,6.1599998,6.1799998,6.1500001,6.1700001,385966,
"TABREED",2008-07-20 00:00:00,2.23,2.25,2.21,2.21,3265135,
"TAKAFUL-EM",2008-07-20 00:00:00,4.5,5.6300001,4.0100002,4.46,40535122,
"TAMWEEL",2008-07-20 00:00:00,8.0799999,8.2200003,8.0799999,8.2200003,1881173,
"TAQA",2008-07-20 00:00:00,2.8299999,2.99,2.8299999,2.9200001,1130370,
"TKFL",2008-07-20 00:00:00,7.73,7.73,7.73,7.73,2470,
"UNB",2008-07-20 00:00:00,9.0500002,9.25,9.0500002,9.2200003,953667,
"UPP",2008-07-20 00:00:00,5.4000001,5.5,5.2199998,5.2600002,3299186,
"AABAR",2008-07-17 00:00:00,4.5999999,4.7600002,4.4400001,4.6199999,50298807,
"ABNIC",2008-07-17 00:00:00,9.2700005,9.2700005,9.2700005,9.2700005,50,
"ADAVIATION",2008-07-17 00:00:00,4.5,4.5,4.5,4.5,4300,
"ADCB",2008-07-17 00:00:00,5.0500002,5.0700002,5,5.0500002,2559796,
"ADIB",2008-07-17 00:00:00,6.1900001,6.1999998,6.0700002,6.1100001,453604,
"ADNH",2008-07-17 00:00:00,7.6999998,7.75,7.6999998,7.6999998,41600,
"AGTHIA",2008-07-17 00:00:00,2.8,2.8199999,2.6700001,2.76,16781275,
"AIRARABIA",2008-07-17 00:00:00,1.5599999,1.58,1.52,1.53,89764657,
"AJMANBANK",2008-07-17 00:00:00,3.4400001,3.47,3.3,3.3399999,77954929,
"AKIC",2008-07-17 00:00:00,2.5,2.5,2.5,2.5,1300,
"ALDAR",2008-07-17 00:00:00,11.6,11.7,11.2,11.5,10447959,
"ALFIRDOUS",2008-07-17 00:00:00,2.3499999,2.45,2.24,2.24,15440,
"ALSALAMSUDAN",2008-07-17 00:00:00,4.3000002,4.3000002,4.3000002,4.3000002,2000,
"AMAN",2008-07-17 00:00:00,3.45,3.47,3.3900001,3.3900001,610179,
"AMLAK",2008-07-17 00:00:00,4.3600001,4.3699999,4.2199998,4.2800002,6606286,
"ARKAN",2008-07-17 00:00:00,6.27,6.3400002,6.1799998,6.29,9988461,
"ARMX",2008-07-17 00:00:00,2.3900001,2.4200001,2.3499999,2.3499999,2429920,
"ARTC",2008-07-17 00:00:00,18.1,18.1,17.4,17.65,4953390,
"ASMAK",2008-07-17 00:00:00,26.549999,29.75,26.549999,29.299999,47271,
"BILDCO",2008-07-17 00:00:00,3.6500001,3.6500001,3.6300001,3.6400001,20000,
"CBI",2008-07-17 00:00:00,2.9000001,2.9000001,2.9000001,2.9000001,40700,
"DANA",2008-07-17 00:00:00,1.85,1.85,1.76,1.8,10638659,
"DEYAAR",2008-07-17 00:00:00,2.03,2.04,1.99,1.99,16392454,
"DFM",2008-07-17 00:00:00,4.6700001,4.6999998,4.48,4.54,18794512,
"DIB",2008-07-17 00:00:00,7.8000002,7.8899999,7.7600002,7.8000002,4706901,
"DIC",2008-07-17 00:00:00,3.71,3.72,3.6400001,3.6400001,6816748,
"DU",2008-07-17 00:00:00,5.52,5.5799999,5.4699998,5.48,421240,
"EIC",2008-07-17 00:00:00,8.0299997,8.0299997,8.0299997,8.0299997,18500,
"EKTTITAB",2008-07-17 00:00:00,3,3,3,3,50670,
"EMAAR",2008-07-17 00:00:00,10.15,10.25,9.9499998,10.05,21814538,
"ENBD",2008-07-17 00:00:00,11.8,11.8,11.4,11.7,369945,
"ETISALAT",2008-07-17 00:00:00,19.950001,19.950001,18.9,19.700001,3840252,
"FGB",2008-07-17 00:00:00,27.85,27.85,27.25,27.35,994595,
"FH",2008-07-17 00:00:00,15.15,15.15,15.15,15.15,5000,
"FOODCO",2008-07-17 00:00:00,5.1999998,5.1999998,5.1900001,5.1999998,10000,
"GCEM",2008-07-17 00:00:00,5.3699999,5.48,5.3000002,5.3699999,189330,
"GGICO",2008-07-17 00:00:00,7.9000001,7.9000001,7.9000001,7.9000001,71184,
"GMPC",2008-07-17 00:00:00,3.7,3.8900001,3.45,3.72,133644,
"GRAND",2008-07-17 00:00:00,2.9000001,2.9000001,2.9000001,2.9000001,3500,
"GULFNAV",2008-07-17 00:00:00,1.6,1.61,1.54,1.54,8263919,
"IAIC",2008-07-17 00:00:00,2.8299999,2.8499999,2.77,2.79,3742729,
"JULPHAR",2008-07-17 00:00:00,2.3,2.3199999,2.3,2.3099999,25576,
"METHAQ",2008-07-17 00:00:00,7.5999999,8.0900002,7.4699998,7.9000001,83945213,
"NBAD",2008-07-17 00:00:00,20,20.85,20,20.299999,464320,
"NBQ",2008-07-17 00:00:00,6.3000002,6.3000002,6.3000002,6.3000002,50000,
"NBS",2008-07-17 00:00:00,2.95,3,2.8900001,2.9400001,6516282,
"OILC",2008-07-17 00:00:00,2.5,2.54,2.4400001,2.5,5954631,
"RAKCC",2008-07-17 00:00:00,3.6300001,3.6800001,3.5599999,3.6099999,2312829,
"RAKCEC",2008-07-17 00:00:00,3.98,3.98,3.76,3.79,3500,
"RAKPROP",2008-07-17 00:00:00,1.87,1.9,1.83,1.86,10062045,
"RAKWCT",2008-07-17 00:00:00,2.48,2.51,2.4000001,2.4300001,882505,
"RAPCO",2008-07-17 00:00:00,4.3299999,4.5500002,4.3299999,4.4000001,18000,
"SALAM_BAH",2008-07-17 00:00:00,2.6099999,2.6400001,2.5599999,2.5599999,444233,
"SCIDC",2008-07-17 00:00:00,5,5,5,5,35200,
"SHUAA",2008-07-17 00:00:00,7.4200001,7.4200001,7.2199998,7.3000002,1574008,
"SOROUH",2008-07-17 00:00:00,9.04,9.1400003,8.6599998,8.8699999,10899960,
"SUDATEL",2008-07-17 00:00:00,6.1700001,6.1700001,6.1199999,6.1399999,96554,
"TABREED",2008-07-17 00:00:00,2.24,2.27,2.21,2.23,2108840,
"TAMWEEL",2008-07-17 00:00:00,8.1300001,8.2700005,8.0100002,8.0200005,3773789,
"TAQA",2008-07-17 00:00:00,2.95,3.01,2.8800001,2.95,6911409,
"UNB",2008-07-17 00:00:00,9.1499996,9.1999998,9.1499996,9.1700001,248223,
"UNION",2008-07-17 00:00:00,4,4,4,4,197,
"UPP",2008-07-17 00:00:00,5.5999999,5.6199999,5.29,5.3200002,10421017,
"AABAR",2008-07-16 00:00:00,4.5999999,4.5999999,4.4099998,4.5,7866078,
"ADAVIATION",2008-07-16 00:00:00,4.3000002,4.4499998,4.3000002,4.4000001,284900,
"ADCB",2008-07-16 00:00:00,5,5.0300002,4.9699998,4.9899998,2277401,
"ADIB",2008-07-16 00:00:00,6.0999999,6.1500001,6.0100002,6.0599999,1144072,
"ADNH",2008-07-16 00:00:00,8.1300001,8.1300001,7.6199999,7.6900001,42974,
"AGTHIA",2008-07-16 00:00:00,2.79,2.79,2.6600001,2.72,6410164,
"AIRARABIA",2008-07-16 00:00:00,1.5599999,1.5700001,1.51,1.53,46691173,
"AJMANBANK",2008-07-16 00:00:00,3.3499999,3.4300001,3.22,3.3699999,65077737,
"AKIC",2008-07-16 00:00:00,2.5,2.5,2.5,2.5,1368,
"ALDAR",2008-07-16 00:00:00,11.85,11.85,11.3,11.5,23359566,
"ALFIRDOUS",2008-07-16 00:00:00,2.24,2.3499999,2.24,2.3499999,8578,
"AMAN",2008-07-16 00:00:00,3.4400001,3.45,3.3499999,3.3900001,980829,
"AMLAK",2008-07-16 00:00:00,4.2399998,4.3000002,4.1900001,4.3000002,5264083,
"ARKAN",2008-07-16 00:00:00,6.2399998,6.3899999,6.21,6.25,1762525,
"ARMX",2008-07-16 00:00:00,2.3199999,2.3699999,2.3199999,2.3399999,1602000,
"ARTC",2008-07-16 00:00:00,18.1,18.4,17.549999,17.65,3038037,
"ASMAK",2008-07-16 00:00:00,26.549999,28.5,26.15,27.450001,23860,
"BOS",2008-07-16 00:00:00,2.96,2.99,2.95,2.97,87632,
"CBD",2008-07-16 00:00:00,9.75,10,9.75,10,87500,
"CBI",2008-07-16 00:00:00,2.8199999,2.8399999,2.8199999,2.8399999,25800,
"DANA",2008-07-16 00:00:00,1.79,1.8,1.75,1.77,10305770,
"DEYAAR",2008-07-16 00:00:00,2.01,2.01,1.97,2.01,14055110,
"DFM",2008-07-16 00:00:00,4.5599999,4.6300001,4.5,4.5799999,11820917,
"DIB",2008-07-16 00:00:00,7.8800001,7.8899999,7.71,7.75,2741245,
"DIC",2008-07-16 00:00:00,3.6300001,3.6800001,3.53,3.6800001,11729455,
"DRIVE",2008-07-16 00:00:00,6.9899998,6.9899998,6.9899998,6.9899998,2000,
"DU",2008-07-16 00:00:00,5.5,5.5500002,5.4499998,5.46,430279,
"EMAAR",2008-07-16 00:00:00,10.15,10.2,10,10.1,9888299,
"ENBD",2008-07-16 00:00:00,11.6,11.65,11.4,11.4,721523,
"ETISALAT",2008-07-16 00:00:00,20.15,20.15,19.65,19.85,1892792,
"FGB",2008-07-16 00:00:00,28.299999,28.5,27.200001,27.700001,1234439,
"FH",2008-07-16 00:00:00,15,15,15,15,401500,
"FOODCO",2008-07-16 00:00:00,5.23,5.23,5.23,5.23,15000,
"GCEM",2008-07-16 00:00:00,5.8600001,5.8600001,5.4499998,5.5599999,253642,
"GGICO",2008-07-16 00:00:00,7.9499998,8.0799999,7.9000001,7.9000001,1630403,
"GULFNAV",2008-07-16 00:00:00,1.5599999,1.58,1.54,1.55,5193761,
"IAIC",2008-07-16 00:00:00,2.78,2.8099999,2.75,2.78,2643882,
"JULPHAR",2008-07-16 00:00:00,2.3499999,2.3499999,2.3199999,2.3299999,40500,
"METHAQ",2008-07-16 00:00:00,6.8000002,7.5900002,6.6999998,7.3600001,73879482,
"NBAD",2008-07-16 00:00:00,20,20,19.9,19.950001,221479,
"NBS",2008-07-16 00:00:00,2.9100001,2.95,2.8800001,2.9000001,4253328,
"NMDC",2008-07-16 00:00:00,11.25,11.25,11.25,11.25,3163,
"OILC",2008-07-16 00:00:00,2.45,2.46,2.4000001,2.4200001,7847678,
"QCEM",2008-07-16 00:00:00,2.9200001,2.9200001,2.9000001,2.9000001,20000,
"QTEL",2008-07-16 00:00:00,184.89999,184.89999,184.89999,184.89999,25,
"RAKCC",2008-07-16 00:00:00,3.6099999,3.6500001,3.55,3.5899999,3553663,
"RAKPROP",2008-07-16 00:00:00,1.88,1.88,1.8099999,1.83,11240598,
"RAKWCT",2008-07-16 00:00:00,2.4000001,2.4000001,2.3900001,2.4000001,380344,
"RAPCO",2008-07-16 00:00:00,4.3000002,4.3000002,4.3000002,4.3000002,65000,
"SALAM_BAH",2008-07-16 00:00:00,2.5,2.5999999,2.5,2.5999999,1345750,
"SCIDC",2008-07-16 00:00:00,5.0999999,5.0999999,5.0999999,5.0999999,21400,
"SHUAA",2008-07-16 00:00:00,7.4899998,7.5500002,7.1500001,7.25,12806219,
"SOROUH",2008-07-16 00:00:00,9,9,8.7799997,8.8400002,13819939,
"SUDATEL",2008-07-16 00:00:00,6.1300001,6.1300001,6.0900002,6.1199999,395000,
"TABREED",2008-07-16 00:00:00,2.22,2.24,2.2,2.22,1597577,
"TAMWEEL",2008-07-16 00:00:00,8.0900002,8.25,7.77,8.25,7394525,
"TAQA",2008-07-16 00:00:00,2.8299999,2.95,2.78,2.8800001,26251373,
"UCC",2008-07-16 00:00:00,5,5,5,5,955,
"UNB",2008-07-16 00:00:00,9.0299997,9.2399998,9.0299997,9.2299995,3717598,
"UPP",2008-07-16 00:00:00,5.52,5.5300002,5.4699998,5.5,8440424,
"WARE",2008-07-16 00:00:00,16.25,19.1,16.25,19.1,1083,
"AABAR",2008-07-15 00:00:00,4.5999999,4.75,4.52,4.6599998,13846763,
"ADCB",2008-07-15 00:00:00,5.1199999,5.1399999,5.02,5.0799999,1199019,
"ADIB",2008-07-15 00:00:00,6.0700002,6.0999999,6.0700002,6.0799999,782324,
"AGTHIA",2008-07-15 00:00:00,2.8399999,2.8599999,2.75,2.8099999,9856388,
"AIRARABIA",2008-07-15 00:00:00,1.63,1.64,1.5599999,1.5599999,60214899,
"AJMANBANK",2008-07-15 00:00:00,3.49,3.5799999,3.3499999,3.3699999,182116625,
"AKIC",2008-07-15 00:00:00,2.47,2.76,2.47,2.5999999,11541,
"ALDAR",2008-07-15 00:00:00,12.2,12.2,11.85,11.95,9511010,
"ALFIRDOUS",2008-07-15 00:00:00,2.26,2.3499999,2.25,2.3499999,8600,
"AMAN",2008-07-15 00:00:00,3.45,3.46,3.4000001,3.4000001,705881,
"AMLAK",2008-07-15 00:00:00,4.3499999,4.4200001,4.2199998,4.2399998,4928813,
"ARKAN",2008-07-15 00:00:00,6.1500001,6.3499999,6.1399999,6.2800002,10340325,
"ARMX",2008-07-15 00:00:00,2.4100001,2.4100001,2.3399999,2.3499999,3262200,
"ARTC",2008-07-15 00:00:00,18.700001,19.15,18.1,18.1,3276247,
"ASMAK",2008-07-15 00:00:00,27.049999,28,27,27.549999,24793,
"BILDCO",2008-07-15 00:00:00,3.7,3.7,3.6199999,3.6900001,59000,
"BOS",2008-07-15 00:00:00,3,3,2.97,2.99,337276,
"CBD",2008-07-15 00:00:00,9.6000004,9.6000004,9.6000004,9.6000004,15750,
"CBI",2008-07-15 00:00:00,3.05,3.0699999,3.05,3.0699999,7941908,
"DANA",2008-07-15 00:00:00,1.85,1.85,1.78,1.8099999,11850220,
"DEYAAR",2008-07-15 00:00:00,2.0699999,2.0799999,1.99,2.02,21599892,
"DFM",2008-07-15 00:00:00,4.8200002,4.8600001,4.5999999,4.6599998,21880261,
"DIB",2008-07-15 00:00:00,7.9499998,8,7.8000002,7.8600001,4654731,
"DIC",2008-07-15 00:00:00,3.7,3.74,3.6300001,3.6500001,7998608,
"DRIVE",2008-07-15 00:00:00,7.7399998,7.7399998,7.7399998,7.7399998,20,
"DU",2008-07-15 00:00:00,5.5999999,5.6500001,5.4499998,5.5599999,581840,
"EMAAR",2008-07-15 00:00:00,10.3,10.3,10,10.25,36144476,
"ENBD",2008-07-15 00:00:00,11.75,11.95,11.5,11.95,273088,
"ETISALAT",2008-07-15 00:00:00,19.950001,20.35,19.65,19.950001,2308673,
"FGB",2008-07-15 00:00:00,27.5,27.6,27.1,27.5,2784713,
"FH",2008-07-15 00:00:00,15,15,14.95,15,3005000,
"FOODCO",2008-07-15 00:00:00,5.4000001,5.5,5.0599999,5.4699998,321859,
"GCEM",2008-07-15 00:00:00,6,6.04,5.6999998,5.7600002,517840,
"GFH",2008-07-15 00:00:00,14.5,14.5,14.5,14.5,1600,
"GGICO",2008-07-15 00:00:00,7.9499998,7.9499998,7.9499998,7.9499998,6000,
"GMPC",2008-07-15 00:00:00,3.8299999,3.8299999,3.8299999,3.8299999,3800,
"GULFNAV",2008-07-15 00:00:00,1.62,1.62,1.5599999,1.5700001,9988042,
"IAIC",2008-07-15 00:00:00,2.8599999,2.8599999,2.79,2.8199999,3652812,
"JULPHAR",2008-07-15 00:00:00,2.3299999,2.3299999,2.3299999,2.3299999,16034,
"METHAQ",2008-07-15 00:00:00,7,7,6.7600002,6.9000001,1408273,
"NBAD",2008-07-15 00:00:00,20,20.5,19.950001,20,200614,
"NBS",2008-07-15 00:00:00,2.9000001,2.98,2.8800001,2.9300001,2519277,
"NCC",2008-07-15 00:00:00,9.1800003,9.1800003,9,9,11000,
"OEIHC",2008-07-15 00:00:00,3.5,3.5,3.1700001,3.4100001,2006,
"OILC",2008-07-15 00:00:00,2.54,2.54,2.4300001,2.49,4591828,
"QCEM",2008-07-15 00:00:00,2.9200001,2.9200001,2.9200001,2.9200001,24935,
"RAKCC",2008-07-15 00:00:00,3.6500001,3.76,3.5899999,3.6900001,12557527,
"RAKCEC",2008-07-15 00:00:00,3.76,3.76,3.76,3.76,20000,
"RAKPROP",2008-07-15 00:00:00,1.95,1.95,1.88,1.9,15316230,
"RAKWCT",2008-07-15 00:00:00,2.46,2.46,2.4400001,2.45,262986,
"RAPCO",2008-07-15 00:00:00,4.3000002,4.3000002,4.1999998,4.25,38500,
"SALAM_BAH",2008-07-15 00:00:00,2.6099999,2.6099999,2.5,2.5999999,842660,
"SHUAA",2008-07-15 00:00:00,7.1999998,7.5300002,7.0500002,7.5300002,9326281,
"SOROUH",2008-07-15 00:00:00,9.25,9.29,8.9499998,9.1099997,10378692,
"SUDATEL",2008-07-15 00:00:00,6.1700001,6.1900001,6.1500001,6.1599998,197500,
"TABREED",2008-07-15 00:00:00,2.26,2.28,2.21,2.22,2127071,
"TAMWEEL",2008-07-15 00:00:00,8.0900002,8.1999998,7.96,8.1199999,3280843,
"TAQA",2008-07-15 00:00:00,2.8599999,2.9300001,2.77,2.8699999,6900073,
"UCC",2008-07-15 00:00:00,4.75,4.75,4.75,4.75,10000,
"UNB",2008-07-15 00:00:00,9.0100002,9.25,9.0100002,9.2399998,488590,
"UPP",2008-07-15 00:00:00,5.3299999,5.6100001,5.3299999,5.5300002,21096849,
"AABAR",2008-07-14 00:00:00,4.5900002,4.7800002,4.5100002,4.6700001,11977540,
"ADAVIATION",2008-07-14 00:00:00,4.4000001,4.4000001,4.1999998,4.3000002,154838,
"ADCB",2008-07-14 00:00:00,5.0900002,5.1500001,5.0900002,5.1399999,510296,
"ADIB",2008-07-14 00:00:00,6.0100002,6.1900001,6.0100002,6.0900002,367608,
"ADNH",2008-07-14 00:00:00,8.3400002,8.3400002,8,8.1800003,37500,
"ADNIC",2008-07-14 00:00:00,8.5500002,8.75,8.5500002,8.6400003,93930,
"AGTHIA",2008-07-14 00:00:00,2.78,2.9400001,2.77,2.8599999,24790525,
"AIRARABIA",2008-07-14 00:00:00,1.64,1.66,1.62,1.63,37736932,
"AJMANBANK",2008-07-14 00:00:00,3.3399999,3.52,3.3399999,3.47,142240897,
"AKIC",2008-07-14 00:00:00,2.55,2.75,2.55,2.74,36368,
"ALDAR",2008-07-14 00:00:00,12,12.2,11.95,12.05,7965254,
"ALFIRDOUS",2008-07-14 00:00:00,2.26,2.26,2.26,2.26,30000,
"AMAN",2008-07-14 00:00:00,3.49,3.5599999,3.45,3.45,1801231,
"AMLAK",2008-07-14 00:00:00,4.4099998,4.48,4.3099999,4.3600001,5630491,
"ARKAN",2008-07-14 00:00:00,6.1399999,6.25,6.1399999,6.1900001,1114434,
"ARMX",2008-07-14 00:00:00,2.3900001,2.45,2.3900001,2.4300001,989619,
"ARTC",2008-07-14 00:00:00,17.65,18.65,17.549999,18.5,7695432,
"BILDCO",2008-07-14 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,2000,
"BOS",2008-07-14 00:00:00,3,3,2.98,2.98,65000,
"CBI",2008-07-14 00:00:00,2.9000001,3,2.9000001,2.97,70000,
"DANA",2008-07-14 00:00:00,1.86,1.88,1.83,1.85,18097424,
"DEYAAR",2008-07-14 00:00:00,2.05,2.0899999,2.05,2.05,14692052,
"DFM",2008-07-14 00:00:00,4.8699999,4.9499998,4.8200002,4.8400002,9614132,
"DIB",2008-07-14 00:00:00,7.9200001,8.0299997,7.9200001,7.9499998,2258949,
"DIC",2008-07-14 00:00:00,3.6400001,3.73,3.6400001,3.7,8654109,
"DRIVE",2008-07-14 00:00:00,6.02,7.1300001,6.02,7.0799999,117522,
"DU",2008-07-14 00:00:00,5.6700001,5.6700001,5.5300002,5.5300002,703937,
"EKTTITAB",2008-07-14 00:00:00,3.03,3.05,2.9000001,3.04,151428,
"EMAAR",2008-07-14 00:00:00,10.25,10.4,10.25,10.3,9165497,
"ENBD",2008-07-14 00:00:00,11.8,11.8,11.8,11.8,3450,
"ETISALAT",2008-07-14 00:00:00,19.65,20.200001,19.65,20,4598342,
"FBICO",2008-07-14 00:00:00,4.6599998,4.6599998,4.6599998,4.6599998,26000,
"FGB",2008-07-14 00:00:00,27.049999,28,27.049999,27.25,706000,
"FH",2008-07-14 00:00:00,15,15,14.75,15,26000,
"FOODCO",2008-07-14 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,10000,
"GGICO",2008-07-14 00:00:00,7.8000002,7.9000001,7.8000002,7.8899999,40054,
"GMPC",2008-07-14 00:00:00,3.54,3.54,3.54,3.54,1500,
"GRAND",2008-07-14 00:00:00,3.3499999,3.3900001,3.3499999,3.3900001,35272,
"GULFNAV",2008-07-14 00:00:00,1.61,1.65,1.6,1.6,21076746,
"IAIC",2008-07-14 00:00:00,2.8699999,2.9000001,2.8199999,2.8299999,5623864,
"JULPHAR",2008-07-14 00:00:00,2.3199999,2.3199999,2.3199999,2.3199999,4643,
"METHAQ",2008-07-14 00:00:00,7.0500002,7.1100001,6.9000001,7,3008379,
"NBAD",2008-07-14 00:00:00,19.5,20.1,19.5,19.9,64650,
"NBS",2008-07-14 00:00:00,2.8699999,2.9400001,2.8699999,2.9100001,3630918,
"NCC",2008-07-14 00:00:00,8.75,8.75,8.75,8.75,370,
"NCTH",2008-07-14 00:00:00,13.5,13.55,13.5,13.55,49900,
"NMDC",2008-07-14 00:00:00,12.5,12.5,12.5,12.5,50000,
"OEIHC",2008-07-14 00:00:00,3.52,3.52,3.52,3.52,2300,
"OILC",2008-07-14 00:00:00,2.5699999,2.5799999,2.53,2.5599999,758300,
"RAKCC",2008-07-14 00:00:00,3.5999999,3.75,3.5899999,3.6900001,8221954,
"RAKCEC",2008-07-14 00:00:00,3.8499999,3.99,3.8,3.8199999,124000,
"RAKPROP",2008-07-14 00:00:00,1.96,1.98,1.9400001,1.96,5814242,
"RAKWCT",2008-07-14 00:00:00,2.46,2.5599999,2.4000001,2.51,1433001,
"RAPCO",2008-07-14 00:00:00,4.25,4.4899998,4.25,4.3499999,50850,
"SALAM_BAH",2008-07-14 00:00:00,2.6199999,2.6300001,2.5999999,2.5999999,389110,
"SHUAA",2008-07-14 00:00:00,6.1700001,6.6300001,6.1700001,6.5500002,2340421,
"SOROUH",2008-07-14 00:00:00,9.2799997,9.3800001,9.25,9.3000002,7391435,
"SUDATEL",2008-07-14 00:00:00,6.1799998,6.1999998,6.1599998,6.1999998,390000,
"TABREED",2008-07-14 00:00:00,2.25,2.28,2.22,2.28,3618963,
"TAMWEEL",2008-07-14 00:00:00,8.1599998,8.1899996,8.0799999,8.1499996,1201201,
"TAQA",2008-07-14 00:00:00,2.77,2.8800001,2.77,2.8499999,6449518,
"UCC",2008-07-14 00:00:00,5,5,5,5,29000,
"UNB",2008-07-14 00:00:00,9.3000002,9.3000002,9.0100002,9.2399998,616310,
"UNION",2008-07-14 00:00:00,4.0100002,4.3499999,4.0100002,4.3499999,2375693,
"UPP",2008-07-14 00:00:00,5.27,5.4499998,5.27,5.4000001,9335357,
"AABAR",2008-07-13 00:00:00,4.7199998,4.7399998,4.5,4.6199999,7957300,
"ADAVIATION",2008-07-13 00:00:00,4.5,4.5,4.4000001,4.4200001,273721,
"ADCB",2008-07-13 00:00:00,5.0599999,5.0799999,5.0599999,5.0599999,827127,
"ADIB",2008-07-13 00:00:00,6.1900001,6.27,6.0700002,6.1199999,644123,
"ADNH",2008-07-13 00:00:00,8.0600004,8.0600004,7.9000001,7.96,49266,
"AGTHIA",2008-07-13 00:00:00,2.8599999,2.8599999,2.72,2.8,4163425,
"AIRARABIA",2008-07-13 00:00:00,1.66,1.66,1.61,1.62,44395495,
"AJMANBANK",2008-07-13 00:00:00,3.3399999,3.45,3.24,3.26,60156562,
"AKIC",2008-07-13 00:00:00,2.53,2.53,2.53,2.53,35000,
"ALDAR",2008-07-13 00:00:00,12.15,12.15,11.9,12,4744636,
"ALFIRDOUS",2008-07-13 00:00:00,2.3499999,2.3499999,2.3499999,2.3499999,100,
"ALSALAMSUDAN",2008-07-13 00:00:00,4.5,4.5,4.5,4.5,2700,
"AMAN",2008-07-13 00:00:00,3.49,3.49,3.4000001,3.4300001,965186,
"AMLAK",2008-07-13 00:00:00,4.46,4.5,4.3499999,4.3499999,5488189,
"ARIG",2008-07-13 00:00:00,3.24,3.24,3.24,3.24,2500,
"ARKAN",2008-07-13 00:00:00,6.29,6.3200002,6.1900001,6.27,8827028,
"ARMX",2008-07-13 00:00:00,2.45,2.45,2.3900001,2.3900001,1785720,
"ARTC",2008-07-13 00:00:00,17.700001,17.799999,17.4,17.65,795413,
"ASMAK",2008-07-13 00:00:00,28.9,28.9,27.75,28.1,16920,
"BOS",2008-07-13 00:00:00,3.05,3.05,2.99,3.02,50000,
"CBI",2008-07-13 00:00:00,2.9100001,2.95,2.9100001,2.95,26160,
"DANA",2008-07-13 00:00:00,1.9,1.9,1.8200001,1.86,14060030,
"DEYAAR",2008-07-13 00:00:00,2.04,2.0699999,2,2.0599999,17443543,
"DFM",2008-07-13 00:00:00,5.02,5.0300002,4.8000002,4.8299999,15015800,
"DIB",2008-07-13 00:00:00,8.0500002,8.0500002,7.8899999,7.9000001,5245651,
"DIC",2008-07-13 00:00:00,3.75,3.75,3.5999999,3.6199999,6726135,
"DRIVE",2008-07-13 00:00:00,6.4499998,6.5,6.4499998,6.4899998,10000,
"DU",2008-07-13 00:00:00,5.5300002,5.6799998,5.5300002,5.5599999,312172,
"EKTTITAB",2008-07-13 00:00:00,3.05,3.05,2.95,3,111500,
"EMAAR",2008-07-13 00:00:00,10.3,10.3,10.15,10.15,7888710,
"ENBD",2008-07-13 00:00:00,11.55,12,11.5,12,55435,
"ETISALAT",2008-07-13 00:00:00,20.049999,20.049999,19.700001,19.799999,488150,
"FGB",2008-07-13 00:00:00,26.5,27.9,26.5,27.5,1076106,
"FH",2008-07-13 00:00:00,14.55,15,14.55,14.95,91533,
"FOODCO",2008-07-13 00:00:00,5.1700001,5.4000001,5.1700001,5.3600001,28530,
"GCEM",2008-07-13 00:00:00,6.0900002,6.0999999,5.8299999,6.0100002,43480,
"GGICO",2008-07-13 00:00:00,7.8499999,8.0600004,7.8499999,8.04,11852,
"GMPC",2008-07-13 00:00:00,3.22,3.22,3.22,3.22,1500,
"GULFNAV",2008-07-13 00:00:00,1.61,1.61,1.5700001,1.6,10635352,
"IAIC",2008-07-13 00:00:00,2.98,2.98,2.79,2.8099999,14877804,
"INVESTB",2008-07-13 00:00:00,3.75,3.75,3.5,3.5,45594,
"JEEMA",2008-07-13 00:00:00,3.8,3.8,3.8,3.8,1000,
"JULPHAR",2008-07-13 00:00:00,2.5,2.5,2.3,2.3199999,76414,
"METHAQ",2008-07-13 00:00:00,6.96,7.1900001,6.7800002,7.1199999,19330036,
"NBAD",2008-07-13 00:00:00,19.5,20.450001,19.5,19.85,191682,
"NBQ",2008-07-13 00:00:00,6.5,6.5,6.4000001,6.46,1634000,
"NBS",2008-07-13 00:00:00,2.9100001,2.9300001,2.9000001,2.9100001,1907776,
"NCTH",2008-07-13 00:00:00,12.35,12.35,12.35,12.35,50000,
"NMDC",2008-07-13 00:00:00,12.5,12.5,12.5,12.5,80000,
"OEIHC",2008-07-13 00:00:00,3.8,3.8199999,3.8,3.8199999,3597,
"OILC",2008-07-13 00:00:00,2.5699999,2.5899999,2.54,2.55,470728,
"RAKBANK",2008-07-13 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,10000,
"RAKCC",2008-07-13 00:00:00,3.6800001,3.77,3.47,3.5999999,5442124,
"RAKCEC",2008-07-13 00:00:00,3.9100001,3.9100001,3.8,3.8900001,33972,
"RAKPROP",2008-07-13 00:00:00,1.96,1.96,1.92,1.9400001,3628942,
"RAKWCT",2008-07-13 00:00:00,2.4000001,2.48,2.4000001,2.4300001,429900,
"RAPCO",2008-07-13 00:00:00,4.25,4.25,4.1999998,4.2399998,46000,
"SALAM_BAH",2008-07-13 00:00:00,2.5999999,2.6400001,2.5999999,2.6300001,775000,
"SHUAA",2008-07-13 00:00:00,7.5,7.5,6.8499999,6.8499999,152955,
"SOROUH",2008-07-13 00:00:00,9.4899998,9.4899998,9.3299999,9.3699999,7432862,
"SUDATEL",2008-07-13 00:00:00,6.1300001,6.1500001,6.1300001,6.1399999,381429,
"TABREED",2008-07-13 00:00:00,2.25,2.25,2.2,2.22,2958721,
"TAMWEEL",2008-07-13 00:00:00,8.1000004,8.1499996,7.9299998,8.0799999,2585498,
"TAQA",2008-07-13 00:00:00,2.9000001,2.9000001,2.72,2.79,12138891,
"TKFL",2008-07-13 00:00:00,8.5900002,8.5900002,7.21,8.5699997,205610,
"UAB",2008-07-13 00:00:00,7.4000001,7.4000001,7.4000001,7.4000001,250000,
"UCC",2008-07-13 00:00:00,4.75,4.75,4.75,4.75,12650,
"UNB",2008-07-13 00:00:00,9.1000004,9.1000004,9.0500002,9.0600004,316844,
"UNION",2008-07-13 00:00:00,3.9000001,4.3499999,3.9000001,4.3499999,5401900,
"UPP",2008-07-13 00:00:00,5.21,5.25,5.1500001,5.21,1612922,
"AABAR",2008-07-10 00:00:00,4.8800001,4.9200001,4.6500001,4.8000002,45239777,
"ADAVIATION",2008-07-10 00:00:00,4.8699999,4.8800001,4.8699999,4.8800001,2500,
"ADCB",2008-07-10 00:00:00,5.1199999,5.1300001,5.0599999,5.0999999,1419439,
"ADIB",2008-07-10 00:00:00,6.29,6.29,6.1999998,6.2199998,841002,
"ADNH",2008-07-10 00:00:00,8.3000002,8.3000002,8.1499996,8.3000002,533400,
"ADSB",2008-07-10 00:00:00,4.9000001,4.9000001,4.9000001,4.9000001,6620,
"AGTHIA",2008-07-10 00:00:00,2.95,2.97,2.8,2.8900001,42424547,
"AIRARABIA",2008-07-10 00:00:00,1.71,1.72,1.64,1.67,116866083,
"AJMANBANK",2008-07-10 00:00:00,3.3199999,3.5699999,3.29,3.3199999,267133672,
"AKIC",2008-07-10 00:00:00,2.8900001,2.9300001,2.71,2.8,501775,
"ALDAR",2008-07-10 00:00:00,12.45,12.5,12.1,12.35,6019836,
"ALFIRDOUS",2008-07-10 00:00:00,2.3699999,2.3699999,2.28,2.28,8559,
"AMAN",2008-07-10 00:00:00,3.45,3.54,3.4300001,3.45,926037,
"AMLAK",2008-07-10 00:00:00,4.5900002,4.5900002,4.4699998,4.48,5862684,
"ARIG",2008-07-10 00:00:00,3,3.0899999,3,3.0899999,7644,
"ARKAN",2008-07-10 00:00:00,6.29,6.3600001,6.27,6.29,13460626,
"ARMX",2008-07-10 00:00:00,2.5,2.5,2.4300001,2.45,1587068,
"ARTC",2008-07-10 00:00:00,17.9,17.9,17.549999,17.85,1170142,
"ASMAK",2008-07-10 00:00:00,27.1,28.5,27.1,28.049999,68565,
"BILDCO",2008-07-10 00:00:00,3.75,3.8,3.7,3.72,245116,
"BOS",2008-07-10 00:00:00,3.02,3.02,3,3,1325000,
"CBI",2008-07-10 00:00:00,2.9200001,2.9200001,2.9200001,2.9200001,20000,
"DANA",2008-07-10 00:00:00,1.9299999,1.9299999,1.89,1.9,14102733,
"DEYAAR",2008-07-10 00:00:00,2.0799999,2.0799999,2.03,2.03,13928293,
"DFM",2008-07-10 00:00:00,5.04,5.04,4.9299998,4.9499998,10261943,
"DIB",2008-07-10 00:00:00,8.1000004,8.1000004,7.98,8.0200005,6197996,
"DIC",2008-07-10 00:00:00,3.76,3.78,3.7,3.76,6226187,
"DU",2008-07-10 00:00:00,5.6999998,5.71,5.6599998,5.6799998,287285,
"EMAAR",2008-07-10 00:00:00,10.4,10.4,10.2,10.3,12762753,
"ENBD",2008-07-10 00:00:00,12.05,12.05,11.75,11.95,103353,
"ETISALAT",2008-07-10 00:00:00,19.9,19.950001,19.85,19.9,158833,
"FBICO",2008-07-10 00:00:00,4.6599998,4.6599998,4.6599998,4.6599998,19990,
"FGB",2008-07-10 00:00:00,28.5,28.5,27.5,28,1770244,
"FH",2008-07-10 00:00:00,15,15.05,15,15.05,1050941,
"FOODCO",2008-07-10 00:00:00,5.1500001,5.3400002,5.1500001,5.2199998,180950,
"GCEM",2008-07-10 00:00:00,6.3400002,6.3400002,6.0999999,6.3000002,10321293,
"GGICO",2008-07-10 00:00:00,8,8,7.8499999,7.8499999,20000,
"GMPC",2008-07-10 00:00:00,3.6800001,3.6800001,3.3399999,3.5599999,7500,
"GULFNAV",2008-07-10 00:00:00,1.63,1.63,1.61,1.62,6222154,
"IAIC",2008-07-10 00:00:00,3.02,3.02,2.9400001,2.95,4990844,
"JEEMA",2008-07-10 00:00:00,4,4,4,4,1000,
"JULPHAR",2008-07-10 00:00:00,2.45,2.45,2.45,2.45,21975,
"METHAQ",2008-07-10 00:00:00,7.21,7.21,6.8699999,7.0599999,4947729,
"NBAD",2008-07-10 00:00:00,20,20.5,20,20,39491,
"NBQ",2008-07-10 00:00:00,6,6.3000002,6,6.3000002,1694397,
"NBS",2008-07-10 00:00:00,2.9300001,2.97,2.9200001,2.9300001,1788822,
"NMDC",2008-07-10 00:00:00,12.5,12.75,12.5,12.65,130000,
"OILC",2008-07-10 00:00:00,2.5899999,2.6500001,2.55,2.5899999,13834498,
"QCEM",2008-07-10 00:00:00,2.9200001,2.9200001,2.9200001,2.9200001,41247,
"QTEL",2008-07-10 00:00:00,180,183.5,180,181.89999,27,
"RAKBANK",2008-07-10 00:00:00,7.3000002,7.3000002,7.3000002,7.3000002,13800,
"RAKCC",2008-07-10 00:00:00,3.8099999,3.8099999,3.6700001,3.74,17039293,
"RAKCEC",2008-07-10 00:00:00,3.9200001,3.9200001,3.9100001,3.9200001,19630,
"RAKPROP",2008-07-10 00:00:00,2,2,1.95,1.97,7703264,
"RAKWCT",2008-07-10 00:00:00,2.49,2.49,2.4000001,2.4300001,671617,
"RAPCO",2008-07-10 00:00:00,4.3099999,4.3200002,4.3099999,4.3200002,64482,
"SALAM_BAH",2008-07-10 00:00:00,2.6199999,2.6500001,2.52,2.52,4348744,
"SCIDC",2008-07-10 00:00:00,5.3200002,5.3499999,5.3200002,5.3400002,12900,
"SHUAA",2008-07-10 00:00:00,7.3400002,7.3400002,7,7.0100002,588426,
"SICO",2008-07-10 00:00:00,5.75,5.75,5.75,5.75,92515,
"SOROUH",2008-07-10 00:00:00,9.7799997,9.8000002,9.4799995,9.5900002,10477624,
"SUDATEL",2008-07-10 00:00:00,6.1300001,6.1900001,6.1300001,6.1900001,146451,
"TABREED",2008-07-10 00:00:00,2.3099999,2.3199999,2.28,2.28,2446654,
"TAMWEEL",2008-07-10 00:00:00,8.1000004,8.29,8.1000004,8.1199999,7306968,
"TAQA",2008-07-10 00:00:00,2.95,3.01,2.9000001,2.9200001,1999590,
"UNB",2008-07-10 00:00:00,9.3400002,9.3500004,9.1000004,9.3000002,759993,
"UPP",2008-07-10 00:00:00,5.29,5.3099999,5.23,5.27,3613167,
"AABAR",2008-07-09 00:00:00,4.4099998,4.7800002,4.4099998,4.6799998,50948497,
"ADAVIATION",2008-07-09 00:00:00,4.5700002,4.8400002,4.5700002,4.5799999,320532,
"ADCB",2008-07-09 00:00:00,5.1500001,5.1799998,5.1300001,5.1599998,387922,
"ADIB",2008-07-09 00:00:00,6.3400002,6.3400002,6.1900001,6.23,2237507,
"ADNH",2008-07-09 00:00:00,8.3999996,8.3999996,8.3000002,8.3699999,50950,
"ADNIC",2008-07-09 00:00:00,8.5,8.5,8.5,8.5,116,
"ADSB",2008-07-09 00:00:00,5.0999999,5.0999999,5.0999999,5.0999999,7180,
"AGTHIA",2008-07-09 00:00:00,2.74,2.98,2.74,2.9000001,71956551,
"AIRARABIA",2008-07-09 00:00:00,1.7,1.74,1.6900001,1.73,51142811,
"AJMANBANK",2008-07-09 00:00:00,2.9000001,3.27,2.8800001,3.27,114001206,
"AKIC",2008-07-09 00:00:00,2.8,2.8,2.73,2.75,14754,
"ALDAR",2008-07-09 00:00:00,12.5,12.75,12.45,12.6,10283024,
"ALFIRDOUS",2008-07-09 00:00:00,2.3900001,2.3900001,2.28,2.3800001,129622,
"AMAN",2008-07-09 00:00:00,3.5,3.5599999,3.4200001,3.5,2776779,
"AMLAK",2008-07-09 00:00:00,4.5500002,4.6300001,4.5100002,4.5999999,11031889,
"ARKAN",2008-07-09 00:00:00,6.0999999,6.2600002,6.0999999,6.23,9057023,
"ARMX",2008-07-09 00:00:00,2.5,2.54,2.45,2.49,3640618,
"ARTC",2008-07-09 00:00:00,18.049999,18.1,17.6,17.950001,3535523,
"ASMAK",2008-07-09 00:00:00,28,28.85,28,28.35,30500,
"BILDCO",2008-07-09 00:00:00,3.8099999,3.8099999,3.73,3.74,65700,
"BOS",2008-07-09 00:00:00,3.0799999,3.0999999,3.02,3.0599999,2809585,
"CBI",2008-07-09 00:00:00,2.8599999,3.1700001,2.8199999,2.95,929385,
"DANA",2008-07-09 00:00:00,1.9,1.96,1.9,1.9299999,19830668,
"DEYAAR",2008-07-09 00:00:00,2.05,2.0899999,2.05,2.0799999,12757762,
"DFM",2008-07-09 00:00:00,4.9299998,5.1199999,4.9200001,5.0700002,18053939,
"DIB",2008-07-09 00:00:00,8.0799999,8.1499996,8.0100002,8.0799999,3115364,
"DIC",2008-07-09 00:00:00,3.74,3.79,3.73,3.78,8169241,
"DNIR",2008-07-09 00:00:00,4.1799998,4.1799998,4.1799998,4.1799998,1000,
"DRIVE",2008-07-09 00:00:00,7.1100001,7.1100001,7.1100001,7.1100001,1000,
"DU",2008-07-09 00:00:00,5.6399999,5.8000002,5.6399999,5.79,1834927,
"EMAAR",2008-07-09 00:00:00,10.2,10.5,10.2,10.35,15819159,
"ENBD",2008-07-09 00:00:00,11.75,12,11.75,12,1303350,
"ETISALAT",2008-07-09 00:00:00,20,20.049999,19.75,19.9,676327,
"FGB",2008-07-09 00:00:00,27.35,27.950001,26.65,27.1,1105938,
"FH",2008-07-09 00:00:00,14.1,15,14.1,14.95,82764,
"FOODCO",2008-07-09 00:00:00,5.0700002,5.1500001,5.0700002,5.1399999,45828,
"GCEM",2008-07-09 00:00:00,6.3499999,6.3499999,6.2199998,6.2600002,200446,
"GGICO",2008-07-09 00:00:00,8.0699997,8.0699997,7.8299999,8.0699997,1015700,
"GRAND",2008-07-09 00:00:00,3.47,3.47,3.47,3.47,500,
"GULFNAV",2008-07-09 00:00:00,1.63,1.65,1.62,1.64,13263429,
"IAIC",2008-07-09 00:00:00,3,3.05,2.98,3.01,6892382,
"INVESTB",2008-07-09 00:00:00,3.52,3.52,3.3299999,3.45,44326,
"METHAQ",2008-07-09 00:00:00,6.9000001,7.3499999,6.9000001,7.1500001,31657219,
"NBAD",2008-07-09 00:00:00,19.75,20,19.75,20,174724,
"NBQ",2008-07-09 00:00:00,6.5,6.5,6.5,6.5,394586,
"NBS",2008-07-09 00:00:00,2.95,2.99,2.9000001,2.95,2522169,
"NCC",2008-07-09 00:00:00,9.1999998,9.1999998,9.1999998,9.1999998,130,
"NCTH",2008-07-09 00:00:00,13.3,13.3,13,13.05,11700,
"NMDC",2008-07-09 00:00:00,12.5,12.5,12.45,12.5,61517,
"OEIHC",2008-07-09 00:00:00,3.95,4,3.95,3.96,16500,
"OILC",2008-07-09 00:00:00,2.5699999,2.5999999,2.53,2.5699999,2408993,
"QTEL",2008-07-09 00:00:00,180,180,180,180,179,
"RAKCC",2008-07-09 00:00:00,3.75,3.8699999,3.75,3.8199999,22467670,
"RAKCEC",2008-07-09 00:00:00,4.0900002,4.0900002,4,4.0500002,9000,
"RAKPROP",2008-07-09 00:00:00,1.98,2.01,1.96,1.98,9395054,
"RAKWCT",2008-07-09 00:00:00,2.46,2.54,2.46,2.5,2493838,
"RAPCO",2008-07-09 00:00:00,4.27,4.6500001,4.27,4.3800001,97492,
"SALAM_BAH",2008-07-09 00:00:00,2.5999999,2.6400001,2.5799999,2.6400001,775150,
"SHUAA",2008-07-09 00:00:00,7.5999999,7.5999999,7.4699998,7.5,502924,
"SICO",2008-07-09 00:00:00,5.75,5.75,5.75,5.75,3775,
"SOROUH",2008-07-09 00:00:00,9.8199997,9.8199997,9.6899996,9.7700005,10608686,
"SUDATEL",2008-07-09 00:00:00,6.1300001,6.1999998,6.1199999,6.1799998,171884,
"TABREED",2008-07-09 00:00:00,2.3599999,2.3699999,2.3,2.3399999,5454775,
"TAMWEEL",2008-07-09 00:00:00,8.0799999,8.1999998,8,8.1999998,3502045,
"TAQA",2008-07-09 00:00:00,2.99,3.0699999,2.9300001,3.01,6108400,
"UCC",2008-07-09 00:00:00,5,5,5,5,5000,
"UNB",2008-07-09 00:00:00,9.1499996,9.3999996,9.1499996,9.2600002,1217915,
"UNION",2008-07-09 00:00:00,4,4.3499999,4,4.3299999,1520000,
"UPP",2008-07-09 00:00:00,5.3699999,5.4099998,5.2199998,5.3200002,6030446,
"AABAR",2008-07-08 00:00:00,4.3200002,4.4899998,4.2199998,4.3499999,16477481,
"ADAVIATION",2008-07-08 00:00:00,4.6999998,4.6999998,4.5999999,4.6999998,201680,
"ADCB",2008-07-08 00:00:00,5.1599998,5.1999998,5.0999999,5.1399999,2228943,
"ADIB",2008-07-08 00:00:00,6.2600002,6.3499999,6.2600002,6.29,492653,
"ADNH",2008-07-08 00:00:00,8.3500004,8.4899998,8.3500004,8.4200001,239224,
"ADSB",2008-07-08 00:00:00,5.1399999,5.1399999,4.9499998,5.0599999,8170,
"AGTHIA",2008-07-08 00:00:00,2.74,2.77,2.6400001,2.71,14429253,
"AIRARABIA",2008-07-08 00:00:00,1.74,1.75,1.6799999,1.6900001,65248909,
"AJMANBANK",2008-07-08 00:00:00,3,3,2.8299999,2.8499999,20715850,
"AKIC",2008-07-08 00:00:00,2.95,2.95,2.55,2.73,71286,
"ALDAR",2008-07-08 00:00:00,12.85,12.85,12.4,12.6,17398888,
"ALFIRDOUS",2008-07-08 00:00:00,2.29,2.29,2.28,2.28,17750,
"ALSALAMSUDAN",2008-07-08 00:00:00,4.5100002,4.5100002,4.5100002,4.5100002,1330,
"AMAN",2008-07-08 00:00:00,3.51,3.5799999,3.4000001,3.45,2593334,
"AMLAK",2008-07-08 00:00:00,4.5999999,4.5999999,4.4499998,4.54,4876248,
"ARKAN",2008-07-08 00:00:00,6.04,6.1999998,6.04,6.1399999,6846162,
"ARMX",2008-07-08 00:00:00,2.47,2.5,2.4400001,2.46,2729435,
"ARTC",2008-07-08 00:00:00,17.799999,17.85,17.5,17.799999,1631497,
"ASMAK",2008-07-08 00:00:00,26.1,28.6,25.5,27.450001,2360,
"BILDCO",2008-07-08 00:00:00,3.71,3.73,3.7,3.72,185431,
"BOS",2008-07-08 00:00:00,3.05,3.05,3.02,3.04,71000,
"CBI",2008-07-08 00:00:00,2.95,3.0699999,2.8399999,2.8900001,843216,
"DANA",2008-07-08 00:00:00,1.9400001,1.95,1.88,1.91,12241490,
"DEYAAR",2008-07-08 00:00:00,2.05,2.0699999,2.03,2.04,8393418,
"DFM",2008-07-08 00:00:00,5,5,4.8800001,4.9299998,15865542,
"DIB",2008-07-08 00:00:00,8.1499996,8.1700001,8.0299997,8.0699997,2454655,
"DIC",2008-07-08 00:00:00,3.76,3.8,3.7,3.75,4955941,
"DRC",2008-07-08 00:00:00,16.299999,16.65,16.299999,16.65,5000,
"DU",2008-07-08 00:00:00,5.5999999,5.6599998,5.5999999,5.6100001,1021486,
"EIC",2008-07-08 00:00:00,8.0100002,8.0100002,8.0100002,8.0100002,227,
"EKTTITAB",2008-07-08 00:00:00,3,3,3,3,10000,
"EMAAR",2008-07-08 00:00:00,10.5,10.5,10.15,10.25,30899284,
"ENBD",2008-07-08 00:00:00,12,12,11.7,12,568783,
"ETISALAT",2008-07-08 00:00:00,19.65,20.049999,19.6,19.950001,704146,
"FBICO",2008-07-08 00:00:00,4.2199998,4.6799998,4.2199998,4.25,104582,
"FGB",2008-07-08 00:00:00,27.4,27.75,26.799999,27.200001,1509423,
"FH",2008-07-08 00:00:00,14.5,14.5,14.5,14.5,1000,
"FOODCO",2008-07-08 00:00:00,4.8499999,5.0500002,4.8499999,4.9899998,252994,
"GCEM",2008-07-08 00:00:00,6.4499998,6.4499998,6.3600001,6.4000001,197878,
"GFH",2008-07-08 00:00:00,14.5,14.5,14.5,14.5,15960,
"GGICO",2008-07-08 00:00:00,7.8600001,7.9000001,7.8499999,7.9000001,1080697,
"GMPC",2008-07-08 00:00:00,3.6500001,3.7,3.6500001,3.6700001,10064,
"GULFNAV",2008-07-08 00:00:00,1.62,1.64,1.6,1.63,7792899,
"IAIC",2008-07-08 00:00:00,3.01,3.04,2.95,2.97,9001464,
"INVESTB",2008-07-08 00:00:00,3.2,3.2,3.2,3.2,5793,
"JULPHAR",2008-07-08 00:00:00,2.5,2.5,2.48,2.48,131238,
"METHAQ",2008-07-08 00:00:00,6.52,7.1700001,6.48,6.98,53768082,
"NBAD",2008-07-08 00:00:00,20.25,20.25,19.75,20.15,701811,
"NBQ",2008-07-08 00:00:00,6.4000001,6.5,6.3000002,6.46,1064586,
"NBS",2008-07-08 00:00:00,2.95,3,2.9200001,2.95,3332560,
"NCTH",2008-07-08 00:00:00,13,13.3,13,13.3,153200,
"NMDC",2008-07-08 00:00:00,12.25,12.5,12.25,12.45,16190,
"OEIHC",2008-07-08 00:00:00,4.23,4.3400002,4,4.1700001,3449,
"OILC",2008-07-08 00:00:00,2.54,2.5999999,2.54,2.5699999,1197441,
"QCEM",2008-07-08 00:00:00,2.9200001,2.9200001,2.9200001,2.9200001,30000,
"RAKBANK",2008-07-08 00:00:00,7.3000002,7.3000002,7.3000002,7.3000002,5650,
"RAKCC",2008-07-08 00:00:00,3.7,3.79,3.6800001,3.72,7726285,
"RAKCEC",2008-07-08 00:00:00,4,4,4,4,120000,
"RAKPROP",2008-07-08 00:00:00,1.98,2,1.96,1.98,6138322,
"RAKWCT",2008-07-08 00:00:00,2.45,2.5,2.4300001,2.46,1336612,
"RAPCO",2008-07-08 00:00:00,4.8099999,4.8099999,4.1900001,4.46,376090,
"SALAM_BAH",2008-07-08 00:00:00,2.6099999,2.6199999,2.5999999,2.6099999,1058665,
"SCIDC",2008-07-08 00:00:00,5.27,5.27,5.27,5.27,1281,
"SHUAA",2008-07-08 00:00:00,7.5999999,7.6100001,7.5999999,7.6100001,790000,
"SICO",2008-07-08 00:00:00,5.75,5.75,5.75,5.75,100000,
"SOROUH",2008-07-08 00:00:00,9.8299999,9.8599997,9.6599998,9.7700005,14643888,
"SUDATEL",2008-07-08 00:00:00,6.1500001,6.1900001,6.0500002,6.1100001,761000,
"TABREED",2008-07-08 00:00:00,2.3699999,2.3800001,2.3099999,2.3399999,22925980,
"TAMWEEL",2008-07-08 00:00:00,8.21,8.21,8.0600004,8.1199999,3144042,
"TAQA",2008-07-08 00:00:00,2.8800001,3.0899999,2.8800001,3.01,4056657,
"TKFL",2008-07-08 00:00:00,7.8099999,7.8099999,7.8099999,7.8099999,15410,
"UCC",2008-07-08 00:00:00,5.0500002,5.0500002,5.0500002,5.0500002,49366,
"UNB",2008-07-08 00:00:00,9,9.0600004,9,9.0500002,616267,
"UNION",2008-07-08 00:00:00,4,4,4,4,7368,
"UPP",2008-07-08 00:00:00,5.3400002,5.3899999,5.23,5.3499999,5290407,
"AABAR",2008-07-07 00:00:00,4.9000001,4.9699998,4.3400002,4.5799999,57478571,
"ADAVIATION",2008-07-07 00:00:00,4.8000002,4.8899999,4.5,4.7199998,1105468,
"ADCB",2008-07-07 00:00:00,5.0999999,5.1799998,5.0999999,5.1399999,759058,
"ADIB",2008-07-07 00:00:00,6.23,6.3499999,6.23,6.2800002,426650,
"ADNH",2008-07-07 00:00:00,8.4799995,8.4799995,8.4799995,8.4799995,5965871,
"ADSB",2008-07-07 00:00:00,4.9499998,5.1500001,4.9000001,4.9899998,30000,
"AGTHIA",2008-07-07 00:00:00,3.0799999,3.1099999,2.71,2.8800001,55560187,
"AIRARABIA",2008-07-07 00:00:00,1.8,1.8200001,1.73,1.75,75227889,
"AJMANBANK",2008-07-07 00:00:00,3.1400001,3.21,2.9400001,2.97,34792486,
"AKIC",2008-07-07 00:00:00,2.8499999,2.8499999,2.72,2.79,422564,
"ALDAR",2008-07-07 00:00:00,12.9,12.95,12.65,12.85,9899737,
"ALFIRDOUS",2008-07-07 00:00:00,2.3299999,2.4200001,2.3299999,2.3399999,33418,
"AMAN",2008-07-07 00:00:00,3.6700001,3.6700001,3.51,3.51,2001127,
"AMLAK",2008-07-07 00:00:00,4.6500001,4.75,4.5799999,4.6399999,22126072,
"ARIG",2008-07-07 00:00:00,3.21,3.21,3.21,3.21,2500,
"ARKAN",2008-07-07 00:00:00,6.0300002,6.1300001,6.0100002,6.0799999,4302033,
"ARMX",2008-07-07 00:00:00,2.54,2.5699999,2.48,2.48,2192902,
"ARTC",2008-07-07 00:00:00,18.200001,18.200001,17.35,17.950001,2444798,
"ASMAK",2008-07-07 00:00:00,29.700001,29.700001,27.5,28.25,12390,
"BILDCO",2008-07-07 00:00:00,3.78,3.8,3.71,3.78,42171,
"BOS",2008-07-07 00:00:00,3.04,3.0999999,3.02,3.0799999,1123250,
"CBD",2008-07-07 00:00:00,9.8999996,9.8999996,9.8999996,9.8999996,1000,
"CBI",2008-07-07 00:00:00,2.8,2.9000001,2.8,2.9000001,2820451,
"DANA",2008-07-07 00:00:00,2,2,1.9400001,1.96,19659373,
"DEYAAR",2008-07-07 00:00:00,2.0899999,2.1199999,2.05,2.05,18920435,
"DFM",2008-07-07 00:00:00,5.0100002,5.0900002,4.9499998,4.9499998,11935178,
"DIB",2008-07-07 00:00:00,8.1000004,8.3900003,8.0900002,8.1599998,12597112,
"DIC",2008-07-07 00:00:00,3.79,3.8499999,3.76,3.76,5765983,
"DRIVE",2008-07-07 00:00:00,7.8899999,7.8899999,7.8899999,7.8899999,10000,
"DU",2008-07-07 00:00:00,5.5700002,5.75,5.5700002,5.5799999,767575,
"EKTTITAB",2008-07-07 00:00:00,2.9000001,3,2.8499999,3,72142,
"EMAAR",2008-07-07 00:00:00,10.6,10.7,10.4,10.4,36657482,
"ENBD",2008-07-07 00:00:00,12,12,11.7,11.7,35300,
"ETISALAT",2008-07-07 00:00:00,20.200001,20.25,20.049999,20.1,471622,
"FBICO",2008-07-07 00:00:00,4.6799998,4.6799998,4.6799998,4.6799998,4050,
"FGB",2008-07-07 00:00:00,28.1,28.200001,27.1,27.700001,874247,
"FH",2008-07-07 00:00:00,15,15,15,15,145000,
"FOODCO",2008-07-07 00:00:00,4.96,4.96,4.8499999,4.9099998,82856,
"GCEM",2008-07-07 00:00:00,6.5,6.54,6.5,6.5300002,30000,
"GGICO",2008-07-07 00:00:00,8,8.0900002,7.8800001,7.9000001,277000,
"GMPC",2008-07-07 00:00:00,3.6900001,3.6900001,3.6900001,3.6900001,2000,
"GRAND",2008-07-07 00:00:00,3.02,3.02,3.02,3.02,5000,
"GULFNAV",2008-07-07 00:00:00,1.64,1.6900001,1.62,1.65,21212416,
"IAIC",2008-07-07 00:00:00,3.0799999,3.0999999,3.01,3.02,4147366,
"INVESTB",2008-07-07 00:00:00,3.3,3.3199999,3.3,3.3099999,103494,
"JULPHAR",2008-07-07 00:00:00,2.5,2.5,2.5,2.5,47200,
"MAZAYA",2008-07-07 00:00:00,12.9,12.9,12.9,12.9,90,
"METHAQ",2008-07-07 00:00:00,7.1999998,7.3000002,6.8499999,7.0100002,28861229,
"NBAD",2008-07-07 00:00:00,20.450001,20.450001,20.299999,20.299999,73455,
"NBQ",2008-07-07 00:00:00,6.1999998,6.1999998,6.1999998,6.1999998,20000,
"NBS",2008-07-07 00:00:00,3.03,3.05,2.9300001,2.98,3487096,
"NMDC",2008-07-07 00:00:00,12.25,12.8,12.25,12.55,123927,
"OEIHC",2008-07-07 00:00:00,4.23,4.23,3.9100001,4.0700002,2400,
"OILC",2008-07-07 00:00:00,2.6099999,2.7,2.55,2.6400001,10548067,
"RAKBANK",2008-07-07 00:00:00,7.3000002,7.3000002,7.3000002,7.3000002,20000,
"RAKCC",2008-07-07 00:00:00,3.98,3.98,3.6500001,3.8,35439746,
"RAKCEC",2008-07-07 00:00:00,3.95,3.95,3.9400001,3.95,44128,
"RAKPROP",2008-07-07 00:00:00,2.04,2.04,1.98,2,12707871,
"RAKWCT",2008-07-07 00:00:00,2.54,2.6400001,2.47,2.55,5351642,
"RAPCO",2008-07-07 00:00:00,4.5999999,4.8899999,4.1999998,4.6500001,437541,
"SALAM_BAH",2008-07-07 00:00:00,2.6099999,2.6300001,2.55,2.6300001,970014,
"SCIDC",2008-07-07 00:00:00,5.2600002,5.2600002,5.25,5.25,42700,
"SHUAA",2008-07-07 00:00:00,7.6100001,7.6100001,7.5999999,7.5999999,323536,
"SOROUH",2008-07-07 00:00:00,9.6899996,9.9200001,9.6800003,9.8000002,26394669,
"SUDATEL",2008-07-07 00:00:00,6.1500001,6.25,6,6.1100001,1097688,
"TABREED",2008-07-07 00:00:00,2.4300001,2.45,2.3,2.3599999,5844415,
"TAMWEEL",2008-07-07 00:00:00,8.2299995,8.3100004,8.1000004,8.25,3440484,
"TAQA",2008-07-07 00:00:00,3.02,3.0899999,2.9300001,3,4052397,
"TKFL",2008-07-07 00:00:00,7.0999999,7.0999999,7.0999999,7.0999999,70,
"UCC",2008-07-07 00:00:00,5,5,5,5,61483,
"UNION",2008-07-07 00:00:00,4.3499999,4.3499999,4.3499999,4.3499999,3000000,
"UPP",2008-07-07 00:00:00,5.4400001,5.46,5.3299999,5.3600001,10323893,
"AABAR",2008-07-06 00:00:00,4.6999998,4.8499999,4.6300001,4.8200002,65281841,
"ADAVIATION",2008-07-06 00:00:00,4.8000002,4.98,4.5999999,4.7800002,338045,
"ADCB",2008-07-06 00:00:00,5.1500001,5.1999998,5.0799999,5.1100001,685827,
"ADIB",2008-07-06 00:00:00,6.3600001,6.4000001,6.27,6.3099999,1774957,
"ADNH",2008-07-06 00:00:00,8.4899998,8.5,8.3699999,8.5,462663,
"ADSB",2008-07-06 00:00:00,5.1500001,5.6500001,5.0999999,5.2800002,28610,
"AGTHIA",2008-07-06 00:00:00,2.8199999,3.05,2.8199999,2.99,134910083,
"AIRARABIA",2008-07-06 00:00:00,1.84,1.84,1.79,1.8,30133122,
"AJMANBANK",2008-07-06 00:00:00,3.3,3.3800001,3.0999999,3.1500001,71739149,
"AKIC",2008-07-06 00:00:00,2.6400001,2.7,2.6400001,2.7,1022061,
"ALDAR",2008-07-06 00:00:00,12.95,13.1,12.85,13,4549000,
"ALFIRDOUS",2008-07-06 00:00:00,2.46,2.46,2.4000001,2.4000001,22289,
"ALSALAMSUDAN",2008-07-06 00:00:00,5.0999999,5.0999999,5.0999999,5.0999999,10000,
"AMAN",2008-07-06 00:00:00,3.6900001,3.73,3.5999999,3.6300001,6027419,
"AMLAK",2008-07-06 00:00:00,4.54,4.5999999,4.4499998,4.52,3890701,
"ARKAN",2008-07-06 00:00:00,6.0999999,6.1799998,6.0599999,6.1100001,2795500,
"ARMX",2008-07-06 00:00:00,2.54,2.5699999,2.53,2.54,481342,
"ARTC",2008-07-06 00:00:00,18.65,18.65,17.799999,18.1,807079,
"ASMAK",2008-07-06 00:00:00,25.549999,28.200001,25.549999,27,401690,
"BILDCO",2008-07-06 00:00:00,3.8,3.8,3.75,3.79,41000,
"BOS",2008-07-06 00:00:00,3.05,3.0999999,3.02,3.04,1581240,
"CBI",2008-07-06 00:00:00,2.9000001,2.9000001,2.8699999,2.9000001,3174220,
"DANA",2008-07-06 00:00:00,2.01,2.02,1.99,2.01,33183116,
"DEYAAR",2008-07-06 00:00:00,2.1300001,2.1300001,2.0699999,2.0699999,20723700,
"DFM",2008-07-06 00:00:00,5.1100001,5.1500001,4.96,4.9899998,12490699,
"DIB",2008-07-06 00:00:00,8.1999998,8.25,8.1000004,8.1099997,4153065,
"DIC",2008-07-06 00:00:00,3.9000001,3.9000001,3.8,3.8299999,3694144,
"DU",2008-07-06 00:00:00,5.5799999,5.71,5.5799999,5.6399999,631991,
"EKTTITAB",2008-07-06 00:00:00,3,3.0799999,2.8599999,2.8800001,114000,
"EMAAR",2008-07-06 00:00:00,10.8,10.8,10.55,10.55,16857060,
"ENBD",2008-07-06 00:00:00,12,12,11.75,11.8,89800,
"ETISALAT",2008-07-06 00:00:00,20.25,20.35,20.1,20.200001,567060,
"FBICO",2008-07-06 00:00:00,4.2600002,5,4.2600002,4.2600002,4010,
"FGB",2008-07-06 00:00:00,28,28.450001,28,28.15,828883,
"FOODCO",2008-07-06 00:00:00,4.8000002,4.96,4.8000002,4.8899999,131630,
"GCEM",2008-07-06 00:00:00,6.5900002,6.5999999,6.5,6.54,50401,
"GGICO",2008-07-06 00:00:00,8,8.0500002,8,8.0500002,1071300,
"GMPC",2008-07-06 00:00:00,3.6900001,3.6900001,3.5,3.5899999,15769,
"GULFNAV",2008-07-06 00:00:00,1.7,1.7,1.62,1.63,30854958,
"IAIC",2008-07-06 00:00:00,3.0999999,3.1300001,3.03,3.03,3364665,
"INVESTB",2008-07-06 00:00:00,3.25,3.3,3.25,3.29,44999,
"JEEMA",2008-07-06 00:00:00,4.21,4.21,4.21,4.21,14000,
"JULPHAR",2008-07-06 00:00:00,2.51,2.5599999,2.5,2.52,186950,
"METHAQ",2008-07-06 00:00:00,7.5100002,7.8499999,7.0500002,7.6100001,81770732,
"NBAD",2008-07-06 00:00:00,20.950001,20.950001,20.700001,20.950001,1589,
"NBS",2008-07-06 00:00:00,3.05,3.0899999,3,3.05,7672887,
"OEIHC",2008-07-06 00:00:00,3.8499999,3.8499999,3.8499999,3.8499999,930,
"OILC",2008-07-06 00:00:00,2.5899999,2.6400001,2.53,2.5999999,5134572,
"RAKBANK",2008-07-06 00:00:00,7.3499999,7.3499999,7.3499999,7.3499999,743154,
"RAKCC",2008-07-06 00:00:00,3.8,4.0700002,3.77,3.97,134868869,
"RAKCEC",2008-07-06 00:00:00,3.9000001,4.0799999,3.9000001,3.9400001,1470,
"RAKPROP",2008-07-06 00:00:00,2.05,2.1099999,2.03,2.05,11832677,
"RAKWCT",2008-07-06 00:00:00,2.4400001,2.6500001,2.4400001,2.5899999,12495767,
"RAPCO",2008-07-06 00:00:00,4.3699999,4.5900002,4.1700001,4.4499998,409884,
"SALAM_BAH",2008-07-06 00:00:00,2.6800001,2.76,2.5999999,2.5999999,2707118,
"SCIDC",2008-07-06 00:00:00,5.3299999,5.3699999,5.27,5.3299999,33600,
"SHUAA",2008-07-06 00:00:00,7.6799998,7.6799998,7.5500002,7.6599998,339983,
"SICO",2008-07-06 00:00:00,5.75,5.75,5.75,5.75,100000,
"SOROUH",2008-07-06 00:00:00,9.6000004,9.8699999,9.6000004,9.7600002,28818540,
"SUDATEL",2008-07-06 00:00:00,6.25,6.27,6.0900002,6.21,598848,
"TABREED",2008-07-06 00:00:00,2.48,2.5,2.4300001,2.4300001,4844862,
"TAMWEEL",2008-07-06 00:00:00,8.1700001,8.2700005,8.0600004,8.1300001,1189718,
"TAQA",2008-07-06 00:00:00,3.1600001,3.1600001,3.04,3.0899999,4510065,
"TKFL",2008-07-06 00:00:00,7.8200002,7.8200002,7.8200002,7.8200002,440,
"UCC",2008-07-06 00:00:00,5.0500002,5.0500002,5.0500002,5.0500002,16432,
"UNB",2008-07-06 00:00:00,9.0600004,9.2399998,9.0100002,9.2200003,2437353,
"UPP",2008-07-06 00:00:00,5.48,5.4899998,5.3499999,5.3699999,12878761,
"AABAR",2008-07-03 00:00:00,4.3499999,4.4899998,4.3000002,4.4099998,64031237,
"ADAVIATION",2008-07-03 00:00:00,4.8000002,4.8000002,4.8000002,4.8000002,74500,
"ADCB",2008-07-03 00:00:00,5.1900001,5.21,5.1500001,5.1799998,860954,
"ADIB",2008-07-03 00:00:00,6.3600001,6.4000001,6.3400002,6.3600001,761560,
"ADNH",2008-07-03 00:00:00,8.3900003,8.5,8.3900003,8.4799995,479726,
"ADNIC",2008-07-03 00:00:00,9.3999996,9.3999996,9.3999996,9.3999996,50000,
"ADSB",2008-07-03 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,3370,
"AGTHIA",2008-07-03 00:00:00,2.74,2.8499999,2.7,2.78,52323247,
"AIRARABIA",2008-07-03 00:00:00,1.87,1.88,1.8200001,1.84,46094261,
"AJMANBANK",2008-07-03 00:00:00,3.23,3.54,3.1700001,3.26,285610013,
"AKIC",2008-07-03 00:00:00,2.46,2.6800001,2.4000001,2.46,88986,
"ALDAR",2008-07-03 00:00:00,13.1,13.1,12.8,12.95,17209292,
"ALFIRDOUS",2008-07-03 00:00:00,2.55,2.6099999,2.3699999,2.47,326165,
"ALSALAMSUDAN",2008-07-03 00:00:00,5.9499998,6,5.9499998,6,2000,
"AMAN",2008-07-03 00:00:00,3.6500001,3.76,3.6099999,3.74,13475409,
"AMLAK",2008-07-03 00:00:00,4.5999999,4.6900001,4.5500002,4.5999999,10658772,
"ARIG",2008-07-03 00:00:00,3.5599999,3.5699999,3.5599999,3.5699999,4472,
"ARKAN",2008-07-03 00:00:00,6.1999998,6.1999998,6.1100001,6.1599998,4195851,
"ARMX",2008-07-03 00:00:00,2.6199999,2.6300001,2.55,2.5999999,1123488,
"ARTC",2008-07-03 00:00:00,16.65,19,16.65,18.200001,6992355,
"ASMAK",2008-07-03 00:00:00,27,28,27,27.75,6800,
"BILDCO",2008-07-03 00:00:00,3.8,3.8800001,3.8,3.8199999,208500,
"BOS",2008-07-03 00:00:00,3.05,3.0999999,3.01,3.0599999,3892793,
"CBI",2008-07-03 00:00:00,2.75,2.97,2.75,2.9400001,838334,
"DANA",2008-07-03 00:00:00,2.05,2.0599999,2,2.02,51350580,
"DEYAAR",2008-07-03 00:00:00,2.1600001,2.1600001,2.1199999,2.1300001,15823757,
"DFM",2008-07-03 00:00:00,5.1700001,5.1700001,5.1100001,5.1100001,12771190,
"DIB",2008-07-03 00:00:00,8.1199999,8.3500004,8.0500002,8.1899996,7794714,
"DIC",2008-07-03 00:00:00,3.9300001,3.95,3.8499999,3.8599999,11836167,
"DRIVE",2008-07-03 00:00:00,7.6500001,7.6500001,7.2600002,7.4299998,104198,
"DU",2008-07-03 00:00:00,5.7600002,5.8000002,5.7399998,5.75,597579,
"EKTTITAB",2008-07-03 00:00:00,2.8599999,3,2.8599999,3,37022,
"EMAAR",2008-07-03 00:00:00,10.95,10.95,10.75,10.75,26728854,
"ENBD",2008-07-03 00:00:00,12,12,12,12,949853,
"ETISALAT",2008-07-03 00:00:00,19.9,20.35,19.85,20.049999,1397492,
"FBICO",2008-07-03 00:00:00,4.73,4.73,4.73,4.73,5000,
"FCI",2008-07-03 00:00:00,6.1999998,6.5,6.1999998,6.3600001,12530,
"FGB",2008-07-03 00:00:00,29.049999,29.049999,26.200001,28.450001,2501055,
"FH",2008-07-03 00:00:00,15,15,15,15,559537,
"FOODCO",2008-07-03 00:00:00,4.71,4.8000002,4.71,4.7600002,71465,
"GGICO",2008-07-03 00:00:00,8.2799997,8.3000002,8.0500002,8.0699997,1120500,
"GLOBAL",2008-07-03 00:00:00,14.15,14.15,14.15,14.15,3861,
"GMPC",2008-07-03 00:00:00,3.7,3.7,3.7,3.7,1200,
"GULFNAV",2008-07-03 00:00:00,1.74,1.74,1.6799999,1.6900001,22252768,
"IAIC",2008-07-03 00:00:00,3.1300001,3.1700001,3.0899999,3.0999999,6014004,
"INVESTB",2008-07-03 00:00:00,3.04,3.2,3.04,3.1400001,49924,
"JEEMA",2008-07-03 00:00:00,4.4299998,4.4299998,4.4299998,4.4299998,15000,
"JULPHAR",2008-07-03 00:00:00,2.51,2.51,2.51,2.51,2000,
"METHAQ",2008-07-03 00:00:00,7.54,7.5999999,7.3800001,7.48,49162443,
"NBAD",2008-07-03 00:00:00,21,21.15,21,21,360987,
"NBQ",2008-07-03 00:00:00,6.4000001,6.4000001,6.3000002,6.3899999,124424,
"NBS",2008-07-03 00:00:00,3.1400001,3.1600001,3.05,3.0999999,12329899,
"NMDC",2008-07-03 00:00:00,12.5,12.5,12.5,12.5,399,
"OEIHC",2008-07-03 00:00:00,3.5,3.5,3.5,3.5,520,
"OILC",2008-07-03 00:00:00,2.6600001,2.6600001,2.5799999,2.6099999,7213955,
"QCEM",2008-07-03 00:00:00,2.99,2.99,2.9000001,2.9100001,6000,
"QTEL",2008-07-03 00:00:00,185,185,185,185,20165,
"RAKBANK",2008-07-03 00:00:00,7.3400002,7.3499999,7.3400002,7.3499999,70882,
"RAKCC",2008-07-03 00:00:00,3.8099999,3.8199999,3.77,3.79,16479758,
"RAKCEC",2008-07-03 00:00:00,4,4.0999999,3.95,4.04,222703,
"RAKPROP",2008-07-03 00:00:00,2.1099999,2.1300001,2.0599999,2.0899999,6711328,
"RAKWCT",2008-07-03 00:00:00,2.46,2.5,2.46,2.5,3497518,
"RAPCO",2008-07-03 00:00:00,4.0599999,4.3400002,4.0100002,4.1799998,539445,
"SALAM_BAH",2008-07-03 00:00:00,2.6199999,2.6600001,2.6199999,2.6400001,513029,
"SCIDC",2008-07-03 00:00:00,5.3099999,5.3099999,5.25,5.2800002,73830,
"SHUAA",2008-07-03 00:00:00,7.6799998,7.75,7.3000002,7.6999998,670507,
"SOROUH",2008-07-03 00:00:00,9.6700001,9.6700001,9.4499998,9.5600004,7133929,
"SUDATEL",2008-07-03 00:00:00,6.27,6.3000002,6.25,6.27,281340,
"TABREED",2008-07-03 00:00:00,2.52,2.52,2.47,2.47,4980415,
"TAMWEEL",2008-07-03 00:00:00,8.1199999,8.3699999,8.1199999,8.1700001,4926088,
"TAQA",2008-07-03 00:00:00,3.2,3.26,3.0699999,3.1800001,14877332,
"TKFL",2008-07-03 00:00:00,8.5,8.75,8.1000004,8.6800003,46392,
"UCC",2008-07-03 00:00:00,5,5,5,5,1274,
"UNB",2008-07-03 00:00:00,9.1999998,9.1999998,9.1199999,9.1899996,399113,
"UNION",2008-07-03 00:00:00,4.3400002,4.3499999,4.3400002,4.3499999,2800000,
"UPP",2008-07-03 00:00:00,5.4499998,5.6999998,5.4499998,5.5300002,45050312,
"AABAR",2008-07-02 00:00:00,3.9000001,4.1799998,3.8699999,4.0900002,68256792,
"ADAVIATION",2008-07-02 00:00:00,4.9000001,4.9000001,4.7600002,4.8400002,435000,
"ADCB",2008-07-02 00:00:00,5.2399998,5.27,5.1500001,5.23,3393287,
"ADIB",2008-07-02 00:00:00,6.4000001,6.48,6.3000002,6.4200001,3928059,
"ADNH",2008-07-02 00:00:00,8.4700003,8.5,8.4700003,8.4899998,100000,
"ADNIC",2008-07-02 00:00:00,8.6999998,8.6999998,8.6999998,8.6999998,50000,
"ADSB",2008-07-02 00:00:00,4.8000002,5.4499998,4.8000002,4.8800001,3825,
"AGTHIA",2008-07-02 00:00:00,2.6300001,2.77,2.5899999,2.7,22185749,
"AIRARABIA",2008-07-02 00:00:00,1.9,1.91,1.84,1.87,69140760,
"AJMANBANK",2008-07-02 00:00:00,2.8399999,3.1700001,2.77,3.1700001,257251107,
"AKIC",2008-07-02 00:00:00,2.54,2.54,2.54,2.54,368,
"ALDAR",2008-07-02 00:00:00,12.9,13.15,12.6,12.9,24516618,
"ALFIRDOUS",2008-07-02 00:00:00,2.5599999,2.5599999,2.3599999,2.49,79414,
"AMAN",2008-07-02 00:00:00,3.74,3.77,3.6199999,3.72,5502628,
"AMLAK",2008-07-02 00:00:00,4.6599998,4.6900001,4.5500002,4.6100001,5943818,
"ARIG",2008-07-02 00:00:00,3.1199999,3.1199999,3.1199999,3.1199999,1100,
"ARKAN",2008-07-02 00:00:00,6.21,6.3000002,6.1700001,6.25,21000294,
"ARMX",2008-07-02 00:00:00,2.6199999,2.6600001,2.5799999,2.6600001,2145164,
"ARTC",2008-07-02 00:00:00,16.4,16.6,16.35,16.549999,551034,
"ASMAK",2008-07-02 00:00:00,28,28.5,28,28.1,7800,
"BILDCO",2008-07-02 00:00:00,3.78,3.8399999,3.78,3.8099999,150928,
"BOS",2008-07-02 00:00:00,3.0899999,3.0999999,3,3.0599999,1228666,
"CBI",2008-07-02 00:00:00,2.7,2.7,2.7,2.7,29100,
"DANA",2008-07-02 00:00:00,2.03,2.0799999,2,2.05,89582880,
"DEYAAR",2008-07-02 00:00:00,2.21,2.23,2.1500001,2.1700001,25749588,
"DFM",2008-07-02 00:00:00,5.25,5.2600002,5.1199999,5.1599998,20817770,
"DIB",2008-07-02 00:00:00,8.21,8.21,8.0600004,8.1499996,3655532,
"DIC",2008-07-02 00:00:00,3.9300001,3.96,3.8399999,3.96,16190634,
"DU",2008-07-02 00:00:00,5.8299999,5.8299999,5.7399998,5.7800002,1016995,
"EKTTITAB",2008-07-02 00:00:00,2.8599999,2.8599999,2.8599999,2.8599999,40000,
"EMAAR",2008-07-02 00:00:00,11,11.05,10.8,10.95,17376196,
"ENBD",2008-07-02 00:00:00,11.8,12,11.8,12,651250,
"ETISALAT",2008-07-02 00:00:00,19.9,20.25,19.799999,20.049999,824705,
"FGB",2008-07-02 00:00:00,30,30,28.75,29.049999,12088875,
"FH",2008-07-02 00:00:00,14.2,15,14.2,15,453664,
"FOODCO",2008-07-02 00:00:00,4.6300001,4.75,4.6300001,4.71,77302,
"GCEM",2008-07-02 00:00:00,6.4699998,6.4899998,6.4000001,6.4699998,203500,
"GGICO",2008-07-02 00:00:00,8.3900003,8.3900003,8.1000004,8.25,4519814,
"GULFNAV",2008-07-02 00:00:00,1.76,1.76,1.7,1.74,25573650,
"IAIC",2008-07-02 00:00:00,3.2,3.2,3.0999999,3.1199999,11621333,
"JULPHAR",2008-07-02 00:00:00,2.51,2.55,2.5,2.52,232545,
"METHAQ",2008-07-02 00:00:00,7.1999998,7.5999999,7.0599999,7.3600001,46738234,
"NBAD",2008-07-02 00:00:00,20.65,21.950001,20.450001,20.85,294051,
"NBQ",2008-07-02 00:00:00,5.9000001,6.5,5.9000001,6.4899998,373816,
"NBS",2008-07-02 00:00:00,3,3.1600001,2.9400001,3.0899999,41219445,
"NCC",2008-07-02 00:00:00,9.3000002,9.3000002,9,9,1592,
"NCTH",2008-07-02 00:00:00,12.1,12.1,12.1,12.1,5000,
"OEIHC",2008-07-02 00:00:00,3.21,3.21,3.21,3.21,1469,
"OILC",2008-07-02 00:00:00,2.6199999,2.6900001,2.6099999,2.6400001,17106217,
"QCEM",2008-07-02 00:00:00,2.95,2.95,2.8900001,2.9100001,15000,
"RAKCC",2008-07-02 00:00:00,3.8199999,3.8599999,3.77,3.8199999,19148304,
"RAKCEC",2008-07-02 00:00:00,3.9000001,3.97,3.9000001,3.96,29230,
"RAKPROP",2008-07-02 00:00:00,2.1400001,2.1500001,2.0799999,2.1199999,14024384,
"RAKWCT",2008-07-02 00:00:00,2.5,2.53,2.45,2.49,2332851,
"RAPCO",2008-07-02 00:00:00,4.0799999,4.1999998,4.0799999,4.1300001,158600,
"SALAM_BAH",2008-07-02 00:00:00,2.6900001,2.6900001,2.5999999,2.6500001,715080,
"SCIDC",2008-07-02 00:00:00,5.3499999,5.3499999,5.3499999,5.3499999,64200,
"SHUAA",2008-07-02 00:00:00,7.52,7.5700002,7.5,7.5,1154957,
"SICO",2008-07-02 00:00:00,5.6799998,5.6799998,5.6799998,5.6799998,15100,
"SOROUH",2008-07-02 00:00:00,9.6899996,9.71,9.5699997,9.6499996,14314624,
"SUDATEL",2008-07-02 00:00:00,6.27,6.3000002,6.23,6.27,291988,
"TABREED",2008-07-02 00:00:00,2.5,2.55,2.48,2.51,2609022,
"TAMWEEL",2008-07-02 00:00:00,8.1999998,8.2700005,8.0600004,8.21,1772464,
"TAQA",2008-07-02 00:00:00,3.1500001,3.28,3.04,3.22,28578357,
"UNB",2008-07-02 00:00:00,9.3800001,9.4300003,9.3000002,9.3599997,1356924,
"UNION",2008-07-02 00:00:00,3.8599999,4.3499999,3.8599999,4.3499999,2520100,
"UPP",2008-07-02 00:00:00,5.2199998,5.4400001,5.1999998,5.4299998,16672760,
"AABAR",2008-07-01 00:00:00,3.72,3.95,3.6700001,3.8,26999323,
"ADAVIATION",2008-07-01 00:00:00,4.9000001,4.9000001,4.9000001,4.9000001,2000,
"ADCB",2008-07-01 00:00:00,5.1399999,5.2199998,5.0999999,5.1999998,1300643,
"ADIB",2008-07-01 00:00:00,6.3800001,6.4000001,6.3299999,6.3699999,1536256,
"ADNH",2008-07-01 00:00:00,8.4899998,8.5500002,8.4899998,8.5,1669685,
"ADNIC",2008-07-01 00:00:00,9.6199999,9.6199999,9.6199999,9.6199999,2500,
"ADSB",2008-07-01 00:00:00,5.46,5.46,4.9099998,5.1900001,6740,
"AGTHIA",2008-07-01 00:00:00,2.51,2.5999999,2.46,2.54,11794834,
"AIRARABIA",2008-07-01 00:00:00,1.84,1.91,1.84,1.89,48764862,
"AJMANBANK",2008-07-01 00:00:00,2.47,2.76,2.46,2.76,144387449,
"AKIC",2008-07-01 00:00:00,2.5,2.74,2.5,2.6800001,114770,
"ALDAR",2008-07-01 00:00:00,12.7,12.8,12.55,12.7,42354863,
"ALFIRDOUS",2008-07-01 00:00:00,2.3699999,2.48,2.28,2.48,76264,
"ALSALAMSUDAN",2008-07-01 00:00:00,5.3000002,5.8000002,5.3000002,5.3000002,4000,
"AMAN",2008-07-01 00:00:00,3.5,3.77,3.5,3.75,7461063,
"AMLAK",2008-07-01 00:00:00,4.5100002,4.6900001,4.5100002,4.6900001,13615179,
"ARKAN",2008-07-01 00:00:00,6.1799998,6.3000002,6.1799998,6.23,6816433,
"ARMX",2008-07-01 00:00:00,2.5599999,2.6400001,2.5599999,2.6400001,3434783,
"ARTC",2008-07-01 00:00:00,16.299999,16.549999,16.299999,16.4,2147438,
"ASMAK",2008-07-01 00:00:00,27,29,26.65,28.9,151700,
"BILDCO",2008-07-01 00:00:00,3.6800001,3.75,3.6800001,3.74,26567,
"CBD",2008-07-01 00:00:00,10,10,10,10,25000,
"CBI",2008-07-01 00:00:00,2.7,2.75,2.7,2.73,5000,
"DANA",2008-07-01 00:00:00,1.98,2.03,1.97,2,54637290,
"DEYAAR",2008-07-01 00:00:00,2.0999999,2.25,2.0999999,2.22,107107216,
"DFM",2008-07-01 00:00:00,5.1599998,5.2600002,5.1399999,5.2199998,22543985,
"DIB",2008-07-01 00:00:00,8.0699997,8.1899996,8.0600004,8.1499996,4961445,
"DIC",2008-07-01 00:00:00,3.8199999,3.95,3.8199999,3.8900001,15821905,
"DRIVE",2008-07-01 00:00:00,8,8,7.8800001,7.9000001,99199,
"DU",2008-07-01 00:00:00,5.77,5.8800001,5.77,5.8800001,2481943,
"EKTTITAB",2008-07-01 00:00:00,2.9400001,2.99,2.9400001,2.99,30000,
"EMAAR",2008-07-01 00:00:00,10.95,11.1,10.95,11,13608130,
"ENBD",2008-07-01 00:00:00,12.05,12.05,11.95,12,278000,
"ETISALAT",2008-07-01 00:00:00,19.799999,19.950001,19.549999,19.85,518005,
"FGB",2008-07-01 00:00:00,27,28.950001,27,27.9,3385061,
"FH",2008-07-01 00:00:00,14.95,15.4,14.15,15.05,870742,
"FOODCO",2008-07-01 00:00:00,4.75,4.8000002,4.6199999,4.6999998,86705,
"GCEM",2008-07-01 00:00:00,6.5100002,6.52,6.3800001,6.5,78602,
"GGICO",2008-07-01 00:00:00,7.7399998,8.0699997,7.7399998,8.0699997,2942690,
"GMPC",2008-07-01 00:00:00,3.79,3.8,3.79,3.8,10000,
"GULFNAV",2008-07-01 00:00:00,1.65,1.77,1.65,1.75,37796253,
"IAIC",2008-07-01 00:00:00,3.1099999,3.21,3.0799999,3.1800001,21163168,
"INVESTB",2008-07-01 00:00:00,3.3499999,3.3499999,3.3499999,3.3499999,544,
"JEEMA",2008-07-01 00:00:00,4.6599998,4.6599998,4.6599998,4.6599998,1200,
"JULPHAR",2008-07-01 00:00:00,2.5,2.52,2.5,2.51,156500,
"METHAQ",2008-07-01 00:00:00,7.1900001,7.1900001,7.1900001,7.1900001,23581138,
"NBAD",2008-07-01 00:00:00,20.5,21,20.450001,20.9,433016,
"NBF",2008-07-01 00:00:00,7.25,7.25,7.25,7.25,500,
"NBS",2008-07-01 00:00:00,3,3.03,2.9300001,2.98,7669060,
"NCC",2008-07-01 00:00:00,9.3000002,9.3000002,9.1999998,9.3000002,10833,
"NMDC",2008-07-01 00:00:00,12.65,13,12.5,13,2048199,
"OILC",2008-07-01 00:00:00,2.5999999,2.6400001,2.5899999,2.6099999,7652051,
"QCEM",2008-07-01 00:00:00,2.8499999,2.8499999,2.8199999,2.8399999,15000,
"RAKCC",2008-07-01 00:00:00,3.78,3.9000001,3.75,3.8399999,57683497,
"RAKCEC",2008-07-01 00:00:00,3.99,4,3.8699999,3.9200001,257104,
"RAKPROP",2008-07-01 00:00:00,2.0899999,2.1300001,2.0599999,2.0999999,13587869,
"RAKWCT",2008-07-01 00:00:00,2.5,2.51,2.45,2.47,1435466,
"RAPCO",2008-07-01 00:00:00,4.0300002,4.1300001,4.0300002,4.0500002,77900,
"SALAM_BAH",2008-07-01 00:00:00,2.5999999,2.6700001,2.5999999,2.6600001,2263589,
"SCIDC",2008-07-01 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,139100,
"SHUAA",2008-07-01 00:00:00,7.5500002,7.75,7.5500002,7.6199999,1350200,
"SICO",2008-07-01 00:00:00,5.6799998,5.6799998,5.6799998,5.6799998,100000,
"SOROUH",2008-07-01 00:00:00,9.3599997,9.6599998,9.3500004,9.5699997,25589201,
"SUDATEL",2008-07-01 00:00:00,6.1999998,6.27,6.1999998,6.25,254592,
"TABREED",2008-07-01 00:00:00,2.45,2.53,2.45,2.52,5689396,
"TAMWEEL",2008-07-01 00:00:00,8.3000002,8.3000002,8.1099997,8.2700005,4843903,
"TAQA",2008-07-01 00:00:00,2.9300001,3.1099999,2.8299999,3.02,10651559,
"UAB",2008-07-01 00:00:00,7.8400002,7.8400002,7.8400002,7.8400002,1000,
"UNB",2008-07-01 00:00:00,9.1999998,9.4200001,9.1999998,9.3299999,4006525,
"UNION",2008-07-01 00:00:00,3.8199999,4.25,3.8199999,4.23,546914,
"UPP",2008-07-01 00:00:00,5.21,5.3000002,5.1799998,5.25,10866655,
"AABAR",2008-06-30 00:00:00,3.54,3.6900001,3.51,3.6400001,11405106,
"ADAVIATION",2008-06-30 00:00:00,4.9699998,4.9699998,4.8499999,4.96,107550,
"ADCB",2008-06-30 00:00:00,5.1500001,5.1500001,5.0599999,5.1100001,2895044,
"ADIB",2008-06-30 00:00:00,6.29,6.3600001,6.29,6.3400002,4402585,
"ADNH",2008-06-30 00:00:00,8.3999996,8.5900002,8.3999996,8.5699997,4840,
"AGTHIA",2008-06-30 00:00:00,2.3699999,2.55,2.3699999,2.47,7836417,
"AIRARABIA",2008-06-30 00:00:00,1.8200001,1.84,1.8099999,1.83,27712966,
"AJMANBANK",2008-06-30 00:00:00,2.4400001,2.47,2.3499999,2.4000001,33707748,
"AKIC",2008-06-30 00:00:00,2.7,2.7,2.4300001,2.6800001,89011,
"ALDAR",2008-06-30 00:00:00,12.4,12.8,12.4,12.55,12844014,
"ALFIRDOUS",2008-06-30 00:00:00,2.24,2.3699999,2.24,2.3699999,48377,
"ALSALAMSUDAN",2008-06-30 00:00:00,5.5,5.5,5.27,5.27,27200,
"AMAN",2008-06-30 00:00:00,3.3699999,3.55,3.3599999,3.49,2763428,
"AMLAK",2008-06-30 00:00:00,4.4499998,4.5,4.3600001,4.5,12670357,
"ARIG",2008-06-30 00:00:00,3.05,3.05,3.05,3.05,1371,
"ARKAN",2008-06-30 00:00:00,6.1399999,6.3000002,6.0999999,6.25,23931096,
"ARMX",2008-06-30 00:00:00,2.52,2.5799999,2.47,2.5799999,5222353,
"ARTC",2008-06-30 00:00:00,15.85,16.25,15.85,16.200001,482084,
"ASMAK",2008-06-30 00:00:00,25.549999,28,25.549999,27.35,4800,
"BILDCO",2008-06-30 00:00:00,3.6300001,3.77,3.6300001,3.7,130659,
"BOS",2008-06-30 00:00:00,3.05,3.1199999,3.05,3.0899999,131136,
"CBI",2008-06-30 00:00:00,2.78,2.78,2.78,2.78,25000,
"DANA",2008-06-30 00:00:00,1.89,1.98,1.88,1.92,50685987,
"DEYAAR",2008-06-30 00:00:00,2.03,2.1199999,2.03,2.0599999,33150852,
"DFM",2008-06-30 00:00:00,5.1300001,5.1799998,5.0599999,5.0900002,19219766,
"DIB",2008-06-30 00:00:00,7.9699998,8.0799999,7.9699998,8.0200005,6225364,
"DIC",2008-06-30 00:00:00,3.8,3.8399999,3.76,3.77,13931363,
"DNIR",2008-06-30 00:00:00,3.98,3.99,3.98,3.99,8330,
"DU",2008-06-30 00:00:00,5.4699998,5.73,5.4699998,5.73,2977293,
"EKTTITAB",2008-06-30 00:00:00,2.9400001,2.95,2.9400001,2.95,11346,
"EMAAR",2008-06-30 00:00:00,10.85,10.95,10.8,10.85,8071664,
"ENBD",2008-06-30 00:00:00,12.1,12.1,12,12,1187200,
"ETISALAT",2008-06-30 00:00:00,19.35,19.799999,19.35,19.549999,421639,
"FGB",2008-06-30 00:00:00,26.1,27.5,26.1,26.700001,3833929,
"FH",2008-06-30 00:00:00,13.5,14.7,13.5,14.7,3001884,
"FOODCO",2008-06-30 00:00:00,4.3000002,4.6700001,4.3000002,4.5500002,199002,
"GCEM",2008-06-30 00:00:00,6.73,6.73,6.25,6.6100001,12095,
"GGICO",2008-06-30 00:00:00,7.6500001,7.7399998,7.6500001,7.6900001,322000,
"GLOBAL",2008-06-30 00:00:00,13.8,14.15,13.8,14.15,37641,
"GMPC",2008-06-30 00:00:00,3.47,3.47,3.47,3.47,81407,
"GULFA",2008-06-30 00:00:00,2.6600001,2.6900001,2.45,2.45,43343,
"GULFNAV",2008-06-30 00:00:00,1.63,1.65,1.62,1.64,13415638,
"IAIC",2008-06-30 00:00:00,3.0599999,3.0899999,3.01,3.03,8796903,
"JEEMA",2008-06-30 00:00:00,4.9000001,4.9000001,4.9000001,4.9000001,1120,
"JULPHAR",2008-06-30 00:00:00,2.5899999,2.5899999,2.4400001,2.54,67959,
"METHAQ",2008-06-30 00:00:00,6.0500002,6.77,6.04,6.54,105921745,
"NBAD",2008-06-30 00:00:00,21.049999,22.200001,21,21.1,185711,
"NBQ",2008-06-30 00:00:00,6.5,6.5,6.5,6.5,14000,
"NBS",2008-06-30 00:00:00,2.9200001,3,2.9200001,2.97,6228997,
"NCC",2008-06-30 00:00:00,9.3000002,9.3000002,9.3000002,9.3000002,3250,
"NCTH",2008-06-30 00:00:00,13,13,13,13,25000,
"NMDC",2008-06-30 00:00:00,12.25,12.25,12.25,12.25,14199,
"OEIHC",2008-06-30 00:00:00,2.9400001,2.9400001,2.9400001,2.9400001,325,
"OIC",2008-06-30 00:00:00,10,10,10,10,25000,
"OILC",2008-06-30 00:00:00,2.55,2.6199999,2.55,2.5899999,3528414,
"QCEM",2008-06-30 00:00:00,2.9100001,2.9100001,2.9000001,2.9000001,35000,
"RAKBANK",2008-06-30 00:00:00,7.3000002,7.3000002,7.3000002,7.3000002,7300,
"RAKCC",2008-06-30 00:00:00,3.9000001,3.99,3.7,3.8399999,124500891,
"RAKCEC",2008-06-30 00:00:00,3.9000001,4.0999999,3.9000001,3.9300001,283278,
"RAKPROP",2008-06-30 00:00:00,2.05,2.0999999,2.02,2.0599999,11833290,
"RAKWCT",2008-06-30 00:00:00,2.49,2.5599999,2.46,2.5,5874593,
"RAPCO",2008-06-30 00:00:00,4.1399999,4.1799998,3.96,4.0100002,184293,
"SALAM_BAH",2008-06-30 00:00:00,2.6099999,2.6099999,2.5799999,2.5999999,1439537,
"SCIDC",2008-06-30 00:00:00,5.4400001,5.4400001,5.4400001,5.4400001,10000,
"SHUAA",2008-06-30 00:00:00,7.9499998,7.9499998,7.5,7.5700002,430650,
"SOROUH",2008-06-30 00:00:00,9.1400003,9.3900003,9.1400003,9.2799997,4654015,
"SUDATEL",2008-06-30 00:00:00,6.29,6.29,6.1999998,6.2399998,468384,
"TABREED",2008-06-30 00:00:00,2.4100001,2.49,2.4100001,2.46,3734644,
"TAMWEEL",2008-06-30 00:00:00,7.9000001,8.4499998,7.9000001,8.3999996,7919289,
"TAQA",2008-06-30 00:00:00,2.74,2.9200001,2.74,2.8299999,1881690,
"UCC",2008-06-30 00:00:00,5,5.0999999,5,5.0100002,91013,
"UNB",2008-06-30 00:00:00,9.0500002,9.1999998,9.0500002,9.1099997,1847553,
"UNION",2008-06-30 00:00:00,4,4,4,4,5654,
"UPP",2008-06-30 00:00:00,5.0599999,5.1799998,5.0599999,5.1599998,9958575,
"WARE",2008-06-30 00:00:00,19.1,19.1,19.1,19.1,1320,
"AABAR",2008-06-29 00:00:00,3.47,3.5699999,3.45,3.49,2056757,
"ADAVIATION",2008-06-29 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,25000,
"ADCB",2008-06-29 00:00:00,5.1300001,5.1599998,5.0799999,5.1100001,1178910,
"ADIB",2008-06-29 00:00:00,6.3099999,6.3299999,6.2600002,6.3000002,936584,
"ADSB",2008-06-29 00:00:00,4.3200002,5.2800002,4.3200002,5.1300001,50050,
"AGTHIA",2008-06-29 00:00:00,2.3499999,2.45,2.3099999,2.3599999,1225859,
"AIRARABIA",2008-06-29 00:00:00,1.8200001,1.8200001,1.79,1.8200001,24454285,
"AJMANBANK",2008-06-29 00:00:00,2.46,2.47,2.29,2.4000001,40055730,
"AKIC",2008-06-29 00:00:00,2.1500001,2.5699999,2.1500001,2.55,131762,
"ALDAR",2008-06-29 00:00:00,12.5,12.6,12.2,12.4,3471845,
"ALFIRDOUS",2008-06-29 00:00:00,2.3,2.3,2.26,2.26,81071,
"ALSALAMSUDAN",2008-06-29 00:00:00,6.0599999,6.0599999,6.0599999,6.0599999,270,
"AMAN",2008-06-29 00:00:00,3.46,3.46,3.3199999,3.3900001,1127220,
"AMLAK",2008-06-29 00:00:00,4.4400001,4.4400001,4.3499999,4.4200001,8086516,
"ARIG",2008-06-29 00:00:00,3.01,3.01,3.01,3.01,775,
"ARKAN",2008-06-29 00:00:00,6,6.25,5.9499998,6.1599998,12630372,
"ARMX",2008-06-29 00:00:00,2.4000001,2.5,2.4000001,2.5,1042588,
"ARTC",2008-06-29 00:00:00,15.9,15.95,15.8,15.85,708947,
"ASMAK",2008-06-29 00:00:00,26.700001,26.700001,25.9,26.450001,2229,
"BILDCO",2008-06-29 00:00:00,3.6099999,3.6300001,3.6099999,3.6199999,64500,
"BOS",2008-06-29 00:00:00,3.03,3.03,3.02,3.02,20000,
"CBD",2008-06-29 00:00:00,10,10,9.9099998,9.9099998,102146,
"CBI",2008-06-29 00:00:00,2.78,2.78,2.78,2.78,13400,
"DANA",2008-06-29 00:00:00,1.92,1.9299999,1.85,1.87,35091817,
"DEYAAR",2008-06-29 00:00:00,2.0599999,2.0599999,2,2.03,18225515,
"DFM",2008-06-29 00:00:00,5.1500001,5.1700001,5.0799999,5.0900002,12809974,
"DIB",2008-06-29 00:00:00,8.1300001,8.1300001,7.9499998,8.0200005,9524129,
"DIC",2008-06-29 00:00:00,3.8199999,3.8199999,3.74,3.8,7095880,
"DRIVE",2008-06-29 00:00:00,8.75,8.75,8.75,8.75,100,
"DU",2008-06-29 00:00:00,5.5100002,5.5100002,5.4499998,5.5,1015626,
"EIC",2008-06-29 00:00:00,8.0100002,8.0100002,8.0100002,8.0100002,56819,
"EKTTITAB",2008-06-29 00:00:00,2.75,2.95,2.75,2.95,38000,
"EMAAR",2008-06-29 00:00:00,10.9,10.95,10.75,10.85,10492240,
"ENBD",2008-06-29 00:00:00,11.65,12,11.45,12,978038,
"ETISALAT",2008-06-29 00:00:00,19.799999,19.799999,19.4,19.5,1035867,
"FGB",2008-06-29 00:00:00,25,26.6,25,26.4,771353,
"GCEM",2008-06-29 00:00:00,6.4499998,6.4499998,6.4499998,6.4499998,25000,
"GGICO",2008-06-29 00:00:00,7.5799999,7.5999999,7.5,7.5999999,1514160,
"GMPC",2008-06-29 00:00:00,3.1600001,3.1600001,3.1600001,3.1600001,14000,
"GULFNAV",2008-06-29 00:00:00,1.62,1.65,1.59,1.62,26521279,
"IAIC",2008-06-29 00:00:00,3.02,3.0599999,2.99,3.05,5686603,
"JEEMA",2008-06-29 00:00:00,5.1500001,5.1500001,5.1500001,5.1500001,2320,
"METHAQ",2008-06-29 00:00:00,6.0599999,6.3000002,6,6.1599998,84112061,
"NBAD",2008-06-29 00:00:00,21,21,20.15,20.65,290727,
"NBQ",2008-06-29 00:00:00,7,7,6.8499999,6.9200001,40000,
"NBS",2008-06-29 00:00:00,2.9400001,2.96,2.8499999,2.9100001,3193871,
"NCTH",2008-06-29 00:00:00,13,13,13,13,50000,
"NMDC",2008-06-29 00:00:00,12.05,12.05,12.05,12.05,3199,
"OILC",2008-06-29 00:00:00,2.52,2.55,2.48,2.52,4476604,
"QCEM",2008-06-29 00:00:00,3.01,3.01,2.95,2.97,708466,
"RAKBANK",2008-06-29 00:00:00,7.0999999,7.3000002,7.0999999,7.3000002,300000,
"RAKCC",2008-06-29 00:00:00,3.6800001,3.7,3.6500001,3.6900001,29083427,
"RAKCEC",2008-06-29 00:00:00,3.8499999,3.8900001,3.75,3.8699999,132172,
"RAKNIC",2008-06-29 00:00:00,5.46,5.46,5.46,5.46,20000,
"RAKPROP",2008-06-29 00:00:00,2,2.0699999,1.9400001,2,14263555,
"RAKWCT",2008-06-29 00:00:00,2.4400001,2.55,2.4300001,2.51,12278022,
"RAPCO",2008-06-29 00:00:00,4.25,4.25,3.9300001,4.0300002,198469,
"SALAM_BAH",2008-06-29 00:00:00,2.46,2.5999999,2.3099999,2.5699999,585950,
"SCIDC",2008-06-29 00:00:00,5.2199998,5.2199998,5.1999998,5.21,28000,
"SHUAA",2008-06-29 00:00:00,7.1999998,7.5500002,7.1999998,7.54,204635,
"SOROUH",2008-06-29 00:00:00,9.1499996,9.1999998,9.04,9.1099997,3324265,
"SUDATEL",2008-06-29 00:00:00,6.25,6.3400002,6.25,6.2600002,215648,
"TABREED",2008-06-29 00:00:00,2.4400001,2.4400001,2.3599999,2.4100001,2527307,
"TAMWEEL",2008-06-29 00:00:00,7.6500001,7.9499998,7.6199999,7.9000001,4932149,
"TAQA",2008-06-29 00:00:00,2.77,2.8,2.71,2.73,1546921,
"UAB",2008-06-29 00:00:00,7.1399999,7.1399999,7.1399999,7.1399999,20008,
"UCC",2008-06-29 00:00:00,5,5,5,5,66500,
"UNB",2008-06-29 00:00:00,9.0100002,9.0100002,8.8500004,8.9399996,693614,
"UPP",2008-06-29 00:00:00,5.02,5.04,4.96,5.0100002,3679306,
"AABAR",2008-06-26 00:00:00,3.5799999,3.6300001,3.52,3.5599999,5178262,
"ADAVIATION",2008-06-26 00:00:00,4.9899998,5,4.6599998,4.79,378715,
"ADCB",2008-06-26 00:00:00,5.1700001,5.1900001,5.1199999,5.1799998,23053690,
"ADIB",2008-06-26 00:00:00,6.3499999,6.4000001,6.3400002,6.3800001,1681412,
"ADNH",2008-06-26 00:00:00,8.4899998,8.5,8.4899998,8.5,621350,
"ADSB",2008-06-26 00:00:00,4.8000002,4.8000002,4.8000002,4.8000002,300,
"AGTHIA",2008-06-26 00:00:00,2.45,2.45,2.3599999,2.4000001,692029,
"AIRARABIA",2008-06-26 00:00:00,1.85,1.86,1.8200001,1.83,31571031,
"AJMANBANK",2008-06-26 00:00:00,2.6500001,2.72,2.4100001,2.5,66180033,
"AKIC",2008-06-26 00:00:00,2.3399999,2.3499999,2.3399999,2.3399999,2968,
"ALDAR",2008-06-26 00:00:00,12.65,12.75,12.35,12.55,4678843,
"ALFIRDOUS",2008-06-26 00:00:00,2.3,2.3199999,2.3,2.3199999,13880,
"ALSALAMSUDAN",2008-06-26 00:00:00,6.8800001,6.8800001,5.27,5.27,5400,
"AMAN",2008-06-26 00:00:00,3.45,3.5,3.3900001,3.47,2495977,
"AMLAK",2008-06-26 00:00:00,4.5700002,4.5999999,4.4699998,4.4899998,5721228,
"ARKAN",2008-06-26 00:00:00,5.9899998,6.04,5.9899998,5.9899998,4175536,
"ARMX",2008-06-26 00:00:00,2.49,2.49,2.4000001,2.46,3373897,
"ARTC",2008-06-26 00:00:00,16,16.1,15.95,16,858933,
"ASMAK",2008-06-26 00:00:00,28,28.25,28,28.1,17400,
"BILDCO",2008-06-26 00:00:00,3.72,3.72,3.6900001,3.7,310000,
"BOS",2008-06-26 00:00:00,3.05,3.0899999,3.05,3.05,54362,
"CBD",2008-06-26 00:00:00,10.05,10.05,10,10,227500,
"CBI",2008-06-26 00:00:00,2.73,2.79,2.73,2.75,7245000,
"DANA",2008-06-26 00:00:00,1.9400001,1.96,1.9,1.92,22433622,
"DEYAAR",2008-06-26 00:00:00,2.0999999,2.1300001,2.0599999,2.0699999,15884236,
"DFM",2008-06-26 00:00:00,5.1999998,5.3000002,5.1799998,5.2399998,11732647,
"DIB",2008-06-26 00:00:00,8.2399998,8.25,8.1199999,8.1499996,2259643,
"DIC",2008-06-26 00:00:00,3.9000001,3.9300001,3.8199999,3.8399999,11012223,
"DRIVE",2008-06-26 00:00:00,8.4499998,8.4499998,8,8.0100002,6738,
"DU",2008-06-26 00:00:00,5.6100001,5.6500001,5.5500002,5.5500002,637033,
"EKTTITAB",2008-06-26 00:00:00,2.95,2.99,2.95,2.99,7563,
"EMAAR",2008-06-26 00:00:00,10.95,11.1,10.9,10.95,9419917,
"ENBD",2008-06-26 00:00:00,11.85,11.85,11.7,11.7,346619,
"ETISALAT",2008-06-26 00:00:00,19.799999,19.85,19.700001,19.799999,684591,
"FGB",2008-06-26 00:00:00,26.5,26.700001,26.299999,26.450001,735684,
"FH",2008-06-26 00:00:00,14.5,15,14.5,15,192571,
"GCEM",2008-06-26 00:00:00,6.4899998,6.5,6.46,6.4899998,46392,
"GGICO",2008-06-26 00:00:00,7.5,7.5700002,7.46,7.5500002,2476442,
"GULFA",2008-06-26 00:00:00,2.5699999,2.5699999,2.5699999,2.5699999,300,
"GULFNAV",2008-06-26 00:00:00,1.66,1.6900001,1.63,1.64,13893351,
"IAIC",2008-06-26 00:00:00,3.1500001,3.1600001,3.02,3.1099999,10914481,
"MASQ",2008-06-26 00:00:00,264,280,264,280,33374,
"METHAQ",2008-06-26 00:00:00,6.4200001,6.4499998,5.7600002,6.23,46502938,
"NBAD",2008-06-26 00:00:00,21.299999,21.299999,20.75,20.85,215400,
"NBS",2008-06-26 00:00:00,2.96,2.96,2.9000001,2.9300001,3050665,
"NCC",2008-06-26 00:00:00,9.3100004,9.3100004,9.3100004,9.3100004,9500,
"NCTH",2008-06-26 00:00:00,13,13,13,13,60000,
"NGI",2008-06-26 00:00:00,10.2,10.2,10.2,10.2,322268,
"NMDC",2008-06-26 00:00:00,12.2,13,12.2,13,3822567,
"OEIHC",2008-06-26 00:00:00,3.25,3.25,3.25,3.25,1521,
"OILC",2008-06-26 00:00:00,2.5699999,2.5899999,2.5,2.55,9009000,
"QCEM",2008-06-26 00:00:00,3.01,3.01,3,3,210000,
"QTEL",2008-06-26 00:00:00,189.89999,189.89999,189.89999,189.89999,15,
"RAKCC",2008-06-26 00:00:00,3.3900001,3.47,3.3,3.3699999,17828855,
"RAKPROP",2008-06-26 00:00:00,2.0899999,2.0999999,2,2.02,14470473,
"RAKWCT",2008-06-26 00:00:00,2.3800001,2.4000001,2.3699999,2.3800001,919424,
"RAPCO",2008-06-26 00:00:00,4.1199999,4.1700001,3.6900001,3.9400001,628083,
"SALAM_BAH",2008-06-26 00:00:00,2.54,2.6199999,2.5,2.5999999,5852087,
"SCIDC",2008-06-26 00:00:00,5.3400002,5.3400002,5.3000002,5.3000002,440000,
"SHUAA",2008-06-26 00:00:00,8.0600004,8.0600004,7.6399999,7.6500001,599012,
"SOROUH",2008-06-26 00:00:00,9.3000002,9.3000002,9.1700001,9.2299995,3257902,
"SUDATEL",2008-06-26 00:00:00,6.2600002,6.3000002,6.2600002,6.2800002,462905,
"TABREED",2008-06-26 00:00:00,2.49,2.49,2.4300001,2.45,1511849,
"TAMWEEL",2008-06-26 00:00:00,7.8400002,7.8499999,7.75,7.8000002,7071066,
"TAQA",2008-06-26 00:00:00,2.95,2.95,2.8099999,2.8599999,2791502,
"UCC",2008-06-26 00:00:00,5.0599999,5.0599999,5.04,5.04,315532,
"UNB",2008-06-26 00:00:00,9.1599998,9.1599998,9.0799999,9.1599998,520788,
"UNION",2008-06-26 00:00:00,4.2399998,4.2399998,4.2399998,4.2399998,600000,
"UPP",2008-06-26 00:00:00,5.0700002,5.1599998,5.0300002,5.0500002,5272556,
"AABAR",2008-06-25 00:00:00,3.5799999,3.6400001,3.5799999,3.6099999,1203981,
"ADAVIATION",2008-06-25 00:00:00,4.6100001,5,4.6100001,4.75,159000,
"ADCB",2008-06-25 00:00:00,5.1999998,5.1999998,5.1199999,5.1700001,414501,
"ADIB",2008-06-25 00:00:00,6.3299999,6.3899999,6.3299999,6.3600001,555981,
"ADNH",2008-06-25 00:00:00,8.3999996,8.5,8.3999996,8.4799995,1255477,
"AGTHIA",2008-06-25 00:00:00,2.3499999,2.5,2.3499999,2.46,1418010,
"AIRARABIA",2008-06-25 00:00:00,1.85,1.88,1.83,1.84,19634102,
"AJMANBANK",2008-06-25 00:00:00,2.74,2.8599999,2.45,2.6099999,74430523,
"AKIC",2008-06-25 00:00:00,2.45,2.52,2.4000001,2.45,60975,
"ALDAR",2008-06-25 00:00:00,12.75,12.85,12.4,12.6,12749448,
"ALFIRDOUS",2008-06-25 00:00:00,2.3099999,2.4200001,2.3099999,2.4200001,37280,
"ALSALAMSUDAN",2008-06-25 00:00:00,6,6,6,6,4215,
"AMAN",2008-06-25 00:00:00,3.52,3.55,3.4000001,3.45,3311986,
"AMLAK",2008-06-25 00:00:00,4.5,4.6199999,4.5,4.5500002,6040055,
"ARKAN",2008-06-25 00:00:00,6,6.0599999,5.9200001,6.0300002,3346739,
"ARMX",2008-06-25 00:00:00,2.5,2.5,2.45,2.45,660587,
"ARTC",2008-06-25 00:00:00,16.049999,16.15,16,16.1,861817,
"ASMAK",2008-06-25 00:00:00,28,28.200001,26.6,27.85,15392,
"BILDCO",2008-06-25 00:00:00,3.7,3.72,3.7,3.7,8996,
"BOS",2008-06-25 00:00:00,3.05,3.0599999,3.05,3.0599999,721500,
"CBI",2008-06-25 00:00:00,2.75,2.75,2.7,2.74,676000,
"DANA",2008-06-25 00:00:00,1.97,1.98,1.9299999,1.95,29001435,
"DEYAAR",2008-06-25 00:00:00,2.0999999,2.1400001,2.0799999,2.0999999,13486790,
"DFM",2008-06-25 00:00:00,5.1900001,5.2800002,5.1399999,5.1999998,13268301,
"DIB",2008-06-25 00:00:00,8.0900002,8.2799997,8.0900002,8.1400003,7312477,
"DIC",2008-06-25 00:00:00,3.8199999,3.99,3.8199999,3.8299999,68978137,
"DU",2008-06-25 00:00:00,5.5500002,5.6700001,5.54,5.5599999,1222708,
"EKTTITAB",2008-06-25 00:00:00,3.0999999,3.0999999,3.0999999,3.0999999,8558,
"EMAAR",2008-06-25 00:00:00,11,11.05,10.9,10.95,8169248,
"ENBD",2008-06-25 00:00:00,11.85,11.9,11.85,11.85,241487,
"ETISALAT",2008-06-25 00:00:00,19.85,19.85,19.75,19.75,561849,
"FGB",2008-06-25 00:00:00,26,26.700001,26,26.1,901964,
"FH",2008-06-25 00:00:00,14.5,14.55,14.5,14.5,109866,
"FOODCO",2008-06-25 00:00:00,4.25,4.25,4.25,4.25,8000,
"GCEM",2008-06-25 00:00:00,6.5,6.5,6.48,6.5,67973,
"GGICO",2008-06-25 00:00:00,7.5500002,7.5500002,7.5,7.5,59694,
"GRAND",2008-06-25 00:00:00,3.55,3.55,3.55,3.55,7500,
"GULFA",2008-06-25 00:00:00,2.45,2.45,2.45,2.45,20000,
"GULFNAV",2008-06-25 00:00:00,1.6900001,1.71,1.64,1.65,14468963,
"IAIC",2008-06-25 00:00:00,3.1300001,3.1900001,3.0899999,3.1500001,5603876,
"JEEMA",2008-06-25 00:00:00,5.4200001,5.4200001,5.4200001,5.4200001,1680,
"JULPHAR",2008-06-25 00:00:00,2.48,2.48,2.48,2.48,10000,
"METHAQ",2008-06-25 00:00:00,6.0999999,6.4000001,6.0999999,6.3000002,77153284,
"NBAD",2008-06-25 00:00:00,21,21.15,21,21,204110,
"NBS",2008-06-25 00:00:00,2.95,2.96,2.9200001,2.9400001,2991725,
"NCC",2008-06-25 00:00:00,8.8900003,9.8000002,8.8900003,9.8000002,6000,
"NCTH",2008-06-25 00:00:00,13,13,13,13,10000,
"NMDC",2008-06-25 00:00:00,12.5,13,12.5,12.9,189713,
"OILC",2008-06-25 00:00:00,2.55,2.5899999,2.54,2.5599999,1327588,
"QCEM",2008-06-25 00:00:00,3.05,3.05,3.02,3.03,650767,
"RAKCC",2008-06-25 00:00:00,3.4100001,3.47,3.3699999,3.4100001,15440199,
"RAKCEC",2008-06-25 00:00:00,3.76,3.79,3.71,3.73,158000,
"RAKPROP",2008-06-25 00:00:00,2.0799999,2.1099999,2.0599999,2.0799999,5297222,
"RAKWCT",2008-06-25 00:00:00,2.3499999,2.47,2.3499999,2.4300001,1566918,
"RAPCO",2008-06-25 00:00:00,4,4.0700002,4,4.04,284329,
"SALAM_BAH",2008-06-25 00:00:00,2.52,2.54,2.5,2.54,758510,
"SHUAA",2008-06-25 00:00:00,8.1999998,8.3500004,8.1800003,8.29,1620354,
"SOROUH",2008-06-25 00:00:00,9.3999996,9.3999996,9.1999998,9.3000002,11605499,
"SUDATEL",2008-06-25 00:00:00,6.25,6.2800002,6.1999998,6.2399998,192430,
"TABREED",2008-06-25 00:00:00,2.46,2.47,2.4200001,2.4300001,2435267,
"TAMWEEL",2008-06-25 00:00:00,7.7600002,7.9000001,7.7399998,7.77,5342582,
"TAQA",2008-06-25 00:00:00,2.95,2.97,2.8699999,2.9000001,3613313,
"UCC",2008-06-25 00:00:00,5.0999999,5.3499999,5,5.0500002,61582,
"UNB",2008-06-25 00:00:00,9.0500002,9.0699997,9.0500002,9.0600004,449217,
"UPP",2008-06-25 00:00:00,5.0999999,5.1199999,5,5.0500002,2839582,
"AABAR",2008-06-24 00:00:00,3.77,3.77,3.6199999,3.72,8451601,
"ADAVIATION",2008-06-24 00:00:00,5.0500002,5.0500002,5,5.0500002,118000,
"ADCB",2008-06-24 00:00:00,5.0999999,5.1599998,5.0999999,5.1300001,589632,
"ADIB",2008-06-24 00:00:00,6.3699999,6.4400001,6.3299999,6.3800001,2971435,
"ADNH",2008-06-24 00:00:00,8.5,8.6899996,8.4700003,8.5299997,400273,
"AGTHIA",2008-06-24 00:00:00,2.46,2.54,2.3900001,2.47,2201628,
"AIRARABIA",2008-06-24 00:00:00,1.89,1.89,1.85,1.85,42140223,
"AJMANBANK",2008-06-24 00:00:00,3.2,3.3099999,2.8699999,2.8699999,80867659,
"AKIC",2008-06-24 00:00:00,2.7,2.8699999,2.54,2.5799999,288151,
"ALDAR",2008-06-24 00:00:00,13.1,13.2,12.55,13.05,14782497,
"ALFIRDOUS",2008-06-24 00:00:00,2.3399999,2.3399999,2.3399999,2.3399999,10000,
"AMAN",2008-06-24 00:00:00,3.6199999,3.6400001,3.45,3.46,1929157,
"AMLAK",2008-06-24 00:00:00,4.6300001,4.6599998,4.5,4.5100002,10957766,
"ARIG",2008-06-24 00:00:00,2.9400001,3.3,2.9400001,3.3,4952,
"ARKAN",2008-06-24 00:00:00,6.04,6.0799999,5.9699998,6.0100002,19713187,
"ARMX",2008-06-24 00:00:00,2.54,2.55,2.46,2.48,2398635,
"ARTC",2008-06-24 00:00:00,16.1,16.200001,15.95,16,1793551,
"ASMAK",2008-06-24 00:00:00,25.700001,26.700001,25.700001,26.299999,1400,
"BILDCO",2008-06-24 00:00:00,3.75,3.76,3.73,3.74,118029,
"BOS",2008-06-24 00:00:00,3.05,3.0999999,3.02,3.0599999,663900,
"CBI",2008-06-24 00:00:00,2.6800001,2.75,2.6099999,2.6400001,688972,
"DANA",2008-06-24 00:00:00,2.02,2.02,1.95,1.98,37664325,
"DEYAAR",2008-06-24 00:00:00,2.1500001,2.1600001,2.0899999,2.0999999,22376772,
"DFM",2008-06-24 00:00:00,5.3000002,5.3499999,5.1199999,5.1199999,24453161,
"DIB",2008-06-24 00:00:00,8.1999998,8.21,8.0900002,8.1099997,13430620,
"DIC",2008-06-24 00:00:00,3.9100001,3.9300001,3.8,3.9000001,15116296,
"DRIVE",2008-06-24 00:00:00,8.1499996,8.1499996,8.1499996,8.1499996,50,
"DU",2008-06-24 00:00:00,5.6599998,5.71,5.5500002,5.5700002,1082027,
"EIC",2008-06-24 00:00:00,8.1000004,8.1000004,8.1000004,8.1000004,100000,
"EKTTITAB",2008-06-24 00:00:00,3.01,3.0799999,3.01,3.0799999,13058,
"EMAAR",2008-06-24 00:00:00,11,11.1,10.9,10.95,16341624,
"ENBD",2008-06-24 00:00:00,11.9,11.95,11.85,11.9,984124,
"ETISALAT",2008-06-24 00:00:00,19.950001,19.950001,19.75,19.9,2779460,
"FGB",2008-06-24 00:00:00,26,26.4,26,26.35,1882920,
"FH",2008-06-24 00:00:00,13.85,14.85,13.85,14.35,2000,
"GGICO",2008-06-24 00:00:00,7.5999999,7.6100001,7.5999999,7.5999999,160437,
"GMPC",2008-06-24 00:00:00,3.1900001,3.79,3.1900001,3.49,2000,
"GRAND",2008-06-24 00:00:00,3.22,3.22,3.22,3.22,10000,
"GULFA",2008-06-24 00:00:00,2.52,2.52,2.52,2.52,2620,
"GULFNAV",2008-06-24 00:00:00,1.73,1.73,1.6799999,1.6900001,16691860,
"IAIC",2008-06-24 00:00:00,3.23,3.24,3.1199999,3.1700001,4099439,
"IIG",2008-06-24 00:00:00,4.3200002,4.3200002,4.3200002,4.3200002,10000,
"JEEMA",2008-06-24 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,2000,
"JULPHAR",2008-06-24 00:00:00,2.51,2.53,2.48,2.49,190415,
"METHAQ",2008-06-24 00:00:00,6.1700001,6.3099999,6.0300002,6.1900001,43967635,
"NBAD",2008-06-24 00:00:00,21.299999,21.299999,21,21.049999,718326,
"NBS",2008-06-24 00:00:00,2.96,3.03,2.9000001,2.99,7353871,
"NMDC",2008-06-24 00:00:00,11.8,12.65,11.8,12.55,103922,
"OEIHC",2008-06-24 00:00:00,3.51,3.51,3.51,3.51,598,
"OILC",2008-06-24 00:00:00,2.5999999,2.6099999,2.53,2.5599999,5024971,
"QCEM",2008-06-24 00:00:00,3.05,3.0899999,3.05,3.0799999,153469,
"RAKBANK",2008-06-24 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,500,
"RAKCC",2008-06-24 00:00:00,3.49,3.5699999,3.4400001,3.5,5017225,
"RAKCEC",2008-06-24 00:00:00,3.8499999,3.8499999,3.75,3.8,266000,
"RAKPROP",2008-06-24 00:00:00,2.1500001,2.1700001,2.0799999,2.1300001,9642758,
"RAKWCT",2008-06-24 00:00:00,2.4000001,2.4100001,2.3699999,2.4000001,1268990,
"RAPCO",2008-06-24 00:00:00,4.4000001,4.4000001,3.96,4.0599999,177511,
"SALAM_BAH",2008-06-24 00:00:00,2.5699999,2.5899999,2.51,2.5699999,303718,
"SCIDC",2008-06-24 00:00:00,5.4499998,5.5,5.4000001,5.4099998,225011,
"SHUAA",2008-06-24 00:00:00,8.3999996,8.3999996,8.1599998,8.2600002,968394,
"SOROUH",2008-06-24 00:00:00,9.4799995,9.54,9.2700005,9.4099998,8450378,
"SUDATEL",2008-06-24 00:00:00,6.3000002,6.3000002,6.25,6.27,338470,
"TABREED",2008-06-24 00:00:00,2.5,2.51,2.47,2.47,2413029,
"TAMWEEL",2008-06-24 00:00:00,8.0100002,8.04,7.6500001,7.73,12391623,
"TAQA",2008-06-24 00:00:00,3.0699999,3.1300001,2.8800001,3.01,6973061,
"TKFL",2008-06-24 00:00:00,8.9899998,8.9899998,8.9899998,8.9899998,1270,
"UCC",2008-06-24 00:00:00,5,5,5,5,49000,
"UNB",2008-06-24 00:00:00,9.3000002,9.3000002,9.1000004,9.1499996,3569100,
"UPP",2008-06-24 00:00:00,5.1700001,5.1700001,5,5.0799999,4156426,
"AABAR",2008-06-23 00:00:00,3.77,3.79,3.72,3.75,5103215,
"ADCB",2008-06-23 00:00:00,5.1599998,5.2399998,5.1199999,5.1999998,2637680,
"ADIB",2008-06-23 00:00:00,6.3600001,6.4000001,6.3600001,6.3899999,441050,
"ADNH",2008-06-23 00:00:00,8.3999996,8.5,8.3999996,8.5,634813,
"ADSB",2008-06-23 00:00:00,5,5.0500002,5,5,13120,
"AGTHIA",2008-06-23 00:00:00,2.5899999,2.6600001,2.46,2.5599999,4208018,
"AIRARABIA",2008-06-23 00:00:00,1.92,1.92,1.88,1.89,17974669,
"AJMANBANK",2008-06-23 00:00:00,4.0100002,4.0900002,3.3699999,3.3699999,118673549,
"AKIC",2008-06-23 00:00:00,2.9400001,2.9400001,2.71,2.8199999,10526,
"ALDAR",2008-06-23 00:00:00,13.3,13.3,13,13.15,1821558,
"ALFIRDOUS",2008-06-23 00:00:00,2.3900001,2.3900001,2.3900001,2.3900001,22000,
"ALSALAMSUDAN",2008-06-23 00:00:00,6.4000001,6.9899998,6.4000001,6.4000001,7046,
"AMAN",2008-06-23 00:00:00,3.8099999,3.8499999,3.6099999,3.6300001,9359882,
"AMLAK",2008-06-23 00:00:00,4.77,4.79,4.6399999,4.6500001,3415092,
"ARKAN",2008-06-23 00:00:00,6.04,6.0900002,6.02,6.0500002,8244056,
"ARMX",2008-06-23 00:00:00,2.5899999,2.5999999,2.52,2.54,1683971,
"ARTC",2008-06-23 00:00:00,16.200001,16.299999,16.1,16.1,119843,
"ASMAK",2008-06-23 00:00:00,27.549999,28.049999,27.549999,27.950001,25350,
"BILDCO",2008-06-23 00:00:00,3.8,3.8699999,3.8,3.8,77960,
"BOS",2008-06-23 00:00:00,3.0699999,3.0999999,3.05,3.0799999,2003172,
"CBI",2008-06-23 00:00:00,2.71,2.71,2.71,2.71,18000,
"DANA",2008-06-23 00:00:00,2.04,2.04,2.01,2.03,13688633,
"DEYAAR",2008-06-23 00:00:00,2.1700001,2.1900001,2.1400001,2.1600001,15878860,
"DFM",2008-06-23 00:00:00,5.4499998,5.46,5.29,5.3400002,15696225,
"DIB",2008-06-23 00:00:00,8.5500002,8.6199999,8.21,8.25,17550713,
"DIC",2008-06-23 00:00:00,4,4.02,3.9100001,3.9100001,11339291,
"DU",2008-06-23 00:00:00,5.8000002,5.8600001,5.6500001,5.6900001,1836295,
"EKTTITAB",2008-06-23 00:00:00,3.02,3.0999999,3.01,3.0999999,128230,
"EMAAR",2008-06-23 00:00:00,11.2,11.2,11,11,7090300,
"ENBD",2008-06-23 00:00:00,11.8,12.05,11.8,11.85,51671,
"ETISALAT",2008-06-23 00:00:00,20,20.15,19.950001,20.049999,449463,
"FCI",2008-06-23 00:00:00,6.0100002,6.0100002,6.0100002,6.0100002,5265,
"FGB",2008-06-23 00:00:00,26.049999,26.450001,26.049999,26.200001,516540,
"FH",2008-06-23 00:00:00,15,15,14.75,15,1652921,
"FOODCO",2008-06-23 00:00:00,4.25,4.25,4.25,4.25,26711,
"GCEM",2008-06-23 00:00:00,6.4099998,6.4699998,6.4000001,6.4200001,44300,
"GGICO",2008-06-23 00:00:00,7.5,7.5999999,7.5,7.5999999,132744,
"GULFA",2008-06-23 00:00:00,2.4000001,2.4000001,2.4000001,2.4000001,25076,
"GULFNAV",2008-06-23 00:00:00,1.76,1.76,1.73,1.73,10441916,
"IAIC",2008-06-23 00:00:00,3.3,3.3099999,3.23,3.28,1512779,
"JEEMA",2008-06-23 00:00:00,6,6,6,6,3000,
"JULPHAR",2008-06-23 00:00:00,2.46,2.48,2.46,2.46,1840,
"METHAQ",2008-06-23 00:00:00,6.21,6.4000001,5.9499998,6.25,103664774,
"NBAD",2008-06-23 00:00:00,21.299999,21.5,21.1,21.25,645530,
"NBS",2008-06-23 00:00:00,3.04,3.05,2.95,3,7897735,
"NMDC",2008-06-23 00:00:00,11.5,11.55,11.5,11.5,3341,
"OILC",2008-06-23 00:00:00,2.6199999,2.6400001,2.5999999,2.6099999,2678846,
"RAKCC",2008-06-23 00:00:00,3.5899999,3.5999999,3.47,3.51,6752801,
"RAKCEC",2008-06-23 00:00:00,3.9000001,3.9000001,3.8199999,3.8800001,150000,
"RAKPROP",2008-06-23 00:00:00,2.1800001,2.2,2.1400001,2.1700001,8943037,
"RAKWCT",2008-06-23 00:00:00,2.4100001,2.5,2.4000001,2.4300001,1520851,
"RAPCO",2008-06-23 00:00:00,4.5799999,4.5999999,4.23,4.3899999,451309,
"SALAM_BAH",2008-06-23 00:00:00,2.6400001,2.6700001,2.5899999,2.5899999,721862,
"SCIDC",2008-06-23 00:00:00,5.5,5.5,5.5,5.5,5000,
"SHUAA",2008-06-23 00:00:00,8.3599997,8.5100002,8.3000002,8.46,752240,
"SOROUH",2008-06-23 00:00:00,9.6599998,9.6599998,9.4499998,9.5299997,2355521,
"SUDATEL",2008-06-23 00:00:00,6.3699999,6.3699999,6.2600002,6.2800002,486970,
"TABREED",2008-06-23 00:00:00,2.51,2.53,2.5,2.51,2027045,
"TAMWEEL",2008-06-23 00:00:00,8.29,8.3000002,8,8,4686791,
"TAQA",2008-06-23 00:00:00,3.0999999,3.1500001,3.0699999,3.0999999,2586174,
"UNB",2008-06-23 00:00:00,9.3000002,9.3000002,9.25,9.3000002,1308181,
"UPP",2008-06-23 00:00:00,5.1900001,5.27,5.1100001,5.2199998,10443534,
"AABAR",2008-06-22 00:00:00,3.73,3.8,3.7,3.77,3346237,
"ADAVIATION",2008-06-22 00:00:00,5.0500002,5.2800002,5.02,5.0799999,307526,
"ADCB",2008-06-22 00:00:00,5.0999999,5.2199998,5.0999999,5.1999998,1613909,
"ADIB",2008-06-22 00:00:00,6.3499999,6.4499998,6.3499999,6.3899999,889913,
"ADNH",2008-06-22 00:00:00,8.5500002,8.5500002,8.3000002,8.4799995,141863,
"ADSB",2008-06-22 00:00:00,4.7600002,4.9200001,4.75,4.8099999,11550,
"AGTHIA",2008-06-22 00:00:00,2.6300001,2.6500001,2.5999999,2.6199999,3248102,
"AIRARABIA",2008-06-22 00:00:00,1.88,1.92,1.87,1.91,19739911,
"AJMANBANK",2008-06-22 00:00:00,2.8499999,5,2.8499999,3.96,259979060,
"AKIC",2008-06-22 00:00:00,2.78,2.8800001,2.78,2.8199999,93622,
"ALDAR",2008-06-22 00:00:00,13.3,13.4,13.1,13.3,4549651,
"ALFIRDOUS",2008-06-22 00:00:00,2.5,2.5999999,2.45,2.45,23440,
"ALSALAMSUDAN",2008-06-22 00:00:00,6.1900001,7.5,6.1900001,7.5,11500,
"AMAN",2008-06-22 00:00:00,3.8699999,3.9200001,3.74,3.8299999,35201125,
"AMLAK",2008-06-22 00:00:00,4.6999998,4.79,4.6100001,4.7800002,8027164,
"ARKAN",2008-06-22 00:00:00,6.0300002,6.0900002,6.02,6.0500002,6350993,
"ARMX",2008-06-22 00:00:00,2.55,2.5699999,2.52,2.5699999,1173928,
"ARTC",2008-06-22 00:00:00,16.299999,16.35,16.049999,16.15,378414,
"ASMAK",2008-06-22 00:00:00,24.6,30,24.6,28.200001,252797,
"BOS",2008-06-22 00:00:00,3.04,3.0999999,3.04,3.0899999,366948,
"CBD",2008-06-22 00:00:00,10.2,10.2,10.15,10.15,113750,
"CBI",2008-06-22 00:00:00,2.73,2.77,2.6099999,2.73,896304,
"DANA",2008-06-22 00:00:00,2.05,2.05,2.01,2.03,16718309,
"DEYAAR",2008-06-22 00:00:00,2.1700001,2.1700001,2.0999999,2.1400001,23251260,
"DFM",2008-06-22 00:00:00,5.3899999,5.48,5.2800002,5.46,21805201,
"DIB",2008-06-22 00:00:00,8.1899996,8.4899998,8.0900002,8.4799995,19729738,
"DIC",2008-06-22 00:00:00,4,4.0100002,3.8699999,4,9812157,
"DRIVE",2008-06-22 00:00:00,7.5999999,8.0900002,7.5999999,7.96,6788,
"DU",2008-06-22 00:00:00,5.75,5.8600001,5.73,5.8600001,1106393,
"EKTTITAB",2008-06-22 00:00:00,3.0999999,3.1099999,3,3.05,336144,
"EMAAR",2008-06-22 00:00:00,11.05,11.2,10.9,11.2,21441301,
"ENBD",2008-06-22 00:00:00,11.7,12,11.7,12,240673,
"ETISALAT",2008-06-22 00:00:00,20,20.1,19.799999,19.950001,1841416,
"FGB",2008-06-22 00:00:00,26,26.450001,25.65,26,1123904,
"FH",2008-06-22 00:00:00,15,15,14.55,14.95,923373,
"GCEM",2008-06-22 00:00:00,6.5,6.5500002,6.5,6.5100002,13290,
"GGICO",2008-06-22 00:00:00,7.3000002,7.71,7.3000002,7.4499998,338250,
"GMPC",2008-06-22 00:00:00,3.8,3.8,3.23,3.53,7280,
"GULFA",2008-06-22 00:00:00,2.29,2.29,2.29,2.29,674,
"GULFNAV",2008-06-22 00:00:00,1.76,1.77,1.71,1.76,13307838,
"IAIC",2008-06-22 00:00:00,3.22,3.3,3.2,3.26,2742165,
"JEEMA",2008-06-22 00:00:00,6.3000002,6.3000002,6.3000002,6.3000002,1985,
"JULPHAR",2008-06-22 00:00:00,2.45,2.46,2.45,2.46,8458,
"METHAQ",2008-06-22 00:00:00,5.8800001,6.02,5.8600001,6.0100002,53346168,
"NBAD",2008-06-22 00:00:00,21.5,21.5,21.15,21.25,131942,
"NBS",2008-06-22 00:00:00,3,3.05,2.99,3.02,5599119,
"NMDC",2008-06-22 00:00:00,12,12,11.55,11.75,177153,
"OEIHC",2008-06-22 00:00:00,3.9000001,3.9000001,3.9000001,3.9000001,1521,
"OILC",2008-06-22 00:00:00,2.6600001,2.6600001,2.5899999,2.6300001,5535912,
"PALTEL",2008-06-22 00:00:00,31,31,31,31,2000,
"QCEM",2008-06-22 00:00:00,3.05,3.05,3.05,3.05,60000,
"QTEL",2008-06-22 00:00:00,189.5,189.5,180,180.10001,1000,
"RAKBANK",2008-06-22 00:00:00,7.0999999,7.0999999,7.0999999,7.0999999,1380,
"RAKCC",2008-06-22 00:00:00,3.52,3.7,3.51,3.5899999,9753233,
"RAKCEC",2008-06-22 00:00:00,3.9000001,3.9300001,3.9000001,3.9200001,60000,
"RAKPROP",2008-06-22 00:00:00,2.2,2.21,2.1500001,2.1700001,6233563,
"RAKWCT",2008-06-22 00:00:00,2.4400001,2.45,2.4100001,2.4300001,749275,
"RAPCO",2008-06-22 00:00:00,4.7600002,4.8200002,4.5799999,4.6900001,193240,
"SALAM_BAH",2008-06-22 00:00:00,2.72,2.72,2.5999999,2.6400001,1621047,
"SCIDC",2008-06-22 00:00:00,5.5,5.5,5.4000001,5.46,22700,
"SHUAA",2008-06-22 00:00:00,7.9000001,8.5,7.9000001,8.5,434259,
"SOROUH",2008-06-22 00:00:00,9.6300001,9.6400003,9.5600004,9.5900002,9208738,
"SUDATEL",2008-06-22 00:00:00,6.25,6.3699999,6.25,6.3099999,597433,
"TABREED",2008-06-22 00:00:00,2.49,2.55,2.47,2.55,1612536,
"TAMWEEL",2008-06-22 00:00:00,7.8200002,8.29,7.8200002,8.29,7699974,
"TAQA",2008-06-22 00:00:00,3.2,3.2,3.04,3.0999999,5871602,
"TKFL",2008-06-22 00:00:00,8.8900003,8.8900003,8.8900003,8.8900003,100,
"UCC",2008-06-22 00:00:00,5.3899999,5.3899999,5,5.1799998,21500,
"UNB",2008-06-22 00:00:00,9.25,9.3999996,9.1999998,9.3800001,2044312,
"UPP",2008-06-22 00:00:00,5,5.1900001,5,5.1799998,4444387,
"AABAR",2008-06-19 00:00:00,3.8,3.8,3.76,3.77,3877863,
"ADAVIATION",2008-06-19 00:00:00,5.4200001,5.4299998,5.4200001,5.4200001,245000,
"ADCB",2008-06-19 00:00:00,5.1500001,5.2199998,5.1399999,5.1799998,3909931,
"ADIB",2008-06-19 00:00:00,6.4099998,6.4299998,6.3800001,6.4000001,1358234,
"ADNH",2008-06-19 00:00:00,8.5,8.7200003,8.5,8.6700001,623400,
"ADNIC",2008-06-19 00:00:00,8.75,8.75,8.75,8.75,14373,
"ADSB",2008-06-19 00:00:00,5.25,5.25,5.25,5.25,13200,
"AGTHIA",2008-06-19 00:00:00,2.6800001,2.7,2.6400001,2.6700001,3008530,
"AIRARABIA",2008-06-19 00:00:00,1.9,1.9,1.88,1.9,19982328,
"AKIC",2008-06-19 00:00:00,2.5999999,2.71,2.5999999,2.6199999,87470,
"ALDAR",2008-06-19 00:00:00,13.05,13.4,13,13.25,8778972,
"ALFIRDOUS",2008-06-19 00:00:00,2.5,2.5,2.5,2.5,56071,
"ALSALAMSUDAN",2008-06-19 00:00:00,7.1900001,8.4200001,7.1900001,7.2800002,6511,
"AMAN",2008-06-19 00:00:00,3.45,3.74,3.45,3.7,13135877,
"AMLAK",2008-06-19 00:00:00,4.79,4.8099999,4.71,4.73,3316014,
"ARIG",2008-06-19 00:00:00,3.2,3.45,3.2,3.45,3291,
"ARKAN",2008-06-19 00:00:00,6.04,6.0999999,6.02,6.04,5949698,
"ARMX",2008-06-19 00:00:00,2.5699999,2.5999999,2.5699999,2.5899999,1062572,
"ARTC",2008-06-19 00:00:00,16.049999,16.450001,16.049999,16.450001,941620,
"ASMAK",2008-06-19 00:00:00,27,28.1,27,27.299999,10500,
"BILDCO",2008-06-19 00:00:00,3.79,3.9300001,3.79,3.8800001,50000,
"BOS",2008-06-19 00:00:00,3.04,3.04,3.03,3.04,15000,
"CBI",2008-06-19 00:00:00,2.73,2.73,2.6800001,2.6800001,670000,
"DANA",2008-06-19 00:00:00,2.05,2.0599999,2.03,2.04,17013177,
"DEYAAR",2008-06-19 00:00:00,2.1800001,2.1800001,2.1400001,2.1600001,11169972,
"DFM",2008-06-19 00:00:00,5.5,5.5,5.3899999,5.4000001,9735610,
"DIB",2008-06-19 00:00:00,8.1999998,8.2299995,8.1000004,8.1499996,12200383,
"DIC",2008-06-19 00:00:00,4.04,4.0599999,3.99,4.0100002,5859795,
"DRIVE",2008-06-19 00:00:00,8.3900003,8.4899998,8.3000002,8.3699999,13200,
"DU",2008-06-19 00:00:00,5.8499999,5.8899999,5.7800002,5.79,2760170,
"EKTTITAB",2008-06-19 00:00:00,3.1800001,3.1800001,3.1300001,3.1300001,46200,
"EMAAR",2008-06-19 00:00:00,11.25,11.25,11.05,11.1,20221050,
"ENBD",2008-06-19 00:00:00,11.9,12,11.9,12,117487,
"ETISALAT",2008-06-19 00:00:00,20.1,20.25,20,20.049999,929300,
"FGB",2008-06-19 00:00:00,26,26.25,25.85,25.9,3323121,
"FH",2008-06-19 00:00:00,14.9,14.9,14.5,14.65,66000,
"FOODCO",2008-06-19 00:00:00,4.2800002,4.2800002,4.27,4.2800002,4112,
"GCEM",2008-06-19 00:00:00,6.6500001,6.6500001,6.5,6.5599999,49773,
"GGICO",2008-06-19 00:00:00,7.6500001,7.6500001,7.54,7.5900002,311400,
"GULFNAV",2008-06-19 00:00:00,1.76,1.78,1.75,1.76,12047748,
"IAIC",2008-06-19 00:00:00,3.27,3.3199999,3.24,3.3199999,5360336,
"JULPHAR",2008-06-19 00:00:00,2.6199999,2.6199999,2.6199999,2.6199999,2200,
"METHAQ",2008-06-19 00:00:00,5.54,5.8800001,5.04,5.48,235865233,
"NBAD",2008-06-19 00:00:00,21.299999,21.5,21.299999,21.450001,409350,
"NBS",2008-06-19 00:00:00,3.0699999,3.0699999,3.01,3.03,3724582,
"NCC",2008-06-19 00:00:00,9.79,9.8000002,9.3500004,9.3500004,282400,
"NMDC",2008-06-19 00:00:00,10.95,10.95,10.95,10.95,10000,
"OEIHC",2008-06-19 00:00:00,4.21,4.25,4.21,4.23,10751,
"OILC",2008-06-19 00:00:00,2.6300001,2.71,2.6199999,2.6900001,20118746,
"QCEM",2008-06-19 00:00:00,3.1300001,3.1300001,3.0699999,3.0699999,204500,
"QTEL",2008-06-19 00:00:00,192,192,190,190,10020,
"RAKCC",2008-06-19 00:00:00,3.5999999,3.5999999,3.48,3.55,11485783,
"RAKCEC",2008-06-19 00:00:00,3.9300001,3.9300001,3.9300001,3.9300001,40000,
"RAKPROP",2008-06-19 00:00:00,2.2,2.23,2.1800001,2.2,5004692,
"RAKWCT",2008-06-19 00:00:00,2.4300001,2.45,2.4300001,2.4400001,1440673,
"RAPCO",2008-06-19 00:00:00,4.8299999,4.8299999,4.8200002,4.8299999,54365,
"SALAM_BAH",2008-06-19 00:00:00,2.6099999,2.6800001,2.5999999,2.6099999,212050,
"SHUAA",2008-06-19 00:00:00,8.25,8.3199997,8.25,8.29,896521,
"SOROUH",2008-06-19 00:00:00,9.6499996,9.75,9.6400003,9.6899996,4577126,
"SUDATEL",2008-06-19 00:00:00,6.23,6.2600002,6.1700001,6.21,102124,
"TABREED",2008-06-19 00:00:00,2.52,2.52,2.49,2.51,4331005,
"TAMWEEL",2008-06-19 00:00:00,8.0600004,8.1999998,8.0600004,8.1899996,1881725,
"TAQA",2008-06-19 00:00:00,3.1800001,3.29,3.1500001,3.23,24797239,
"TKFL",2008-06-19 00:00:00,8.5,8.5,7.8099999,8.21,1735,
"UCC",2008-06-19 00:00:00,5,5,5,5,9733,
"UNB",2008-06-19 00:00:00,9.3999996,9.4200001,9.3800001,9.3999996,677721,
"UPP",2008-06-19 00:00:00,5.0300002,5.0999999,5.0300002,5.0799999,3724726,
"AAAIC",2008-06-18 00:00:00,115,115,115,115,4000,
"AABAR",2008-06-18 00:00:00,3.73,3.8699999,3.73,3.8099999,16272069,
"ADAVIATION",2008-06-18 00:00:00,5.4000001,5.4000001,5.0300002,5.3899999,214050,
"ADCB",2008-06-18 00:00:00,5.2800002,5.2800002,5.0999999,5.1500001,3096642,
"ADIB",2008-06-18 00:00:00,6.4499998,6.48,6.3699999,6.4200001,1207861,
"ADNH",2008-06-18 00:00:00,8.3999996,8.5600004,8.3999996,8.5100002,791821,
"ADNIC",2008-06-18 00:00:00,8.75,8.75,8.75,8.75,29373,
"AGTHIA",2008-06-18 00:00:00,2.6900001,2.73,2.5999999,2.6700001,5500005,
"AIRARABIA",2008-06-18 00:00:00,1.9,1.92,1.88,1.9,34766441,
"AKIC",2008-06-18 00:00:00,2.8099999,2.8099999,2.8,2.8099999,15000,
"ALDAR",2008-06-18 00:00:00,13.1,13.25,12.8,13.05,7031670,
"ALFIRDOUS",2008-06-18 00:00:00,2.3,2.48,2.3,2.48,57431,
"ALSALAMSUDAN",2008-06-18 00:00:00,8.5,8.5,6.3800001,8.4499998,9789,
"AMAN",2008-06-18 00:00:00,3.3800001,3.48,3.3599999,3.45,2340523,
"AMLAK",2008-06-18 00:00:00,4.75,4.8499999,4.6599998,4.7800002,14421921,
"ARIG",2008-06-18 00:00:00,3.0899999,3.45,3.0899999,3.45,16457,
"ARKAN",2008-06-18 00:00:00,6.1300001,6.1300001,5.9499998,6.04,9675256,
"ARMX",2008-06-18 00:00:00,2.6199999,2.6500001,2.5,2.5899999,8023333,
"ARTC",2008-06-18 00:00:00,16.1,16.15,16.049999,16.049999,1102018,
"ASMAK",2008-06-18 00:00:00,26.5,28.200001,26.5,27.950001,43900,
"BILDCO",2008-06-18 00:00:00,3.77,3.77,3.75,3.77,286000,
"BOS",2008-06-18 00:00:00,3.0999999,3.1099999,3.0899999,3.0999999,1640434,
"CBD",2008-06-18 00:00:00,10.2,10.2,10.2,10.2,50000,
"CBI",2008-06-18 00:00:00,2.6600001,2.7,2.6600001,2.6800001,195329,
"DANA",2008-06-18 00:00:00,2.0599999,2.0599999,2.02,2.04,32177618,
"DEYAAR",2008-06-18 00:00:00,2.2,2.21,2.1400001,2.1800001,23536187,
"DFM",2008-06-18 00:00:00,5.4000001,5.54,5.3099999,5.5,43257334,
"DIB",2008-06-18 00:00:00,8.3500004,8.3999996,8.0600004,8.1800003,26585386,
"DIC",2008-06-18 00:00:00,4.0300002,4.0900002,3.95,4.0500002,20887075,
"DNIR",2008-06-18 00:00:00,3.8,3.8,3.8,3.8,6500,
"DRIVE",2008-06-18 00:00:00,8,8.1499996,8,8.0500002,22000,
"DU",2008-06-18 00:00:00,5.8499999,5.9200001,5.8000002,5.8899999,1342109,
"EKTTITAB",2008-06-18 00:00:00,3.2,3.2,3.1600001,3.1600001,76600,
"EMAAR",2008-06-18 00:00:00,11,11.35,10.95,11.3,23046218,
"ENBD",2008-06-18 00:00:00,12,12,11.7,12,37743,
"ETISALAT",2008-06-18 00:00:00,20.15,20.200001,20.049999,20.15,326295,
"FCI",2008-06-18 00:00:00,6.25,6.25,6.25,6.25,8813,
"FGB",2008-06-18 00:00:00,26.5,26.5,25.85,26,4889440,
"FH",2008-06-18 00:00:00,14.95,15.15,14.45,14.85,913732,
"FOODCO",2008-06-18 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,40995,
"GCEM",2008-06-18 00:00:00,6.46,6.5700002,6.4499998,6.5100002,241693,
"GGICO",2008-06-18 00:00:00,7.5500002,7.6599998,7.5100002,7.5999999,192377,
"GLOBAL",2008-06-18 00:00:00,14.25,14.25,14.25,14.25,50,
"GMPC",2008-06-18 00:00:00,3.4000001,3.7,3.4000001,3.5699999,9000,
"GULFNAV",2008-06-18 00:00:00,1.76,1.79,1.73,1.78,18367570,
"IAIC",2008-06-18 00:00:00,3.3,3.3399999,3.2,3.3099999,8988004,
"JEEMA",2008-06-18 00:00:00,6.6300001,6.6300001,6.6300001,6.6300001,85750,
"JULPHAR",2008-06-18 00:00:00,2.6500001,2.6500001,2.4000001,2.48,101000,
"MAZAYA",2008-06-18 00:00:00,12.85,12.85,12.85,12.85,130,
"METHAQ",2008-06-18 00:00:00,5.4499998,5.4499998,5.1700001,5.3899999,148394327,
"NBAD",2008-06-18 00:00:00,21.5,21.5,21.299999,21.35,285330,
"NBS",2008-06-18 00:00:00,3.01,3.0999999,3.01,3.04,12198024,
"NCC",2008-06-18 00:00:00,9.79,9.79,9.79,9.79,3050,
"NMDC",2008-06-18 00:00:00,12.05,12.1,12.05,12.05,14117,
"OEIHC",2008-06-18 00:00:00,4.5,4.5,4.5,4.5,1404,
"OIC",2008-06-18 00:00:00,9.6499996,9.6499996,9.6499996,9.6499996,3125,
"OILC",2008-06-18 00:00:00,2.6600001,2.6800001,2.6199999,2.6400001,9056281,
"QCEM",2008-06-18 00:00:00,3.0699999,3.0699999,3.0699999,3.0699999,34017,
"RAKCC",2008-06-18 00:00:00,3.6400001,3.6400001,3.46,3.5799999,11963495,
"RAKCEC",2008-06-18 00:00:00,3.9200001,3.9200001,3.78,3.8699999,134600,
"RAKPROP",2008-06-18 00:00:00,2.23,2.24,2.1900001,2.21,11361861,
"RAKWCT",2008-06-18 00:00:00,2.45,2.47,2.4400001,2.4400001,2112306,
"RAPCO",2008-06-18 00:00:00,4.9899998,4.9899998,4.8000002,4.8699999,275295,
"SALAM_BAH",2008-06-18 00:00:00,2.6700001,2.6800001,2.5999999,2.6800001,1100861,
"SCIDC",2008-06-18 00:00:00,5.5100002,5.5500002,5.3499999,5.3800001,209980,
"SHUAA",2008-06-18 00:00:00,8.3500004,8.3500004,8.21,8.29,455427,
"SOROUH",2008-06-18 00:00:00,9.75,9.8199997,9.6499996,9.71,8043585,
"SUDATEL",2008-06-18 00:00:00,6.25,6.3099999,6.1999998,6.2399998,604822,
"TABREED",2008-06-18 00:00:00,2.51,2.54,2.49,2.54,3023967,
"TAMWEEL",2008-06-18 00:00:00,7.9499998,8.21,7.9499998,8.21,6488912,
"TAQA",2008-06-18 00:00:00,3.4200001,3.4400001,3.4100001,3.4100001,37962060,
"TKFL",2008-06-18 00:00:00,8.25,8.4499998,8.2399998,8.3400002,57173,
"UNB",2008-06-18 00:00:00,9.5,9.5,9.1800003,9.25,4174510,
"UPP",2008-06-18 00:00:00,5.0799999,5.0999999,5,5.0799999,6495710,
"AABAR",2008-06-17 00:00:00,3.8599999,3.9100001,3.72,3.8199999,13408700,
"ADAVIATION",2008-06-17 00:00:00,5.4000001,5.5500002,5.25,5.27,398200,
"ADCB",2008-06-17 00:00:00,5.0700002,5.2800002,5.0700002,5.21,8194148,
"ADIB",2008-06-17 00:00:00,6.5,6.5,6.3699999,6.4299998,2345247,
"ADNH",2008-06-17 00:00:00,8.46,8.5799999,8.4099998,8.4700003,1516607,
"ADNIC",2008-06-17 00:00:00,8.8100004,8.8100004,8.75,8.79,95757,
"ADSB",2008-06-17 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,1440,
"AGTHIA",2008-06-17 00:00:00,2.8,2.8099999,2.6700001,2.74,8033732,
"AIRARABIA",2008-06-17 00:00:00,1.95,1.95,1.88,1.9,42765263,
"AKIC",2008-06-17 00:00:00,2.8800001,2.8900001,2.8800001,2.8900001,115684,
"ALDAR",2008-06-17 00:00:00,13.5,13.55,12.95,13.2,15597831,
"ALFIRDOUS",2008-06-17 00:00:00,2.4000001,2.4000001,2.4000001,2.4000001,11000,
"ALMADINA",2008-06-17 00:00:00,7.9899998,7.9899998,7.9899998,7.9899998,1000,
"ALSALAMSUDAN",2008-06-17 00:00:00,7.5,7.5,7.5,7.5,1000,
"AMAN",2008-06-17 00:00:00,3.53,3.53,3.3699999,3.3699999,1471412,
"AMLAK",2008-06-17 00:00:00,4.9000001,4.9000001,4.6900001,4.77,19328575,
"ARIG",2008-06-17 00:00:00,3.03,3.03,3.03,3.03,3664,
"ARKAN",2008-06-17 00:00:00,6.0700002,6.3800001,6.0300002,6.21,40301221,
"ARMX",2008-06-17 00:00:00,2.6600001,2.6700001,2.5799999,2.6500001,11632181,
"ARTC",2008-06-17 00:00:00,16.299999,16.299999,16.049999,16.049999,638714,
"ASMAK",2008-06-17 00:00:00,28,28,28,28,5052,
"BILDCO",2008-06-17 00:00:00,3.78,3.8199999,3.76,3.78,395075,
"BOS",2008-06-17 00:00:00,3.0999999,3.0999999,3.0599999,3.0999999,538989,
"CBD",2008-06-17 00:00:00,10.25,10.25,10.25,10.25,17849,
"DANA",2008-06-17 00:00:00,2.1199999,2.1199999,2.03,2.0699999,39918219,
"DEYAAR",2008-06-17 00:00:00,2.24,2.25,2.1700001,2.2,23650670,
"DFM",2008-06-17 00:00:00,5.5500002,5.5599999,5.3400002,5.3600001,34597274,
"DIB",2008-06-17 00:00:00,8.8400002,8.8400002,8.3500004,8.3699999,18130402,
"DIC",2008-06-17 00:00:00,4.1100001,4.1500001,3.95,4.0300002,30393621,
"DU",2008-06-17 00:00:00,5.9400001,5.9400001,5.8299999,5.8499999,1295165,
"EKTTITAB",2008-06-17 00:00:00,3.3900001,3.3900001,3.1700001,3.27,282946,
"EMAAR",2008-06-17 00:00:00,11.25,11.25,11.05,11.1,18241288,
"ENBD",2008-06-17 00:00:00,12,12,11.75,11.75,169433,
"ETISALAT",2008-06-17 00:00:00,20.25,20.299999,20,20.1,892098,
"FBICO",2008-06-17 00:00:00,5.25,5.4699998,5.25,5.25,1770,
"FGB",2008-06-17 00:00:00,26.299999,26.9,26.299999,26.549999,3028198,
"FH",2008-06-17 00:00:00,15.75,15.75,14.3,14.95,2423853,
"FOODCO",2008-06-17 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,10000,
"GCEM",2008-06-17 00:00:00,6.52,6.5999999,6.4899998,6.52,140354,
"GFH",2008-06-17 00:00:00,16.5,16.5,16.5,16.5,1000,
"GGICO",2008-06-17 00:00:00,7.48,7.6999998,7.48,7.5100002,92000,
"GLOBAL",2008-06-17 00:00:00,14.25,14.25,14.25,14.25,60,
"GULFNAV",2008-06-17 00:00:00,1.79,1.79,1.74,1.77,27199314,
"IAIC",2008-06-17 00:00:00,3.4100001,3.4100001,3.26,3.29,11515022,
"JULPHAR",2008-06-17 00:00:00,2.5,2.5,2.5,2.5,6993,
"METHAQ",2008-06-17 00:00:00,4.8000002,4.9899998,4.75,4.96,80607582,
"NBAD",2008-06-17 00:00:00,21.5,21.5,21.15,21.5,118144,
"NBS",2008-06-17 00:00:00,3.1199999,3.1600001,3,3.0699999,18361642,
"NGI",2008-06-17 00:00:00,10.7,10.7,10.7,10.7,5000,
"OEIHC",2008-06-17 00:00:00,4.5,4.5,4.5,4.5,2899,
"OILC",2008-06-17 00:00:00,2.72,2.73,2.6300001,2.6800001,13330290,
"QCEM",2008-06-17 00:00:00,3.0999999,3.1199999,3.0799999,3.0999999,73000,
"QTEL",2008-06-17 00:00:00,186,193,186,192.8,114,
"RAKCC",2008-06-17 00:00:00,3.6500001,3.71,3.5799999,3.6600001,20563026,
"RAKCEC",2008-06-17 00:00:00,3.95,3.98,3.9200001,3.9300001,50900,
"RAKPROP",2008-06-17 00:00:00,2.3,2.3099999,2.21,2.24,16445841,
"RAKWCT",2008-06-17 00:00:00,2.49,2.49,2.45,2.46,2287558,
"RAPCO",2008-06-17 00:00:00,5.0300002,5.0300002,4.9400001,4.9699998,8253,
"SALAM_BAH",2008-06-17 00:00:00,2.72,2.72,2.6500001,2.6800001,2187424,
"SCIDC",2008-06-17 00:00:00,5.5999999,5.5999999,5.5999999,5.5999999,10000,
"SHUAA",2008-06-17 00:00:00,8.3500004,8.3500004,8.1499996,8.2399998,132107,
"SOROUH",2008-06-17 00:00:00,10.05,10.2,9.6800003,9.9099998,29952509,
"SUDATEL",2008-06-17 00:00:00,6.3000002,6.3000002,6.2199998,6.2600002,354775,
"TABREED",2008-06-17 00:00:00,2.53,2.54,2.5,2.53,7015894,
"TAMWEEL",2008-06-17 00:00:00,8.21,8.21,8,8.0100002,4861480,
"TAQA",2008-06-17 00:00:00,3.8099999,3.9100001,3.51,3.78,21136293,
"TKFL",2008-06-17 00:00:00,8.25,8.25,8.25,8.25,30000,
"UNB",2008-06-17 00:00:00,9.3999996,9.4899998,9.3999996,9.4399996,694005,
"UNION",2008-06-17 00:00:00,4.2399998,4.25,4.0999999,4.2399998,11983521,
"UPP",2008-06-17 00:00:00,5.0700002,5.1100001,5.02,5.0799999,5512362,
"AABAR",2008-06-16 00:00:00,3.9300001,3.9400001,3.8499999,3.9000001,20917359,
"ADAVIATION",2008-06-16 00:00:00,5.5799999,5.5799999,5.4000001,5.4099998,135300,
"ADCB",2008-06-16 00:00:00,5.1300001,5.1700001,5.0300002,5.0900002,5644223,
"ADIB",2008-06-16 00:00:00,6.52,6.5300002,6.4499998,6.4899998,2283795,
"ADNH",2008-06-16 00:00:00,8.3999996,8.6000004,8.3999996,8.4700003,630109,
"ADSB",2008-06-16 00:00:00,5.3499999,5.3499999,5.3499999,5.3499999,3300,
"AGTHIA",2008-06-16 00:00:00,2.78,2.8499999,2.75,2.8,29585489,
"AIRARABIA",2008-06-16 00:00:00,1.9299999,1.97,1.9299999,1.9400001,27140913,
"AKIC",2008-06-16 00:00:00,3,3,2.9000001,2.98,265278,
"ALDAR",2008-06-16 00:00:00,13,13.65,13,13.3,38573380,
"ALSALAMSUDAN",2008-06-16 00:00:00,6.9000001,7.4499998,6.9000001,7.4499998,4000,
"AMAN",2008-06-16 00:00:00,3.5,3.53,3.45,3.49,904269,
"AMLAK",2008-06-16 00:00:00,4.8699999,4.9299998,4.8400002,4.8499999,5850844,
"ARKAN",2008-06-16 00:00:00,6.0900002,6.1300001,6.0300002,6.0900002,9968584,
"ARMX",2008-06-16 00:00:00,2.7,2.72,2.6500001,2.6600001,2872224,
"ARTC",2008-06-16 00:00:00,16.1,16.5,16.1,16.25,786329,
"ASCANA",2008-06-16 00:00:00,3,3,3,3,40000,
"ASMAK",2008-06-16 00:00:00,27.549999,28.5,27.5,28.4,34669,
"BILDCO",2008-06-16 00:00:00,3.8199999,3.8599999,3.8099999,3.8099999,122300,
"BOS",2008-06-16 00:00:00,3.05,3.0999999,3.02,3.0599999,843946,
"CBI",2008-06-16 00:00:00,2.72,2.77,2.72,2.75,104175,
"DANA",2008-06-16 00:00:00,2.0899999,2.1400001,2.0899999,2.1199999,86504727,
"DEYAAR",2008-06-16 00:00:00,2.24,2.26,2.23,2.23,12541193,
"DFM",2008-06-16 00:00:00,5.54,5.5999999,5.48,5.5500002,43179610,
"DIB",2008-06-16 00:00:00,8.8299999,8.8999996,8.7399998,8.7700005,7856268,
"DIC",2008-06-16 00:00:00,4.1799998,4.2199998,4.0799999,4.1100001,26103473,
"DRIVE",2008-06-16 00:00:00,8.1599998,8.1599998,8,8.1300001,60000,
"DU",2008-06-16 00:00:00,5.9499998,5.9899998,5.9000001,5.9000001,1739328,
"EKTTITAB",2008-06-16 00:00:00,3.2,3.27,3.2,3.23,98040,
"EMAAR",2008-06-16 00:00:00,11.2,11.3,11.15,11.2,17346817,
"ENBD",2008-06-16 00:00:00,11.8,12.1,11.8,12.1,494573,
"ETISALAT",2008-06-16 00:00:00,20.049999,20.5,20.049999,20.35,3734902,
"FBICO",2008-06-16 00:00:00,5.5900002,5.5900002,5.25,5.4699998,122281,
"FGB",2008-06-16 00:00:00,26.9,27,26.85,26.950001,2936086,
"FH",2008-06-16 00:00:00,14.65,14.65,14.2,14.45,1889649,
"FOODCO",2008-06-16 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,3000,
"GCEM",2008-06-16 00:00:00,6.3699999,6.6399999,6.3699999,6.5700002,47645,
"GGICO",2008-06-16 00:00:00,7.6399999,7.6599998,7.6399999,7.6399999,68744,
"GMPC",2008-06-16 00:00:00,3.55,3.55,3.55,3.55,5000,
"GULFNAV",2008-06-16 00:00:00,1.79,1.8099999,1.78,1.79,14846020,
"IAIC",2008-06-16 00:00:00,3.3699999,3.46,3.3599999,3.3800001,14157071,
"INVESTB",2008-06-16 00:00:00,3.3399999,3.3399999,3.3399999,3.3399999,28599,
"JULPHAR",2008-06-16 00:00:00,2.5999999,2.6400001,2.5999999,2.6099999,11231,
"METHAQ",2008-06-16 00:00:00,4.5300002,4.5999999,4.4400001,4.54,30525148,
"NBAD",2008-06-16 00:00:00,21.5,21.5,21.4,21.5,56370,
"NBS",2008-06-16 00:00:00,3.04,3.1700001,3,3.1199999,37339850,
"NCTH",2008-06-16 00:00:00,12.5,12.5,12.5,12.5,2000,
"NGI",2008-06-16 00:00:00,10,10.2,10,10.2,13000,
"OEIHC",2008-06-16 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,1833,
"OILC",2008-06-16 00:00:00,2.75,2.8,2.71,2.76,42249350,
"RAKBANK",2008-06-16 00:00:00,7.0999999,7.0999999,7.0999999,7.0999999,3000,
"RAKCC",2008-06-16 00:00:00,3.74,3.75,3.6500001,3.7,12743645,
"RAKCEC",2008-06-16 00:00:00,3.9100001,3.9300001,3.9000001,3.9200001,140500,
"RAKPROP",2008-06-16 00:00:00,2.27,2.3099999,2.26,2.29,23191413,
"RAKWCT",2008-06-16 00:00:00,2.52,2.55,2.48,2.51,4538067,
"RAPCO",2008-06-16 00:00:00,5.0100002,5.1500001,4.96,5.0300002,262415,
"SALAM_BAH",2008-06-16 00:00:00,2.75,2.75,2.7,2.7,1828311,
"SCIDC",2008-06-16 00:00:00,5.46,5.46,5.46,5.46,14241,
"SHUAA",2008-06-16 00:00:00,8.1599998,8.3999996,8.1599998,8.3000002,937200,
"SOROUH",2008-06-16 00:00:00,9.7299995,10.1,9.7200003,9.9300003,55996840,
"SUDATEL",2008-06-16 00:00:00,6.2800002,6.29,6.2600002,6.27,160134,
"TABREED",2008-06-16 00:00:00,2.51,2.5699999,2.51,2.51,1790344,
"TAMWEEL",2008-06-16 00:00:00,8.1499996,8.3100004,8.1000004,8.21,4264466,
"TAQA",2008-06-16 00:00:00,3.7,3.8199999,3.6900001,3.74,17397263,
"UNB",2008-06-16 00:00:00,9.4499998,9.4799995,9.4499998,9.46,42493,
"UNION",2008-06-16 00:00:00,4.1999998,4.3800001,4.1999998,4.23,5668501,
"UPP",2008-06-16 00:00:00,5.1100001,5.1599998,5.0500002,5.0999999,8299569,
"AABAR",2008-06-15 00:00:00,3.8900001,3.9000001,3.8099999,3.8599999,22560796,
"ADAVIATION",2008-06-15 00:00:00,5.3699999,5.5700002,5.3699999,5.4699998,214940,
"ADCB",2008-06-15 00:00:00,5.1999998,5.1999998,5.0900002,5.1199999,11531345,
"ADIB",2008-06-15 00:00:00,6.5,6.54,6.4499998,6.4899998,1311580,
"ADNH",2008-06-15 00:00:00,8.1599998,8.21,8.1599998,8.1999998,355893,
"AGTHIA",2008-06-15 00:00:00,2.8,2.8199999,2.75,2.79,7592690,
"AIRARABIA",2008-06-15 00:00:00,1.95,1.95,1.9299999,1.9299999,11045543,
"AKIC",2008-06-15 00:00:00,2.9000001,3,2.9000001,2.9200001,151300,
"ALDAR",2008-06-15 00:00:00,12.35,13,12.3,12.65,16731567,
"ALFIRDOUS",2008-06-15 00:00:00,2.48,2.48,2.47,2.47,85000,
"AMAN",2008-06-15 00:00:00,3.5,3.54,3.46,3.5,663933,
"AMLAK",2008-06-15 00:00:00,4.8600001,4.9099998,4.8299999,4.8600001,6024005,
"ARIG",2008-06-15 00:00:00,3.1500001,3.1500001,3.1199999,3.1199999,3007,
"ARKAN",2008-06-15 00:00:00,6.1500001,6.1500001,6.0700002,6.0999999,6389271,
"ARMX",2008-06-15 00:00:00,2.7,2.7,2.6400001,2.7,4113795,
"ARTC",2008-06-15 00:00:00,16.35,16.35,16.049999,16.200001,3035420,
"ASCANA",2008-06-15 00:00:00,3,3,3,3,50000,
"ASMAK",2008-06-15 00:00:00,26.9,28.25,26.9,28.049999,14881,
"BILDCO",2008-06-15 00:00:00,3.8,3.8499999,3.8,3.8199999,120512,
"BOS",2008-06-15 00:00:00,3.04,3.04,3.04,3.04,50000,
"CBI",2008-06-15 00:00:00,2.74,2.74,2.72,2.74,2158325,
"DANA",2008-06-15 00:00:00,2.0799999,2.0999999,2.0699999,2.0899999,21390801,
"DEYAAR",2008-06-15 00:00:00,2.25,2.26,2.23,2.24,7287835,
"DFM",2008-06-15 00:00:00,5.5300002,5.5900002,5.48,5.5,12062355,
"DIB",2008-06-15 00:00:00,9,9,8.8199997,8.8199997,4503256,
"DIC",2008-06-15 00:00:00,4.1300001,4.25,4.0799999,4.1599998,27544120,
"DNIR",2008-06-15 00:00:00,3.8,3.8,3.8,3.8,26190,
"DRIVE",2008-06-15 00:00:00,8.2200003,8.25,8.2200003,8.2200003,9500,
"DU",2008-06-15 00:00:00,5.9899998,6,5.9200001,5.9299998,1355062,
"EKTTITAB",2008-06-15 00:00:00,3.25,3.25,3.0999999,3.2,185061,
"EMAAR",2008-06-15 00:00:00,11.2,11.3,11.1,11.1,6252346,
"ENBD",2008-06-15 00:00:00,12,12,11.75,11.75,267494,
"ETISALAT",2008-06-15 00:00:00,20.4,20.6,20.049999,20.25,4133715,
"FGB",2008-06-15 00:00:00,26.799999,27,26.65,26.9,683722,
"FH",2008-06-15 00:00:00,12.8,14.1,12.8,13.35,1949704,
"FOODCO",2008-06-15 00:00:00,4.5999999,4.5999999,4.5,4.5799999,10000,
"GCEM",2008-06-15 00:00:00,6.5500002,6.6500001,6.5500002,6.6199999,87611,
"GGICO",2008-06-15 00:00:00,7.5500002,7.5500002,7.5,7.5500002,246878,
"GULFA",2008-06-15 00:00:00,2.1900001,2.1900001,2.1900001,2.1900001,25000,
"GULFNAV",2008-06-15 00:00:00,1.79,1.8,1.78,1.8,8038919,
"IAIC",2008-06-15 00:00:00,3.3499999,3.4400001,3.3399999,3.3499999,9000097,
"JULPHAR",2008-06-15 00:00:00,2.5999999,2.6400001,2.5999999,2.6099999,174015,
"METHAQ",2008-06-15 00:00:00,3.95,4.3000002,3.95,4.1900001,88069890,
"NBAD",2008-06-15 00:00:00,21.5,21.5,21.25,21.299999,570777,
"NBS",2008-06-15 00:00:00,3.01,3.04,2.97,3.01,5861108,
"NCTH",2008-06-15 00:00:00,11.7,11.7,11.7,11.7,2000,
"NMDC",2008-06-15 00:00:00,11.5,12,11.5,12,38137,
"OEIHC",2008-06-15 00:00:00,4.75,4.75,4.75,4.75,1430,
"OILC",2008-06-15 00:00:00,2.72,2.78,2.72,2.76,42556408,
"RAKCC",2008-06-15 00:00:00,3.7,3.75,3.6900001,3.72,12260396,
"RAKCEC",2008-06-15 00:00:00,3.9000001,3.9100001,3.9000001,3.9000001,100000,
"RAKPROP",2008-06-15 00:00:00,2.25,2.29,2.24,2.26,9944665,
"RAKWCT",2008-06-15 00:00:00,2.5,2.5,2.46,2.48,1208435,
"RAPCO",2008-06-15 00:00:00,5.1599998,5.1599998,5.02,5.1100001,41640,
"SALAM_BAH",2008-06-15 00:00:00,2.7,2.77,2.6700001,2.6900001,3080660,
"SCIDC",2008-06-15 00:00:00,5.6500001,5.6500001,5.6500001,5.6500001,1000,
"SHUAA",2008-06-15 00:00:00,8.0600004,8.4499998,8.0600004,8.3299999,68500,
"SOROUH",2008-06-15 00:00:00,9.5799999,9.71,9.5699997,9.6499996,14141174,
"SUDATEL",2008-06-15 00:00:00,6.25,6.25,6.2199998,6.25,128550,
"TABREED",2008-06-15 00:00:00,2.54,2.55,2.53,2.54,954531,
"TAMWEEL",2008-06-15 00:00:00,8.0299997,8.2299995,8.0299997,8.1800003,1764235,
"UCC",2008-06-15 00:00:00,5.1999998,5.3000002,5.0500002,5.29,322558,
"UNB",2008-06-15 00:00:00,9.3900003,9.3900003,9.3100004,9.3900003,26658,
"UNION",2008-06-15 00:00:00,3.75,4,3.75,4,22252,
"UPP",2008-06-15 00:00:00,5.1500001,5.1599998,5.0500002,5.0999999,5218010,
"AABAR",2008-06-12 00:00:00,3.96,3.97,3.8399999,3.9000001,54309044,
"ADAVIATION",2008-06-12 00:00:00,5.5999999,5.5999999,5.5500002,5.5700002,14110,
"ADCB",2008-06-12 00:00:00,5.2800002,5.2800002,5.1999998,5.23,4830429,
"ADIB",2008-06-12 00:00:00,6.5500002,6.5500002,6.4899998,6.5100002,3786887,
"ADNH",2008-06-12 00:00:00,8.1499996,8.25,8.1499996,8.1499996,465824,
"ADSB",2008-06-12 00:00:00,5.1599998,5.1599998,5.1599998,5.1599998,3300,
"AGTHIA",2008-06-12 00:00:00,2.8499999,2.8599999,2.77,2.79,10478392,
"AIRARABIA",2008-06-12 00:00:00,1.95,1.95,1.9299999,1.9400001,22046548,
"ALDAR",2008-06-12 00:00:00,12.3,12.3,12.2,12.3,2054524,
"ALFIRDOUS",2008-06-12 00:00:00,2.5999999,2.5999999,2.5999999,2.5999999,3650,
"ALSALAMSUDAN",2008-06-12 00:00:00,6.75,6.75,6.75,6.75,4000,
"AMAN",2008-06-12 00:00:00,3.51,3.53,3.48,3.49,1119049,
"AMLAK",2008-06-12 00:00:00,4.9000001,4.9299998,4.8299999,4.8400002,9347532,
"ARKAN",2008-06-12 00:00:00,6.21,6.2199998,6.0999999,6.1599998,11816746,
"ARMX",2008-06-12 00:00:00,2.6600001,2.6800001,2.6099999,2.6700001,4492804,
"ARTC",2008-06-12 00:00:00,16.25,16.25,16.1,16.1,1986930,
"ASMAK",2008-06-12 00:00:00,27.549999,28.299999,27.5,28.049999,262400,
"BILDCO",2008-06-12 00:00:00,3.8599999,3.8599999,3.78,3.8099999,145500,
"BOS",2008-06-12 00:00:00,3.02,3.05,3.02,3.03,19200,
"CBI",2008-06-12 00:00:00,2.7,2.72,2.6900001,2.7,2279671,
"DANA",2008-06-12 00:00:00,2.1199999,2.1300001,2.0699999,2.0999999,51819169,
"DEYAAR",2008-06-12 00:00:00,2.26,2.26,2.23,2.24,7555697,
"DFM",2008-06-12 00:00:00,5.5999999,5.5999999,5.46,5.4899998,31303861,
"DIB",2008-06-12 00:00:00,8.9899998,9,8.9399996,8.9499998,2625763,
"DIC",2008-06-12 00:00:00,4.21,4.21,4.0799999,4.0999999,30289931,
"DNIR",2008-06-12 00:00:00,3.8,3.8,3.8,3.8,3330,
"DRC",2008-06-12 00:00:00,16,16,16,16,3000,
"DRIVE",2008-06-12 00:00:00,8.1099997,8.1099997,8.0200005,8.0500002,20169,
"DU",2008-06-12 00:00:00,5.9299998,5.9400001,5.9000001,5.9200001,1427493,
"EKTTITAB",2008-06-12 00:00:00,3.29,3.29,3.1300001,3.29,23000,
"EMAAR",2008-06-12 00:00:00,11.4,11.4,11.1,11.2,23596610,
"ENBD",2008-06-12 00:00:00,12,12.1,12,12,636509,
"ETISALAT",2008-06-12 00:00:00,20.700001,20.9,20.450001,20.6,2698229,
"FGB",2008-06-12 00:00:00,26.1,26.6,26,26.4,908839,
"FH",2008-06-12 00:00:00,12.7,12.95,12.6,12.85,656384,
"GCEM",2008-06-12 00:00:00,6.6500001,6.6500001,6.52,6.5599999,46590,
"GGICO",2008-06-12 00:00:00,7.6799998,7.6799998,7.6300001,7.6399999,159320,
"GRAND",2008-06-12 00:00:00,3.5,3.5,3.5,2.8,24550,3.5
"GULFNAV",2008-06-12 00:00:00,1.8099999,1.8099999,1.76,1.78,19170495,
"IAIC",2008-06-12 00:00:00,3.3800001,3.4000001,3.3299999,3.3299999,5226476,
"JULPHAR",2008-06-12 00:00:00,2.55,2.5999999,2.55,2.5699999,27012,
"METHAQ",2008-06-12 00:00:00,3.8399999,3.97,3.79,3.9100001,6200286,
"NBAD",2008-06-12 00:00:00,21.5,21.5,21.200001,21.299999,1237400,
"NBS",2008-06-12 00:00:00,3.02,3.05,2.99,3.01,12036529,
"NMDC",2008-06-12 00:00:00,11.6,11.6,11.25,11.35,13199,
"OEIHC",2008-06-12 00:00:00,4.8000002,4.8000002,4.77,4.79,13055,
"OILC",2008-06-12 00:00:00,2.75,2.76,2.6700001,2.71,32023625,
"QCEM",2008-06-12 00:00:00,3.0699999,3.0699999,3.05,3.0599999,151348,
"RAKCC",2008-06-12 00:00:00,3.73,3.8,3.6800001,3.75,38936171,
"RAKCEC",2008-06-12 00:00:00,3.9000001,4.0500002,3.9000001,3.98,364100,
"RAKPROP",2008-06-12 00:00:00,2.29,2.29,2.23,2.25,5756156,
"RAKWCT",2008-06-12 00:00:00,2.5899999,2.5899999,2.51,2.53,3289066,
"RAPCO",2008-06-12 00:00:00,5.1999998,5.1999998,4.96,4.9899998,122943,
"SALAM_BAH",2008-06-12 00:00:00,2.72,2.72,2.6600001,2.7,1550320,
"SCIDC",2008-06-12 00:00:00,5.5999999,5.5999999,5.5999999,5.5999999,17345,
"SHUAA",2008-06-12 00:00:00,8.29,8.4499998,8.1599998,8.2200003,614072,
"SOROUH",2008-06-12 00:00:00,9.5500002,9.6099997,9.5100002,9.5699997,3369416,
"SUDATEL",2008-06-12 00:00:00,6.27,6.29,6.2199998,6.25,234841,
"TABREED",2008-06-12 00:00:00,2.54,2.55,2.5,2.5,2531948,
"TAMWEEL",2008-06-12 00:00:00,8.1999998,8.21,8.0100002,8.1700001,5576808,
"TAQA",2008-06-12 00:00:00,3.9300001,4.0500002,3.76,3.9100001,58153551,
"TKFL",2008-06-12 00:00:00,7.5999999,7.5999999,7.5,7.5300002,1470,
"UCC",2008-06-12 00:00:00,5.1999998,5.1999998,5.0999999,5.0999999,263200,
"UNB",2008-06-12 00:00:00,9.3800001,9.5100002,9.25,9.3999996,3260856,
"UNION",2008-06-12 00:00:00,4.1500001,4.1500001,4.1500001,4.1500001,3700,
"UPP",2008-06-12 00:00:00,5.1999998,5.1999998,5.0799999,5.0999999,8965685,
"AABAR",2008-06-11 00:00:00,3.74,3.9400001,3.73,3.8399999,86508011,
"ADAVIATION",2008-06-11 00:00:00,5.5500002,5.5799999,5.5,5.54,212627,
"ADCB",2008-06-11 00:00:00,5.3099999,5.4000001,5.2800002,5.3400002,5714523,
"ADIB",2008-06-11 00:00:00,6.5100002,6.5500002,6.5,6.52,7100066,
"ADNH",2008-06-11 00:00:00,8.0900002,8.29,7.8600001,8.1199999,790582,
"ADSB",2008-06-11 00:00:00,5.25,5.25,5.25,5.25,3480,
"AGTHIA",2008-06-11 00:00:00,2.8,2.8900001,2.77,2.8399999,42168859,
"AIRARABIA",2008-06-11 00:00:00,1.95,1.96,1.9400001,1.95,12935041,
"AKIC",2008-06-11 00:00:00,3.01,3.1400001,2.8199999,2.98,943723,
"ALDAR",2008-06-11 00:00:00,12.2,12.45,12.2,12.3,6413732,
"ALFIRDOUS",2008-06-11 00:00:00,2.5999999,2.5999999,2.5999999,2.5999999,300,
"AMAN",2008-06-11 00:00:00,3.5599999,3.5999999,3.54,3.5799999,658539,
"AMLAK",2008-06-11 00:00:00,5.0100002,5.0100002,4.9000001,4.9000001,10672588,
"ARKAN",2008-06-11 00:00:00,6.2600002,6.2600002,6.1999998,6.23,8546169,
"ARMX",2008-06-11 00:00:00,2.6700001,2.71,2.6500001,2.6500001,5857549,
"ARTC",2008-06-11 00:00:00,16.5,16.6,16.25,16.299999,1518693,
"ASMAK",2008-06-11 00:00:00,26.799999,28.200001,26.799999,28.049999,12700,
"AWNIC",2008-06-11 00:00:00,6.6999998,6.6999998,6.6999998,6.6999998,100000,
"BILDCO",2008-06-11 00:00:00,3.78,3.8800001,3.76,3.8,435040,
"BOS",2008-06-11 00:00:00,3.02,3.0699999,3.02,3.04,178862,
"CBD",2008-06-11 00:00:00,10.3,10.3,10.3,10.3,10000,
"CBI",2008-06-11 00:00:00,2.6800001,2.72,2.6800001,2.7,381060,
"DANA",2008-06-11 00:00:00,2.0899999,2.1099999,2.0799999,2.0999999,44903529,
"DEYAAR",2008-06-11 00:00:00,2.26,2.26,2.25,2.26,5880216,
"DFM",2008-06-11 00:00:00,5.6999998,5.6999998,5.5599999,5.5999999,33646452,
"DIB",2008-06-11 00:00:00,9.0299997,9.0500002,8.9899998,9,3083414,
"DIC",2008-06-11 00:00:00,4.2800002,4.3000002,4.1999998,4.2199998,28223291,
"DRIVE",2008-06-11 00:00:00,8.4499998,8.9899998,8.3999996,8.6899996,74100,
"DU",2008-06-11 00:00:00,5.9299998,5.9899998,5.9200001,5.9400001,1434892,
"EKTTITAB",2008-06-11 00:00:00,3.3599999,3.48,3.1400001,3.3099999,453222,
"EMAAR",2008-06-11 00:00:00,11.4,11.45,11.3,11.35,12278516,
"ENBD",2008-06-11 00:00:00,11.9,12.1,11.85,12.1,3073273,
"ETISALAT",2008-06-11 00:00:00,20.950001,20.950001,20.65,20.700001,1933746,
"FGB",2008-06-11 00:00:00,26.450001,27.15,26.25,26.85,1717980,
"FH",2008-06-11 00:00:00,12.6,13,12.6,12.9,965619,
"FOODCO",2008-06-11 00:00:00,4.5500002,4.5500002,4.46,4.54,381162,
"GCEM",2008-06-11 00:00:00,6.6999998,6.6999998,6.5999999,6.6700001,767922,
"GGICO",2008-06-11 00:00:00,7.75,7.7800002,7.6999998,7.73,211400,
"GULFA",2008-06-11 00:00:00,2.23,2.23,2.23,2.23,75000,
"GULFNAV",2008-06-11 00:00:00,1.8099999,1.8099999,1.8,1.8099999,10566344,
"IAIC",2008-06-11 00:00:00,3.4300001,3.4400001,3.3699999,3.4200001,4164806,
"INVESTB",2008-06-11 00:00:00,3.6400001,3.6400001,3.6400001,3.6400001,379364,
"JULPHAR",2008-06-11 00:00:00,2.48,2.5999999,2.48,2.54,152250,
"METHAQ",2008-06-11 00:00:00,3.9300001,3.9300001,3.8299999,3.8599999,1279152,
"NBAD",2008-06-11 00:00:00,20.9,21.5,20.9,21.450001,1021594,
"NBQ",2008-06-11 00:00:00,7.1700001,7.1700001,7.1700001,7.1700001,10000,
"NBS",2008-06-11 00:00:00,3.0999999,3.1099999,3.04,3.0599999,6508014,
"NMDC",2008-06-11 00:00:00,12.35,12.35,12.35,12.35,10000,
"OEIHC",2008-06-11 00:00:00,4.77,4.9899998,4.77,4.8600001,23905,
"OILC",2008-06-11 00:00:00,2.6800001,2.76,2.6700001,2.72,70995424,
"QCEM",2008-06-11 00:00:00,3.0999999,3.0999999,3.0699999,3.0799999,123400,
"RAKCC",2008-06-11 00:00:00,3.73,3.75,3.6900001,3.71,33741470,
"RAKCEC",2008-06-11 00:00:00,3.9100001,3.9200001,3.9000001,3.9200001,97400,
"RAKPROP",2008-06-11 00:00:00,2.28,2.3,2.26,2.27,10725245,
"RAKWCT",2008-06-11 00:00:00,2.5599999,2.5999999,2.5,2.5699999,2920315,
"RAPCO",2008-06-11 00:00:00,5.1700001,5.1999998,5,5.0700002,46110,
"SALAM_BAH",2008-06-11 00:00:00,2.75,2.8,2.73,2.74,1989918,
"SCIDC",2008-06-11 00:00:00,5.6199999,5.6500001,5.6199999,5.6399999,95000,
"SHUAA",2008-06-11 00:00:00,8.4799995,8.4799995,8.3100004,8.3900003,223809,
"SOROUH",2008-06-11 00:00:00,9.5299997,9.6599998,9.5299997,9.6199999,11736735,
"SUDATEL",2008-06-11 00:00:00,6.3000002,6.3299999,6.25,6.29,279199,
"TABREED",2008-06-11 00:00:00,2.55,2.5699999,2.54,2.5599999,2089654,
"TAMWEEL",2008-06-11 00:00:00,8.2200003,8.2700005,8.1700001,8.2399998,5571752,
"TAQA",2008-06-11 00:00:00,4.02,4.0500002,3.9200001,3.98,83390605,
"TKFL",2008-06-11 00:00:00,8.25,8.25,8.25,8.25,10000,
"UCC",2008-06-11 00:00:00,5.0999999,5.0999999,5.0999999,5.0999999,1200,
"UNB",2008-06-11 00:00:00,9.04,9.3699999,8.8500004,9.2700005,2335066,
"UNION",2008-06-11 00:00:00,4,4.1500001,4,4.1199999,395586,
"UPP",2008-06-11 00:00:00,5.1900001,5.21,5.1500001,5.1999998,3334429,
"AABAR",2008-06-10 00:00:00,3.6800001,3.75,3.6700001,3.71,69466153,
"ADAVIATION",2008-06-10 00:00:00,5.6399999,5.6999998,5.4000001,5.4899998,177377,
"ADCB",2008-06-10 00:00:00,5.3200002,5.3200002,5.29,5.3000002,1731350,
"ADIB",2008-06-10 00:00:00,6.5,6.5500002,6.5,6.52,3310215,
"ADNH",2008-06-10 00:00:00,8,8.0799999,7.9899998,8.0500002,699564,
"ADSB",2008-06-10 00:00:00,5.5999999,5.9400001,5.25,5.5599999,22290,
"AGTHIA",2008-06-10 00:00:00,2.73,2.8299999,2.73,2.79,23670758,
"AIRARABIA",2008-06-10 00:00:00,1.97,1.97,1.9400001,1.95,31131351,
"AKIC",2008-06-10 00:00:00,3.0599999,3.2,3.05,3.0899999,239497,
"ALDAR",2008-06-10 00:00:00,12.4,12.4,12.1,12.25,5527776,
"ALFIRDOUS",2008-06-10 00:00:00,2.6600001,2.6600001,2.5999999,2.5999999,26890,
"AMAN",2008-06-10 00:00:00,3.6099999,3.6400001,3.55,3.5999999,1202295,
"AMLAK",2008-06-10 00:00:00,5.0500002,5.0799999,4.96,4.96,18768899,
"ARKAN",2008-06-10 00:00:00,6.2600002,6.2800002,6.1999998,6.2399998,19226613,
"ARMX",2008-06-10 00:00:00,2.71,2.74,2.6800001,2.6900001,13047904,
"ARTC",2008-06-10 00:00:00,16.700001,16.700001,16.25,16.25,1549113,
"ASMAK",2008-06-10 00:00:00,28.15,28.549999,28.15,28.4,5700,
"BILDCO",2008-06-10 00:00:00,3.8499999,3.8699999,3.8,3.8299999,315205,
"BOS",2008-06-10 00:00:00,3.0699999,3.0999999,3.02,3.0599999,527212,
"CBD",2008-06-10 00:00:00,10.3,10.3,10.25,10.3,122151,
"CBI",2008-06-10 00:00:00,2.76,2.77,2.6900001,2.73,18579112,
"DANA",2008-06-10 00:00:00,2.0899999,2.1199999,2.0699999,2.0899999,47825630,
"DEYAAR",2008-06-10 00:00:00,2.27,2.27,2.25,2.26,3369815,
"DFM",2008-06-10 00:00:00,5.8000002,5.8099999,5.6500001,5.6900001,31484426,
"DIB",2008-06-10 00:00:00,9.0699997,9.0900002,8.9700003,8.9700003,7915980,
"DIC",2008-06-10 00:00:00,4.27,4.3000002,4.1999998,4.29,59458378,
"DIN",2008-06-10 00:00:00,28.9,28.9,28.9,28.9,500,
"DU",2008-06-10 00:00:00,6,6.0700002,5.9200001,5.9400001,3436449,
"EKTTITAB",2008-06-10 00:00:00,3.5,3.5,3.5,3.5,60000,
"EMAAR",2008-06-10 00:00:00,11.6,11.65,11.35,11.4,16836544,
"ENBD",2008-06-10 00:00:00,11.95,12.15,11.85,11.85,697662,
"ETISALAT",2008-06-10 00:00:00,20.75,20.950001,20.75,20.85,1223800,
"FGB",2008-06-10 00:00:00,26.15,26.65,26.15,26.450001,1975100,
"FH",2008-06-10 00:00:00,12.5,12.5,12.5,12.5,6600,
"FOODCO",2008-06-10 00:00:00,4.6999998,4.79,4.6500001,4.6599998,51500,
"GCEM",2008-06-10 00:00:00,6.5999999,6.6900001,6.5999999,6.6599998,83072,
"GGICO",2008-06-10 00:00:00,7.6999998,7.77,7.6999998,7.77,42744,
"GMPC",2008-06-10 00:00:00,3.6400001,3.7,3.6400001,3.6500001,24456,
"GULFNAV",2008-06-10 00:00:00,1.8099999,1.8200001,1.79,1.8,40829767,
"IAIC",2008-06-10 00:00:00,3.45,3.46,3.4000001,3.4200001,7258926,
"JULPHAR",2008-06-10 00:00:00,2.6800001,2.6800001,2.5,2.53,515874,
"METHAQ",2008-06-10 00:00:00,3.98,4.02,3.8599999,3.9200001,970777,
"NBAD",2008-06-10 00:00:00,21.200001,21.200001,21,21.15,1081117,
"NBQ",2008-06-10 00:00:00,6.5300002,6.5300002,6.5300002,6.5300002,10000,
"NBS",2008-06-10 00:00:00,3.1400001,3.1500001,3.0799999,3.1099999,14850606,
"NMDC",2008-06-10 00:00:00,12.5,12.5,12.5,12.5,30000,
"OEIHC",2008-06-10 00:00:00,4.8000002,4.8000002,4.8000002,4.8000002,1430,
"OILC",2008-06-10 00:00:00,2.7,2.71,2.6600001,2.6800001,36660558,
"QCEM",2008-06-10 00:00:00,3.1400001,3.1800001,3.0699999,3.1600001,2366869,
"QTEL",2008-06-10 00:00:00,197,197,190,195.5,1280,
"RAKCC",2008-06-10 00:00:00,3.79,3.8299999,3.7,3.77,36372982,
"RAKCEC",2008-06-10 00:00:00,3.97,3.99,3.8900001,3.9400001,432000,
"RAKPROP",2008-06-10 00:00:00,2.28,2.3,2.26,2.28,9471453,
"RAKWCT",2008-06-10 00:00:00,2.6300001,2.6500001,2.55,2.6099999,3326497,
"RAPCO",2008-06-10 00:00:00,5.29,5.3000002,4.9699998,5.0799999,175337,
"SALAM_BAH",2008-06-10 00:00:00,2.8,2.8,2.72,2.75,2794395,
"SCIDC",2008-06-10 00:00:00,5.5999999,5.6399999,5.5999999,5.6100001,42120,
"SHUAA",2008-06-10 00:00:00,8.4499998,8.4499998,8.3199997,8.3699999,355670,
"SOROUH",2008-06-10 00:00:00,9.5500002,9.6499996,9.5500002,9.6099997,11755121,
"SUDATEL",2008-06-10 00:00:00,6.3099999,6.3499999,6.29,6.3299999,354485,
"TABREED",2008-06-10 00:00:00,2.5699999,2.5699999,2.55,2.5699999,3619303,
"TAMWEEL",2008-06-10 00:00:00,8.3900003,8.4399996,8.1999998,8.2600002,5122144,
"TAQA",2008-06-10 00:00:00,3.8,4.1199999,3.8,4.02,93669858,
"UCC",2008-06-10 00:00:00,5.0999999,5.1300001,5.0999999,5.1300001,70000,
"UNB",2008-06-10 00:00:00,8.8999996,9.0500002,8.8999996,8.9399996,358003,
"UNION",2008-06-10 00:00:00,4,4.0100002,4,4.0100002,211000,
"UPP",2008-06-10 00:00:00,5.23,5.25,5.1799998,5.25,6815588,
"WARE",2008-06-10 00:00:00,17.450001,17.450001,17.450001,17.450001,2000,
"AABAR",2008-06-09 00:00:00,3.6300001,3.6900001,3.5999999,3.6500001,46949785,
"ADAVIATION",2008-06-09 00:00:00,5.3499999,5.6999998,5.3200002,5.5300002,2740382,
"ADCB",2008-06-09 00:00:00,5.3000002,5.3499999,5.3000002,5.3499999,800972,
"ADIB",2008-06-09 00:00:00,6.5100002,6.52,6.4899998,6.5,1470842,
"ADNH",2008-06-09 00:00:00,7.8000002,7.9299998,7.75,7.8400002,790885,
"ADNIC",2008-06-09 00:00:00,9.3500004,9.3500004,9,9.1300001,150000,
"AGTHIA",2008-06-09 00:00:00,2.74,2.78,2.6800001,2.73,7376585,
"AIRARABIA",2008-06-09 00:00:00,1.97,1.99,1.95,1.96,71139404,
"AKIC",2008-06-09 00:00:00,3.25,3.27,3.1900001,3.21,147600,
"ALDAR",2008-06-09 00:00:00,12.4,12.5,12.3,12.4,5212167,
"ALMADINA",2008-06-09 00:00:00,7.98,7.98,7.98,7.98,1000,
"ALSALAMSUDAN",2008-06-09 00:00:00,6.1100001,6.1599998,6.0999999,6.1500001,25680,
"AMAN",2008-06-09 00:00:00,3.6500001,3.6700001,3.5899999,3.6199999,1817830,
"AMLAK",2008-06-09 00:00:00,5.0799999,5.0900002,5.0300002,5.0300002,8438228,
"ARKAN",2008-06-09 00:00:00,6.1300001,6.27,6.1300001,6.2199998,44928699,
"ARMX",2008-06-09 00:00:00,2.72,2.75,2.7,2.71,4478185,
"ARTC",2008-06-09 00:00:00,16.6,16.85,16.6,16.799999,1511339,
"ASMAK",2008-06-09 00:00:00,27.5,29.85,27.5,28.6,26400,
"BILDCO",2008-06-09 00:00:00,3.8399999,3.8900001,3.8,3.8099999,351051,
"BOS",2008-06-09 00:00:00,3.0799999,3.0799999,3.04,3.05,235574,
"CBI",2008-06-09 00:00:00,2.75,2.79,2.75,2.76,27069418,
"DANA",2008-06-09 00:00:00,2.0899999,2.0999999,2.0699999,2.0799999,18019988,
"DEYAAR",2008-06-09 00:00:00,2.28,2.29,2.26,2.27,11364305,
"DFM",2008-06-09 00:00:00,5.7800002,5.8200002,5.7399998,5.75,15603503,
"DIB",2008-06-09 00:00:00,9.1199999,9.1499996,9.0799999,9.0900002,3384825,
"DIC",2008-06-09 00:00:00,4.29,4.3600001,4.23,4.27,121215714,
"DNIR",2008-06-09 00:00:00,3.7,4,3.7,3.99,195000,
"DRIVE",2008-06-09 00:00:00,8.5500002,8.5500002,8.5500002,8.5500002,150,
"DU",2008-06-09 00:00:00,5.9499998,6.1399999,5.9499998,6.04,4887988,
"EKTTITAB",2008-06-09 00:00:00,3.52,3.5999999,3.5,3.5599999,231000,
"EMAAR",2008-06-09 00:00:00,11.65,11.65,11.55,11.6,5371834,
"ENBD",2008-06-09 00:00:00,12.2,12.2,12,12.15,412933,
"ETISALAT",2008-06-09 00:00:00,20.799999,20.85,20.700001,20.75,762497,
"FBICO",2008-06-09 00:00:00,5.8299999,5.8299999,5.8299999,5.8299999,10,
"FGB",2008-06-09 00:00:00,26.5,26.6,25.9,26.25,1308473,
"FH",2008-06-09 00:00:00,12.5,12.5,12.4,12.45,5000,
"FOODCO",2008-06-09 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,4000,
"GCEM",2008-06-09 00:00:00,6.79,6.79,6.6500001,6.71,244213,
"GFH",2008-06-09 00:00:00,15.8,15.8,15.8,15.8,25000,
"GGICO",2008-06-09 00:00:00,7.6999998,7.7199998,7.6900001,7.7199998,319201,
"GMPC",2008-06-09 00:00:00,3.51,3.51,3.51,3.51,10000,
"GULFA",2008-06-09 00:00:00,2.23,2.23,2.23,2.23,25000,
"GULFNAV",2008-06-09 00:00:00,1.8200001,1.83,1.8,1.8,19856031,
"IAIC",2008-06-09 00:00:00,3.4300001,3.47,3.4300001,3.4300001,4234124,
"IFA",2008-06-09 00:00:00,7.25,7.25,7.25,7.25,5601,
"INVESTB",2008-06-09 00:00:00,3.3,3.45,3.3,3.4400001,34041,
"JULPHAR",2008-06-09 00:00:00,2.5999999,2.5999999,2.5699999,2.5999999,404846,
"METHAQ",2008-06-09 00:00:00,3.77,4,3.77,3.96,9431619,
"NBAD",2008-06-09 00:00:00,21.299999,21.5,21.200001,21.299999,693980,
"NBS",2008-06-09 00:00:00,3.1199999,3.1900001,3.0799999,3.1400001,51104124,
"NCTH",2008-06-09 00:00:00,13,13,13,13,150000,
"NMDC",2008-06-09 00:00:00,11.9,12.75,11.9,12.35,874368,
"OEIHC",2008-06-09 00:00:00,4.9400001,4.96,4.9400001,4.9400001,378309,
"OIC",2008-06-09 00:00:00,9.6999998,9.6999998,9.6999998,9.6999998,12000,
"OILC",2008-06-09 00:00:00,2.6700001,2.72,2.6500001,2.7,41592917,
"QCEM",2008-06-09 00:00:00,3.0799999,3.0799999,3.05,3.0599999,400000,
"QTEL",2008-06-09 00:00:00,191,192,191,191.89999,1110,
"RAKBANK",2008-06-09 00:00:00,7.3000002,7.3000002,7.0999999,7.21,6600,
"RAKCC",2008-06-09 00:00:00,3.77,3.79,3.74,3.76,8460200,
"RAKCEC",2008-06-09 00:00:00,4.0500002,4.0999999,4,4.02,85500,
"RAKPROP",2008-06-09 00:00:00,2.29,2.3099999,2.27,2.29,11562464,
"RAKWCT",2008-06-09 00:00:00,2.6199999,2.6500001,2.5599999,2.6099999,1051454,
"RAPCO",2008-06-09 00:00:00,5.3699999,5.3800001,5.1999998,5.27,115000,
"SALAM_BAH",2008-06-09 00:00:00,2.77,2.8800001,2.75,2.75,3498469,
"SCIDC",2008-06-09 00:00:00,5.5999999,5.5999999,5.5500002,5.5599999,429895,
"SHUAA",2008-06-09 00:00:00,8.46,8.46,8.3699999,8.3900003,260834,
"SICO",2008-06-09 00:00:00,6.3099999,6.3099999,6.3099999,6.3099999,24,
"SOROUH",2008-06-09 00:00:00,9.4799995,9.71,9.4799995,9.6599998,14427542,
"SUDATEL",2008-06-09 00:00:00,6.3200002,6.3400002,6.3099999,6.3299999,97841,
"TABREED",2008-06-09 00:00:00,2.5599999,2.5799999,2.55,2.5699999,2656120,
"TAMWEEL",2008-06-09 00:00:00,8.3000002,8.5,8.3000002,8.4399996,4208154,
"TAQA",2008-06-09 00:00:00,3.8499999,3.8800001,3.8199999,3.8499999,2479986,
"TKFL",2008-06-09 00:00:00,8.25,8.25,7.6199999,8.1999998,28675,
"UCC",2008-06-09 00:00:00,4.8000002,5.3000002,4.8000002,5.1300001,37129,
"UNB",2008-06-09 00:00:00,9.0500002,9.1499996,8.8599997,8.9700003,24242133,
"UNION",2008-06-09 00:00:00,3.6500001,3.6500001,3.6500001,3.6500001,7368,
"UPP",2008-06-09 00:00:00,5.21,5.29,5.1999998,5.27,2453345,
"AABAR",2008-06-08 00:00:00,3.5899999,3.6099999,3.52,3.5799999,19323325,
"ADAVIATION",2008-06-08 00:00:00,5.5999999,5.5999999,5.1999998,5.3400002,2139265,
"ADCB",2008-06-08 00:00:00,5.3899999,5.4000001,5.3000002,5.3200002,1085818,
"ADIB",2008-06-08 00:00:00,6.5,6.54,6.48,6.5,2658099,
"ADNH",2008-06-08 00:00:00,7.8000002,8,7.8000002,7.9299998,1145004,
"ADSB",2008-06-08 00:00:00,5.4000001,5.4000001,5.4000001,5.4000001,5640,
"AGTHIA",2008-06-08 00:00:00,2.79,2.79,2.6800001,2.72,4500831,
"AIRARABIA",2008-06-08 00:00:00,1.99,2,1.96,1.97,48193089,
"AKIC",2008-06-08 00:00:00,3.49,3.49,3.2,3.3299999,2543726,
"ALDAR",2008-06-08 00:00:00,12.4,12.5,12.1,12.3,7363516,
"ALFIRDOUS",2008-06-08 00:00:00,2.7,2.7,2.6600001,2.7,25924,
"ALMADINA",2008-06-08 00:00:00,7.25,7.25,7.25,7.25,11000,
"AMAN",2008-06-08 00:00:00,3.5999999,3.6600001,3.52,3.6500001,3158371,
"AMLAK",2008-06-08 00:00:00,5.0999999,5.1399999,5.0500002,5.0700002,14802418,
"ARIG",2008-06-08 00:00:00,3.5,3.55,3.4000001,3.4000001,43792,
"ARKAN",2008-06-08 00:00:00,6.0599999,6.1500001,6.04,6.1100001,8191378,
"ARMX",2008-06-08 00:00:00,2.79,2.79,2.7,2.74,6949415,
"ARTC",2008-06-08 00:00:00,16.75,16.9,16.65,16.700001,1853108,
"ASMAK",2008-06-08 00:00:00,28,28.200001,27,27.6,83285,
"BILDCO",2008-06-08 00:00:00,3.8699999,3.9200001,3.8399999,3.8599999,186089,
"BOS",2008-06-08 00:00:00,3.1400001,3.24,3.0699999,3.1099999,929982,
"CBD",2008-06-08 00:00:00,10.3,10.3,10.2,10.2,51847,
"CBI",2008-06-08 00:00:00,2.78,2.8199999,2.75,2.76,589400,
"DANA",2008-06-08 00:00:00,2.0999999,2.0999999,2.0699999,2.0899999,21833056,
"DEYAAR",2008-06-08 00:00:00,2.29,2.29,2.25,2.26,13389184,
"DFM",2008-06-08 00:00:00,5.8600001,5.8600001,5.75,5.7600002,23604835,
"DIB",2008-06-08 00:00:00,9.1999998,9.1999998,9.0600004,9.1400003,6313907,
"DIC",2008-06-08 00:00:00,4.0700002,4.54,4.0599999,4.2399998,210194929,
"DIN",2008-06-08 00:00:00,28,28.1,28,28.1,28285,
"DRC",2008-06-08 00:00:00,16,16,16,16,2000,
"DU",2008-06-08 00:00:00,6.0500002,6.0500002,5.96,5.98,2713957,
"EIC",2008-06-08 00:00:00,8,8,8,8,1170,
"EKTTITAB",2008-06-08 00:00:00,3.5599999,3.7,3.55,3.55,172495,
"EMAAR",2008-06-08 00:00:00,11.7,11.7,11.55,11.6,14506082,
"ENBD",2008-06-08 00:00:00,12.1,12.2,12.1,12.15,2711997,
"ETISALAT",2008-06-08 00:00:00,20.85,21,20.799999,20.9,315552,
"FGB",2008-06-08 00:00:00,26.75,27.049999,25.700001,26.049999,2193442,
"FH",2008-06-08 00:00:00,11.25,12,11.25,12,202687,
"GCEM",2008-06-08 00:00:00,6.6100001,6.6900001,6.5999999,6.6199999,109002,
"GFH",2008-06-08 00:00:00,15.2,15.2,15.2,15.2,6594,
"GGICO",2008-06-08 00:00:00,7.7800002,7.7800002,7.6900001,7.6999998,524994,
"GLOBAL",2008-06-08 00:00:00,14.4,14.4,14.4,14.4,1033,
"GMPC",2008-06-08 00:00:00,3.74,3.74,3.74,3.74,14416,
"GULFNAV",2008-06-08 00:00:00,1.86,1.86,1.8,1.8099999,57930753,
"IAIC",2008-06-08 00:00:00,3.46,3.5,3.4300001,3.45,5206044,
"JULPHAR",2008-06-08 00:00:00,2.5999999,2.7,2.5,2.6099999,139475,
"METHAQ",2008-06-08 00:00:00,3.9000001,3.9200001,3.76,3.8599999,1363467,
"NBAD",2008-06-08 00:00:00,21.799999,21.799999,21.15,21.450001,595692,
"NBQ",2008-06-08 00:00:00,5.9400001,5.9400001,5.9400001,5.9400001,1000000,
"NBS",2008-06-08 00:00:00,3.22,3.23,3.0899999,3.1700001,47580617,
"NCTH",2008-06-08 00:00:00,13,13,13,13,50000,
"NMDC",2008-06-08 00:00:00,10.6,11.85,10.6,11.6,63199,
"OEIHC",2008-06-08 00:00:00,4.5,4.5100002,4.5,4.5100002,689,
"OIC",2008-06-08 00:00:00,9.5100002,9.6999998,9.5100002,9.6999998,26939,
"OILC",2008-06-08 00:00:00,2.6600001,2.6900001,2.6400001,2.6700001,17995936,
"QCEM",2008-06-08 00:00:00,3.1400001,3.1400001,3.05,3.0799999,520700,
"RAKCC",2008-06-08 00:00:00,3.75,3.8099999,3.71,3.78,56162177,
"RAKCEC",2008-06-08 00:00:00,4.0100002,4.0100002,4,4,7000,
"RAKPROP",2008-06-08 00:00:00,2.3,2.3299999,2.29,2.3099999,10444221,
"RAKWCT",2008-06-08 00:00:00,2.6099999,2.6400001,2.5599999,2.6099999,1506308,
"RAPCO",2008-06-08 00:00:00,5.1300001,5.4400001,5.1300001,5.3699999,491371,
"SALAM_BAH",2008-06-08 00:00:00,2.75,2.8099999,2.7,2.8,5670355,
"SCIDC",2008-06-08 00:00:00,5.6199999,5.6999998,5.5999999,5.6500001,653349,
"SHUAA",2008-06-08 00:00:00,8.4499998,8.5600004,8.3100004,8.46,486104,
"SICO",2008-06-08 00:00:00,5.7399998,5.7399998,5.7399998,5.7399998,75360,
"SOROUH",2008-06-08 00:00:00,9.6499996,9.6800003,9.4899998,9.5200005,5909158,
"SUDATEL",2008-06-08 00:00:00,6.4000001,6.4000001,6.3000002,6.3400002,317877,
"TABREED",2008-06-08 00:00:00,2.5799999,2.5999999,2.54,2.55,5657898,
"TAMWEEL",2008-06-08 00:00:00,8.4399996,8.4499998,8.3100004,8.4300003,3051224,
"TAQA",2008-06-08 00:00:00,3.8499999,3.97,3.8299999,3.8800001,15443912,
"TKFL",2008-06-08 00:00:00,7.5,7.5,7.5,7.5,1470,
"UCC",2008-06-08 00:00:00,5.0599999,5.0599999,5.0599999,5.0599999,3187,
"UNB",2008-06-08 00:00:00,9.21,9.21,8.8999996,9.04,782357,
"UNION",2008-06-08 00:00:00,3.8499999,3.8599999,3.8499999,3.8499999,36900,
"UPP",2008-06-08 00:00:00,5.2199998,5.3000002,5.1500001,5.21,9319969,
"AABAR",2008-06-05 00:00:00,3.5599999,3.6800001,3.55,3.6199999,101633870,
"ADAVIATION",2008-06-05 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,15000,
"ADCB",2008-06-05 00:00:00,5.3699999,5.3699999,5.3200002,5.3499999,2235011,
"ADIB",2008-06-05 00:00:00,6.5500002,6.5999999,6.5100002,6.5599999,14970180,
"ADNH",2008-06-05 00:00:00,7.71,7.9899998,7.6999998,7.73,141800,
"AGTHIA",2008-06-05 00:00:00,2.8199999,2.8499999,2.74,2.8,14476540,
"AIRARABIA",2008-06-05 00:00:00,2.02,2.02,1.99,2,40154101,
"AKIC",2008-06-05 00:00:00,3.3499999,3.47,3.27,3.3199999,744528,
"ALDAR",2008-06-05 00:00:00,12.85,12.95,12.45,12.65,8212378,
"ALFIRDOUS",2008-06-05 00:00:00,2.77,2.77,2.6700001,2.6700001,31700,
"AMAN",2008-06-05 00:00:00,3.6800001,3.7,3.5899999,3.5999999,2633790,
"AMLAK",2008-06-05 00:00:00,5.1300001,5.1900001,5.1100001,5.1199999,22015168,
"ARIG",2008-06-05 00:00:00,3.45,3.5999999,3.45,3.5999999,20203,
"ARKAN",2008-06-05 00:00:00,6.1199999,6.1900001,6.0300002,6.0999999,17910785,
"ARMX",2008-06-05 00:00:00,2.77,2.8,2.76,2.79,21332408,
"ARTC",2008-06-05 00:00:00,16.549999,16.6,16.450001,16.6,2743969,
"ASCANA",2008-06-05 00:00:00,3.05,3.0899999,3.05,3.0899999,12700,
"ASMAK",2008-06-05 00:00:00,27.5,28,27.5,27.9,13000,
"BILDCO",2008-06-05 00:00:00,3.97,4.0300002,3.8800001,3.96,1213881,
"BOS",2008-06-05 00:00:00,3.0999999,3.0999999,3.04,3.0899999,241323,
"CBD",2008-06-05 00:00:00,10.35,10.35,10.3,10.3,735500,
"CBI",2008-06-05 00:00:00,2.8699999,2.9400001,2.8699999,2.8800001,72807,
"DANA",2008-06-05 00:00:00,2.1199999,2.1300001,2.0899999,2.1099999,19690654,
"DEYAAR",2008-06-05 00:00:00,2.3,2.3099999,2.27,2.29,16420498,
"DFM",2008-06-05 00:00:00,5.9099998,5.9699998,5.8499999,5.8600001,15583537,
"DIB",2008-06-05 00:00:00,9.1400003,9.25,9.1300001,9.2200003,7974905,
"DIC",2008-06-05 00:00:00,4.0300002,4.0900002,4.0300002,4.04,58512169,
"DRIVE",2008-06-05 00:00:00,8.1999998,8.1999998,8.1999998,8.1999998,14640,
"DU",2008-06-05 00:00:00,6.1599998,6.2199998,6.0500002,6.0999999,2159308,
"EKTTITAB",2008-06-05 00:00:00,3.7,3.76,3.5,3.51,223642,
"EMAAR",2008-06-05 00:00:00,11.7,11.9,11.65,11.75,19079657,
"ENBD",2008-06-05 00:00:00,12.1,12.2,12,12.15,1427369,
"ETISALAT",2008-06-05 00:00:00,21.049999,21.299999,20.85,20.950001,625843,
"FCI",2008-06-05 00:00:00,6.3000002,6.75,6.3000002,6.48,9572,
"FGB",2008-06-05 00:00:00,25.549999,27.25,25.5,26.65,2564394,
"FH",2008-06-05 00:00:00,12,12.05,12,12.05,2805,
"FOODCO",2008-06-05 00:00:00,4.8400002,4.8499999,4.8400002,4.8400002,15300,
"GCEM",2008-06-05 00:00:00,6.7399998,6.7399998,6.6599998,6.71,169787,
"GGICO",2008-06-05 00:00:00,7.75,7.7800002,7.75,7.7800002,32500,
"GLOBAL",2008-06-05 00:00:00,14.55,14.55,14.55,14.55,70,
"GMPC",2008-06-05 00:00:00,3.5,3.75,3.5,3.74,19050,
"GULFNAV",2008-06-05 00:00:00,1.87,1.89,1.85,1.85,18631711,
"IAIC",2008-06-05 00:00:00,3.51,3.53,3.46,3.46,11256787,
"JULPHAR",2008-06-05 00:00:00,2.6199999,2.6199999,2.6099999,2.6199999,30000,
"MAZAYA",2008-06-05 00:00:00,12.55,13.1,12.5,13.1,3010,
"METHAQ",2008-06-05 00:00:00,3.96,3.97,3.8800001,3.9300001,2349523,
"NBAD",2008-06-05 00:00:00,21.700001,21.9,21.6,21.75,258213,
"NBS",2008-06-05 00:00:00,3,3.27,2.98,3.1300001,137698623,
"NCC",2008-06-05 00:00:00,10.3,10.3,10.3,10.3,1823,
"NMDC",2008-06-05 00:00:00,11.1,11.75,11.1,11.55,33776,
"OEIHC",2008-06-05 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,1066,
"OILC",2008-06-05 00:00:00,2.6900001,2.72,2.6300001,2.6900001,53903505,
"QCEM",2008-06-05 00:00:00,3.1600001,3.1600001,3.1400001,3.1500001,53131,
"RAKCC",2008-06-05 00:00:00,3.8,3.8199999,3.73,3.77,30671677,
"RAKPROP",2008-06-05 00:00:00,2.3299999,2.3399999,2.29,2.3099999,18181262,
"RAKWCT",2008-06-05 00:00:00,2.76,2.76,2.6199999,2.6800001,12003253,
"RAPCO",2008-06-05 00:00:00,4.77,5.4000001,4.75,5.2399998,1717552,
"SALAM_BAH",2008-06-05 00:00:00,2.6500001,2.8399999,2.6300001,2.76,16802457,
"SCIDC",2008-06-05 00:00:00,5.52,5.6399999,5.52,5.6100001,165531,
"SHUAA",2008-06-05 00:00:00,8.6000004,8.6400003,8.5299997,8.6400003,254458,
"SOROUH",2008-06-05 00:00:00,9.6800003,9.6999998,9.5500002,9.6199999,7294126,
"SUDATEL",2008-06-05 00:00:00,6.3400002,6.3600001,6.3299999,6.3400002,196520,
"TABREED",2008-06-05 00:00:00,2.6300001,2.6500001,2.5899999,2.6099999,14158384,
"TAMWEEL",2008-06-05 00:00:00,8.5500002,8.6700001,8.3599997,8.3900003,6259407,
"TAQA",2008-06-05 00:00:00,3.9400001,3.97,3.8399999,3.9100001,16328631,
"UCC",2008-06-05 00:00:00,5.0599999,5.1999998,5,5.0700002,395409,
"UNB",2008-06-05 00:00:00,9.1400003,9.3299999,9.04,9.21,2932899,
"UNION",2008-06-05 00:00:00,3.5,3.51,3.5,3.51,27304,
"UPP",2008-06-05 00:00:00,5.25,5.29,5.1999998,5.27,3699668,
"WARE",2008-06-05 00:00:00,20.5,20.5,20.5,20.5,30,
"AABAR",2008-06-04 00:00:00,3.46,3.5899999,3.45,3.54,40479695,
"ADAVIATION",2008-06-04 00:00:00,5.5999999,5.71,5.5799999,5.6199999,624220,
"ADCB",2008-06-04 00:00:00,5.3600001,5.4400001,5.3400002,5.3899999,2064425,
"ADIB",2008-06-04 00:00:00,6.54,6.6199999,6.5,6.5500002,5484268,
"ADNH",2008-06-04 00:00:00,7.96,8.2299995,7.96,8.0299997,441896,
"ADSB",2008-06-04 00:00:00,5.3499999,5.4499998,5.0999999,5.3299999,24630,
"AGTHIA",2008-06-04 00:00:00,2.7,2.8499999,2.6600001,2.78,23576793,
"AIRARABIA",2008-06-04 00:00:00,2,2.02,2,2.01,15864744,
"AKIC",2008-06-04 00:00:00,3.3,3.3,3.2,3.27,73632,
"ALDAR",2008-06-04 00:00:00,12.8,12.95,12.65,12.8,5626558,
"ALFIRDOUS",2008-06-04 00:00:00,2.6600001,2.76,2.6600001,2.6600001,368,
"AMAN",2008-06-04 00:00:00,3.7,3.77,3.6700001,3.6700001,9299262,
"AMLAK",2008-06-04 00:00:00,5.0999999,5.1599998,5.0999999,5.1399999,12761453,
"ARIG",2008-06-04 00:00:00,3.45,3.48,3.45,3.45,48254,
"ARKAN",2008-06-04 00:00:00,6.1900001,6.2399998,6.1199999,6.1799998,38651997,
"ARMX",2008-06-04 00:00:00,2.73,2.8,2.71,2.76,20322500,
"ARTC",2008-06-04 00:00:00,16.299999,16.75,16.299999,16.5,2782916,
"ASMAK",2008-06-04 00:00:00,25.700001,28.25,25.700001,28,23400,
"BILDCO",2008-06-04 00:00:00,4.0700002,4.23,3.95,4.1199999,4189848,
"BOS",2008-06-04 00:00:00,3.0899999,3.0999999,3.0599999,3.0699999,100554,
"CBD",2008-06-04 00:00:00,10.35,10.4,10.35,10.35,312780,
"CBI",2008-06-04 00:00:00,2.78,2.78,2.78,2.78,11000,
"DANA",2008-06-04 00:00:00,2.0899999,2.1400001,2.0799999,2.1099999,55715611,
"DEYAAR",2008-06-04 00:00:00,2.29,2.3099999,2.27,2.3,22081575,
"DFM",2008-06-04 00:00:00,5.9099998,5.96,5.8800001,5.8899999,12117461,
"DIB",2008-06-04 00:00:00,9.1499996,9.1700001,9.1099997,9.1300001,2815090,
"DIC",2008-06-04 00:00:00,3.9200001,4.0300002,3.9100001,4.0100002,48809210,
"DNIR",2008-06-04 00:00:00,4,4,3.8499999,3.8499999,27990,
"DRIVE",2008-06-04 00:00:00,8.21,8.21,8.1999998,8.21,13000,
"DU",2008-06-04 00:00:00,6.1799998,6.3000002,6.1500001,6.1500001,17610004,
"EKTTITAB",2008-06-04 00:00:00,3.75,3.8499999,3.7,3.7,627062,
"EMAAR",2008-06-04 00:00:00,11.75,11.8,11.65,11.7,14823503,
"ENBD",2008-06-04 00:00:00,12,12.1,11.85,12,550180,
"ETISALAT",2008-06-04 00:00:00,20.85,21.049999,20.85,20.950001,362212,
"FCI",2008-06-04 00:00:00,6.4899998,6.4899998,6.4000001,6.48,55490,
"FGB",2008-06-04 00:00:00,25,26.799999,25,26.049999,1067638,
"FH",2008-06-04 00:00:00,12,12,12,12,134,
"FOODCO",2008-06-04 00:00:00,4.7600002,4.77,4.75,4.7600002,18590,
"GCEM",2008-06-04 00:00:00,6.6999998,6.75,6.6999998,6.7199998,330087,
"GFH",2008-06-04 00:00:00,15.3,15.5,15.3,15.5,213000,
"GGICO",2008-06-04 00:00:00,7.75,7.8499999,7.75,7.7800002,251350,
"GMPC",2008-06-04 00:00:00,3.55,3.55,3.55,3.55,3179,
"GULFNAV",2008-06-04 00:00:00,1.87,1.88,1.85,1.86,21724730,
"IAIC",2008-06-04 00:00:00,3.5,3.54,3.47,3.5,14857822,
"JULPHAR",2008-06-04 00:00:00,2.7,2.7,2.6600001,2.7,54150,
"MAZAYA",2008-06-04 00:00:00,12.5,12.5,12.5,12.5,1200,
"METHAQ",2008-06-04 00:00:00,4.0999999,4.1100001,3.98,4.02,3872146,
"NBAD",2008-06-04 00:00:00,21.700001,21.75,21.5,21.700001,475183,
"NBS",2008-06-04 00:00:00,2.9200001,3.03,2.9200001,2.99,16857655,
"NCC",2008-06-04 00:00:00,10.4,10.4,10.3,10.3,3750,
"NMDC",2008-06-04 00:00:00,11.2,11.2,10.85,11.05,22704,
"OILC",2008-06-04 00:00:00,2.6199999,2.7,2.6199999,2.6800001,38646872,
"QCEM",2008-06-04 00:00:00,3.1500001,3.1500001,3.1300001,3.1500001,291135,
"QTEL",2008-06-04 00:00:00,190,190,190,190,2500,
"RAKCC",2008-06-04 00:00:00,3.77,3.8699999,3.75,3.8199999,112658661,
"RAKCEC",2008-06-04 00:00:00,4.02,4.0999999,4.02,4.0599999,10000,
"RAKPROP",2008-06-04 00:00:00,2.3299999,2.3499999,2.3099999,2.3299999,15560103,
"RAKWCT",2008-06-04 00:00:00,2.72,2.8,2.72,2.77,24369249,
"RAPCO",2008-06-04 00:00:00,5.1500001,5.1500001,4.8699999,4.9899998,317290,
"SALAM_BAH",2008-06-04 00:00:00,2.5599999,2.6500001,2.5599999,2.6300001,7815970,
"SCIDC",2008-06-04 00:00:00,5.5100002,5.52,5.5,5.5,41450,
"SHUAA",2008-06-04 00:00:00,8.6000004,8.6499996,8.6000004,8.6000004,155290,
"SOROUH",2008-06-04 00:00:00,9.6800003,9.7399998,9.6599998,9.6800003,8698138,
"SUDATEL",2008-06-04 00:00:00,6.3400002,6.3499999,6.29,6.3200002,326881,
"TABREED",2008-06-04 00:00:00,2.5799999,2.6800001,2.5699999,2.6300001,29313109,
"TAMWEEL",2008-06-04 00:00:00,8.4799995,8.7200003,8.4399996,8.5500002,24088665,
"TAQA",2008-06-04 00:00:00,3.8199999,3.96,3.8,3.9000001,32001169,
"TKFL",2008-06-04 00:00:00,8.3299999,8.3299999,8.3299999,8.3299999,2205,
"UAB",2008-06-04 00:00:00,7.1300001,7.1300001,7.1300001,7.1300001,1000,
"UCC",2008-06-04 00:00:00,5.0999999,5.25,5.0999999,5.2199998,399084,
"UNB",2008-06-04 00:00:00,9.2200003,9.2200003,9,9.1000004,1593336,
"UNION",2008-06-04 00:00:00,3.2,3.2,3.2,3.2,18680,
"UPP",2008-06-04 00:00:00,5.25,5.3499999,5.2399998,5.2399998,10905045,
"AABAR",2008-06-03 00:00:00,3.4100001,3.52,3.3699999,3.46,18261781,
"ADAVIATION",2008-06-03 00:00:00,6.0999999,6.0999999,5.8000002,5.8099999,382500,
"ADCB",2008-06-03 00:00:00,5.25,5.3600001,5.23,5.29,2706964,
"ADIB",2008-06-03 00:00:00,6.5,6.5300002,6.4899998,6.5100002,811860,
"ADNH",2008-06-03 00:00:00,7.8499999,8,7.8499999,7.9400001,148100,
"ADNIC",2008-06-03 00:00:00,9.4300003,9.4300003,9.4200001,9.4200001,110000,
"AEIBANK",2008-06-03 00:00:00,950,950,950,950,50,
"AGTHIA",2008-06-03 00:00:00,2.72,2.72,2.6400001,2.6800001,9275334,
"AIRARABIA",2008-06-03 00:00:00,2.02,2.02,1.99,1.99,48808150,
"AKIC",2008-06-03 00:00:00,3.3,3.3499999,3.1700001,3.22,1416844,
"ALDAR",2008-06-03 00:00:00,12.6,12.9,12.6,12.8,10231302,
"ALFIRDOUS",2008-06-03 00:00:00,2.6600001,2.75,2.6600001,2.75,105620,
"AMLAK",2008-06-03 00:00:00,5.1799998,5.21,5.0799999,5.0900002,33122516,
"ARIG",2008-06-03 00:00:00,3.1500001,3.1900001,3.1500001,3.1900001,914,
"ARKAN",2008-06-03 00:00:00,6.1599998,6.27,6.0100002,6.1799998,30611228,
"ARMX",2008-06-03 00:00:00,2.73,2.75,2.6900001,2.73,25995148,
"ARTC",2008-06-03 00:00:00,16.450001,16.6,16.25,16.6,1761209,
"ASMAK",2008-06-03 00:00:00,28,28.200001,28,28.049999,87890,
"BILDCO",2008-06-03 00:00:00,3.74,4.0599999,3.74,4,5574351,
"BOS",2008-06-03 00:00:00,3.04,3.2,3.04,3.0699999,350438,
"CBD",2008-06-03 00:00:00,10.35,10.35,10.35,10.35,10000,
"CBI",2008-06-03 00:00:00,2.8900001,2.8900001,2.8900001,2.8900001,400,
"DANA",2008-06-03 00:00:00,2.0999999,2.1099999,2.0799999,2.0899999,20035726,
"DEYAAR",2008-06-03 00:00:00,2.3099999,2.3199999,2.27,2.28,19048519,
"DFM",2008-06-03 00:00:00,6,6.02,5.8600001,5.8800001,19681468,
"DIB",2008-06-03 00:00:00,9.1199999,9.1599998,9.1000004,9.1000004,7472549,
"DIC",2008-06-03 00:00:00,3.95,3.97,3.8699999,3.9000001,41394354,
"DRC",2008-06-03 00:00:00,16,16,15.5,15.5,8000,
"DRIVE",2008-06-03 00:00:00,8.1499996,8.3000002,8.1499996,8.2200003,26500,
"DU",2008-06-03 00:00:00,5.9899998,6.1799998,5.9899998,6.1500001,7999157,
"EKTTITAB",2008-06-03 00:00:00,3.8599999,3.99,3.5999999,3.9400001,363488,
"EMAAR",2008-06-03 00:00:00,11.7,11.8,11.55,11.7,16873097,
"ENBD",2008-06-03 00:00:00,12,12.05,11.9,12.05,868668,
"ETISALAT",2008-06-03 00:00:00,20.950001,21,20.9,20.950001,865679,
"FCI",2008-06-03 00:00:00,5.9000001,5.9000001,5.9000001,5.9000001,2500,
"FGB",2008-06-03 00:00:00,25.049999,25.5,25.049999,25.35,1691320,
"FH",2008-06-03 00:00:00,12.05,12.05,12.05,12.05,201,
"FOODCO",2008-06-03 00:00:00,4.75,4.75,4.75,4.75,10000,
"GCEM",2008-06-03 00:00:00,6.8000002,6.8000002,6.6999998,6.73,401084,
"GGICO",2008-06-03 00:00:00,7.8000002,7.8000002,7.75,7.79,62000,
"GLOBAL",2008-06-03 00:00:00,14.5,14.5,14.5,14.5,200000,
"GMPC",2008-06-03 00:00:00,3.75,3.75,3.75,3.75,5200,
"GULFNAV",2008-06-03 00:00:00,1.89,1.9,1.85,1.85,43767516,
"IAIC",2008-06-03 00:00:00,3.5,3.5699999,3.46,3.48,42203224,
"JULPHAR",2008-06-03 00:00:00,2.74,2.77,2.6700001,2.74,55163,
"MASQ",2008-06-03 00:00:00,270,275,270,275,6931,
"METHAQ",2008-06-03 00:00:00,4.0999999,4.1500001,4.04,4.0999999,12285410,
"NBAD",2008-06-03 00:00:00,21.700001,21.9,21.549999,21.700001,476539,
"NBQ",2008-06-03 00:00:00,5.4000001,5.4000001,5.4000001,5.4000001,142456,
"NBS",2008-06-03 00:00:00,2.8900001,2.95,2.8900001,2.9300001,2307476,
"NMDC",2008-06-03 00:00:00,11.95,11.95,11.95,11.95,10000,
"OILC",2008-06-03 00:00:00,2.5999999,2.6600001,2.5899999,2.6199999,23300841,
"QCEM",2008-06-03 00:00:00,3.1600001,3.23,3.1500001,3.22,428293,
"QTEL",2008-06-03 00:00:00,190,190,188,188,5100,
"RAKCC",2008-06-03 00:00:00,3.8,3.8299999,3.6400001,3.75,284504111,
"RAKCEC",2008-06-03 00:00:00,4.0500002,4.0700002,4.02,4.04,27431,
"RAKPROP",2008-06-03 00:00:00,2.3499999,2.3599999,2.3099999,2.3299999,13720335,
"RAKWCT",2008-06-03 00:00:00,2.8299999,2.8599999,2.71,2.77,18701690,
"RAPCO",2008-06-03 00:00:00,5.1300001,5.3400002,5,5.1599998,444889,
"SALAM_BAH",2008-06-03 00:00:00,2.5799999,2.5799999,2.52,2.55,1243200,
"SCIDC",2008-06-03 00:00:00,5.5,5.5,5.5,5.5,55501,
"SHUAA",2008-06-03 00:00:00,8.6700001,8.6700001,8.5500002,8.6199999,1055846,
"SOROUH",2008-06-03 00:00:00,9.6700001,9.7600002,9.6300001,9.6999998,3524772,
"SUDATEL",2008-06-03 00:00:00,6.3000002,6.3400002,6.3000002,6.3000002,336715,
"TABREED",2008-06-03 00:00:00,2.5799999,2.5999999,2.5599999,2.5699999,3148514,
"TAMWEEL",2008-06-03 00:00:00,8.54,8.6199999,8.4200001,8.4899998,18393734,
"TAQA",2008-06-03 00:00:00,3.75,3.8599999,3.73,3.8199999,19883247,
"TKFL",2008-06-03 00:00:00,9.0900002,9.1000004,9.0900002,9.1000004,25535,
"UCC",2008-06-03 00:00:00,4.9000001,5.0900002,4.9000001,5.02,77992,
"UNB",2008-06-03 00:00:00,8.8000002,9.1899996,8.8000002,9.1000004,1307803,
"UPP",2008-06-03 00:00:00,5.2600002,5.29,5.2199998,5.25,3126553,
"WARE",2008-06-03 00:00:00,17,19.1,17,19.1,777,
"AABAR",2008-06-02 00:00:00,3.4300001,3.47,3.3800001,3.4200001,9951141,
"ADAVIATION",2008-06-02 00:00:00,5.9899998,6.1500001,5.9499998,6.0799999,3324600,
"ADCB",2008-06-02 00:00:00,5.23,5.3000002,5.23,5.25,1868965,
"ADIB",2008-06-02 00:00:00,6.5,6.5300002,6.48,6.5,913627,
"ADNH",2008-06-02 00:00:00,7.8499999,7.8600001,7.75,7.79,147034,
"ADNIC",2008-06-02 00:00:00,9.46,9.46,9.3999996,9.4399996,85000,
"AGTHIA",2008-06-02 00:00:00,2.77,2.8299999,2.7,2.76,17185356,
"AIRARABIA",2008-06-02 00:00:00,2.03,2.05,2.01,2.01,57944430,
"AKIC",2008-06-02 00:00:00,3.1500001,3.4000001,3.01,3.25,98636,
"ALDAR",2008-06-02 00:00:00,12.55,12.75,12.5,12.7,19560188,
"ALFIRDOUS",2008-06-02 00:00:00,2.6600001,2.6600001,2.6600001,2.6600001,16890,
"ALMADINA",2008-06-02 00:00:00,7.8000002,7.8000002,7.8000002,7.8000002,3000,
"AMAN",2008-06-02 00:00:00,37,37.25,36.5,3.6500001,448371,36.5
"AMLAK",2008-06-02 00:00:00,5.02,5.21,5.0100002,5.1500001,122046247,
"ARIG",2008-06-02 00:00:00,3.4000001,3.4000001,3.4000001,3.4000001,23543,
"ARKAN",2008-06-02 00:00:00,6.1999998,6.23,6.1100001,6.1700001,9450392,
"ARMX",2008-06-02 00:00:00,2.6400001,2.79,2.6099999,2.74,40673471,
"ARTC",2008-06-02 00:00:00,16.1,16.6,16,16.450001,3783879,
"ASMAK",2008-06-02 00:00:00,28,28.200001,27.5,28.1,36410,
"AWNIC",2008-06-02 00:00:00,7,7,7,7,200000,
"BILDCO",2008-06-02 00:00:00,3.8,3.8,3.78,3.8,14000,
"BOS",2008-06-02 00:00:00,3.0599999,3.0599999,3.04,3.05,96500,
"CBD",2008-06-02 00:00:00,10.7,10.75,10.7,10.75,100000,
"CBI",2008-06-02 00:00:00,2.78,2.78,2.78,2.78,6571,
"DANA",2008-06-02 00:00:00,2.1199999,2.1300001,2.0799999,2.0999999,31304637,
"DEYAAR",2008-06-02 00:00:00,2.28,2.3299999,2.27,2.3099999,68254033,
"DFM",2008-06-02 00:00:00,5.9299998,5.9899998,5.9000001,5.96,34949230,
"DIB",2008-06-02 00:00:00,9.0699997,9.1099997,9.0299997,9.1000004,3437244,
"DIC",2008-06-02 00:00:00,3.8,4,3.76,3.9400001,65709623,
"DIN",2008-06-02 00:00:00,28,28,28,28,1000,
"DU",2008-06-02 00:00:00,5.9400001,6,5.9400001,5.9899998,2026645,
"EKTTITAB",2008-06-02 00:00:00,4.1799998,4.25,3.99,4.0799999,658663,
"EMAAR",2008-06-02 00:00:00,11.6,11.7,11.5,11.7,13286048,
"ENBD",2008-06-02 00:00:00,12.15,12.15,12,12.1,432300,
"ETISALAT",2008-06-02 00:00:00,21.1,21.1,20.950001,21,732348,
"FGB",2008-06-02 00:00:00,24.75,25.35,24.75,25.049999,1200587,
"FH",2008-06-02 00:00:00,12,12,12,12,58625,
"FOODCO",2008-06-02 00:00:00,4.9899998,4.9899998,4.6300001,4.75,33758,
"GCEM",2008-06-02 00:00:00,6.9000001,6.9000001,6.8000002,6.8600001,671917,
"GGICO",2008-06-02 00:00:00,7.8000002,7.8299999,7.8000002,7.8299999,94000,
"GRAND",2008-06-02 00:00:00,3.5899999,4,3.5899999,3.2,2600,4
"GULFNAV",2008-06-02 00:00:00,1.9,1.9299999,1.87,1.89,111718184,
"IAIC",2008-06-02 00:00:00,3.47,3.49,3.4400001,3.47,9954077,
"INVESTB",2008-06-02 00:00:00,3.6500001,3.6500001,3.6500001,3.6500001,8000,
"JULPHAR",2008-06-02 00:00:00,2.8,2.8,2.6600001,2.6900001,83000,
"MASQ",2008-06-02 00:00:00,275,275,275,275,9251,
"METHAQ",2008-06-02 00:00:00,4.1399999,4.1799998,4.0599999,4.1300001,40446305,
"NBAD",2008-06-02 00:00:00,21.4,21.700001,21.4,21.5,569197,
"NBS",2008-06-02 00:00:00,2.8900001,2.9200001,2.8900001,2.9000001,1235200,
"NCC",2008-06-02 00:00:00,10.35,10.35,10.35,10.35,4000,
"NMDC",2008-06-02 00:00:00,11.85,12,11.85,11.9,600000,
"OILC",2008-06-02 00:00:00,2.6700001,2.6700001,2.5699999,2.6099999,31743864,
"QCEM",2008-06-02 00:00:00,3.0699999,3.25,3.0699999,3.21,307600,
"QTEL",2008-06-02 00:00:00,185.2,190,183,184.89999,18360,
"RAKCC",2008-06-02 00:00:00,3.48,3.76,3.3800001,3.5899999,230783557,
"RAKCEC",2008-06-02 00:00:00,4.04,4.0599999,4.04,4.0500002,20000,
"RAKPROP",2008-06-02 00:00:00,2.3499999,2.3599999,2.3299999,2.3399999,11042745,
"RAKWCT",2008-06-02 00:00:00,2.77,2.8699999,2.6700001,2.8,34294351,
"RAPCO",2008-06-02 00:00:00,4.8299999,5.0900002,4.8299999,4.9400001,245193,
"SALAM_BAH",2008-06-02 00:00:00,2.5699999,2.6300001,2.53,2.5799999,3920422,
"SCIDC",2008-06-02 00:00:00,5.5500002,5.5999999,5.5500002,5.5900002,4000,
"SHUAA",2008-06-02 00:00:00,8.5100002,8.6800003,8.46,8.6400003,4636150,
"SOROUH",2008-06-02 00:00:00,9.6300001,9.8100004,9.6199999,9.71,19700977,
"SUDATEL",2008-06-02 00:00:00,6.3699999,6.3699999,6.25,6.3000002,272728,
"TABREED",2008-06-02 00:00:00,2.55,2.5899999,2.53,2.5799999,8000544,
"TAMWEEL",2008-06-02 00:00:00,8.25,8.5299997,8.2299995,8.5,29725064,
"TAQA",2008-06-02 00:00:00,3.76,3.77,3.74,3.76,3194817,
"TKFL",2008-06-02 00:00:00,9,9.0500002,8.1000004,9.0200005,105810,
"UCC",2008-06-02 00:00:00,5,5,5,5,10000,
"UNB",2008-06-02 00:00:00,8.8000002,9,8.6999998,8.8400002,1005522,
"UNION",2008-06-02 00:00:00,3.0699999,3.6600001,3.0699999,3.3599999,42026,
"UPP",2008-06-02 00:00:00,5.2399998,5.2800002,5.1999998,5.27,6587002,
"AABAR",2008-06-01 00:00:00,3.46,3.5,3.4200001,3.45,6340585,
"ADAVIATION",2008-06-01 00:00:00,5.6100001,6,5.6100001,5.9099998,779800,
"ADCB",2008-06-01 00:00:00,5.2600002,5.2800002,5.1799998,5.21,4173728,
"ADIB",2008-06-01 00:00:00,6.5,6.5100002,6.4499998,6.4899998,4396956,
"ADNH",2008-06-01 00:00:00,7.9000001,7.9000001,7.6999998,7.79,246472,
"ADSB",2008-06-01 00:00:00,5,5,5,5,5630,
"AGTHIA",2008-06-01 00:00:00,2.9000001,2.9300001,2.71,2.8299999,27829786,
"AIRARABIA",2008-06-01 00:00:00,2,2.0599999,2,2.04,101621527,
"AKIC",2008-06-01 00:00:00,3.2,3.2,3.1800001,3.1900001,31556,
"ALDAR",2008-06-01 00:00:00,12.25,12.6,12.25,12.45,10948337,
"ALFIRDOUS",2008-06-01 00:00:00,2.6199999,2.6199999,2.6199999,2.6199999,96,
"ALMADINA",2008-06-01 00:00:00,7.5,8,7.5,8,3000,
"AMAN",2008-06-01 00:00:00,36.099998,37.349998,36.099998,3.7,532954,36.950001
"AMLAK",2008-06-01 00:00:00,4.8600001,5.0300002,4.8600001,4.96,46252987,
"ARIG",2008-06-01 00:00:00,3.3,3.3,3.3,3.3,2748,
"ARKAN",2008-06-01 00:00:00,6.1999998,6.27,6.1399999,6.1999998,12079410,
"ARMX",2008-06-01 00:00:00,2.5999999,2.6500001,2.5899999,2.6400001,5885173,
"ARTC",2008-06-01 00:00:00,16,16.1,16,16.1,686000,
"ASMAK",2008-06-01 00:00:00,28,28.200001,26.15,28.049999,2232690,
"BILDCO",2008-06-01 00:00:00,3.8499999,3.8499999,3.77,3.8,77711,
"BOS",2008-06-01 00:00:00,3.05,3.0699999,3.01,3.04,108500,
"CBI",2008-06-01 00:00:00,2.8499999,2.99,2.75,2.8599999,387404,
"DANA",2008-06-01 00:00:00,2.1199999,2.1400001,2.1099999,2.1300001,37712262,
"DEYAAR",2008-06-01 00:00:00,2.25,2.3,2.22,2.27,49307056,
"DFM",2008-06-01 00:00:00,5.8099999,5.9499998,5.7600002,5.8800001,33903934,
"DIB",2008-06-01 00:00:00,8.9799995,9.1000004,8.9799995,9.0299997,2902950,
"DIC",2008-06-01 00:00:00,3.74,3.8099999,3.72,3.79,19563382,
"DRIVE",2008-06-01 00:00:00,8.75,9,8.75,8.8500004,19225,
"DU",2008-06-01 00:00:00,5.9000001,6,5.6900001,5.9400001,4042129,
"EKTTITAB",2008-06-01 00:00:00,4.2800002,4.3000002,4.0599999,4.0999999,2639052,
"EMAAR",2008-06-01 00:00:00,11.4,11.6,11.4,11.6,10822277,
"ENBD",2008-06-01 00:00:00,11.95,12.05,11.8,12.05,162118,
"ETISALAT",2008-06-01 00:00:00,20.799999,21,20.799999,20.950001,358357,
"FGB",2008-06-01 00:00:00,23.85,25,23.85,24.299999,3346296,
"FH",2008-06-01 00:00:00,11.5,12,11.5,11.55,12149,
"FOODCO",2008-06-01 00:00:00,5.0999999,5.0999999,4.6399999,4.8600001,163990,
"GCEM",2008-06-01 00:00:00,7.1900001,7.1999998,6.8200002,7.04,1039931,
"GGICO",2008-06-01 00:00:00,7.77,7.8899999,7.77,7.8499999,30637,
"GMPC",2008-06-01 00:00:00,3.8,3.8,3.79,3.8,12300,
"GULFNAV",2008-06-01 00:00:00,1.8,1.9299999,1.79,1.88,213663112,
"IAIC",2008-06-01 00:00:00,3.45,3.49,3.4200001,3.4200001,9036988,
"JULPHAR",2008-06-01 00:00:00,2.8499999,2.8499999,2.6700001,2.75,398285,
"METHAQ",2008-06-01 00:00:00,3.99,4.1500001,3.96,4.0700002,44789390,
"NBAD",2008-06-01 00:00:00,21.5,21.5,21.15,21.299999,249743,
"NBQ",2008-06-01 00:00:00,5.3000002,5.4000001,5.3000002,5.3299999,68500,
"NBS",2008-06-01 00:00:00,2.8900001,2.9100001,2.8800001,2.9000001,3667373,
"NCC",2008-06-01 00:00:00,10.85,10.85,10.85,10.85,2000,
"NGI",2008-06-01 00:00:00,9.7399998,9.7399998,9.7399998,9.7399998,3000,
"NMDC",2008-06-01 00:00:00,10.1,11.45,10.1,11.35,219939,
"OEIHC",2008-06-01 00:00:00,4.5500002,4.5500002,4.5500002,4.5500002,273,
"OILC",2008-06-01 00:00:00,2.6800001,2.7,2.6099999,2.6600001,79196709,
"QCEM",2008-06-01 00:00:00,3.24,3.3099999,3.2,3.25,1717301,
"RAKBANK",2008-06-01 00:00:00,7,7,7,7,25800,
"RAKCC",2008-06-01 00:00:00,3.3800001,3.52,3.3199999,3.4400001,144528307,
"RAKCEC",2008-06-01 00:00:00,4.0799999,4.0799999,4.0799999,4.0799999,10000,
"RAKPROP",2008-06-01 00:00:00,2.4000001,2.4200001,2.3199999,2.3800001,36520692,
"RAKWCT",2008-06-01 00:00:00,2.8499999,2.9300001,2.6700001,2.8199999,46065781,
"RAPCO",2008-06-01 00:00:00,5.02,5.1300001,4.8200002,4.96,275910,
"SALAM_BAH",2008-06-01 00:00:00,2.5,2.6199999,2.5,2.5999999,11198516,
"SCIDC",2008-06-01 00:00:00,5.6799998,5.6799998,5.5100002,5.5500002,109380,
"SHUAA",2008-06-01 00:00:00,8.25,8.6000004,8.21,8.5100002,5942369,
"SOROUH",2008-06-01 00:00:00,9.5200005,9.6700001,9.5200005,9.6199999,10694394,
"SUDATEL",2008-06-01 00:00:00,6.3899999,6.3899999,6.3499999,6.3600001,196588,
"TABREED",2008-06-01 00:00:00,2.5699999,2.6199999,2.5599999,2.5799999,7749357,
"TAMWEEL",2008-06-01 00:00:00,8.1099997,8.1999998,8.1099997,8.1999998,7201666,
"TAQA",2008-06-01 00:00:00,3.74,3.8800001,3.74,3.79,9367401,
"UAB",2008-06-01 00:00:00,7.0700002,7.0700002,7.0700002,7.0700002,1000,
"UCC",2008-06-01 00:00:00,5,5.0500002,5,5.04,314633,
"UNB",2008-06-01 00:00:00,8.6499996,8.6999998,8.6499996,8.6800003,945218,
"UPP",2008-06-01 00:00:00,5.2399998,5.3000002,5.1700001,5.1700001,11302133,
"WARE",2008-06-01 00:00:00,13.5,16.65,13.5,16.65,11198,
"AAAIC",2008-05-29 00:00:00,125.7,125.7,125.7,125.7,50,
"AABAR",2008-05-29 00:00:00,3.4400001,3.47,3.4200001,3.4400001,9862461,
"ADAVIATION",2008-05-29 00:00:00,5.6199999,5.79,5.6199999,5.6799998,106000,
"ADCB",2008-05-29 00:00:00,5.3200002,5.3200002,5.25,5.29,1650628,
"ADIB",2008-05-29 00:00:00,6.4499998,6.5,6.4299998,6.4699998,1881785,
"ADNH",2008-05-29 00:00:00,7.5500002,7.9000001,7.5100002,7.77,611981,
"ADNIC",2008-05-29 00:00:00,9.0200005,9.0200005,9.0200005,9.0200005,193697,
"ADSB",2008-05-29 00:00:00,4.71,5,4.71,4.8600001,13480,
"AGTHIA",2008-05-29 00:00:00,2.8599999,2.9400001,2.8199999,2.8900001,49303736,
"AIRARABIA",2008-05-29 00:00:00,1.98,1.99,1.97,1.99,18308653,
"AKIC",2008-05-29 00:00:00,3.4000001,3.4000001,3.25,3.27,715604,
"ALDAR",2008-05-29 00:00:00,12.2,12.3,12.05,12.25,7870975,
"ALFIRDOUS",2008-05-29 00:00:00,2.71,2.75,2.5999999,2.5999999,418582,
"ALMADINA",2008-05-29 00:00:00,8.6000004,8.6199999,7.8400002,7.8400002,21623,
"AMAN",2008-05-29 00:00:00,36.549999,36.799999,36,3.6099999,433363,36.049999
"AMLAK",2008-05-29 00:00:00,4.8699999,4.9299998,4.8200002,4.8200002,17920013,
"ARIG",2008-05-29 00:00:00,3.3499999,3.3499999,3.3499999,3.3499999,263,
"ARKAN",2008-05-29 00:00:00,6.1999998,6.3699999,6.1500001,6.25,62642300,
"ARMX",2008-05-29 00:00:00,2.5799999,2.6199999,2.5599999,2.5899999,8510247,
"ARTC",2008-05-29 00:00:00,15.95,16.049999,15.85,16.049999,1755614,
"ASMAK",2008-05-29 00:00:00,26,28.25,26,28.1,72965,
"AWNIC",2008-05-29 00:00:00,6.75,6.75,6.75,6.75,100000,
"BILDCO",2008-05-29 00:00:00,3.8,3.8499999,3.79,3.8,384073,
"BOS",2008-05-29 00:00:00,3.0699999,3.0799999,3.03,3.0699999,74647,
"CBI",2008-05-29 00:00:00,2.72,2.8299999,2.72,2.76,409711,
"DANA",2008-05-29 00:00:00,2.0799999,2.1400001,2.0699999,2.1099999,66126470,
"DEYAAR",2008-05-29 00:00:00,2.24,2.26,2.22,2.25,33044763,
"DFM",2008-05-29 00:00:00,5.79,5.8200002,5.7199998,5.8000002,15422146,
"DIB",2008-05-29 00:00:00,8.9899998,9.0500002,8.96,8.96,3534577,
"DIC",2008-05-29 00:00:00,3.8099999,3.8199999,3.72,3.72,26554160,
"DIN",2008-05-29 00:00:00,28.4,28.4,28.4,28.4,500,
"DRIVE",2008-05-29 00:00:00,8.6099997,9,8.6000004,8.75,233855,
"DU",2008-05-29 00:00:00,5.9299998,5.98,5.8899999,5.8899999,1615578,
"EKTTITAB",2008-05-29 00:00:00,3.4000001,3.74,3.4000001,3.74,1335503,
"EMAAR",2008-05-29 00:00:00,11.4,11.5,11.35,11.45,14573188,
"ENBD",2008-05-29 00:00:00,11.85,11.95,11.8,11.95,2397067,
"ETISALAT",2008-05-29 00:00:00,21,21,20.85,20.9,303657,
"FCI",2008-05-29 00:00:00,6.0500002,6.0500002,6.0500002,6.0500002,85536,
"FGB",2008-05-29 00:00:00,23.4,23.950001,23.4,23.75,2292708,
"FOODCO",2008-05-29 00:00:00,5.0999999,5.1999998,5.0700002,5.0999999,69440,
"GCEM",2008-05-29 00:00:00,6.6599998,7.2199998,6.5999999,7.0100002,8290225,
"GGICO",2008-05-29 00:00:00,7.8000002,7.8000002,7.7600002,7.7600002,89181,
"GMPC",2008-05-29 00:00:00,3.5999999,3.79,3.5999999,3.6800001,8500,
"GRAND",2008-05-29 00:00:00,3.79,3.79,3.79,3.03,3000,3.79
"GULFA",2008-05-29 00:00:00,2.1900001,2.1900001,2.1900001,2.1900001,500,
"GULFNAV",2008-05-29 00:00:00,1.8099999,1.8200001,1.78,1.79,27132735,
"IAIC",2008-05-29 00:00:00,3.46,3.48,3.4100001,3.4300001,6389212,
"JULPHAR",2008-05-29 00:00:00,2.75,2.8399999,2.71,2.8,1144033,
"METHAQ",2008-05-29 00:00:00,3.9300001,4.04,3.8800001,3.98,33682255,
"NBAD",2008-05-29 00:00:00,21,21.5,21,21.299999,235171,
"NBQ",2008-05-29 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,147892,
"NBS",2008-05-29 00:00:00,2.9100001,2.9100001,2.8800001,2.9000001,2094386,
"NCC",2008-05-29 00:00:00,10.35,10.35,10.35,10.35,7000,
"NCTH",2008-05-29 00:00:00,13,13,13,13,5000,
"NMDC",2008-05-29 00:00:00,9.4099998,10.5,9.4099998,10.45,167456,
"OEIHC",2008-05-29 00:00:00,4.9499998,4.9499998,4.9499998,4.9499998,6409,
"OILC",2008-05-29 00:00:00,2.51,2.6500001,2.51,2.5999999,85616241,
"QCEM",2008-05-29 00:00:00,3.05,3.29,3.05,3.1700001,8492786,
"QTEL",2008-05-29 00:00:00,180.60001,180.60001,180.60001,180.60001,220,
"RAKCC",2008-05-29 00:00:00,3,3.3299999,3,3.24,200401592,
"RAKCEC",2008-05-29 00:00:00,4.0799999,4.3000002,4.0300002,4.1999998,760338,
"RAKPROP",2008-05-29 00:00:00,2.3099999,2.4200001,2.3099999,2.3900001,86073135,
"RAKWCT",2008-05-29 00:00:00,2.48,2.8800001,2.48,2.76,112174606,
"RAPCO",2008-05-29 00:00:00,5.1500001,5.1999998,4.9200001,5.02,747947,
"SALAM_BAH",2008-05-29 00:00:00,2.4400001,2.5,2.4100001,2.5,4667307,
"SCIDC",2008-05-29 00:00:00,5.5,5.5999999,5.4499998,5.54,765299,
"SHUAA",2008-05-29 00:00:00,8.1999998,8.3199997,8.1599998,8.3000002,1348361,
"SOROUH",2008-05-29 00:00:00,9.5500002,9.5900002,9.5,9.54,5913528,
"SUDATEL",2008-05-29 00:00:00,6.3099999,6.3800001,6.3000002,6.3400002,289692,
"TABREED",2008-05-29 00:00:00,2.5899999,2.6099999,2.5599999,2.5699999,5141335,
"TAMWEEL",2008-05-29 00:00:00,7.9299998,8.1899996,7.9200001,8.04,20496877,
"TAQA",2008-05-29 00:00:00,3.75,3.8,3.72,3.76,5622196,
"TKFL",2008-05-29 00:00:00,8.1000004,9,8.1000004,8.9899998,143003,
"UAB",2008-05-29 00:00:00,6.8299999,6.8299999,6.8299999,6.8299999,11008,
"UCC",2008-05-29 00:00:00,4.75,4.9499998,4.75,4.8099999,379146,
"UNB",2008-05-29 00:00:00,8.6499996,8.6499996,8.5,8.6000004,1926594,
"UNION",2008-05-29 00:00:00,3.3299999,3.3299999,3.3299999,3.3299999,9000,
"UPP",2008-05-29 00:00:00,5.21,5.4000001,5.21,5.2399998,32966658,
"AABAR",2008-05-28 00:00:00,3.4300001,3.48,3.4100001,3.4400001,6712199,
"ADAVIATION",2008-05-28 00:00:00,5.5500002,5.8000002,5.5,5.6399999,462000,
"ADCB",2008-05-28 00:00:00,5.3000002,5.3499999,5.3000002,5.3000002,1272536,
"ADIB",2008-05-28 00:00:00,6.46,6.5100002,6.4200001,6.4899998,14353422,
"ADNH",2008-05-28 00:00:00,7.71,7.71,7.5799999,7.6300001,186206,
"ADSB",2008-05-28 00:00:00,5.1500001,5.1500001,5.1500001,5.1500001,20000,
"AGTHIA",2008-05-28 00:00:00,2.8,2.9100001,2.75,2.8399999,60548397,
"AIRARABIA",2008-05-28 00:00:00,1.98,1.98,1.96,1.98,9462766,
"AKIC",2008-05-28 00:00:00,3.1500001,3.3499999,3.1500001,3.3099999,16557,
"ALDAR",2008-05-28 00:00:00,12.15,12.35,12,12.2,6808921,
"ALFIRDOUS",2008-05-28 00:00:00,2.73,2.73,2.5899999,2.71,92794,
"ALMADINA",2008-05-28 00:00:00,6.5,7.9499998,6.5,7.5,64900,
"AMAN",2008-05-28 00:00:00,36.799999,37,36.299999,3.6500001,404881,36.5
"AMLAK",2008-05-28 00:00:00,4.8299999,4.8800001,4.8099999,4.8600001,4925179,
"ARIG",2008-05-28 00:00:00,3.3699999,3.3800001,3.3599999,3.3599999,46324,
"ARKAN",2008-05-28 00:00:00,5.7800002,6.25,5.77,6.0700002,217813157,
"ARMX",2008-05-28 00:00:00,2.55,2.5799999,2.54,2.55,2321791,
"ARTC",2008-05-28 00:00:00,16.1,16.1,15.9,15.9,2130734,
"ASCANA",2008-05-28 00:00:00,2.95,2.95,2.95,2.95,31763,
"ASMAK",2008-05-28 00:00:00,27.6,28.549999,27.6,28.25,53787,
"AWNIC",2008-05-28 00:00:00,6.6999998,6.6999998,6.6999998,6.6999998,70000,
"BILDCO",2008-05-28 00:00:00,3.8,3.8,3.77,3.8,209794,
"BOS",2008-05-28 00:00:00,3.04,3.05,3.01,3.04,255900,
"DANA",2008-05-28 00:00:00,2.1099999,2.1199999,2.0699999,2.0899999,40511074,
"DEYAAR",2008-05-28 00:00:00,2.27,2.27,2.23,2.25,33159954,
"DFM",2008-05-28 00:00:00,5.77,5.79,5.7199998,5.75,5754163,
"DIB",2008-05-28 00:00:00,9,9,8.9399996,8.9700003,2063781,
"DIC",2008-05-28 00:00:00,3.72,3.8099999,3.5799999,3.8,85983466,
"DIN",2008-05-28 00:00:00,28.450001,28.450001,28.450001,28.450001,1000,
"DRIVE",2008-05-28 00:00:00,8.0600004,8.6199999,8.0500002,8.3599997,43000,
"DU",2008-05-28 00:00:00,5.9499998,5.96,5.9099998,5.9299998,794903,
"EMAAR",2008-05-28 00:00:00,11.3,11.45,11.3,11.4,7549866,
"ENBD",2008-05-28 00:00:00,11.85,11.95,11.8,11.85,1012275,
"ETISALAT",2008-05-28 00:00:00,20.9,20.950001,20.799999,20.9,406500,
"FGB",2008-05-28 00:00:00,23.299999,23.549999,23.200001,23.35,517558,
"FOODCO",2008-05-28 00:00:00,5.3499999,5.3499999,4.9499998,5.0799999,90000,
"GCEM",2008-05-28 00:00:00,6.8400002,6.8400002,6.4899998,6.5700002,541718,
"GGICO",2008-05-28 00:00:00,7.79,7.8000002,7.79,7.8000002,647000,
"GMPC",2008-05-28 00:00:00,3.74,3.74,3.5999999,3.7,85056,
"GULFNAV",2008-05-28 00:00:00,1.8099999,1.8099999,1.79,1.8,8620040,
"IAIC",2008-05-28 00:00:00,3.47,3.47,3.4000001,3.45,5237549,
"INVESTB",2008-05-28 00:00:00,3.49,3.49,3.49,3.49,25000,
"JULPHAR",2008-05-28 00:00:00,2.73,2.8900001,2.72,2.78,1079842,
"METHAQ",2008-05-28 00:00:00,3.6199999,3.9400001,3.5999999,3.8599999,40888204,
"NBAD",2008-05-28 00:00:00,21,21.25,21,21.049999,387580,
"NBS",2008-05-28 00:00:00,2.9000001,2.9200001,2.8599999,2.9000001,2041066,
"NCC",2008-05-28 00:00:00,10.85,10.85,10.85,10.85,1217,
"NCTH",2008-05-28 00:00:00,13.5,13.5,13.5,13.5,5010000,
"NMDC",2008-05-28 00:00:00,10.15,10.8,10,10.3,70237,
"OEIHC",2008-05-28 00:00:00,4.5,4.5,4.5,4.5,1430,
"OILC",2008-05-28 00:00:00,2.51,2.5599999,2.5,2.53,18426114,
"QCEM",2008-05-28 00:00:00,3.01,3.01,3,3,1558000,
"RAKBANK",2008-05-28 00:00:00,7.3000002,7.3000002,7.3000002,7.3000002,3400,
"RAKCC",2008-05-28 00:00:00,2.99,3.0799999,2.95,3.03,44568805,
"RAKCEC",2008-05-28 00:00:00,4.0700002,4.0700002,4.02,4.0300002,65000,
"RAKPROP",2008-05-28 00:00:00,2.3399999,2.3399999,2.3,2.3099999,13979357,
"RAKWCT",2008-05-28 00:00:00,2.6400001,2.71,2.49,2.6199999,47653651,
"RAPCO",2008-05-28 00:00:00,5.1599998,5.3499999,4.98,5.1500001,391000,
"SALAM_BAH",2008-05-28 00:00:00,2.4200001,2.45,2.3599999,2.4400001,2661452,
"SCIDC",2008-05-28 00:00:00,5.6300001,5.6300001,5.6300001,5.6300001,25000,
"SHUAA",2008-05-28 00:00:00,8.1499996,8.29,8.1499996,8.2799997,535257,
"SOROUH",2008-05-28 00:00:00,9.6300001,9.6300001,9.4899998,9.5500002,10714678,
"SUDATEL",2008-05-28 00:00:00,6.3099999,6.3499999,6.2600002,6.29,320257,
"TABREED",2008-05-28 00:00:00,2.5899999,2.6199999,2.5599999,2.5699999,5222244,
"TAMWEEL",2008-05-28 00:00:00,8,8.0200005,7.8600001,7.9400001,8329489,
"TAQA",2008-05-28 00:00:00,3.6800001,3.79,3.6800001,3.75,8994138,
"TKFL",2008-05-28 00:00:00,9,9,9,9,3500,
"UAB",2008-05-28 00:00:00,6.21,6.21,6.21,6.21,639,
"UNB",2008-05-28 00:00:00,8.6499996,8.6499996,8.5,8.5299997,355007,
"UPP",2008-05-28 00:00:00,5.0700002,5.1900001,5.0300002,5.1900001,11405189,
"AABAR",2008-05-27 00:00:00,3.45,3.52,3.4200001,3.47,8445447,
"ADAVIATION",2008-05-27 00:00:00,5.6999998,5.8000002,5.6999998,5.7199998,84040,
"ADCB",2008-05-27 00:00:00,5.3000002,5.3600001,5.2600002,5.2800002,2480984,
"ADIB",2008-05-27 00:00:00,6.5100002,6.5100002,6.4299998,6.4499998,986470,
"ADNH",2008-05-27 00:00:00,7.8800001,7.8899999,7.71,7.75,315540,
"ADSB",2008-05-27 00:00:00,5.1500001,5.1500001,5.1500001,5.1500001,4740,
"AGTHIA",2008-05-27 00:00:00,2.6099999,2.8399999,2.5799999,2.77,99799220,
"AIRARABIA",2008-05-27 00:00:00,1.97,1.98,1.96,1.97,11686565,
"AKIC",2008-05-27 00:00:00,3.25,3.3800001,3.25,3.3,16000,
"ALDAR",2008-05-27 00:00:00,12.35,12.35,12.1,12.2,9676163,
"ALFIRDOUS",2008-05-27 00:00:00,2.6400001,2.7,2.6300001,2.6300001,58974,
"AMAN",2008-05-27 00:00:00,37.099998,37.299999,36.200001,3.6500001,348585,36.549999
"AMLAK",2008-05-27 00:00:00,4.8200002,4.8699999,4.8099999,4.8600001,6690300,
"ARIG",2008-05-27 00:00:00,3.3,3.3099999,3.3,3.3,67926,
"ARKAN",2008-05-27 00:00:00,5.5599999,6.1199999,5.5100002,5.7600002,134707830,
"ARMX",2008-05-27 00:00:00,2.53,2.5699999,2.53,2.55,717380,
"ARTC",2008-05-27 00:00:00,16,16.1,15.95,16,1885029,
"ASMAK",2008-05-27 00:00:00,28.950001,29,27.799999,28.4,140115,
"BILDCO",2008-05-27 00:00:00,3.78,3.8,3.76,3.78,70883,
"BOS",2008-05-27 00:00:00,3.04,3.0799999,2.99,3.02,204600,
"CBD",2008-05-27 00:00:00,10.4,10.4,10.4,10.4,50000,
"DANA",2008-05-27 00:00:00,2.1199999,2.1600001,2.0799999,2.1300001,69718086,
"DEYAAR",2008-05-27 00:00:00,2.26,2.28,2.24,2.27,20523505,
"DFM",2008-05-27 00:00:00,5.77,5.7800002,5.6900001,5.75,9943281,
"DIB",2008-05-27 00:00:00,8.9799995,8.9799995,8.9499998,8.9499998,3346491,
"DIC",2008-05-27 00:00:00,3.6800001,3.75,3.6500001,3.6900001,17534051,
"DIN",2008-05-27 00:00:00,28.6,28.6,28.6,28.6,31000,
"DRC",2008-05-27 00:00:00,16.25,16.25,16.25,16.25,5000,
"DRIVE",2008-05-27 00:00:00,8.6000004,8.6099997,8.6000004,8.6099997,34100,
"DU",2008-05-27 00:00:00,5.9499998,5.9899998,5.9000001,5.9499998,1421074,
"EMAAR",2008-05-27 00:00:00,11.35,11.4,11.25,11.3,9475558,
"ENBD",2008-05-27 00:00:00,11.8,12,11.8,11.95,502397,
"ETISALAT",2008-05-27 00:00:00,20.950001,21,20.75,20.9,1162137,
"FGB",2008-05-27 00:00:00,23.700001,23.75,23.299999,23.6,238850,
"FOODCO",2008-05-27 00:00:00,4.9000001,5.1300001,4.9000001,5.0599999,96550,
"GCEM",2008-05-27 00:00:00,6.5,7.04,6.5,6.8299999,3329603,
"GGICO",2008-05-27 00:00:00,7.7800002,7.8000002,7.7800002,7.8000002,86900,
"GMPC",2008-05-27 00:00:00,3.6500001,3.6500001,3.5999999,3.6400001,12454,
"GULFNAV",2008-05-27 00:00:00,1.8,1.8099999,1.79,1.8,12579830,
"IAIC",2008-05-27 00:00:00,3.4400001,3.46,3.4400001,3.45,1523315,
"INVESTB",2008-05-27 00:00:00,3.55,3.55,3.3099999,3.4200001,212728,
"JULPHAR",2008-05-27 00:00:00,2.5799999,2.74,2.5799999,2.6800001,1333100,
"METHAQ",2008-05-27 00:00:00,3.6900001,3.73,3.6099999,3.6700001,2868771,
"NBAD",2008-05-27 00:00:00,21,21.5,21,21.25,387380,
"NBF",2008-05-27 00:00:00,6.5999999,6.5999999,6.5999999,6.5999999,250,
"NBS",2008-05-27 00:00:00,2.9000001,2.9200001,2.8499999,2.9000001,6860784,
"NMDC",2008-05-27 00:00:00,10.05,10.1,9.5799999,9.8299999,21462,
"OEIHC",2008-05-27 00:00:00,4.5500002,4.6100001,4.5500002,4.6100001,6955,
"OILC",2008-05-27 00:00:00,2.5,2.5899999,2.46,2.54,54337894,
"QCEM",2008-05-27 00:00:00,3.0899999,3.0899999,3.01,3.0599999,67246,
"RAKCC",2008-05-27 00:00:00,2.95,3.1900001,2.8299999,3.04,161698227,
"RAKCEC",2008-05-27 00:00:00,4,4.3099999,4,4.1700001,959344,
"RAKPROP",2008-05-27 00:00:00,2.3,2.3599999,2.27,2.3299999,37893892,
"RAKWCT",2008-05-27 00:00:00,2.3099999,2.5799999,2.24,2.53,36170591,
"RAPCO",2008-05-27 00:00:00,5.3400002,5.52,5.0999999,5.2800002,540060,
"SALAM_BAH",2008-05-27 00:00:00,2.4200001,2.46,2.4000001,2.4300001,1304786,
"SCIDC",2008-05-27 00:00:00,5.5999999,5.5999999,5.5999999,5.5999999,493763,
"SHUAA",2008-05-27 00:00:00,8.25,8.29,8.1999998,8.2799997,291848,
"SOROUH",2008-05-27 00:00:00,9.6400003,9.7200003,9.5600004,9.6400003,5620405,
"SUDATEL",2008-05-27 00:00:00,6.3299999,6.3899999,6.25,6.3099999,603453,
"TABREED",2008-05-27 00:00:00,2.53,2.5699999,2.53,2.5599999,1974411,
"TAMWEEL",2008-05-27 00:00:00,7.9000001,8.0200005,7.9000001,8,3075100,
"TAQA",2008-05-27 00:00:00,3.6800001,3.8099999,3.6800001,3.75,13312197,
"TKFL",2008-05-27 00:00:00,9.1999998,9.1999998,9.1999998,9.1999998,100,
"UCC",2008-05-27 00:00:00,4.5999999,5.02,4.5999999,4.8200002,192902,
"UNB",2008-05-27 00:00:00,8.6999998,8.6999998,8.6999998,8.6999998,87000,
"UNION",2008-05-27 00:00:00,3.5999999,3.8,3.45,3.6800001,56925,
"UPP",2008-05-27 00:00:00,5.0700002,5.0700002,4.9899998,5.0700002,17666893,
"AABAR",2008-05-26 00:00:00,3.52,3.55,3.4200001,3.49,10842837,
"ADAVIATION",2008-05-26 00:00:00,5.71,5.71,5.6999998,5.6999998,303967,
"ADCB",2008-05-26 00:00:00,5.3000002,5.3499999,5.2600002,5.3000002,1280681,
"ADIB",2008-05-26 00:00:00,6.5,6.52,6.4699998,6.5,3549018,
"ADNH",2008-05-26 00:00:00,7.7600002,7.8000002,7.5500002,7.71,131862,
"AGTHIA",2008-05-26 00:00:00,2.6800001,2.74,2.5699999,2.6400001,41804961,
"AIRARABIA",2008-05-26 00:00:00,2,2,1.96,1.97,16999466,
"AKIC",2008-05-26 00:00:00,3.3,3.3,3.27,3.29,120852,
"ALDAR",2008-05-26 00:00:00,12.4,12.45,12.25,12.35,21265518,
"ALFIRDOUS",2008-05-26 00:00:00,2.7,2.75,2.7,2.75,134845,
"AMAN",2008-05-26 00:00:00,37.75,38.25,36.650002,3.71,771393,37.099998
"AMLAK",2008-05-26 00:00:00,4.9099998,4.9099998,4.8200002,4.8200002,7120405,
"ARKAN",2008-05-26 00:00:00,5.6100001,5.6199999,5.5500002,5.5700002,26971959,
"ARMX",2008-05-26 00:00:00,2.5599999,2.5899999,2.53,2.54,2993659,
"ARTC",2008-05-26 00:00:00,16.1,16.1,15.95,16.1,1272875,
"ASMAK",2008-05-26 00:00:00,28.5,29,28.5,28.549999,939085,
"BILDCO",2008-05-26 00:00:00,3.78,3.78,3.76,3.77,16670,
"CBI",2008-05-26 00:00:00,2.8499999,2.8499999,2.8399999,2.8399999,8873,
"DANA",2008-05-26 00:00:00,2.2,2.23,2.1199999,2.1700001,165974981,
"DEYAAR",2008-05-26 00:00:00,2.28,2.29,2.25,2.26,13492605,
"DFM",2008-05-26 00:00:00,5.8299999,5.8499999,5.7399998,5.77,10685593,
"DIB",2008-05-26 00:00:00,8.9799995,9.0200005,8.9499998,8.9799995,2478858,
"DIC",2008-05-26 00:00:00,3.7,3.73,3.5999999,3.7,29071208,
"DIN",2008-05-26 00:00:00,27.25,27.25,27.25,27.25,1000,
"DRIVE",2008-05-26 00:00:00,8.0500002,8.6899996,8.0500002,8.5600004,28050,
"DU",2008-05-26 00:00:00,6.02,6.04,5.9499998,5.9499998,842165,
"EIC",2008-05-26 00:00:00,8.3000002,8.3000002,8.3000002,8.3000002,3000,
"EMAAR",2008-05-26 00:00:00,11.5,11.55,11.3,11.3,7552485,
"ENBD",2008-05-26 00:00:00,11.7,11.8,11.65,11.7,741361,
"ETISALAT",2008-05-26 00:00:00,20.799999,21.25,20.799999,21,1619777,
"FGB",2008-05-26 00:00:00,23.75,23.85,23.299999,23.65,767079,
"FH",2008-05-26 00:00:00,12.35,12.4,12.35,12.4,3172,
"FOODCO",2008-05-26 00:00:00,4.9499998,4.9499998,4.73,4.8099999,90000,
"GCEM",2008-05-26 00:00:00,7.0599999,7.1799998,6.4699998,6.8200002,3871936,
"GGICO",2008-05-26 00:00:00,7.7800002,7.8000002,7.7800002,7.7800002,101539,
"GMPC",2008-05-26 00:00:00,3.75,3.75,3.6800001,3.6900001,11000,
"GULFNAV",2008-05-26 00:00:00,1.8200001,1.83,1.8,1.8,17610737,
"IAIC",2008-05-26 00:00:00,3.5,3.5,3.4300001,3.45,3650560,
"INVESTB",2008-05-26 00:00:00,3.6500001,3.6500001,3.5999999,3.6500001,311000,
"JULPHAR",2008-05-26 00:00:00,2.5999999,2.6099999,2.5,2.52,369282,
"METHAQ",2008-05-26 00:00:00,3.78,3.78,3.6700001,3.71,2314371,
"NBAD",2008-05-26 00:00:00,21.5,21.5,20.9,21.049999,520696,
"NBS",2008-05-26 00:00:00,2.9200001,2.97,2.9000001,2.9300001,8800486,
"NCTH",2008-05-26 00:00:00,13,13,13,13,10000,
"NMDC",2008-05-26 00:00:00,10.25,10.25,9.4700003,9.5600004,25063,
"OEIHC",2008-05-26 00:00:00,5,5,5,5,50,
"OILC",2008-05-26 00:00:00,2.52,2.5799999,2.48,2.54,38601740,
"QCEM",2008-05-26 00:00:00,3.0799999,3.0999999,3,3,3463645,
"QTEL",2008-05-26 00:00:00,203.5,203.5,200,200.60001,7500,
"RAKCC",2008-05-26 00:00:00,2.9100001,2.9100001,2.9100001,2.9100001,17689856,
"RAKCEC",2008-05-26 00:00:00,4.0999999,4.0999999,4,4.02,566029,
"RAKPROP",2008-05-26 00:00:00,2.3399999,2.3599999,2.26,2.3099999,24420655,
"RAKWCT",2008-05-26 00:00:00,2.3699999,2.4000001,2.3,2.3499999,8278718,
"RAPCO",2008-05-26 00:00:00,5.5,5.5,5.0900002,5.3400002,180716,
"SALAM_BAH",2008-05-26 00:00:00,2.47,2.47,2.4000001,2.4300001,568532,
"SCIDC",2008-05-26 00:00:00,5.6399999,5.6399999,5.5,5.6199999,299957,
"SHUAA",2008-05-26 00:00:00,8.3699999,8.3800001,8.25,8.2799997,1920414,
"SOROUH",2008-05-26 00:00:00,9.8100004,9.8900003,9.71,9.79,11234933,
"SUDATEL",2008-05-26 00:00:00,6.4099998,6.5,6.3299999,6.4099998,603714,
"TABREED",2008-05-26 00:00:00,2.5999999,2.5999999,2.54,2.54,2192120,
"TAMWEEL",2008-05-26 00:00:00,8.0200005,8.0500002,7.8800001,7.8899999,8503816,
"TAQA",2008-05-26 00:00:00,3.71,3.8,3.6900001,3.75,17030114,
"TKFL",2008-05-26 00:00:00,8.3699999,8.3699999,8.3699999,8.3699999,100,
"UCC",2008-05-26 00:00:00,4.6399999,4.8000002,4.6399999,4.6999998,125160,
"UNB",2008-05-26 00:00:00,8.6999998,8.6999998,8.6000004,8.6599998,332749,
"UPP",2008-05-26 00:00:00,5.1199999,5.1799998,5,5.0500002,8715712,
"AABAR",2008-05-25 00:00:00,3.46,3.55,3.45,3.5,28277148,
"ABNIC",2008-05-25 00:00:00,9.4499998,10.9,9.4499998,10.3,6000,
"ADAVIATION",2008-05-25 00:00:00,5.9499998,6,5.9000001,5.98,300576,
"ADCB",2008-05-25 00:00:00,5.3800001,5.3800001,5.2800002,5.3200002,1146310,
"ADIB",2008-05-25 00:00:00,6.46,6.52,6.46,6.5,3089693,
"ADNH",2008-05-25 00:00:00,7.98,8.0500002,7.71,7.96,221514,
"ADNIC",2008-05-25 00:00:00,9,9,9,9,1312,
"ADSB",2008-05-25 00:00:00,5.1999998,5.1999998,5.1500001,5.1599998,23380,
"AGTHIA",2008-05-25 00:00:00,2.5,2.6700001,2.5,2.6099999,75248103,
"AIRARABIA",2008-05-25 00:00:00,1.99,2,1.97,1.99,28112450,
"AKIC",2008-05-25 00:00:00,3.3499999,3.3499999,3.24,3.3,396022,
"ALDAR",2008-05-25 00:00:00,11.85,12.55,11.85,12.1,32368989,
"ALFIRDOUS",2008-05-25 00:00:00,2.73,2.73,2.6500001,2.72,15760,
"AMAN",2008-05-25 00:00:00,36.25,37.299999,36.099998,3.73,304539,37.299999
"AMLAK",2008-05-25 00:00:00,4.9499998,4.96,4.8800001,4.8800001,21212530,
"ARIG",2008-05-25 00:00:00,3.55,3.55,3.1600001,3.1700001,11995,
"ARKAN",2008-05-25 00:00:00,5.6300001,5.6599998,5.5999999,5.6300001,32955846,
"ARMX",2008-05-25 00:00:00,2.5799999,2.5899999,2.55,2.5599999,5091293,
"ARTC",2008-05-25 00:00:00,16,16.25,15.9,16.049999,1898036,
"ASMAK",2008-05-25 00:00:00,27.049999,29,27,27.9,282470,
"BILDCO",2008-05-25 00:00:00,3.78,3.8399999,3.73,3.74,137890,
"BOS",2008-05-25 00:00:00,3.01,3.0999999,3.01,3.0699999,210200,
"CBI",2008-05-25 00:00:00,2.8499999,2.8499999,2.8499999,2.8499999,150,
"DANA",2008-05-25 00:00:00,2.0999999,2.22,2.0899999,2.1600001,265081142,
"DEYAAR",2008-05-25 00:00:00,2.28,2.3099999,2.26,2.27,31617102,
"DFM",2008-05-25 00:00:00,5.8600001,5.9200001,5.8099999,5.8099999,26902800,
"DIB",2008-05-25 00:00:00,9.0500002,9.0600004,8.9799995,8.9799995,4534935,
"DIC",2008-05-25 00:00:00,3.75,3.78,3.6700001,3.7,17682315,
"DIN",2008-05-25 00:00:00,25.950001,25.950001,25.950001,25.950001,1000,
"DRIVE",2008-05-25 00:00:00,9.3000002,9.3000002,8.0600004,8.3800001,59200,
"DU",2008-05-25 00:00:00,6,6.0900002,6,6.0100002,1691061,
"EMAAR",2008-05-25 00:00:00,11.55,11.6,11.4,11.55,14395453,
"ENBD",2008-05-25 00:00:00,11.9,12.15,11.85,12,633880,
"ETISALAT",2008-05-25 00:00:00,21.1,21.1,20.75,20.799999,496994,
"FBICO",2008-05-25 00:00:00,5.5799999,5.5799999,5.5799999,5.5799999,3000,
"FCI",2008-05-25 00:00:00,5.5,5.5,5.5,5.5,2950,
"FGB",2008-05-25 00:00:00,23.950001,24,23.700001,23.9,3552626,
"FH",2008-05-25 00:00:00,12.3,12.8,12.3,12.8,5134,
"FOODCO",2008-05-25 00:00:00,5,5.0100002,4.8000002,4.9899998,79058,
"GCEM",2008-05-25 00:00:00,6.1999998,6.8600001,6.1999998,6.6799998,6261735,
"GGICO",2008-05-25 00:00:00,7.8299999,7.8299999,7.6599998,7.77,202587,
"GMPC",2008-05-25 00:00:00,3.8699999,3.8699999,3.8699999,3.8699999,10000,
"GRAND",2008-05-25 00:00:00,3.7,3.7,3.7,2.96,5100,3.7
"GULFNAV",2008-05-25 00:00:00,1.8200001,1.84,1.8,1.8099999,33938683,
"IAIC",2008-05-25 00:00:00,3.5,3.54,3.49,3.5,10184354,
"INVESTB",2008-05-25 00:00:00,3.79,3.79,3.79,3.79,186,
"JULPHAR",2008-05-25 00:00:00,2.5,2.5899999,2.5,2.52,372574,
"METHAQ",2008-05-25 00:00:00,3.5999999,3.79,3.5999999,3.73,11376073,
"NBAD",2008-05-25 00:00:00,21.1,21.65,21,21.200001,1205487,
"NBF",2008-05-25 00:00:00,6,6,6,6,250,
"NBS",2008-05-25 00:00:00,2.8900001,2.9100001,2.8599999,2.8900001,5204098,
"NCTH",2008-05-25 00:00:00,13.2,13.3,13.2,13.3,907133,
"NMDC",2008-05-25 00:00:00,9.3500004,9.3500004,9.3500004,9.3500004,9100,
"OEIHC",2008-05-25 00:00:00,4.5500002,4.5500002,4.5500002,4.5500002,910,
"OILC",2008-05-25 00:00:00,2.51,2.53,2.48,2.51,14903111,
"QCEM",2008-05-25 00:00:00,3.03,3.03,3,3,684251,
"QTEL",2008-05-25 00:00:00,206,206,206,206,500,
"RAKCC",2008-05-25 00:00:00,2.6500001,2.6500001,2.6500001,2.6500001,6207758,
"RAKCEC",2008-05-25 00:00:00,3.95,4.0999999,3.95,4.0300002,271901,
"RAKPROP",2008-05-25 00:00:00,2.3599999,2.3900001,2.27,2.3399999,82020868,
"RAKWCT",2008-05-25 00:00:00,2.3499999,2.3800001,2.3199999,2.3499999,18364461,
"RAPCO",2008-05-25 00:00:00,5.5999999,5.6300001,5.4400001,5.54,584357,
"SALAM",2008-05-25 00:00:00,20.15,20.15,18.5,18.5,1406,
"SALAM_BAH",2008-05-25 00:00:00,2.47,2.48,2.4000001,2.46,1467881,
"SCIDC",2008-05-25 00:00:00,5.6300001,5.6300001,5.6300001,5.6300001,23556,
"SHUAA",2008-05-25 00:00:00,8.1499996,8.3299999,8.1400003,8.3000002,2249664,
"SOROUH",2008-05-25 00:00:00,9.7600002,9.8699999,9.6499996,9.7700005,19128177,
"SUDATEL",2008-05-25 00:00:00,6.6599998,6.6599998,6.4000001,6.48,1407295,
"TABREED",2008-05-25 00:00:00,2.5999999,2.6199999,2.55,2.6099999,4132994,
"TAMWEEL",2008-05-25 00:00:00,8.0900002,8.1000004,7.96,8.0500002,16739398,
"TAQA",2008-05-25 00:00:00,3.6400001,3.74,3.6300001,3.6900001,11936243,
"UCC",2008-05-25 00:00:00,4.52,4.6100001,4.52,4.5900002,174000,
"UNB",2008-05-25 00:00:00,8.8500004,8.8500004,8.6999998,8.7299995,1974560,
"UNION",2008-05-25 00:00:00,3.8,3.8,3.8,3.8,30000,
"UPP",2008-05-25 00:00:00,5.0799999,5.23,5.0300002,5.1300001,26326066,
"AABAR",2008-05-22 00:00:00,3.3499999,3.46,3.3499999,3.4100001,18002020,
"ADAVIATION",2008-05-22 00:00:00,5.5500002,5.8299999,5.5,5.6199999,78500,
"ADCB",2008-05-22 00:00:00,5.1999998,5.3800001,5.1999998,5.3099999,2244237,
"ADIB",2008-05-22 00:00:00,6.4200001,6.5,6.4200001,6.4499998,1907844,
"ADNH",2008-05-22 00:00:00,7.6599998,7.8600001,7.5,7.6700001,119593,
"ADNIC",2008-05-22 00:00:00,9.6999998,9.6999998,9.6999998,9.6999998,50000,
"ADSB",2008-05-22 00:00:00,5.0999999,5.0999999,5.0999999,5.0999999,9370,
"AGTHIA",2008-05-22 00:00:00,2.3699999,2.48,2.3599999,2.4300001,61066557,
"AIRARABIA",2008-05-22 00:00:00,1.96,2,1.96,1.98,29510092,
"AKIC",2008-05-22 00:00:00,3.3900001,3.3900001,3.3,3.3399999,176420,
"ALDAR",2008-05-22 00:00:00,11.4,11.8,11.4,11.6,24086184,
"ALFIRDOUS",2008-05-22 00:00:00,2.5999999,2.6700001,2.5999999,2.6700001,46375,
"AMAN",2008-05-22 00:00:00,37.599998,37.599998,36.5,3.6500001,785908,36.5
"AMLAK",2008-05-22 00:00:00,4.7600002,4.8899999,4.75,4.8899999,16669119,
"ARKAN",2008-05-22 00:00:00,5.5599999,5.6300001,5.5,5.5599999,64277741,
"ARMX",2008-05-22 00:00:00,2.5,2.5699999,2.5,2.5699999,5887835,
"ARTC",2008-05-22 00:00:00,15.9,16.049999,15.85,15.95,1620625,
"ASCANA",2008-05-22 00:00:00,2.95,2.95,2.95,2.95,20000,
"ASMAK",2008-05-22 00:00:00,28.25,29,28,28.4,338430,
"BILDCO",2008-05-22 00:00:00,3.78,3.78,3.74,3.76,93000,
"BOS",2008-05-22 00:00:00,3,3.0599999,3,3.02,104800,
"CBD",2008-05-22 00:00:00,10.55,10.65,10.35,10.65,71438,
"CBI",2008-05-22 00:00:00,2.8,2.8499999,2.73,2.8499999,701737,
"DANA",2008-05-22 00:00:00,2.03,2.0899999,2.02,2.0599999,61592873,
"DEYAAR",2008-05-22 00:00:00,2.23,2.27,2.21,2.26,19351865,
"DFM",2008-05-22 00:00:00,5.71,5.8299999,5.6599998,5.8099999,20410511,
"DIB",2008-05-22 00:00:00,8.9899998,9.0500002,8.9399996,9,3455174,
"DIC",2008-05-22 00:00:00,3.7,3.73,3.6700001,3.71,14956313,
"DRIVE",2008-05-22 00:00:00,8.5100002,8.5299997,8.5100002,8.5200005,10360,
"DU",2008-05-22 00:00:00,5.9099998,6.0500002,5.9000001,6.0500002,1127361,
"EMAAR",2008-05-22 00:00:00,11.3,11.5,11.25,11.5,11777502,
"ENBD",2008-05-22 00:00:00,11.95,12.15,11.9,12.1,813240,
"ETISALAT",2008-05-22 00:00:00,20.700001,21,20.549999,20.85,770084,
"FGB",2008-05-22 00:00:00,23.299999,24.25,23.299999,24,2444775,
"FH",2008-05-22 00:00:00,12.5,12.8,12.45,12.55,4444759,
"GCEM",2008-05-22 00:00:00,6.1700001,6.25,6.1700001,6.2399998,381473,
"GGICO",2008-05-22 00:00:00,7.8499999,7.8499999,7.7600002,7.77,629413,
"GMPC",2008-05-22 00:00:00,3.7,3.7,3.6600001,3.6700001,39232,
"GULFNAV",2008-05-22 00:00:00,1.8,1.83,1.79,1.8099999,34253271,
"IAIC",2008-05-22 00:00:00,3.4200001,3.49,3.4200001,3.48,5504682,
"INVESTB",2008-05-22 00:00:00,3.6300001,3.6300001,3.6300001,3.6300001,114,
"JULPHAR",2008-05-22 00:00:00,2.4000001,2.5899999,2.4000001,2.5,215000,
"METHAQ",2008-05-22 00:00:00,3.6199999,3.72,3.5899999,3.6600001,6297994,
"NBAD",2008-05-22 00:00:00,21.200001,21.4,21.200001,21.299999,1380574,
"NBF",2008-05-22 00:00:00,5.48,5.48,5.48,5.48,250,
"NBS",2008-05-22 00:00:00,2.8499999,2.8900001,2.8099999,2.8499999,2600541,
"NCC",2008-05-22 00:00:00,10.4,10.4,10.4,10.4,2050,
"NCTH",2008-05-22 00:00:00,14.5,14.5,14.5,14.5,1500,
"NMDC",2008-05-22 00:00:00,9.8000002,10.2,9.8000002,9.96,20000,
"OILC",2008-05-22 00:00:00,2.3900001,2.5,2.3900001,2.47,11963621,
"QCEM",2008-05-22 00:00:00,2.95,2.99,2.95,2.96,1231398,
"QTEL",2008-05-22 00:00:00,203.3,206,203.3,203.8,300,
"RAKCC",2008-05-22 00:00:00,2.25,2.45,2.25,2.4100001,76126523,
"RAKCEC",2008-05-22 00:00:00,3.8900001,3.97,3.8900001,3.9100001,130684,
"RAKPROP",2008-05-22 00:00:00,2.1900001,2.3900001,2.1900001,2.3199999,116210707,
"RAKWCT",2008-05-22 00:00:00,2.21,2.3199999,2.2,2.28,33834184,
"RAPCO",2008-05-22 00:00:00,5.4200001,5.5500002,5.3000002,5.3899999,1139841,
"SALAM",2008-05-22 00:00:00,20.299999,20.299999,20.299999,20.299999,1550,
"SALAM_BAH",2008-05-22 00:00:00,2.47,2.49,2.4200001,2.4400001,682514,
"SCIDC",2008-05-22 00:00:00,5.5700002,5.9000001,5.5700002,5.6599998,926676,
"SHUAA",2008-05-22 00:00:00,8.1099997,8.1499996,8.1000004,8.1499996,136600,
"SOROUH",2008-05-22 00:00:00,9.1700001,9.9499998,9.1599998,9.6300001,27160346,
"TABREED",2008-05-22 00:00:00,2.5,2.5899999,2.5,2.5899999,5454143,
"TAMWEEL",2008-05-22 00:00:00,7.5599999,7.9899998,7.5500002,7.9899998,19535520,
"TAQA",2008-05-22 00:00:00,3.5899999,3.6099999,3.5,3.55,6554769,
"TKFL",2008-05-22 00:00:00,7.5100002,7.6199999,7.5100002,7.6100001,835,
"UCC",2008-05-22 00:00:00,4.5,4.5,4.5,4.5,10000,
"UNB",2008-05-22 00:00:00,8.79,8.8199997,8.6999998,8.8000002,1912579,
"UPP",2008-05-22 00:00:00,4.8200002,5.0900002,4.8200002,5.04,45175362,
"AABAR",2008-05-21 00:00:00,3.3699999,3.3900001,3.3299999,3.3599999,3986067,
"ADAVIATION",2008-05-21 00:00:00,5.46,5.46,5.46,5.46,2500,
"ADCB",2008-05-21 00:00:00,5.25,5.3000002,5.2199998,5.2600002,580652,
"ADIB",2008-05-21 00:00:00,6.4499998,6.48,6.4200001,6.4499998,1252044,
"ADNH",2008-05-21 00:00:00,8.1400003,8.1400003,7.6999998,8,3847668,
"ADSB",2008-05-21 00:00:00,4.9499998,5.4000001,4.9499998,5.2600002,21670,
"AGTHIA",2008-05-21 00:00:00,2.25,2.3800001,2.25,2.3299999,23018320,
"AIRARABIA",2008-05-21 00:00:00,1.98,1.98,1.96,1.97,6896133,
"AKIC",2008-05-21 00:00:00,3.3499999,3.4000001,3.1900001,3.23,70000,
"ALDAR",2008-05-21 00:00:00,11.35,11.4,11.25,11.35,6462554,
"ALFIRDOUS",2008-05-21 00:00:00,2.8699999,2.8699999,2.6099999,2.6400001,236896,
"AMAN",2008-05-21 00:00:00,35.349998,37.799999,35.099998,3.73,1594587,37.349998
"AMLAK",2008-05-21 00:00:00,4.77,4.8400002,4.77,4.7800002,3237811,
"ARIG",2008-05-21 00:00:00,3.3900001,3.3900001,3.3900001,3.3900001,300,
"ARKAN",2008-05-21 00:00:00,5.29,5.5500002,5.29,5.4699998,89755080,
"ARMX",2008-05-21 00:00:00,2.51,2.53,2.49,2.49,2096496,
"ARTC",2008-05-21 00:00:00,16.1,16.25,16,16,1778502,
"ASCANA",2008-05-21 00:00:00,2.76,2.96,2.76,2.96,13915,
"ASMAK",2008-05-21 00:00:00,29,29.25,28.700001,29.049999,388578,
"BILDCO",2008-05-21 00:00:00,3.77,3.8800001,3.77,3.8299999,16900,
"BOS",2008-05-21 00:00:00,3.0699999,3.0699999,3.04,3.04,5971,
"CBI",2008-05-21 00:00:00,2.79,2.8,2.79,2.79,541989,
"DANA",2008-05-21 00:00:00,2.03,2.04,2.01,2.02,12157092,
"DEYAAR",2008-05-21 00:00:00,2.25,2.27,2.22,2.23,13011583,
"DFM",2008-05-21 00:00:00,5.7199998,5.7600002,5.6900001,5.6999998,9616829,
"DIB",2008-05-21 00:00:00,8.9799995,9.0600004,8.8999996,9,5495585,
"DIC",2008-05-21 00:00:00,3.74,3.75,3.6500001,3.6600001,16984594,
"DIN",2008-05-21 00:00:00,24.700001,24.75,24.700001,24.75,3500,
"DRIVE",2008-05-21 00:00:00,8.3999996,8.6400003,8.3999996,8.5299997,56000,
"DU",2008-05-21 00:00:00,5.9099998,5.9699998,5.9000001,5.9099998,450012,
"EIC",2008-05-21 00:00:00,8.1300001,8.1300001,8.1300001,8.1300001,3000,
"EMAAR",2008-05-21 00:00:00,11.4,11.4,11.25,11.3,7067238,
"ENBD",2008-05-21 00:00:00,11.8,12,11.6,11.9,195763,
"ETISALAT",2008-05-21 00:00:00,21,21,20.65,20.75,2140801,
"FCI",2008-05-21 00:00:00,5.5,5.5,5.5,5.5,40,
"FGB",2008-05-21 00:00:00,23.450001,23.950001,23.450001,23.85,1909268,
"FH",2008-05-21 00:00:00,12.55,12.55,12.55,12.55,2000,
"FOODCO",2008-05-21 00:00:00,4.7199998,5.0999999,4.71,5.02,480443,
"GCEM",2008-05-21 00:00:00,6.1599998,6.2800002,6.1599998,6.2199998,118007,
"GFH",2008-05-21 00:00:00,14.5,14.5,14.5,14.5,1500,
"GGICO",2008-05-21 00:00:00,7.9299998,7.9299998,7.77,7.79,468987,
"GLOBAL",2008-05-21 00:00:00,15,15,15,15,1500,
"GMPC",2008-05-21 00:00:00,3.8099999,3.8099999,3.7,3.77,134300,
"GULFNAV",2008-05-21 00:00:00,1.79,1.8200001,1.79,1.8,10357942,
"IAIC",2008-05-21 00:00:00,3.46,3.52,3.3900001,3.4300001,7855682,
"INVESTB",2008-05-21 00:00:00,3.22,3.6900001,3.22,3.3099999,822,
"JULPHAR",2008-05-21 00:00:00,2.5699999,2.6099999,2.5,2.5699999,493950,
"METHAQ",2008-05-21 00:00:00,3.5999999,3.76,3.55,3.6700001,11695618,
"NBAD",2008-05-21 00:00:00,21.049999,21.35,20.950001,21,1046669,
"NBF",2008-05-21 00:00:00,4.8600001,5.3200002,4.8600001,4.9899998,1250,
"NBS",2008-05-21 00:00:00,2.8499999,2.8699999,2.8,2.8399999,996258,
"NCC",2008-05-21 00:00:00,10.9,10.9,10.9,10.9,1000,
"NMDC",2008-05-21 00:00:00,9.1400003,9.3100004,9.1400003,9.29,32715,
"OILC",2008-05-21 00:00:00,2.4200001,2.45,2.4100001,2.4200001,1522951,
"QCEM",2008-05-21 00:00:00,3,3,2.9200001,2.97,517261,
"QTEL",2008-05-21 00:00:00,205,205,205,205,5000,
"RAKCC",2008-05-21 00:00:00,2.22,2.26,2.1800001,2.23,5275311,
"RAKCEC",2008-05-21 00:00:00,3.8399999,3.8399999,3.8099999,3.8299999,40000,
"RAKPROP",2008-05-21 00:00:00,2.2,2.2,2.1700001,2.1900001,5671236,
"RAKWCT",2008-05-21 00:00:00,2.1500001,2.2,2.1500001,2.2,1684245,
"RAPCO",2008-05-21 00:00:00,5.5500002,5.6999998,5.3800001,5.4299998,1974566,
"SALAM_BAH",2008-05-21 00:00:00,2.4000001,2.49,2.4000001,2.45,1740529,
"SCIDC",2008-05-21 00:00:00,5.6900001,5.6900001,5.6900001,5.6900001,3100,
"SHUAA",2008-05-21 00:00:00,8.0699997,8.1800003,8.0699997,8.1199999,269043,
"SOROUH",2008-05-21 00:00:00,9.3599997,9.4399996,9.1800003,9.2700005,6443901,
"TABREED",2008-05-21 00:00:00,2.47,2.53,2.47,2.53,2969015,
"TAMWEEL",2008-05-21 00:00:00,7.54,7.5799999,7.5300002,7.54,3168755,
"TAQA",2008-05-21 00:00:00,3.51,3.5799999,3.51,3.54,1098237,
"TKFL",2008-05-21 00:00:00,8.1999998,8.3500004,8.1999998,8.3199997,25494,
"UAB",2008-05-21 00:00:00,6.9000001,6.9000001,6.9000001,6.9000001,10000,
"UCC",2008-05-21 00:00:00,4.54,4.54,4.3200002,4.5,9116,
"UNB",2008-05-21 00:00:00,8.75,8.75,8.6999998,8.7200003,1161504,
"UPP",2008-05-21 00:00:00,4.73,4.8600001,4.73,4.8499999,22095844,
"AABAR",2008-05-20 00:00:00,3.45,3.5,3.3399999,3.4200001,9009983,
"ADAVIATION",2008-05-20 00:00:00,5.6999998,5.71,5.5500002,5.5599999,255732,
"ADCB",2008-05-20 00:00:00,5.4000001,5.4000001,5.1599998,5.25,6033062,
"ADIB",2008-05-20 00:00:00,6.5,6.52,6.4200001,6.48,3951381,
"ADNH",2008-05-20 00:00:00,8.2200003,8.2200003,7.5999999,8.0200005,374423,
"ADSB",2008-05-20 00:00:00,5.1999998,5.1999998,5.1999998,5.1999998,100000,
"AGTHIA",2008-05-20 00:00:00,2.3900001,2.52,2.2,2.3800001,51870526,
"AIRARABIA",2008-05-20 00:00:00,1.98,1.99,1.96,1.98,14749513,
"AKIC",2008-05-20 00:00:00,3.4400001,3.46,3.27,3.3199999,161504,
"ALDAR",2008-05-20 00:00:00,11.5,11.6,11.15,11.4,6682157,
"ALFIRDOUS",2008-05-20 00:00:00,2.74,2.74,2.7,2.74,626037,
"AMAN",2008-05-20 00:00:00,35.25,36,34.150002,3.48,267339,34.799999
"AMLAK",2008-05-20 00:00:00,4.8099999,4.8600001,4.7600002,4.7800002,10355045,
"ARIG",2008-05-20 00:00:00,3.2,3.25,3.2,3.23,50649,
"ARKAN",2008-05-20 00:00:00,5.9499998,6.1199999,5.1700001,5.6599998,280431021,
"ARMX",2008-05-20 00:00:00,2.5599999,2.5799999,2.51,2.52,10168467,
"ARTC",2008-05-20 00:00:00,16,16.200001,16,16.15,1552679,
"ASCANA",2008-05-20 00:00:00,2.95,2.95,2.8699999,2.9000001,130000,
"ASMAK",2008-05-20 00:00:00,32,32,29,30.25,393526,
"BILDCO",2008-05-20 00:00:00,3.9000001,3.9000001,3.72,3.76,176380,
"BOS",2008-05-20 00:00:00,3.05,3.05,2.98,3.04,899725,
"CBD",2008-05-20 00:00:00,10.6,10.6,10.6,10.6,35000,
"CBI",2008-05-20 00:00:00,2.75,2.8,2.75,2.79,604000,
"DANA",2008-05-20 00:00:00,2.0699999,2.0799999,2,2.04,28800252,
"DEYAAR",2008-05-20 00:00:00,2.28,2.28,2.23,2.25,20785586,
"DFM",2008-05-20 00:00:00,5.75,5.8000002,5.6700001,5.73,24334722,
"DHAFRA",2008-05-20 00:00:00,6.8000002,6.8000002,6.8000002,6.8000002,5000,
"DIB",2008-05-20 00:00:00,9.21,9.21,8.9499998,8.9799995,17894100,
"DIC",2008-05-20 00:00:00,3.79,3.8099999,3.73,3.75,7536219,
"DRC",2008-05-20 00:00:00,15.5,15.5,15.5,15.5,5000,
"DRIVE",2008-05-20 00:00:00,9.1999998,9.25,8.46,9.1199999,57116,
"DU",2008-05-20 00:00:00,6.0300002,6.0900002,5.9200001,5.9200001,1241484,
"EIC",2008-05-20 00:00:00,8.5,8.8000002,8.25,8.7299995,269670,
"EMAAR",2008-05-20 00:00:00,11.45,11.5,11.3,11.45,13680650,
"ENBD",2008-05-20 00:00:00,12,12,11.5,12,371155,
"ETISALAT",2008-05-20 00:00:00,21.15,21.15,21,21.049999,1480055,
"FBICO",2008-05-20 00:00:00,6.1500001,6.1500001,5.4200001,5.5599999,26150,
"FGB",2008-05-20 00:00:00,22.6,23.5,22.6,23.35,2080170,
"FH",2008-05-20 00:00:00,12.2,12.5,12,12.15,89038,
"FOODCO",2008-05-20 00:00:00,5.1999998,5.25,4.9699998,5.0100002,1125833,
"GCEM",2008-05-20 00:00:00,6.1999998,6.3099999,6.1999998,6.23,63415,
"GGICO",2008-05-20 00:00:00,7.9000001,7.98,7.79,7.79,286000,
"GMPC",2008-05-20 00:00:00,3.9000001,3.9000001,3.8,3.8900001,20525,
"GULFNAV",2008-05-20 00:00:00,1.8,1.83,1.79,1.8,45300734,
"IAIC",2008-05-20 00:00:00,3.49,3.51,3.4100001,3.4300001,3933382,
"INVESTB",2008-05-20 00:00:00,3.55,3.5799999,3.5,3.53,1775813,
"JULPHAR",2008-05-20 00:00:00,2.5899999,2.6700001,2.45,2.5899999,1247399,
"METHAQ",2008-05-20 00:00:00,3.9200001,4,3.6500001,3.8,36050845,
"NBAD",2008-05-20 00:00:00,21,21.1,21,21,1058154,
"NBF",2008-05-20 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,251,
"NBQ",2008-05-20 00:00:00,5.1500001,5.1500001,5.1500001,5.1500001,50000,
"NBS",2008-05-20 00:00:00,2.8299999,2.9100001,2.78,2.8800001,15261283,
"NCC",2008-05-20 00:00:00,10.85,10.85,10.85,10.85,1500,
"NCTH",2008-05-20 00:00:00,13.5,13.55,13.5,13.55,205000,
"NMDC",2008-05-20 00:00:00,8.1199999,9.7799997,8.1199999,9.6800003,713005,
"OEIHC",2008-05-20 00:00:00,5,5,4.7800002,4.98,5448,
"OIC",2008-05-20 00:00:00,9.5,9.5,9.5,9.5,15799,
"OILC",2008-05-20 00:00:00,2.45,2.51,2.3900001,2.46,24937561,
"QCEM",2008-05-20 00:00:00,2.9100001,3,2.9000001,2.99,2241569,
"QTEL",2008-05-20 00:00:00,196,210,196,209.8,21880,
"RAKBANK",2008-05-20 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,117781,
"RAKCC",2008-05-20 00:00:00,2.24,2.3699999,2.1800001,2.3,47461924,
"RAKCEC",2008-05-20 00:00:00,4.1999998,4.1999998,3.8900001,4.0300002,156922,
"RAKPROP",2008-05-20 00:00:00,2.24,2.25,2.1700001,2.2,9291798,
"RAKWCT",2008-05-20 00:00:00,2.2,2.24,2.1500001,2.2,5629186,
"RAPCO",2008-05-20 00:00:00,6.0599999,6.1500001,5.9400001,5.9699998,1199048,
"SALAM",2008-05-20 00:00:00,17.700001,17.700001,17.700001,17.700001,100,
"SALAM_BAH",2008-05-20 00:00:00,2.4300001,2.46,2.4100001,2.4200001,779060,
"SCIDC",2008-05-20 00:00:00,5.5500002,5.5500002,5.5,5.5100002,386851,
"SHUAA",2008-05-20 00:00:00,8.1499996,8.1999998,8.1400003,8.1700001,360630,
"SOROUH",2008-05-20 00:00:00,9.3699999,9.4700003,9.3699999,9.4099998,6243999,
"SUDATEL",2008-05-20 00:00:00,8.6000004,8.6000004,8.3100004,7.0100002,4959459,8.4099998
"TABREED",2008-05-20 00:00:00,2.52,2.54,2.48,2.5,5538823,
"TAMWEEL",2008-05-20 00:00:00,7.6500001,7.6999998,7.5300002,7.5300002,2887673,
"TAQA",2008-05-20 00:00:00,3.55,3.6400001,3.51,3.5899999,3772565,
"TKFL",2008-05-20 00:00:00,9,9,9,9,50000,
"UCC",2008-05-20 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,19607,
"UNB",2008-05-20 00:00:00,8.75,8.8000002,8.6499996,8.75,639810,
"UNION",2008-05-20 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,5654,
"UPP",2008-05-20 00:00:00,4.6999998,4.8099999,4.6999998,4.71,9388789,
"AABAR",2008-05-19 00:00:00,3.54,3.5899999,3.45,3.52,9079131,
"ADAVIATION",2008-05-19 00:00:00,5.8000002,5.8000002,5.6999998,5.7600002,84861,
"ADCB",2008-05-19 00:00:00,5.6100001,5.6500001,5.25,5.4299998,8839055,
"ADIB",2008-05-19 00:00:00,6.5100002,6.5100002,6,6.4499998,10947147,
"ADNH",2008-05-19 00:00:00,8.5,8.5,8.21,8.2700005,82574,
"ADNIC",2008-05-19 00:00:00,9.5,9.5,9.5,9.5,16523,
"ADSB",2008-05-19 00:00:00,5.1999998,5.1999998,5.1999998,5.1999998,120000,
"AGTHIA",2008-05-19 00:00:00,2.4200001,2.52,2.3399999,2.4400001,60708284,
"AIRARABIA",2008-05-19 00:00:00,1.98,1.99,1.96,1.97,28839803,
"AKIC",2008-05-19 00:00:00,3.27,3.45,3.27,3.4400001,129104,
"ALDAR",2008-05-19 00:00:00,11.65,11.7,11.5,11.6,4976887,
"ALFIRDOUS",2008-05-19 00:00:00,2.5599999,2.6099999,2.5599999,2.6099999,156292,
"AMAN",2008-05-19 00:00:00,35.200001,35.950001,34.299999,3.47,363454,34.650002
"AMLAK",2008-05-19 00:00:00,4.7800002,4.8600001,4.7399998,4.8099999,6748688,
"ARKAN",2008-05-19 00:00:00,5.8400002,5.9499998,5.5100002,5.7399998,229295370,
"ARMX",2008-05-19 00:00:00,2.5599999,2.5699999,2.54,2.54,2688767,
"ARTC",2008-05-19 00:00:00,15.85,16.049999,15.8,16.049999,1420014,
"ASCANA",2008-05-19 00:00:00,2.98,2.98,2.96,2.96,71000,
"ASMAK",2008-05-19 00:00:00,32.549999,32.549999,29,30.35,599502,
"BILDCO",2008-05-19 00:00:00,3.8,3.9000001,3.8,3.8800001,185301,
"BOS",2008-05-19 00:00:00,3.05,3.05,3.03,3.04,61084,
"CBD",2008-05-19 00:00:00,10.65,10.65,10.55,10.55,14500,
"CBI",2008-05-19 00:00:00,2.73,2.76,2.73,2.76,28000,
"DANA",2008-05-19 00:00:00,2.0799999,2.1199999,2.05,2.0899999,56722095,
"DEYAAR",2008-05-19 00:00:00,2.28,2.29,2.27,2.27,10236045,
"DFM",2008-05-19 00:00:00,5.6999998,5.8099999,5.6799998,5.73,20625389,
"DIB",2008-05-19 00:00:00,9.0200005,9.25,8.96,9.21,10416804,
"DIC",2008-05-19 00:00:00,3.76,3.8,3.71,3.77,2731709,
"DRIVE",2008-05-19 00:00:00,9.6999998,9.79,9.2700005,9.3800001,162660,
"DU",2008-05-19 00:00:00,5.9200001,6.0700002,5.9200001,6.0100002,1921241,
"EMAAR",2008-05-19 00:00:00,11.5,11.55,11.4,11.4,7790809,
"ENBD",2008-05-19 00:00:00,11.85,11.85,11.75,11.85,39586,
"ETISALAT",2008-05-19 00:00:00,21.25,21.25,21.049999,21.15,1191848,
"FBICO",2008-05-19 00:00:00,6.1500001,6.1500001,5.8000002,6.02,13431,
"FGB",2008-05-19 00:00:00,23,23.049999,22.9,23,333433,
"FH",2008-05-19 00:00:00,12.55,12.6,12.55,12.55,3610000,
"FOODCO",2008-05-19 00:00:00,5.5500002,5.6999998,5.2199998,5.52,595457,
"GCEM",2008-05-19 00:00:00,6.1999998,6.27,6.0999999,6.1900001,92385,
"GGICO",2008-05-19 00:00:00,7.6999998,7.8899999,7.6199999,7.79,2309671,
"GLOBAL",2008-05-19 00:00:00,14.25,14.25,14.25,14.25,2000,
"GMPC",2008-05-19 00:00:00,3.5,3.8299999,3.45,3.5999999,283374,
"GRAND",2008-05-19 00:00:00,3.23,3.23,3.23,2.5799999,50,3.23
"GULFNAV",2008-05-19 00:00:00,1.8099999,1.8200001,1.79,1.8,24435367,
"IAIC",2008-05-19 00:00:00,3.51,3.52,3.4300001,3.48,1392268,
"JULPHAR",2008-05-19 00:00:00,2.5,2.6600001,2.5,2.5999999,2485811,
"METHAQ",2008-05-19 00:00:00,4.29,4.29,3.6300001,4.0500002,62132307,
"NBAD",2008-05-19 00:00:00,21.5,21.5,21,21.1,248489,
"NBF",2008-05-19 00:00:00,4.8600001,4.8600001,4.8600001,4.8600001,1100,
"NBQ",2008-05-19 00:00:00,5.1500001,5.1500001,5.1500001,5.1500001,400000,
"NBS",2008-05-19 00:00:00,2.74,2.8099999,2.74,2.79,2670702,
"NCC",2008-05-19 00:00:00,10.35,10.35,10.35,10.35,5000,
"NCTH",2008-05-19 00:00:00,12.35,12.35,12.35,12.35,5000,
"NMDC",2008-05-19 00:00:00,9,9,8.8100004,8.9799995,21103,
"OEIHC",2008-05-19 00:00:00,4.75,4.75,4.75,4.75,1856,
"OILC",2008-05-19 00:00:00,2.52,2.55,2.4300001,2.49,21697180,
"QCEM",2008-05-19 00:00:00,2.97,2.98,2.97,2.97,500000,
"QTEL",2008-05-19 00:00:00,200.39999,200.39999,191,197.3,560,
"RAKCC",2008-05-19 00:00:00,2.2,2.24,2.1800001,2.2,23900679,
"RAKCEC",2008-05-19 00:00:00,4.4899998,4.4899998,4.1500001,4.3200002,478458,
"RAKPROP",2008-05-19 00:00:00,2.27,2.3199999,2.23,2.27,32962618,
"RAKWCT",2008-05-19 00:00:00,2.1900001,2.22,2.1400001,2.1700001,3882899,
"RAPCO",2008-05-19 00:00:00,6.9000001,6.9299998,6.1999998,6.5900002,3119463,
"SALAM",2008-05-19 00:00:00,15.45,15.45,15.4,15.4,1600,
"SALAM_BAH",2008-05-19 00:00:00,2.4100001,2.49,2.4100001,2.45,2333741,
"SCIDC",2008-05-19 00:00:00,5.6599998,5.6599998,5.5999999,5.6199999,85441,
"SHUAA",2008-05-19 00:00:00,8.1499996,8.3400002,8.1499996,8.1899996,1091000,
"SOROUH",2008-05-19 00:00:00,9.5200005,9.6700001,9.3599997,9.4300003,4576549,
"SUDATEL",2008-05-19 00:00:00,8.8000002,8.8999996,8.46,7.27,3596916,8.7299995
"TABREED",2008-05-19 00:00:00,2.5599999,2.5599999,2.52,2.52,2464891,
"TAMWEEL",2008-05-19 00:00:00,7.6399999,7.7800002,7.5999999,7.6199999,4127505,
"TAQA",2008-05-19 00:00:00,3.5699999,3.6500001,3.55,3.6099999,3276692,
"TKFL",2008-05-19 00:00:00,9.8800001,9.8800001,9.1899996,9.21,10750,
"UCC",2008-05-19 00:00:00,4.4499998,4.5,4.4499998,4.48,781800,
"UNB",2008-05-19 00:00:00,8.6999998,8.8500004,8.6999998,8.75,1154100,
"UNION",2008-05-19 00:00:00,3.7,3.9000001,3.5,3.71,93279,
"UPP",2008-05-19 00:00:00,4.6999998,4.75,4.6500001,4.6799998,2355902,
"AABAR",2008-05-18 00:00:00,3.54,3.5799999,3.51,3.55,9044531,
"ADAVIATION",2008-05-18 00:00:00,6,6.0100002,5.75,5.8699999,654719,
"ADCB",2008-05-18 00:00:00,5.6999998,5.8200002,5.5599999,5.6700001,4419564,
"ADIB",2008-05-18 00:00:00,6.4499998,6.5799999,6.4499998,6.52,4216964,
"ADNH",2008-05-18 00:00:00,8.3999996,8.6000004,8.3999996,8.4099998,436504,
"ADSB",2008-05-18 00:00:00,5.4899998,5.5,5.1500001,5.48,473580,
"AGTHIA",2008-05-18 00:00:00,2.22,2.3699999,2.2,2.3199999,118453625,
"AIRARABIA",2008-05-18 00:00:00,1.98,1.99,1.96,1.96,31900838,
"AKIC",2008-05-18 00:00:00,3.49,3.49,3.3099999,3.45,790834,
"ALDAR",2008-05-18 00:00:00,11.7,11.75,11.55,11.65,3952563,
"ALFIRDOUS",2008-05-18 00:00:00,2.3900001,2.49,2.3699999,2.49,153038,
"AMAN",2008-05-18 00:00:00,36.900002,36.900002,35.700001,3.5999999,333462,36
"AMLAK",2008-05-18 00:00:00,4.8299999,4.8600001,4.7600002,4.8099999,9602705,
"ARIG",2008-05-18 00:00:00,3.2,3.3399999,3.2,3.3399999,1930,
"ARKAN",2008-05-18 00:00:00,5.4699998,5.54,5.46,5.5,12144124,
"ARMX",2008-05-18 00:00:00,2.5799999,2.5899999,2.55,2.5599999,3428468,
"ARTC",2008-05-18 00:00:00,16.200001,16.4,15.95,15.95,581354,
"ASCANA",2008-05-18 00:00:00,2.98,2.98,2.98,2.98,57000,
"ASMAK",2008-05-18 00:00:00,32,32.549999,30.799999,32.049999,1076964,
"BILDCO",2008-05-18 00:00:00,3.8900001,3.8900001,3.8900001,3.8900001,31400,
"BOS",2008-05-18 00:00:00,3.02,3.0599999,3.01,3.05,31521972,
"CBI",2008-05-18 00:00:00,2.75,2.8,2.72,2.76,208543,
"DANA",2008-05-18 00:00:00,2.05,2.0899999,2.04,2.0699999,49772871,
"DEYAAR",2008-05-18 00:00:00,2.29,2.3,2.27,2.28,19093717,
"DFM",2008-05-18 00:00:00,5.71,5.8000002,5.6599998,5.6700001,35502151,
"DIB",2008-05-18 00:00:00,9.0600004,9.0900002,8.9799995,9,4336636,
"DIC",2008-05-18 00:00:00,3.79,3.8199999,3.75,3.76,3213807,
"DRIVE",2008-05-18 00:00:00,10.45,10.6,10.05,10.3,338639,
"DU",2008-05-18 00:00:00,5.96,6,5.9299998,5.9400001,902003,
"EIC",2008-05-18 00:00:00,8,8,8,8,10000,
"EMAAR",2008-05-18 00:00:00,11.5,11.55,11.4,11.4,6994715,
"ENBD",2008-05-18 00:00:00,11.95,11.95,11.6,11.9,241305,
"ETISALAT",2008-05-18 00:00:00,21.450001,21.5,21.15,21.299999,668161,
"FBICO",2008-05-18 00:00:00,6.1599998,6.1599998,5.4099998,5.7600002,262500,
"FCI",2008-05-18 00:00:00,6,6,6,6,260,
"FGB",2008-05-18 00:00:00,22.65,23.299999,22.6,22.9,421831,
"FH",2008-05-18 00:00:00,12.55,12.55,12.3,12.45,54480,
"FOODCO",2008-05-18 00:00:00,5.4899998,5.5500002,5.29,5.4499998,453668,
"GCEM",2008-05-18 00:00:00,6.21,6.21,6.21,6.21,40000,
"GGICO",2008-05-18 00:00:00,7.8499999,7.8499999,7.7800002,7.7800002,68232,
"GMPC",2008-05-18 00:00:00,3.4300001,3.8299999,3.4300001,3.49,120439,
"GULFNAV",2008-05-18 00:00:00,1.8,1.8099999,1.79,1.8,27121519,
"IAIC",2008-05-18 00:00:00,3.51,3.55,3.4200001,3.4200001,8559049,
"INVESTB",2008-05-18 00:00:00,3.48,3.5999999,3.48,3.51,585000,
"JULPHAR",2008-05-18 00:00:00,2.3,2.46,2.3,2.4300001,2219024,
"METHAQ",2008-05-18 00:00:00,3.9000001,3.9000001,3.9000001,3.9000001,1685392,
"NBAD",2008-05-18 00:00:00,21.6,21.6,21.35,21.4,1089498,
"NBF",2008-05-18 00:00:00,5.4000001,5.4000001,5.4000001,5.4000001,3500,
"NBQ",2008-05-18 00:00:00,5.25,5.25,5.1500001,5.25,970000,
"NBS",2008-05-18 00:00:00,2.76,2.8,2.7,2.76,2134471,
"NCTH",2008-05-18 00:00:00,13.5,13.5,13.5,13.5,35000,
"NMDC",2008-05-18 00:00:00,8.6599998,9.5,8.6099997,9.0500002,226348,
"OEIHC",2008-05-18 00:00:00,4.8000002,5.02,4.8000002,5.0100002,10024,
"OILC",2008-05-18 00:00:00,2.3800001,2.55,2.3599999,2.49,56810519,
"QCEM",2008-05-18 00:00:00,2.8,3,2.8,2.9000001,602654,
"QTEL",2008-05-18 00:00:00,209,210,209,209.89999,12700,
"RAKBANK",2008-05-18 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,30000,
"RAKCC",2008-05-18 00:00:00,2.0699999,2.22,2.0599999,2.1800001,37421298,
"RAKCEC",2008-05-18 00:00:00,3.95,4.3699999,3.95,4.2600002,4139229,
"RAKPROP",2008-05-18 00:00:00,2.1800001,2.27,2.1700001,2.24,34769235,
"RAKWCT",2008-05-18 00:00:00,2.1099999,2.27,2.1099999,2.21,13406089,
"RAPCO",2008-05-18 00:00:00,6.4099998,6.71,6.3400002,6.5900002,6872003,
"SALAM",2008-05-18 00:00:00,18,18,18,18,1013,
"SALAM_BAH",2008-05-18 00:00:00,2.4200001,2.4300001,2.4100001,2.4100001,180661,
"SHUAA",2008-05-18 00:00:00,8.2299995,8.3000002,8.1199999,8.1400003,886530,
"SOROUH",2008-05-18 00:00:00,9.6599998,9.6599998,9.5100002,9.5699997,4333668,
"SUDATEL",2008-05-18 00:00:00,9.1499996,9.1499996,8.7399998,7.3899999,3924904,8.8699999
"TABREED",2008-05-18 00:00:00,2.53,2.5599999,2.51,2.54,1913585,
"TAMWEEL",2008-05-18 00:00:00,7.71,7.7199998,7.6300001,7.6399999,1507655,
"TAQA",2008-05-18 00:00:00,3.5799999,3.6300001,3.52,3.5799999,6030598,
"TKFL",2008-05-18 00:00:00,9.2799997,9.2799997,8.8100004,9,920953,
"UAB",2008-05-18 00:00:00,6.6100001,6.6100001,6.6100001,6.6100001,369,
"UNB",2008-05-18 00:00:00,8.8199997,8.8199997,8.6499996,8.79,315000,
"UNION",2008-05-18 00:00:00,3.7,3.8499999,3.7,3.8499999,28905,
"UPP",2008-05-18 00:00:00,4.71,4.7600002,4.6999998,4.6999998,2496230,
"AABAR",2008-05-15 00:00:00,3.53,3.5599999,3.51,3.53,4521807,
"ADAVIATION",2008-05-15 00:00:00,6,6,5.9299998,5.96,545421,
"ADCB",2008-05-15 00:00:00,5.71,5.75,5.6799998,5.6900001,863224,
"ADIB",2008-05-15 00:00:00,6.4000001,6.5100002,6.4000001,6.46,4922226,
"ADNH",2008-05-15 00:00:00,8.6499996,8.6899996,8.3699999,8.5100002,181074,
"ADNIC",2008-05-15 00:00:00,10,10,10,10,13820,
"ADSB",2008-05-15 00:00:00,5.1799998,5.5500002,5.1799998,5.3299999,22500,
"AGTHIA",2008-05-15 00:00:00,2.04,2.21,2.04,2.1600001,12003888,
"AIRARABIA",2008-05-15 00:00:00,1.97,1.99,1.96,1.98,20454765,
"AKIC",2008-05-15 00:00:00,3.49,3.5,3.4000001,3.46,3901526,
"ALDAR",2008-05-15 00:00:00,11.75,11.8,11.6,11.7,6404592,
"ALFIRDOUS",2008-05-15 00:00:00,2.27,2.3800001,2.27,2.3800001,149986,
"AMAN",2008-05-15 00:00:00,37,37.299999,36.5,3.6900001,370481,36.900002
"AMLAK",2008-05-15 00:00:00,4.8000002,4.8600001,4.77,4.8000002,10966789,
"ARIG",2008-05-15 00:00:00,3.25,3.25,3.25,3.25,10000,
"ARKAN",2008-05-15 00:00:00,5.5,5.5,5.4400001,5.4499998,17261926,
"ARMX",2008-05-15 00:00:00,2.5699999,2.5999999,2.5599999,2.5599999,1193961,
"ARTC",2008-05-15 00:00:00,16,16.049999,15.8,15.9,537896,
"ASCANA",2008-05-15 00:00:00,2.8399999,2.8399999,2.8399999,2.8399999,10000,
"ASMAK",2008-05-15 00:00:00,31.6,31.6,26.049999,29.6,1258044,
"BILDCO",2008-05-15 00:00:00,3.8800001,3.9000001,3.8800001,3.8800001,21225,
"CBI",2008-05-15 00:00:00,2.73,2.73,2.73,2.73,15580,
"DANA",2008-05-15 00:00:00,2.03,2.04,2.01,2.03,13536943,
"DEYAAR",2008-05-15 00:00:00,2.29,2.29,2.26,2.29,9364842,
"DFM",2008-05-15 00:00:00,5.77,5.8499999,5.7199998,5.7199998,25680885,
"DIB",2008-05-15 00:00:00,9.0200005,9.1000004,9,9.04,5388068,
"DIC",2008-05-15 00:00:00,3.8,3.8,3.73,3.8,7558511,
"DIN",2008-05-15 00:00:00,23.6,23.6,23.6,23.6,5981,
"DRIVE",2008-05-15 00:00:00,9.5,9.8000002,9.3199997,9.6899996,491929,
"DU",2008-05-15 00:00:00,6,6.0700002,5.9499998,5.9499998,2132302,
"EMAAR",2008-05-15 00:00:00,11.6,11.7,11.45,11.55,21296810,
"ENBD",2008-05-15 00:00:00,11.95,12.05,11.95,12.05,26738,
"ETISALAT",2008-05-15 00:00:00,21.5,21.5,21.25,21.35,716787,
"FBICO",2008-05-15 00:00:00,5.4000001,5.7199998,5.4000001,5.6799998,501900,
"FCI",2008-05-15 00:00:00,6,6,6,6,1000,
"FGB",2008-05-15 00:00:00,23.25,23.25,22.9,23.049999,341894,
"FH",2008-05-15 00:00:00,12.45,12.55,12.25,12.55,1147037,
"FOODCO",2008-05-15 00:00:00,4.8299999,5.1999998,4.8299999,5.1199999,550920,
"GCEM",2008-05-15 00:00:00,6.1999998,6.3499999,6.1999998,6.29,285245,
"GGICO",2008-05-15 00:00:00,7.79,7.8099999,7.7800002,7.8000002,630000,
"GLOBAL",2008-05-15 00:00:00,14.25,14.25,14.25,14.25,550,
"GMPC",2008-05-15 00:00:00,3.9400001,3.99,3.6800001,3.8099999,35428,
"GULFNAV",2008-05-15 00:00:00,1.79,1.8,1.78,1.79,21344826,
"IAIC",2008-05-15 00:00:00,3.54,3.55,3.49,3.55,4300536,
"INVESTB",2008-05-15 00:00:00,3.4000001,3.4000001,3.4000001,3.4000001,145000,
"JULPHAR",2008-05-15 00:00:00,2.29,2.3,2.22,2.24,94781,
"METHAQ",2008-05-15 00:00:00,3.55,3.55,3.5,3.55,14921851,
"NBAD",2008-05-15 00:00:00,21.700001,21.700001,21.6,21.700001,627800,
"NBQ",2008-05-15 00:00:00,5.0999999,5.0999999,5.0999999,5.0999999,212545,
"NBS",2008-05-15 00:00:00,2.79,2.79,2.76,2.78,1290319,
"NCC",2008-05-15 00:00:00,10.3,10.3,9.8999996,9.8999996,500,
"NCTH",2008-05-15 00:00:00,14,14,13.5,13.5,1848,
"NMDC",2008-05-15 00:00:00,9.4899998,9.4899998,8.75,9.3299999,14097,
"OIC",2008-05-15 00:00:00,10,10,10,10,20000,
"OILC",2008-05-15 00:00:00,2.3699999,2.4100001,2.3699999,2.3900001,1895596,
"QTEL",2008-05-15 00:00:00,210,210,206,208,11117,
"RAKCC",2008-05-15 00:00:00,2.03,2.0599999,2.03,2.05,805910,
"RAKCEC",2008-05-15 00:00:00,4,4,3.95,3.98,44410,
"RAKPROP",2008-05-15 00:00:00,2.1800001,2.2,2.1600001,2.1800001,5944609,
"RAKWCT",2008-05-15 00:00:00,2.1199999,2.1300001,2.1199999,2.1199999,264700,
"RAPCO",2008-05-15 00:00:00,6.1599998,6.1599998,6,6.0999999,5767945,
"SALAM",2008-05-15 00:00:00,18,18,18,18,1600,
"SALAM_BAH",2008-05-15 00:00:00,2.4100001,2.4400001,2.4000001,2.4100001,682000,
"SCIDC",2008-05-15 00:00:00,5.6500001,5.73,5.6500001,5.6599998,855634,
"SHUAA",2008-05-15 00:00:00,8.1800003,8.2799997,8.1099997,8.2200003,977036,
"SOROUH",2008-05-15 00:00:00,9.5900002,9.71,9.5900002,9.6700001,7127102,
"SUDATEL",2008-05-15 00:00:00,9.0799999,9.1800003,9,7.5700002,842798,9.0900002
"TABREED",2008-05-15 00:00:00,2.55,2.55,2.51,2.54,4620082,
"TAMWEEL",2008-05-15 00:00:00,7.5,7.75,7.5,7.6300001,11263430,
"TAQA",2008-05-15 00:00:00,3.5699999,3.6199999,3.5599999,3.5799999,559052,
"TKFL",2008-05-15 00:00:00,8.5,8.5,7.5500002,8.4499998,14556,
"UCC",2008-05-15 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,10000,
"UNB",2008-05-15 00:00:00,8.8800001,8.8800001,8.7200003,8.8199997,961375,
"UNION",2008-05-15 00:00:00,4,4,3.6099999,3.9100001,11674,
"UPP",2008-05-15 00:00:00,4.7199998,4.7800002,4.6900001,4.71,4291397,
"AABAR",2008-05-14 00:00:00,3.5599999,3.5999999,3.52,3.55,6892332,
"ABNIC",2008-05-14 00:00:00,10.5,10.5,10.5,10.5,186111,
"ADAVIATION",2008-05-14 00:00:00,6,6.0999999,5.98,6.04,345150,
"ADCB",2008-05-14 00:00:00,5.8200002,5.8200002,5.73,5.8000002,2550491,
"ADIB",2008-05-14 00:00:00,6.4099998,6.46,6.4000001,6.4299998,2237183,
"ADNH",2008-05-14 00:00:00,8.6499996,8.6499996,8.6499996,8.6499996,20758,
"ADNIC",2008-05-14 00:00:00,9.9300003,9.9300003,9.9300003,9.9300003,19000,
"ADSB",2008-05-14 00:00:00,5.04,5.29,5.0300002,5.1900001,173800,
"AGTHIA",2008-05-14 00:00:00,2.0899999,2.0899999,2.05,2.0599999,485748,
"AIRARABIA",2008-05-14 00:00:00,2.01,2.01,1.96,1.97,59844685,
"AKIC",2008-05-14 00:00:00,3.5,3.5,3.26,3.3599999,151000,
"ALDAR",2008-05-14 00:00:00,11.85,11.9,11.65,11.75,8240437,
"ALFIRDOUS",2008-05-14 00:00:00,2.27,2.27,2.27,2.27,14048,
"AMAN",2008-05-14 00:00:00,37.599998,37.75,36.650002,3.7,953808,37
"AMLAK",2008-05-14 00:00:00,4.8499999,4.8699999,4.77,4.77,9853624,
"ARIG",2008-05-14 00:00:00,2.8099999,3.22,2.8099999,2.98,6398,
"ARKAN",2008-05-14 00:00:00,5.48,5.5300002,5.4699998,5.4899998,70363027,
"ARMX",2008-05-14 00:00:00,2.5599999,2.6099999,2.55,2.5799999,2753562,
"ARTC",2008-05-14 00:00:00,15.95,16.1,15.85,15.9,544500,
"ASCANA",2008-05-14 00:00:00,2.7,2.71,2.7,2.71,144085,
"ASMAK",2008-05-14 00:00:00,28.75,28.75,28.700001,28.75,212379,
"BILDCO",2008-05-14 00:00:00,3.8,3.8,3.8,3.8,187100,
"BOS",2008-05-14 00:00:00,3.02,3.0999999,3,3.0599999,46044,
"CBI",2008-05-14 00:00:00,2.8,2.8800001,2.5999999,2.8599999,1682436,
"DANA",2008-05-14 00:00:00,2.05,2.05,2.02,2.03,9661982,
"DEYAAR",2008-05-14 00:00:00,2.29,2.3,2.26,2.27,18299813,
"DFM",2008-05-14 00:00:00,5.8299999,5.9000001,5.7600002,5.77,11763380,
"DIB",2008-05-14 00:00:00,9.1000004,9.1199999,9,9.1000004,3365161,
"DIC",2008-05-14 00:00:00,3.8099999,3.8499999,3.77,3.8,6429133,
"DIN",2008-05-14 00:00:00,23.6,23.6,23.6,23.6,10,
"DRC",2008-05-14 00:00:00,15.2,15.2,15.2,15.2,5000,
"DRIVE",2008-05-14 00:00:00,8.6999998,9.4499998,7.79,8.9099998,1008336,
"DU",2008-05-14 00:00:00,6.0900002,6.0900002,6.0100002,6.04,1221301,
"EIC",2008-05-14 00:00:00,8.3000002,8.6999998,8.1899996,8.5500002,145000,
"EMAAR",2008-05-14 00:00:00,11.6,11.7,11.55,11.55,4120200,
"ENBD",2008-05-14 00:00:00,12.2,12.2,12,12,1489008,
"ETISALAT",2008-05-14 00:00:00,21.4,21.450001,21.4,21.4,752545,
"FBICO",2008-05-14 00:00:00,5,5.25,5,5.1999998,390000,
"FGB",2008-05-14 00:00:00,23.200001,23.35,23.15,23.25,418209,
"FH",2008-05-14 00:00:00,12.5,12.8,12.3,12.55,689397,
"FOODCO",2008-05-14 00:00:00,4.75,4.8400002,4.4000001,4.73,119233,
"GCEM",2008-05-14 00:00:00,6.1900001,6.1999998,6.1799998,6.1900001,31986,
"GFH",2008-05-14 00:00:00,14.25,14.25,14.25,14.25,850,
"GGICO",2008-05-14 00:00:00,7.8000002,7.8000002,7.7399998,7.7399998,527800,
"GMPC",2008-05-14 00:00:00,4.29,4.29,4,4.0599999,116578,
"GULFA",2008-05-14 00:00:00,2.1900001,2.1900001,2.1900001,2.1900001,4000,
"GULFNAV",2008-05-14 00:00:00,1.8099999,1.8099999,1.78,1.79,32247389,
"IAIC",2008-05-14 00:00:00,3.5599999,3.5899999,3.5,3.53,5900450,
"INVESTB",2008-05-14 00:00:00,3.4200001,3.45,3.4200001,3.45,110000,
"JULPHAR",2008-05-14 00:00:00,2.2,2.29,2.2,2.23,74900,
"METHAQ",2008-05-14 00:00:00,3.23,3.23,3.0799999,3.23,15227662,
"NBAD",2008-05-14 00:00:00,21.549999,21.700001,21.549999,21.6,387807,
"NBQ",2008-05-14 00:00:00,5.0900002,5.0999999,5.0900002,5.0900002,155000,
"NBS",2008-05-14 00:00:00,2.8,2.8099999,2.78,2.8,753466,
"NCC",2008-05-14 00:00:00,10.5,10.5,10.3,10.3,11082,
"NCTH",2008-05-14 00:00:00,13.5,13.5,13.5,13.5,2000,
"NMDC",2008-05-14 00:00:00,9.7200003,9.75,8.5600004,9.21,66894,
"OEIHC",2008-05-14 00:00:00,4.8499999,5.25,4.8499999,5.0700002,41015,
"OILC",2008-05-14 00:00:00,2.3900001,2.4100001,2.3699999,2.3800001,990442,
"QCEM",2008-05-14 00:00:00,2.8,2.8,2.8,2.8,74748,
"QTEL",2008-05-14 00:00:00,210,210,206,206.39999,127,
"RAKCC",2008-05-14 00:00:00,2.02,2.04,2.01,2.03,848873,
"RAKCEC",2008-05-14 00:00:00,3.9000001,4,3.9000001,3.96,110000,
"RAKPROP",2008-05-14 00:00:00,2.2,2.2,2.1700001,2.1800001,2189771,
"RAKWCT",2008-05-14 00:00:00,2.1300001,2.1300001,2.1199999,2.1199999,4832147,
"RAPCO",2008-05-14 00:00:00,5.48,5.6199999,5.46,5.5999999,1244581,
"SALAM_BAH",2008-05-14 00:00:00,2.4200001,2.4400001,2.4100001,2.4100001,594400,
"SHUAA",2008-05-14 00:00:00,8.1000004,8.1700001,8.1000004,8.1099997,196342,
"SOROUH",2008-05-14 00:00:00,9.6800003,9.75,9.5699997,9.6499996,3618483,
"SUDATEL",2008-05-14 00:00:00,9.1300001,9.1999998,9.0299997,7.5799999,1404672,9.1000004
"TABREED",2008-05-14 00:00:00,2.55,2.5899999,2.53,2.55,7307074,
"TAMWEEL",2008-05-14 00:00:00,7.6100001,7.6799998,7.5,7.5300002,7287317,
"TAQA",2008-05-14 00:00:00,3.5899999,3.6300001,3.5699999,3.5799999,1407014,
"TKFL",2008-05-14 00:00:00,8.1400003,8.1400003,8.1400003,8.1400003,81031,
"UFC",2008-05-14 00:00:00,5.98,5.98,5.98,5.98,3000,
"UNB",2008-05-14 00:00:00,8.8999996,8.8999996,8.7399998,8.8500004,235611,
"UNION",2008-05-14 00:00:00,3.98,4,3.98,4,24123,
"UPP",2008-05-14 00:00:00,4.7199998,4.8200002,4.7199998,4.75,5293329,
"AABAR",2008-05-13 00:00:00,3.6900001,3.72,3.52,3.6300001,33078833,
"ADAVIATION",2008-05-13 00:00:00,6.25,6.2800002,5.9299998,6.0799999,2191073,
"ADCB",2008-05-13 00:00:00,5.8000002,5.8000002,5.6999998,5.75,2333761,
"ADIB",2008-05-13 00:00:00,6.4899998,6.4899998,6.3899999,6.4400001,4819766,
"ADNH",2008-05-13 00:00:00,8.79,8.8100004,8.79,8.79,13613,
"ADNIC",2008-05-13 00:00:00,9.25,9.25,9,9.0299997,830362,
"ADSB",2008-05-13 00:00:00,5.25,5.3499999,5.1399999,5.1799998,67030,
"AGTHIA",2008-05-13 00:00:00,2.05,2.0999999,2.05,2.0799999,4549389,
"AIRARABIA",2008-05-13 00:00:00,2.04,2.05,1.99,2,47116673,
"AKIC",2008-05-13 00:00:00,3.53,3.5599999,3.4100001,3.52,690000,
"ALDAR",2008-05-13 00:00:00,12,12.1,11.7,11.95,25043134,
"ALFIRDOUS",2008-05-13 00:00:00,2.3,2.3,2.27,2.27,3058,
"AMAN",2008-05-13 00:00:00,37,38.599998,37,3.74,2500737,37.400002
"AMLAK",2008-05-13 00:00:00,4.9299998,4.96,4.8200002,4.8499999,15258190,
"ARIG",2008-05-13 00:00:00,3.1800001,3.5699999,3.1800001,3.23,59790,
"ARKAN",2008-05-13 00:00:00,5.3099999,5.5,5.3000002,5.3899999,59997775,
"ARMX",2008-05-13 00:00:00,2.5999999,2.6099999,2.5599999,2.5799999,45380091,
"ARTC",2008-05-13 00:00:00,16.1,16.25,16.049999,16.1,1406198,
"ASCANA",2008-05-13 00:00:00,2.5899999,2.5899999,2.5899999,2.5899999,63500,
"ASMAK",2008-05-13 00:00:00,26.15,26.15,26.15,26.15,116120,
"BILDCO",2008-05-13 00:00:00,3.8499999,3.9000001,3.8399999,3.8599999,235040,
"BOS",2008-05-13 00:00:00,3.02,3.02,3.02,3.02,85000,
"CBD",2008-05-13 00:00:00,10.8,10.8,10.8,10.8,39564,
"CBI",2008-05-13 00:00:00,2.79,2.8,2.72,2.78,1914364,
"DANA",2008-05-13 00:00:00,2.0699999,2.0699999,2.03,2.05,25539126,
"DEYAAR",2008-05-13 00:00:00,2.3199999,2.3199999,2.26,2.28,35272155,
"DFM",2008-05-13 00:00:00,6.04,6.0700002,5.8000002,5.8600001,28826841,
"DIB",2008-05-13 00:00:00,9.2299995,9.2299995,9,9.1000004,12212086,
"DIC",2008-05-13 00:00:00,3.9300001,3.9300001,3.8,3.8499999,7548317,
"DRC",2008-05-13 00:00:00,15,15,14.5,14.5,10000,
"DRIVE",2008-05-13 00:00:00,8.6499996,8.6499996,8.6499996,8.6499996,5000,
"DU",2008-05-13 00:00:00,6.1199999,6.1199999,6.0100002,6.0100002,1175439,
"EMAAR",2008-05-13 00:00:00,11.85,11.9,11.55,11.6,14782356,
"ENBD",2008-05-13 00:00:00,12.35,12.35,12,12.05,1501031,
"ETISALAT",2008-05-13 00:00:00,21.450001,21.5,21.25,21.35,972694,
"FBICO",2008-05-13 00:00:00,4.98,4.9899998,4.5999999,4.7800002,55000,
"FGB",2008-05-13 00:00:00,23,23.5,23,23.200001,1182836,
"FH",2008-05-13 00:00:00,12.4,12.5,12.15,12.25,411658,
"FOODCO",2008-05-13 00:00:00,4.6599998,4.6599998,4.6599998,4.6599998,990,
"GCEM",2008-05-13 00:00:00,6.21,6.23,6.21,6.2199998,17100,
"GGICO",2008-05-13 00:00:00,7.8099999,7.8600001,7.6999998,7.8600001,891800,
"GLOBAL",2008-05-13 00:00:00,14.5,14.8,14.3,14.8,1004500,
"GMPC",2008-05-13 00:00:00,4,4.0100002,4,4,17928,
"GRAND",2008-05-13 00:00:00,3.79,3.79,3.79,3.03,150,3.79
"GULFNAV",2008-05-13 00:00:00,1.83,1.86,1.79,1.8099999,64171562,
"IAIC",2008-05-13 00:00:00,3.73,3.74,3.5,3.5699999,88031240,
"IFA",2008-05-13 00:00:00,8,8,8,8,4000,
"INVESTB",2008-05-13 00:00:00,3.45,3.45,3.45,3.45,1000,
"JULPHAR",2008-05-13 00:00:00,2.25,2.25,2.23,2.23,15500,
"METHAQ",2008-05-13 00:00:00,2.9400001,2.9400001,2.9000001,2.9400001,9209203,
"NBAD",2008-05-13 00:00:00,21.549999,21.700001,21.5,21.6,778128,
"NBQ",2008-05-13 00:00:00,4.6999998,5.0999999,4.6999998,4.6999998,60000,
"NBS",2008-05-13 00:00:00,2.8,2.8299999,2.78,2.8199999,1736532,
"NCC",2008-05-13 00:00:00,10.8,11,10.8,10.8,12260,
"NCTH",2008-05-13 00:00:00,13.5,14.3,12.7,13.65,277000,
"NMDC",2008-05-13 00:00:00,9.6899996,9.75,9.3000002,9.5100002,20000,
"OEIHC",2008-05-13 00:00:00,4.9000001,5.1100001,4.9000001,5.0100002,24772,
"OIC",2008-05-13 00:00:00,10,10,10,10,28500,
"OILC",2008-05-13 00:00:00,2.4200001,2.4200001,2.3800001,2.4000001,3454104,
"QCEM",2008-05-13 00:00:00,2.71,2.74,2.71,2.72,73206,
"RAKCC",2008-05-13 00:00:00,2.05,2.0699999,2.01,2.04,2829100,
"RAKCEC",2008-05-13 00:00:00,3.95,3.95,3.95,3.95,7500,
"RAKPROP",2008-05-13 00:00:00,2.24,2.25,2.1800001,2.21,17653720,
"RAKWCT",2008-05-13 00:00:00,2.1600001,2.1600001,2.1500001,2.1500001,54200,
"RAPCO",2008-05-13 00:00:00,5.4899998,5.4899998,5.0100002,5.1100001,24000,
"SALAM_BAH",2008-05-13 00:00:00,2.4400001,2.4400001,2.4100001,2.4400001,632549,
"SCIDC",2008-05-13 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,4400,
"SHUAA",2008-05-13 00:00:00,8.1000004,8.1899996,8.1000004,8.1400003,185266,
"SOROUH",2008-05-13 00:00:00,9.8100004,9.8900003,9.6400003,9.7700005,14709131,
"SUDATEL",2008-05-13 00:00:00,9.4099998,9.4300003,9.0900002,7.6999998,3549712,9.2399998
"TABREED",2008-05-13 00:00:00,2.6300001,2.6300001,2.5599999,2.5599999,4217435,
"TAMWEEL",2008-05-13 00:00:00,7.8200002,7.8699999,7.5999999,7.6799998,8472881,
"TAQA",2008-05-13 00:00:00,3.6500001,3.6900001,3.5699999,3.6400001,8152907,
"TKFL",2008-05-13 00:00:00,7.2199998,7.4400001,7.2199998,7.4000001,11735,
"UCC",2008-05-13 00:00:00,4.2600002,4.2600002,4.2600002,4.2600002,2000,
"UFC",2008-05-13 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,3000,
"UNB",2008-05-13 00:00:00,8.8999996,8.8999996,8.75,8.8000002,778477,
"UNION",2008-05-13 00:00:00,3.9100001,3.9100001,3.9100001,3.9100001,4577,
"UPP",2008-05-13 00:00:00,4.8299999,4.8299999,4.6900001,4.75,7578386,
"AABAR",2008-05-12 00:00:00,3.4400001,3.6800001,3.4400001,3.6099999,49341586,
"ADAVIATION",2008-05-12 00:00:00,6.0500002,6.3499999,6,6.2199998,18389049,
"ADCB",2008-05-12 00:00:00,5.8099999,5.8499999,5.7399998,5.7600002,1824120,
"ADIB",2008-05-12 00:00:00,6.46,6.5,6.4200001,6.4699998,1699012,
"ADNH",2008-05-12 00:00:00,8.9899998,8.9899998,8.6000004,8.7700005,104030,
"ADNIC",2008-05-12 00:00:00,10,10,10,10,10000,
"ADSB",2008-05-12 00:00:00,5.29,5.29,5,5.1399999,107680,
"AGTHIA",2008-05-12 00:00:00,2.04,2.0799999,2.04,2.0699999,426290,
"AIRARABIA",2008-05-12 00:00:00,2.05,2.0699999,2.03,2.03,107063040,
"AKIC",2008-05-12 00:00:00,3.46,3.6800001,3.45,3.52,4256107,
"ALDAR",2008-05-12 00:00:00,11.75,12,11.75,11.9,9805079,
"ALFIRDOUS",2008-05-12 00:00:00,2.28,2.29,2.28,2.29,3230,
"AMAN",2008-05-12 00:00:00,36.400002,37,36,3.6700001,1187013,36.650002
"AMLAK",2008-05-12 00:00:00,4.8899999,4.9400001,4.8899999,4.8899999,12735517,
"ARIG",2008-05-12 00:00:00,3.25,3.25,3.25,3.25,1371,
"ARKAN",2008-05-12 00:00:00,5.2199998,5.3299999,5.2199998,5.29,48189804,
"ARMX",2008-05-12 00:00:00,2.5699999,2.6199999,2.54,2.5899999,7454287,
"ARTC",2008-05-12 00:00:00,15.95,16.1,15.95,16.1,1090411,
"ASMAK",2008-05-12 00:00:00,23.15,23.9,23.15,23.799999,19656,
"BILDCO",2008-05-12 00:00:00,3.75,3.8800001,3.75,3.8399999,100470,
"CBI",2008-05-12 00:00:00,2.7,2.77,2.7,2.72,765664,
"DANA",2008-05-12 00:00:00,2.0599999,2.0799999,2.05,2.0699999,29097011,
"DEYAAR",2008-05-12 00:00:00,2.3099999,2.3199999,2.29,2.3,25472025,
"DFM",2008-05-12 00:00:00,5.9499998,6.0500002,5.9499998,5.98,20619374,
"DIB",2008-05-12 00:00:00,9.1800003,9.3000002,9.1800003,9.2299995,7313535,
"DIC",2008-05-12 00:00:00,3.9000001,3.9300001,3.8800001,3.9000001,6456960,
"DNIR",2008-05-12 00:00:00,4,4,3.99,3.99,52380,
"DRIVE",2008-05-12 00:00:00,8,8.7700005,8,8.4200001,50500,
"DU",2008-05-12 00:00:00,6.0599999,6.1799998,6.0599999,6.0999999,2114370,
"EMAAR",2008-05-12 00:00:00,11.6,11.85,11.6,11.8,12265434,
"ENBD",2008-05-12 00:00:00,12.35,12.35,12,12.3,321246,
"ETISALAT",2008-05-12 00:00:00,21.450001,21.6,21.35,21.450001,606106,
"FBICO",2008-05-12 00:00:00,4.6500001,4.9899998,4.5999999,4.8099999,145000,
"FCI",2008-05-12 00:00:00,5.8499999,5.8499999,5.8499999,5.8499999,50000,
"FGB",2008-05-12 00:00:00,23,23.25,23,23.15,1441621,
"FH",2008-05-12 00:00:00,12.2,12.45,12.1,12.25,1032295,
"FOODCO",2008-05-12 00:00:00,4.6599998,4.6599998,4.6599998,4.6599998,5000,
"GCEM",2008-05-12 00:00:00,6.1100001,6.1100001,6.0999999,6.0999999,40031,
"GFH",2008-05-12 00:00:00,15.2,15.2,14.2,14.2,18000,
"GGICO",2008-05-12 00:00:00,7.8400002,7.8600001,7.7800002,7.8200002,758084,
"GULFNAV",2008-05-12 00:00:00,1.8,1.84,1.8,1.8200001,53509457,
"IAIC",2008-05-12 00:00:00,3.48,3.75,3.46,3.6600001,52807693,
"JULPHAR",2008-05-12 00:00:00,2.28,2.28,2.22,2.25,51775,
"METHAQ",2008-05-12 00:00:00,2.6800001,2.6800001,2.6800001,2.6800001,2537693,
"NBAD",2008-05-12 00:00:00,21.65,21.75,21.450001,21.549999,1165700,
"NBQ",2008-05-12 00:00:00,4.6399999,4.6399999,4.6300001,4.6399999,82500,
"NBS",2008-05-12 00:00:00,2.75,2.8199999,2.75,2.8,2414473,
"NCC",2008-05-12 00:00:00,11,11,11,11,5000,
"NCTH",2008-05-12 00:00:00,13,13,13,13,10000,
"NMDC",2008-05-12 00:00:00,8.1499996,9.29,8.1499996,9.2299995,469247,
"OEIHC",2008-05-12 00:00:00,4.5,4.6700001,4.5,4.6500001,9473,
"OILC",2008-05-12 00:00:00,2.4000001,2.4400001,2.4000001,2.4200001,7484547,
"QCEM",2008-05-12 00:00:00,2.9000001,2.9000001,2.8,2.8,57610,
"RAKCC",2008-05-12 00:00:00,2.04,2.0799999,2.04,2.0599999,2488822,
"RAKCEC",2008-05-12 00:00:00,3.8099999,3.98,3.8099999,3.9000001,127527,
"RAKPROP",2008-05-12 00:00:00,2.1900001,2.24,2.1900001,2.21,11188014,
"RAKWCT",2008-05-12 00:00:00,2.2,2.2,2.1400001,2.1500001,2533980,
"RAPCO",2008-05-12 00:00:00,5.4899998,5.4899998,5.1999998,5.29,132400,
"SALAM_BAH",2008-05-12 00:00:00,2.45,2.47,2.4200001,2.46,1128443,
"SHUAA",2008-05-12 00:00:00,8.04,8.1999998,8.0200005,8.1499996,742454,
"SOROUH",2008-05-12 00:00:00,9.5799999,9.8400002,9.5799999,9.7299995,15819120,
"SUDATEL",2008-05-12 00:00:00,9.3000002,9.4399996,9.25,7.8000002,2659026,9.3599997
"TABREED",2008-05-12 00:00:00,2.5599999,2.6600001,2.54,2.6199999,10840528,
"TAMWEEL",2008-05-12 00:00:00,7.8000002,7.8800001,7.77,7.7800002,4512847,
"TAQA",2008-05-12 00:00:00,3.48,3.7,3.48,3.6400001,10263316,
"TKFL",2008-05-12 00:00:00,8,8,8,8,10000,
"UNB",2008-05-12 00:00:00,8.8999996,8.8999996,8.8500004,8.8800001,765926,
"UNION",2008-05-12 00:00:00,3.3,3.9100001,3.3,3.8499999,181100,
"UPP",2008-05-12 00:00:00,4.6999998,4.8699999,4.6999998,4.7800002,11074791,
"AABAR",2008-05-11 00:00:00,3.47,3.5,3.4100001,3.45,8339823,
"ADAVIATION",2008-05-11 00:00:00,5.77,6.1399999,5.6999998,5.98,7933325,
"ADCB",2008-05-11 00:00:00,5.7800002,5.8899999,5.7600002,5.8000002,4082474,
"ADIB",2008-05-11 00:00:00,6.4699998,6.5300002,6.4000001,6.46,5466238,
"ADNH",2008-05-11 00:00:00,8.9700003,8.9899998,8.5799999,8.8599997,146949,
"ADSB",2008-05-11 00:00:00,4.5500002,5.1999998,4.5500002,4.8099999,177153,
"AGTHIA",2008-05-11 00:00:00,2.0899999,2.0899999,2.05,2.0599999,1401726,
"AIRARABIA",2008-05-11 00:00:00,2.02,2.05,2.01,2.04,34329600,
"AKIC",2008-05-11 00:00:00,3.0999999,3.4100001,3.0999999,3.3800001,84931,
"ALDAR",2008-05-11 00:00:00,11.7,11.8,11.6,11.75,3980085,
"ALFIRDOUS",2008-05-11 00:00:00,2.28,2.3299999,2.25,2.25,115320,
"AMAN",2008-05-11 00:00:00,36,36.799999,35.799999,3.6199999,686150,36.200001
"AMLAK",2008-05-11 00:00:00,4.9200001,4.9499998,4.8400002,4.8699999,18851476,
"ARIG",2008-05-11 00:00:00,3.48,3.48,3.48,3.48,29778,
"ARKAN",2008-05-11 00:00:00,5.2399998,5.25,5.1999998,5.2199998,19048429,
"ARMX",2008-05-11 00:00:00,2.5899999,2.5999999,2.52,2.53,5996369,
"ARTC",2008-05-11 00:00:00,16.1,16.1,15.9,15.9,1843949,
"ASMAK",2008-05-11 00:00:00,19.5,22.1,18.9,21.75,247250,
"BILDCO",2008-05-11 00:00:00,3.8499999,3.8900001,3.78,3.8399999,26200,
"BOS",2008-05-11 00:00:00,3,3,3,3,30000,
"CBI",2008-05-11 00:00:00,2.7,2.75,2.6700001,2.74,158205,
"DANA",2008-05-11 00:00:00,2.04,2.0599999,2.03,2.05,15130700,
"DEYAAR",2008-05-11 00:00:00,2.3099999,2.3399999,2.28,2.3,33770902,
"DFM",2008-05-11 00:00:00,6,6.0900002,5.9099998,5.9400001,28065444,
"DIB",2008-05-11 00:00:00,9.1499996,9.2200003,9.0500002,9.1099997,9439481,
"DIC",2008-05-11 00:00:00,3.97,3.97,3.8699999,3.8800001,16176609,
"DU",2008-05-11 00:00:00,6,6.1300001,5.9299998,6.0799999,2479664,
"EMAAR",2008-05-11 00:00:00,11.7,11.75,11.4,11.6,16275039,
"ENBD",2008-05-11 00:00:00,12.4,12.4,12,12.15,85017,
"ETISALAT",2008-05-11 00:00:00,21.450001,21.5,21.35,21.4,934172,
"FGB",2008-05-11 00:00:00,23.25,23.25,22.299999,23,644217,
"FH",2008-05-11 00:00:00,12.95,12.95,12.2,12.5,54940,
"FOODCO",2008-05-11 00:00:00,4.4899998,4.4899998,4.4499998,4.46,14000,
"GCEM",2008-05-11 00:00:00,6.3200002,6.3200002,6.1199999,6.21,146104,
"GFH",2008-05-11 00:00:00,15.25,15.25,15.25,15.25,11586,
"GGICO",2008-05-11 00:00:00,8,8.1400003,7.79,7.8600001,7141432,
"GULFNAV",2008-05-11 00:00:00,1.8099999,1.83,1.78,1.8,74572610,
"IAIC",2008-05-11 00:00:00,3.53,3.53,3.4200001,3.4300001,4288627,
"JULPHAR",2008-05-11 00:00:00,2.29,2.29,2.29,2.29,3000,
"METHAQ",2008-05-11 00:00:00,2.22,2.4400001,2.22,2.4400001,6874761,
"NBAD",2008-05-11 00:00:00,21.1,21.700001,21.049999,21.450001,564656,
"NBS",2008-05-11 00:00:00,2.8099999,2.8099999,2.76,2.77,12976335,
"NCC",2008-05-11 00:00:00,11.4,11.4,11.4,11.4,1000,
"NCTH",2008-05-11 00:00:00,12.5,12.5,12.5,12.5,46500,
"NMDC",2008-05-11 00:00:00,7.75,8.7299995,7.75,8.4499998,91335,
"OEIHC",2008-05-11 00:00:00,4.79,4.8000002,4.79,4.79,1547,
"OILC",2008-05-11 00:00:00,2.3699999,2.4100001,2.3299999,2.3800001,5408077,
"QCEM",2008-05-11 00:00:00,2.9000001,2.9000001,2.9000001,2.9000001,64132,
"RAKCC",2008-05-11 00:00:00,2.04,2.05,2,2.03,2013494,
"RAKCEC",2008-05-11 00:00:00,3.95,3.95,3.95,3.95,27738,
"RAKPROP",2008-05-11 00:00:00,2.21,2.23,2.1600001,2.1900001,14285848,
"RAKWCT",2008-05-11 00:00:00,2.1400001,2.1500001,2.1400001,2.1500001,36400,
"RAPCO",2008-05-11 00:00:00,5.5,5.5,5.1799998,5.29,131525,
"SALAM_BAH",2008-05-11 00:00:00,2.45,2.47,2.4200001,2.45,954597,
"SCIDC",2008-05-11 00:00:00,5.6999998,5.6999998,5.5999999,5.6300001,47334,
"SHUAA",2008-05-11 00:00:00,8,8.1999998,8,8.1099997,537366,
"SOROUH",2008-05-11 00:00:00,9.5500002,9.6099997,9.5,9.5500002,6147922,
"SUDATEL",2008-05-11 00:00:00,9.1199999,9.3999996,9.0500002,7.6900001,4868354,9.2299995
"TABREED",2008-05-11 00:00:00,2.54,2.5899999,2.53,2.5599999,3179780,
"TAMWEEL",2008-05-11 00:00:00,7.8200002,7.9499998,7.75,7.7600002,7962796,
"TAQA",2008-05-11 00:00:00,3.46,3.54,3.45,3.5,2793367,
"UCC",2008-05-11 00:00:00,4.4499998,4.4499998,4.4499998,4.4499998,2000,
"UNB",2008-05-11 00:00:00,8.8999996,8.8999996,8.8500004,8.8699999,577254,
"UNION",2008-05-11 00:00:00,3.6600001,3.73,3.5,3.5599999,172458,
"UPP",2008-05-11 00:00:00,4.6900001,4.7399998,4.6700001,4.6799998,4847194,
"AABAR",2008-05-08 00:00:00,3.53,3.5899999,3.49,3.53,12096405,
"ADAVIATION",2008-05-08 00:00:00,5.4000001,5.7800002,5.4000001,5.6500001,2734461,
"ADCB",2008-05-08 00:00:00,5.8000002,5.8499999,5.77,5.79,1936237,
"ADIB",2008-05-08 00:00:00,6.5700002,6.5700002,6.48,6.5100002,2998310,
"ADNH",2008-05-08 00:00:00,9,9.0299997,8.9799995,8.9799995,117257,
"AGTHIA",2008-05-08 00:00:00,2.0599999,2.1199999,2.0599999,2.0999999,874200,
"AIRARABIA",2008-05-08 00:00:00,2.05,2.0599999,2.02,2.05,50857422,
"AKIC",2008-05-08 00:00:00,3.47,3.47,3.3599999,3.4100001,164000,
"ALDAR",2008-05-08 00:00:00,11.7,11.8,11.65,11.75,8319507,
"ALFIRDOUS",2008-05-08 00:00:00,2.3399999,2.3399999,2.3399999,2.3399999,460,
"AMAN",2008-05-08 00:00:00,36.849998,37.049999,36.25,3.7,1774014,36.950001
"AMLAK",2008-05-08 00:00:00,5,5.0700002,4.96,4.9699998,30611547,
"ARIG",2008-05-08 00:00:00,3.3399999,3.49,3.22,3.49,44639,
"ARKAN",2008-05-08 00:00:00,5.2199998,5.25,5.21,5.23,43480762,
"ARMX",2008-05-08 00:00:00,2.6300001,2.6400001,2.6099999,2.6099999,3939079,
"ARTC",2008-05-08 00:00:00,16,16.299999,16,16.049999,2693583,
"ASMAK",2008-05-08 00:00:00,19.299999,20.1,19.299999,20.1,340970,
"BILDCO",2008-05-08 00:00:00,3.8,3.8499999,3.8,3.8,557200,
"BOS",2008-05-08 00:00:00,3.05,3.05,3.04,3.05,31015,
"CBI",2008-05-08 00:00:00,2.71,2.71,2.71,2.71,46710,
"DANA",2008-05-08 00:00:00,2.0899999,2.0899999,2.05,2.0699999,31936603,
"DEYAAR",2008-05-08 00:00:00,2.3699999,2.3800001,2.3199999,2.3199999,29495613,
"DFM",2008-05-08 00:00:00,6.1300001,6.1700001,6.0500002,6.0799999,21585776,
"DIB",2008-05-08 00:00:00,9.3500004,9.3500004,9.1999998,9.1999998,7770176,
"DIC",2008-05-08 00:00:00,4.0300002,4.0300002,3.98,3.99,5543418,
"DRIVE",2008-05-08 00:00:00,7.79,8.0500002,7.79,7.98,38158,
"DU",2008-05-08 00:00:00,6.1999998,6.1999998,6.0599999,6.1199999,1751102,
"EMAAR",2008-05-08 00:00:00,11.85,11.95,11.75,11.85,14122436,
"ENBD",2008-05-08 00:00:00,12.5,12.5,12.25,12.4,997025,
"ETISALAT",2008-05-08 00:00:00,21.450001,21.85,21.4,21.65,1688870,
"FBICO",2008-05-08 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,5000,
"FCI",2008-05-08 00:00:00,6.5,6.5,6.5,6.5,2950,
"FGB",2008-05-08 00:00:00,23,23.15,23,23.049999,756187,
"FH",2008-05-08 00:00:00,12.5,12.6,12.5,12.5,52643,
"FOODCO",2008-05-08 00:00:00,4.5,4.73,4.5,4.5599999,33311,
"GCEM",2008-05-08 00:00:00,6.25,6.25,6.25,6.25,2765,
"GGICO",2008-05-08 00:00:00,7.75,7.8000002,7.75,7.77,577000,
"GLOBAL",2008-05-08 00:00:00,15.6,15.6,15.3,15.3,7220,
"GMPC",2008-05-08 00:00:00,4.3499999,4.3499999,4.3499999,4.3499999,3000,
"GULFNAV",2008-05-08 00:00:00,1.85,1.86,1.8200001,1.83,112174074,
"IAIC",2008-05-08 00:00:00,3.5599999,3.5999999,3.54,3.54,4303274,
"IFA",2008-05-08 00:00:00,8.3299999,8.3299999,8.3299999,8.3299999,881,
"JULPHAR",2008-05-08 00:00:00,2.29,2.3,2.26,2.29,346750,
"NBAD",2008-05-08 00:00:00,21,21.700001,21,21.6,1004493,
"NBS",2008-05-08 00:00:00,2.78,2.8299999,2.78,2.8099999,1823465,
"NCC",2008-05-08 00:00:00,11,11,11,11,7000,
"NCTH",2008-05-08 00:00:00,12.5,12.5,12.5,12.5,50000,
"NMDC",2008-05-08 00:00:00,7.6700001,8.25,7.6500001,7.9400001,22283,
"OILC",2008-05-08 00:00:00,2.4400001,2.46,2.4000001,2.4200001,5279753,
"RAKCC",2008-05-08 00:00:00,2.04,2.0599999,2.04,2.05,1086828,
"RAKCEC",2008-05-08 00:00:00,3.96,3.96,3.95,3.96,15862,
"RAKPROP",2008-05-08 00:00:00,2.24,2.25,2.21,2.22,10504813,
"RAKWCT",2008-05-08 00:00:00,2.1600001,2.1700001,2.1500001,2.1600001,619944,
"RAPCO",2008-05-08 00:00:00,5.9499998,6,5.3499999,5.73,655760,
"SALAM_BAH",2008-05-08 00:00:00,2.55,2.5599999,2.47,2.51,3013987,
"SHUAA",2008-05-08 00:00:00,8,8.1999998,8,8.1899996,1235932,
"SOROUH",2008-05-08 00:00:00,9.3999996,9.6300001,9.3599997,9.5299997,12414340,
"SUDATEL",2008-05-08 00:00:00,8.9899998,9.3999996,8.9899998,7.71,5586977,9.25
"TABREED",2008-05-08 00:00:00,2.5899999,2.6099999,2.5599999,2.5999999,4209469,
"TAMWEEL",2008-05-08 00:00:00,7.9899998,8.0799999,7.9099998,8,3908466,
"TAQA",2008-05-08 00:00:00,3.51,3.6099999,3.51,3.5799999,3661748,
"TKFL",2008-05-08 00:00:00,8.6000004,8.6000004,8.6000004,8.6000004,5000,
"UFC",2008-05-08 00:00:00,5.5,5.5,5.5,5.5,10000,
"UNB",2008-05-08 00:00:00,8.9899998,8.9899998,8.8999996,8.9200001,1235971,
"UPP",2008-05-08 00:00:00,4.77,4.79,4.73,4.73,3569523,
"AABAR",2008-05-07 00:00:00,3.55,3.55,3.46,3.51,18116323,
"ADAVIATION",2008-05-07 00:00:00,5.3600001,5.5,5.25,5.3899999,256052,
"ADCB",2008-05-07 00:00:00,5.8800001,5.8800001,5.7600002,5.8099999,1935317,
"ADIB",2008-05-07 00:00:00,6.5599999,6.5799999,6.4699998,6.5300002,7935547,
"ADNH",2008-05-07 00:00:00,8.3500004,9,8.3500004,8.9899998,296122,
"ADSB",2008-05-07 00:00:00,4.75,4.8499999,4.7399998,4.7600002,51680,
"AGTHIA",2008-05-07 00:00:00,2.0699999,2.0899999,2.05,2.0599999,989482,
"AIRARABIA",2008-05-07 00:00:00,2.04,2.05,2.01,2.05,22587217,
"AKIC",2008-05-07 00:00:00,3.49,3.49,3.3,3.3900001,5458786,
"ALDAR",2008-05-07 00:00:00,11.8,11.9,11.65,11.7,6777389,
"ALFIRDOUS",2008-05-07 00:00:00,2.27,2.3399999,2.26,2.3399999,26600,
"AMAN",2008-05-07 00:00:00,35.849998,36.700001,35.599998,3.6500001,1460250,36.5
"AMLAK",2008-05-07 00:00:00,4.98,5.02,4.9000001,4.98,17660731,
"ARKAN",2008-05-07 00:00:00,5.1999998,5.25,5.1999998,5.21,40627439,
"ARMX",2008-05-07 00:00:00,2.6400001,2.6500001,2.5999999,2.6300001,3562254,
"ARTC",2008-05-07 00:00:00,16,16.200001,15.9,16,2003839,
"ASCANA",2008-05-07 00:00:00,2.48,2.6500001,2.48,2.5799999,154000,
"ASMAK",2008-05-07 00:00:00,18.25,18.35,17.5,18.299999,338161,
"BILDCO",2008-05-07 00:00:00,3.74,3.74,3.74,3.74,7500,
"BOS",2008-05-07 00:00:00,3.0599999,3.0699999,3.04,3.0599999,229323,
"CBD",2008-05-07 00:00:00,10.85,10.85,10.85,10.85,3600,
"CBI",2008-05-07 00:00:00,2.75,2.75,2.75,2.75,2000000,
"DANA",2008-05-07 00:00:00,2.0799999,2.0899999,2.0599999,2.0699999,21451957,
"DEYAAR",2008-05-07 00:00:00,2.3800001,2.3900001,2.3099999,2.3699999,64611783,
"DFM",2008-05-07 00:00:00,6.0900002,6.1399999,5.9899998,6.1300001,19921737,
"DHAFRA",2008-05-07 00:00:00,6.5,6.5500002,6.5,6.52,166680,
"DIB",2008-05-07 00:00:00,9.2799997,9.3800001,9.1999998,9.3599997,4240569,
"DIC",2008-05-07 00:00:00,4.0100002,4.0300002,3.99,4.0300002,4496672,
"DRIVE",2008-05-07 00:00:00,8.6499996,8.6499996,8.6499996,8.6499996,2000,
"DU",2008-05-07 00:00:00,6.0999999,6.21,6.0999999,6.1999998,1862053,
"EMAAR",2008-05-07 00:00:00,11.75,11.9,11.65,11.85,12501497,
"ENBD",2008-05-07 00:00:00,12.3,12.45,12.2,12.45,233837,
"ETISALAT",2008-05-07 00:00:00,21.35,21.5,21.299999,21.35,1026610,
"FBICO",2008-05-07 00:00:00,4.4499998,4.6500001,4.4000001,4.5100002,103000,
"FCI",2008-05-07 00:00:00,6.4200001,6.4200001,6.4200001,6.4200001,1300,
"FGB",2008-05-07 00:00:00,23,23,22.9,23,832476,
"FH",2008-05-07 00:00:00,12.2,12.35,12.2,12.3,14100,
"FOODCO",2008-05-07 00:00:00,4.7800002,4.7800002,4.7800002,4.7800002,10000,
"GCEM",2008-05-07 00:00:00,6.3000002,6.3400002,6.0599999,6.2199998,1713397,
"GGICO",2008-05-07 00:00:00,7.8499999,7.8499999,7.6999998,7.7800002,251000,
"GLOBAL",2008-05-07 00:00:00,14.7,14.7,14.7,14.7,1100,
"GMPC",2008-05-07 00:00:00,4.25,4.25,4.25,4.25,500,
"GRAND",2008-05-07 00:00:00,3.5999999,3.8900001,3.5999999,3.1099999,20200,3.8900001
"GULFNAV",2008-05-07 00:00:00,1.8099999,1.85,1.78,1.84,88812177,
"IAIC",2008-05-07 00:00:00,3.5899999,3.5899999,3.52,3.5899999,2545479,
"INVESTB",2008-05-07 00:00:00,3.4000001,3.4000001,3.4000001,3.4000001,50000,
"JULPHAR",2008-05-07 00:00:00,2.25,2.26,2.25,2.25,50000,
"NBAD",2008-05-07 00:00:00,21.65,21.65,21.450001,21.5,197890,
"NBQ",2008-05-07 00:00:00,5.0500002,5.0500002,5.0500002,5.0500002,8000,
"NBS",2008-05-07 00:00:00,2.8499999,2.8499999,2.76,2.8,3281556,
"NCC",2008-05-07 00:00:00,14.8,15,14.65,11.5,49079,14.95
"NCTH",2008-05-07 00:00:00,12.8,12.8,12.5,12.8,1491196,
"NMDC",2008-05-07 00:00:00,8.6499996,8.6499996,7.7800002,8.5,43419,
"OEIHC",2008-05-07 00:00:00,4.9099998,5.3600001,4.9099998,5.3200002,63979,
"OILC",2008-05-07 00:00:00,2.46,2.48,2.3599999,2.4200001,22433436,
"QCEM",2008-05-07 00:00:00,2.9000001,2.9000001,2.9000001,2.9000001,235868,
"QTEL",2008-05-07 00:00:00,212.2,215,210,210.89999,7002,
"RAKCC",2008-05-07 00:00:00,2.04,2.0599999,2.04,2.05,1625000,
"RAKCEC",2008-05-07 00:00:00,4,4,4,4,125000,
"RAKPROP",2008-05-07 00:00:00,2.25,2.26,2.23,2.24,3846938,
"RAKWCT",2008-05-07 00:00:00,2.1500001,2.1600001,2.1500001,2.1500001,40200,
"RAPCO",2008-05-07 00:00:00,5.9699998,6.3499999,5.8000002,5.9299998,900816,
"SALAM_BAH",2008-05-07 00:00:00,2.47,2.6600001,2.45,2.5599999,11319043,
"SCIDC",2008-05-07 00:00:00,5.5999999,5.6999998,5.5999999,5.5999999,240994,
"SHUAA",2008-05-07 00:00:00,8.0299997,8.0500002,8,8.0500002,919259,
"SOROUH",2008-05-07 00:00:00,9.4200001,9.5100002,9.3599997,9.3999996,3915446,
"SUDATEL",2008-05-07 00:00:00,8.8999996,8.9700003,8.8299999,7.4400001,1567340,8.9300003
"TABREED",2008-05-07 00:00:00,2.5799999,2.5999999,2.54,2.5899999,4226852,
"TAMWEEL",2008-05-07 00:00:00,7.9699998,8.0100002,7.8600001,7.96,3310659,
"TAQA",2008-05-07 00:00:00,3.5,3.5599999,3.45,3.5,2285599,
"TKFL",2008-05-07 00:00:00,7.4400001,9.0799999,7.4400001,7.8299999,5810,
"UCC",2008-05-07 00:00:00,4.4000001,4.4699998,4.4000001,4.4200001,3644,
"UNB",2008-05-07 00:00:00,8.8500004,8.8999996,8.8000002,8.8299999,1144421,
"UNION",2008-05-07 00:00:00,3.45,3.45,3.45,3.45,15465,
"UPP",2008-05-07 00:00:00,4.8000002,4.8000002,4.6999998,4.77,7011753,
"AAAIC",2008-05-06 00:00:00,114.3,114.3,114.3,114.3,50,
"AABAR",2008-05-06 00:00:00,3.72,3.73,3.6099999,3.6500001,33275539,
"ADAVIATION",2008-05-06 00:00:00,5.27,5.2800002,5.2399998,5.2399998,358504,
"ADCB",2008-05-06 00:00:00,5.8899999,5.9099998,5.8099999,5.8499999,3093443,
"ADIB",2008-05-06 00:00:00,6.5100002,6.6999998,6.5,6.6300001,29299361,
"ADNH",2008-05-06 00:00:00,8.5500002,9,8.5500002,8.9200001,356971,
"ADSB",2008-05-06 00:00:00,4.9299998,4.9299998,4.6999998,4.8299999,7817,
"AGTHIA",2008-05-06 00:00:00,2.1300001,2.1300001,2.0899999,2.1099999,1368227,
"AIRARABIA",2008-05-06 00:00:00,2.05,2.0799999,2.02,2.03,73827986,
"AKIC",2008-05-06 00:00:00,3.48,3.48,3.45,3.47,72712,
"ALDAR",2008-05-06 00:00:00,11.95,11.95,11.8,11.9,15276248,
"ALFIRDOUS",2008-05-06 00:00:00,2.3,2.3,2.3,2.3,73714,
"AMAN",2008-05-06 00:00:00,36,36.25,35.450001,3.55,423681,35.450001
"AMLAK",2008-05-06 00:00:00,5.02,5.0900002,4.9499998,4.9699998,24969489,
"ARIG",2008-05-06 00:00:00,3.1600001,3.1600001,3.1600001,3.1600001,916,
"ARKAN",2008-05-06 00:00:00,5.1700001,5.1799998,5.0900002,5.1199999,28409023,
"ARMX",2008-05-06 00:00:00,2.6400001,2.6800001,2.5999999,2.6099999,5952079,
"ARTC",2008-05-06 00:00:00,16.25,16.6,16.1,16.1,8655499,
"ASCANA",2008-05-06 00:00:00,2.5799999,2.5799999,2.5799999,2.5799999,20000,
"ASMAK",2008-05-06 00:00:00,15,17.049999,15,16.700001,329310,
"BILDCO",2008-05-06 00:00:00,3.78,3.9000001,3.78,3.8499999,93603,
"BOS",2008-05-06 00:00:00,3.1400001,3.1500001,3.05,3.1400001,987301,
"CBI",2008-05-06 00:00:00,2.8399999,2.8399999,2.6800001,2.71,331772,
"DANA",2008-05-06 00:00:00,2.1199999,2.1300001,2.0799999,2.1099999,33827808,
"DEYAAR",2008-05-06 00:00:00,2.4000001,2.47,2.3599999,2.3699999,213122512,
"DFM",2008-05-06 00:00:00,6.1700001,6.21,6.0700002,6.1199999,18172378,
"DIB",2008-05-06 00:00:00,9.3299999,9.3500004,9.2200003,9.2200003,6700785,
"DIC",2008-05-06 00:00:00,4.0500002,4.0500002,4,4.0100002,10880453,
"DNIR",2008-05-06 00:00:00,4.1999998,4.1999998,4.1999998,4.1999998,500,
"DRIVE",2008-05-06 00:00:00,8.8999996,8.8999996,8.8999996,8.8999996,3000,
"DU",2008-05-06 00:00:00,6.1799998,6.2399998,6.1300001,6.1399999,3068461,
"EMAAR",2008-05-06 00:00:00,11.75,11.85,11.7,11.7,10508664,
"ENBD",2008-05-06 00:00:00,12.6,12.6,12.4,12.45,468993,
"ETISALAT",2008-05-06 00:00:00,21.549999,21.700001,21.299999,21.5,1335015,
"FBICO",2008-05-06 00:00:00,4.27,4.27,4.23,4.2399998,44161,
"FGB",2008-05-06 00:00:00,22.85,23.200001,22.85,23.1,930726,
"FH",2008-05-06 00:00:00,12.45,12.6,12.45,12.55,250134,
"FOODCO",2008-05-06 00:00:00,4.8200002,4.8200002,4.3299999,4.46,8322,
"GCEM",2008-05-06 00:00:00,6.4499998,6.4499998,6.3699999,6.3899999,664015,
"GFH",2008-05-06 00:00:00,15.2,15.2,15.2,15.2,2000,
"GGICO",2008-05-06 00:00:00,7.8800001,7.96,7.6999998,7.6999998,1766786,
"GMPC",2008-05-06 00:00:00,4,4,4,4,35000,
"GRAND",2008-05-06 00:00:00,4.1500001,4.1500001,4.1500001,3.3199999,10000,4.1500001
"GULFNAV",2008-05-06 00:00:00,1.87,1.91,1.8,1.8,280247884,
"IAIC",2008-05-06 00:00:00,3.52,3.5999999,3.5,3.5999999,7896269,
"INVESTB",2008-05-06 00:00:00,3.46,3.46,3.3900001,3.4000001,228567,
"JULPHAR",2008-05-06 00:00:00,2.28,2.3299999,2.28,2.3,318687,
"NBAD",2008-05-06 00:00:00,21.9,21.9,21.200001,21.5,1195414,
"NBS",2008-05-06 00:00:00,2.8599999,2.8900001,2.8,2.8399999,4703297,
"NCC",2008-05-06 00:00:00,14.65,14.65,14.6,11.23,6000,14.6
"NCTH",2008-05-06 00:00:00,14.7,14.7,12.15,13.85,39254,
"NMDC",2008-05-06 00:00:00,8.6000004,8.6499996,8.6000004,8.6400003,9837,
"OEIHC",2008-05-06 00:00:00,4.5,4.9099998,4.5,4.8800001,131374,
"OIC",2008-05-06 00:00:00,9.5,10.5,9.5,10.5,150500,
"OILC",2008-05-06 00:00:00,2.49,2.55,2.4300001,2.51,60946846,
"QCEM",2008-05-06 00:00:00,2.95,2.95,2.95,2.95,5200,
"RAKCC",2008-05-06 00:00:00,2.05,2.0599999,2.04,2.05,2940615,
"RAKPROP",2008-05-06 00:00:00,2.27,2.29,2.25,2.27,14089640,
"RAKWCT",2008-05-06 00:00:00,2.22,2.22,2.1500001,2.1600001,566178,
"RAPCO",2008-05-06 00:00:00,5.8400002,5.9699998,5.6999998,5.8200002,453340,
"SALAM_BAH",2008-05-06 00:00:00,2.45,2.49,2.4100001,2.48,2013976,
"SCIDC",2008-05-06 00:00:00,5.6999998,5.8800001,5.6999998,5.8200002,93177,
"SHUAA",2008-05-06 00:00:00,8.0699997,8.1199999,8.04,8.0799999,325279,
"SOROUH",2008-05-06 00:00:00,9.5200005,9.5699997,9.4099998,9.5299997,3892390,
"SUDATEL",2008-05-06 00:00:00,8.75,8.9700003,8.7299995,7.3899999,3939944,8.8699999
"TABREED",2008-05-06 00:00:00,2.5999999,2.6300001,2.5599999,2.5599999,5162362,
"TAMWEEL",2008-05-06 00:00:00,8.0900002,8.1300001,7.9200001,8,2348461,
"TAQA",2008-05-06 00:00:00,3.5899999,3.5999999,3.47,3.54,4617507,
"TKFL",2008-05-06 00:00:00,8.25,8.3000002,8.25,8.2600002,18771,
"UCC",2008-05-06 00:00:00,4.4099998,4.4099998,4.4099998,4.4099998,2960,
"UNB",2008-05-06 00:00:00,9.04,9.04,8.9799995,9,1218666,
"UNION",2008-05-06 00:00:00,3.22,3.22,3.22,3.22,22616,
"UPP",2008-05-06 00:00:00,4.8000002,4.8600001,4.79,4.79,7211132,
"AABAR",2008-05-05 00:00:00,3.6600001,3.78,3.6400001,3.71,81863763,
"ADAVIATION",2008-05-05 00:00:00,5.0799999,5.3000002,5.0799999,5.1799998,253308,
"ADCB",2008-05-05 00:00:00,5.8800001,5.9000001,5.8099999,5.8600001,3731278,
"ADIB",2008-05-05 00:00:00,6.4099998,6.5300002,6.4099998,6.4899998,7624817,
"ADNH",2008-05-05 00:00:00,9.04,9.1199999,9,9.0600004,462846,
"ADSB",2008-05-05 00:00:00,4.9400001,4.9400001,4.6500001,4.6799998,120850,
"AGTHIA",2008-05-05 00:00:00,2.0599999,2.1500001,2.05,2.1199999,19884234,
"AIRARABIA",2008-05-05 00:00:00,2.05,2.0599999,2.03,2.04,47481352,
"AKIC",2008-05-05 00:00:00,3.29,3.3900001,3.25,3.3199999,118141,
"ALDAR",2008-05-05 00:00:00,11.95,12,11.8,11.9,3901369,
"ALFIRDOUS",2008-05-05 00:00:00,2.28,2.28,2.27,2.27,10626,
"AMAN",2008-05-05 00:00:00,37.049999,37.400002,35.75,3.6099999,2452250,36.099998
"AMLAK",2008-05-05 00:00:00,5.0900002,5.0999999,4.98,4.9899998,28836094,
"ARKAN",2008-05-05 00:00:00,5,5.1900001,4.9499998,5.0900002,136111086,
"ARMX",2008-05-05 00:00:00,2.5999999,2.7,2.5999999,2.6199999,40298305,
"ARTC",2008-05-05 00:00:00,15.65,16.200001,15.55,16,5271866,
"ASCANA",2008-05-05 00:00:00,2.5999999,2.5999999,2.55,2.55,194212,
"ASMAK",2008-05-05 00:00:00,15,15.65,14.75,15.5,544339,
"BILDCO",2008-05-05 00:00:00,3.76,3.9300001,3.76,3.8199999,113000,
"BOS",2008-05-05 00:00:00,3.1199999,3.1400001,3.1099999,3.1199999,403178,
"CBD",2008-05-05 00:00:00,10.85,10.85,10.85,10.85,100000,
"CBI",2008-05-05 00:00:00,2.73,2.74,2.7,2.7,2081200,
"DANA",2008-05-05 00:00:00,2.1400001,2.1600001,2.0999999,2.1300001,108114714,
"DEYAAR",2008-05-05 00:00:00,2.3099999,2.4000001,2.29,2.4000001,144364816,
"DFM",2008-05-05 00:00:00,6.1900001,6.23,6.1399999,6.1700001,22659599,
"DIB",2008-05-05 00:00:00,9.3900003,9.4300003,9.2399998,9.2399998,9031910,
"DIC",2008-05-05 00:00:00,4.0500002,4.0599999,3.99,4.0500002,17287777,
"DRIVE",2008-05-05 00:00:00,8.8500004,8.8800001,8.5,8.5600004,60500,
"DU",2008-05-05 00:00:00,6.1700001,6.2600002,6.1199999,6.1399999,6487686,
"EMAAR",2008-05-05 00:00:00,11.8,11.85,11.7,11.75,8736369,
"ENBD",2008-05-05 00:00:00,12.6,12.6,12.4,12.5,993700,
"ETISALAT",2008-05-05 00:00:00,21.85,21.9,21.5,21.6,2074311,
"FBICO",2008-05-05 00:00:00,4.2399998,4.2399998,4.23,4.2399998,55335,
"FCI",2008-05-05 00:00:00,7.1300001,7.1300001,7.1300001,7.1300001,500,
"FGB",2008-05-05 00:00:00,23,23.25,22.85,23.1,569067,
"FH",2008-05-05 00:00:00,13.25,13.25,12.75,13,1037,
"FOODCO",2008-05-05 00:00:00,4.7800002,4.7800002,4.7800002,4.7800002,50,
"GCEM",2008-05-05 00:00:00,6.4299998,6.5,6.4000001,6.4200001,1334891,
"GFH",2008-05-05 00:00:00,15.2,15.2,15.2,15.2,1000,
"GGICO",2008-05-05 00:00:00,7.6999998,7.75,7.6599998,7.6999998,108353,
"GMPC",2008-05-05 00:00:00,4,4,4,4,91537,
"GULFNAV",2008-05-05 00:00:00,1.71,1.9,1.6900001,1.86,581717868,
"IAIC",2008-05-05 00:00:00,3.5599999,3.6199999,3.49,3.51,9424084,
"INVESTB",2008-05-05 00:00:00,3.25,3.4400001,3.23,3.29,100000,
"JULPHAR",2008-05-05 00:00:00,2.22,2.3,2.22,2.28,46720,
"NBAD",2008-05-05 00:00:00,21.5,21.85,21.450001,21.6,787197,
"NBS",2008-05-05 00:00:00,2.9000001,2.9200001,2.8599999,2.8800001,8190884,
"NCC",2008-05-05 00:00:00,14.6,14.85,14.6,11.42,5696,14.85
"NCTH",2008-05-05 00:00:00,13.45,13.45,13.45,13.45,60000,
"NMDC",2008-05-05 00:00:00,8.7299995,8.7299995,8.6000004,8.71,20188,
"OEIHC",2008-05-05 00:00:00,4.4000001,4.5,4.4000001,4.4699998,4147,
"OILC",2008-05-05 00:00:00,2.4300001,2.48,2.4300001,2.47,15985537,
"RAKCC",2008-05-05 00:00:00,2.03,2.0699999,2.03,2.05,2628585,
"RAKCEC",2008-05-05 00:00:00,4.0999999,4.0999999,4.02,4.04,17300,
"RAKPROP",2008-05-05 00:00:00,2.29,2.3099999,2.25,2.28,19973310,
"RAKWCT",2008-05-05 00:00:00,2.2,2.21,2.1900001,2.2,2509000,
"RAPCO",2008-05-05 00:00:00,5.5900002,5.6300001,5.21,5.4299998,895500,
"SALAM_BAH",2008-05-05 00:00:00,2.4000001,2.45,2.3900001,2.4200001,1623020,
"SHUAA",2008-05-05 00:00:00,7.9499998,8.1099997,7.9499998,8.0699997,1168850,
"SOROUH",2008-05-05 00:00:00,9.5500002,9.6099997,9.5200005,9.5799999,5083362,
"SUDATEL",2008-05-05 00:00:00,8.6999998,8.7700005,8.6599998,7.2600002,1810974,8.71
"TABREED",2008-05-05 00:00:00,2.5899999,2.6400001,2.5799999,2.5999999,6779394,
"TAMWEEL",2008-05-05 00:00:00,8.1199999,8.1199999,8.0100002,8.0799999,6074783,
"TAQA",2008-05-05 00:00:00,3.5999999,3.6300001,3.5699999,3.5999999,6402831,
"UCC",2008-05-05 00:00:00,4.5500002,4.5500002,4.5500002,4.5500002,5000,
"UNB",2008-05-05 00:00:00,9.0500002,9.0500002,8.9499998,9.0200005,536077,
"UPP",2008-05-05 00:00:00,4.8800001,4.9000001,4.79,4.8099999,9157675,
"AAAIC",2008-05-04 00:00:00,127,127,127,127,30000,
"AABAR",2008-05-04 00:00:00,3.4000001,3.6600001,3.3900001,3.54,100734556,
"ADAVIATION",2008-05-04 00:00:00,5,5.25,4.8299999,5.0700002,20100,
"ADCB",2008-05-04 00:00:00,5.8899999,5.9000001,5.8000002,5.8699999,2811669,
"ADIB",2008-05-04 00:00:00,6.4099998,6.4400001,6.3800001,6.4000001,2948640,
"ADNH",2008-05-04 00:00:00,9.4799995,9.4799995,9,9.1300001,802032,
"ADNIC",2008-05-04 00:00:00,10.4,10.4,10.4,10.4,1000,
"ADSB",2008-05-04 00:00:00,4.4499998,4.8899999,4.4499998,4.79,26980,
"AGTHIA",2008-05-04 00:00:00,2.03,2.0799999,2.03,2.0599999,7546383,
"AIRARABIA",2008-05-04 00:00:00,2.0699999,2.0799999,2.04,2.05,63221285,
"AKIC",2008-05-04 00:00:00,3.49,3.5,3.3499999,3.49,75942,
"ALDAR",2008-05-04 00:00:00,11.95,12.05,11.9,11.95,10617275,
"ALFIRDOUS",2008-05-04 00:00:00,2.3,2.3,2.3,2.3,78120,
"AMAN",2008-05-04 00:00:00,34.950001,37.700001,34.950001,3.71,4360755,37.099998
"AMLAK",2008-05-04 00:00:00,4.9899998,5.1100001,4.9499998,5.0700002,66698497,
"ARIG",2008-05-04 00:00:00,3.1600001,3.3900001,3.1600001,3.3900001,5900,
"ARKAN",2008-05-04 00:00:00,4.8000002,4.9499998,4.7199998,4.8699999,27926301,
"ARMX",2008-05-04 00:00:00,2.6099999,2.6300001,2.5899999,2.5999999,12848418,
"ARTC",2008-05-04 00:00:00,15.5,15.7,15.5,15.55,1306514,
"ASCANA",2008-05-04 00:00:00,2.5,2.5599999,2.48,2.48,124670,
"ASMAK",2008-05-04 00:00:00,13.65,14.75,13.65,14.25,523123,
"BILDCO",2008-05-04 00:00:00,3.76,3.76,3.7,3.73,280644,
"BOS",2008-05-04 00:00:00,3.0899999,3.1099999,3.01,3.0699999,517147,
"CBD",2008-05-04 00:00:00,10.85,10.85,10.85,10.85,300000,
"CBI",2008-05-04 00:00:00,2.71,2.8,2.71,2.8,47210,
"DANA",2008-05-04 00:00:00,2.0899999,2.1400001,2.0799999,2.1099999,82027337,
"DEYAAR",2008-05-04 00:00:00,2.3399999,2.3399999,2.3,2.3,21577967,
"DFM",2008-05-04 00:00:00,6.2199998,6.3000002,6.1900001,6.1999998,64798572,
"DIB",2008-05-04 00:00:00,9.4799995,9.4899998,9.3599997,9.3599997,6285740,
"DIC",2008-05-04 00:00:00,4.0500002,4.0599999,4.02,4.04,8708220,
"DNIR",2008-05-04 00:00:00,4.1999998,4.1999998,4.1999998,4.1999998,1500,
"DRIVE",2008-05-04 00:00:00,8.4499998,8.8800001,8.4499998,8.7600002,88000,
"DU",2008-05-04 00:00:00,6.1500001,6.2199998,6.1500001,6.1700001,6146925,
"EMAAR",2008-05-04 00:00:00,11.7,11.9,11.7,11.75,12112509,
"ENBD",2008-05-04 00:00:00,12.6,12.6,12,12.5,454800,
"ETISALAT",2008-05-04 00:00:00,21.799999,21.85,21.6,21.700001,1247369,
"FBICO",2008-05-04 00:00:00,4.5700002,4.5700002,4.23,4.3099999,33500,
"FCI",2008-05-04 00:00:00,6.4899998,6.4899998,6.4899998,6.4899998,311,
"FGB",2008-05-04 00:00:00,22.200001,23.25,22.200001,23.049999,1346665,
"FH",2008-05-04 00:00:00,13.2,13.3,12.8,13.3,162906,
"FOODCO",2008-05-04 00:00:00,4.5900002,4.5900002,4.5900002,4.5900002,50811,
"GCEM",2008-05-04 00:00:00,6.54,6.5500002,6.4400001,6.5300002,177533,
"GFH",2008-05-04 00:00:00,14.2,14.2,14.2,14.2,586,
"GGICO",2008-05-04 00:00:00,7.8000002,7.8000002,7.6799998,7.7199998,177405,
"GLOBAL",2008-05-04 00:00:00,14.35,14.6,14.35,14.6,8269,
"GULFNAV",2008-05-04 00:00:00,1.6900001,1.7,1.66,1.67,57981413,
"IAIC",2008-05-04 00:00:00,3.52,3.5699999,3.51,3.55,8773552,
"JULPHAR",2008-05-04 00:00:00,2.22,2.3,2.22,2.29,68344,
"MAZAYA",2008-05-04 00:00:00,12.1,12.1,12,12,1340,
"NBAD",2008-05-04 00:00:00,21.200001,22,21.200001,21.4,268152,
"NBS",2008-05-04 00:00:00,2.8699999,2.95,2.8699999,2.9200001,2789075,
"NCC",2008-05-04 00:00:00,14.75,14.75,14.75,11.35,2743,14.75
"NCTH",2008-05-04 00:00:00,11,12.3,11,12.25,1074304,
"NMDC",2008-05-04 00:00:00,8.6000004,9,8.6000004,8.8800001,3396,
"OEIHC",2008-05-04 00:00:00,4.8000002,4.8000002,4.8000002,4.8000002,400,
"OILC",2008-05-04 00:00:00,2.3800001,2.47,2.3699999,2.4200001,30651330,
"RAKBANK",2008-05-04 00:00:00,6.5,6.8699999,6.5,6.77,1404000,
"RAKCC",2008-05-04 00:00:00,2.03,2.05,2.03,2.05,638365,
"RAKCEC",2008-05-04 00:00:00,4.0999999,4.0999999,4.02,4.0599999,145400,
"RAKPROP",2008-05-04 00:00:00,2.25,2.29,2.24,2.27,21014484,
"RAKWCT",2008-05-04 00:00:00,2.1900001,2.21,2.1900001,2.1900001,310760,
"RAPCO",2008-05-04 00:00:00,5.0999999,5.29,4.6999998,5.1599998,608392,
"SALAM_BAH",2008-05-04 00:00:00,2.3900001,2.4300001,2.3900001,2.4000001,1043517,
"SCIDC",2008-05-04 00:00:00,5.79,6.1999998,5.79,5.8699999,1223304,
"SHUAA",2008-05-04 00:00:00,7.9699998,8.0200005,7.9000001,7.9499998,867558,
"SOROUH",2008-05-04 00:00:00,9.6000004,9.6199999,9.5100002,9.5699997,7815343,
"SUDATEL",2008-05-04 00:00:00,8.6000004,8.75,8.5900002,7.25,1893130,8.6999998
"TABREED",2008-05-04 00:00:00,2.5999999,2.6300001,2.5699999,2.5899999,4157683,
"TAMWEEL",2008-05-04 00:00:00,8.25,8.25,8.1000004,8.1400003,7289792,
"TAQA",2008-05-04 00:00:00,3.46,3.6199999,3.4100001,3.55,16357762,
"TKFL",2008-05-04 00:00:00,7.6599998,7.6999998,7.23,7.6900001,161669,
"UCC",2008-05-04 00:00:00,4.5,4.5,4.5,4.5,250000,
"UNB",2008-05-04 00:00:00,8.6000004,9,8.6000004,8.9300003,1573584,
"UPP",2008-05-04 00:00:00,4.8800001,4.9699998,4.8499999,4.9099998,18697448,
"AABAR",2008-05-01 00:00:00,3.3399999,3.4000001,3.3199999,3.3499999,35021080,
"ADAVIATION",2008-05-01 00:00:00,4.9699998,5,4.9699998,4.9899998,55000,
"ADCB",2008-05-01 00:00:00,5.8000002,5.8600001,5.8000002,5.8200002,4318390,
"ADIB",2008-05-01 00:00:00,6.4099998,6.4499998,6.3899999,6.4099998,3851370,
"ADNH",2008-05-01 00:00:00,9.6999998,9.8800001,9.0100002,9.1300001,763551,
"ADSB",2008-05-01 00:00:00,4.79,4.79,4.79,4.79,31160,
"AEIBANK",2008-05-01 00:00:00,990,990,990,990,19195,
"AGTHIA",2008-05-01 00:00:00,2.02,2.05,2.02,2.03,1086167,
"AIRARABIA",2008-05-01 00:00:00,2.02,2.0699999,2.02,2.0699999,104540016,
"AKIC",2008-05-01 00:00:00,3.45,3.5,3.26,3.4400001,666752,
"ALDAR",2008-05-01 00:00:00,11.8,11.95,11.75,11.9,20599158,
"ALFIRDOUS",2008-05-01 00:00:00,2.26,2.28,2.26,2.28,30800,
"AMAN",2008-05-01 00:00:00,33.5,35,33.099998,3.5,2623955,35
"AMLAK",2008-05-01 00:00:00,4.8400002,4.96,4.8200002,4.9499998,19751748,
"ARKAN",2008-05-01 00:00:00,4.8000002,4.8200002,4.8000002,4.8099999,10594702,
"ARMX",2008-05-01 00:00:00,2.5799999,2.5999999,2.5699999,2.5999999,2655013,
"ARTC",2008-05-01 00:00:00,15.65,15.7,15.4,15.4,1288238,
"ASCANA",2008-05-01 00:00:00,2.6500001,2.6500001,2.55,2.55,48333,
"ASMAK",2008-05-01 00:00:00,13.85,14,12.6,13.45,202925,
"BILDCO",2008-05-01 00:00:00,3.75,3.76,3.7,3.73,798021,
"BOS",2008-05-01 00:00:00,3.0999999,3.0999999,3.05,3.0899999,162290,
"CBD",2008-05-01 00:00:00,10.85,10.85,10.85,10.85,100000,
"CBI",2008-05-01 00:00:00,2.75,2.79,2.75,2.77,70000,
"DANA",2008-05-01 00:00:00,2.04,2.0699999,2.04,2.05,29219499,
"DEYAAR",2008-05-01 00:00:00,2.26,2.3299999,2.26,2.3199999,32683514,
"DFM",2008-05-01 00:00:00,6,6.1599998,6,6.1199999,47698397,
"DIB",2008-05-01 00:00:00,9.4499998,9.4799995,9.3800001,9.4499998,17020941,
"DIC",2008-05-01 00:00:00,4,4.0300002,3.98,4.0100002,11346312,
"DRIVE",2008-05-01 00:00:00,7.8899999,8.3500004,7.8899999,8.0799999,154500,
"DU",2008-05-01 00:00:00,6.0599999,6.1700001,6.02,6.1500001,3260877,
"EMAAR",2008-05-01 00:00:00,11.55,11.7,11.55,11.65,9086379,
"ENBD",2008-05-01 00:00:00,12.6,12.7,12.3,12.35,360039,
"ETISALAT",2008-05-01 00:00:00,21.700001,22,21.6,21.85,2249324,
"FBICO",2008-05-01 00:00:00,3.5,4.23,3.5,4.1599998,223505,
"FGB",2008-05-01 00:00:00,23,23.25,23,23.049999,2029277,
"FH",2008-05-01 00:00:00,13,13.25,12.65,13,3165941,
"FOODCO",2008-05-01 00:00:00,4.6999998,4.8000002,4.5900002,4.5999999,355000,
"GCEM",2008-05-01 00:00:00,6.75,6.75,6.5500002,6.6599998,260173,
"GGICO",2008-05-01 00:00:00,7.8000002,7.8000002,7.7199998,7.7199998,674345,
"GLOBAL",2008-05-01 00:00:00,14.05,14.05,14.05,14.05,2000,
"GMPC",2008-05-01 00:00:00,4.0999999,4.2399998,4.0999999,4.1799998,24100,
"GULFNAV",2008-05-01 00:00:00,1.61,1.6900001,1.61,1.67,75969793,
"IAIC",2008-05-01 00:00:00,3.5,3.53,3.47,3.53,4829608,
"INVESTB",2008-05-01 00:00:00,3.46,3.5,3.46,3.48,74896,
"JULPHAR",2008-05-01 00:00:00,2.1500001,2.3199999,2.1500001,2.26,88760,
"MAZAYA",2008-05-01 00:00:00,12,12.45,12,12,59000,
"NBAD",2008-05-01 00:00:00,21,21.25,21,21.1,1390024,
"NBF",2008-05-01 00:00:00,6,6,6,6,250,
"NBQ",2008-05-01 00:00:00,4.8499999,5.0999999,4.75,4.7600002,109975,
"NBS",2008-05-01 00:00:00,2.99,3,2.9100001,2.97,1926711,
"NCC",2008-05-01 00:00:00,14.3,14.75,14.3,11.35,16331,14.75
"NCTH",2008-05-01 00:00:00,11,11.3,11,11.2,247800,
"NMDC",2008-05-01 00:00:00,9.4899998,9.4899998,9.4899998,9.4899998,2797,
"OEIHC",2008-05-01 00:00:00,4.5500002,4.5500002,4.5500002,4.5500002,1469,
"OILC",2008-05-01 00:00:00,2.28,2.4000001,2.28,2.3599999,7702964,
"QCEM",2008-05-01 00:00:00,2.9100001,2.9100001,2.9100001,2.9100001,15000,
"QTEL",2008-05-01 00:00:00,220,220,220,220,2752,
"RAKBANK",2008-05-01 00:00:00,6.7600002,6.7600002,6.7600002,6.7600002,2000,
"RAKCC",2008-05-01 00:00:00,2.02,2.05,2.02,2.04,1959090,
"RAKCEC",2008-05-01 00:00:00,4.0999999,4.4000001,4,4.1599998,367785,
"RAKPROP",2008-05-01 00:00:00,2.2,2.25,2.2,2.23,9706029,
"RAKWCT",2008-05-01 00:00:00,2.1600001,2.25,2.1600001,2.21,1863573,
"RAPCO",2008-05-01 00:00:00,4.5999999,4.9400001,4.5999999,4.8099999,461606,
"SALAM_BAH",2008-05-01 00:00:00,2.4300001,2.4300001,2.3900001,2.4000001,476180,
"SCIDC",2008-05-01 00:00:00,5.6100001,5.75,5.6100001,5.6700001,13929,
"SHUAA",2008-05-01 00:00:00,8.1499996,8.1499996,7.9400001,7.9400001,1330660,
"SOROUH",2008-05-01 00:00:00,9.6800003,9.7200003,9.5,9.6000004,14718523,
"SUDATEL",2008-05-01 00:00:00,8.5,8.6199999,8.4300003,7.1399999,1097110,8.5699997
"TABREED",2008-05-01 00:00:00,2.54,2.6099999,2.54,2.5999999,7940451,
"TAMWEEL",2008-05-01 00:00:00,8.0600004,8.21,8.04,8.1899996,14861511,
"TAQA",2008-05-01 00:00:00,3.45,3.46,3.4100001,3.4400001,3739248,
"TKFL",2008-05-01 00:00:00,7,7,7,7,36749,
"UCC",2008-05-01 00:00:00,4.4499998,4.4499998,4.4499998,4.4499998,104000,
"UNB",2008-05-01 00:00:00,8.8999996,8.9799995,8.8299999,8.8999996,929553,
"UNION",2008-05-01 00:00:00,3.3299999,3.3299999,3.3299999,3.3299999,2980,
"UPP",2008-05-01 00:00:00,4.71,4.8400002,4.71,4.8299999,11578295,
"AABAR",2008-04-30 00:00:00,3.3199999,3.3699999,3.3,3.3299999,21048476,
"ADAVIATION",2008-04-30 00:00:00,4.5500002,4.5500002,4.5500002,4.5500002,5663,
"ADCB",2008-04-30 00:00:00,5.9000001,5.9000001,5.6500001,5.79,2677987,
"ADIB",2008-04-30 00:00:00,6.4699998,6.5,6.3800001,6.4299998,3410439,
"ADNH",2008-04-30 00:00:00,13.85,14,13.45,10.01,1001221,13.9
"ADSB",2008-04-30 00:00:00,4.3600001,4.3600001,4.3600001,4.3600001,153,
"AGTHIA",2008-04-30 00:00:00,2.03,2.0599999,2,2.03,5221483,
"AIRARABIA",2008-04-30 00:00:00,1.98,2.03,1.98,2.02,49378348,
"AKIC",2008-04-30 00:00:00,3.4400001,3.45,3.2,3.4200001,87767,
"ALDAR",2008-04-30 00:00:00,11.75,11.8,11.6,11.7,18093314,
"ALFIRDOUS",2008-04-30 00:00:00,2.26,2.27,2.25,2.27,13410,
"AMAN",2008-04-30 00:00:00,31.950001,33.25,31.950001,3.3199999,1800229,33.150002
"AMLAK",2008-04-30 00:00:00,4.8200002,4.8699999,4.7800002,4.8000002,7355733,
"ARKAN",2008-04-30 00:00:00,4.79,4.8499999,4.7800002,4.8099999,31783416,
"ARMX",2008-04-30 00:00:00,2.5899999,2.5899999,2.5599999,2.5599999,4801922,
"ARTC",2008-04-30 00:00:00,15.3,15.7,15.3,15.5,3145052,
"ASMAK",2008-04-30 00:00:00,14.05,14.35,13.65,14,75880,
"BILDCO",2008-04-30 00:00:00,3.8399999,3.8399999,3.77,3.78,17700,
"CBD",2008-04-30 00:00:00,10.8,10.85,10.8,10.85,500000,
"CBI",2008-04-30 00:00:00,2.8,2.8,2.5999999,2.6300001,129940,
"DANA",2008-04-30 00:00:00,2.03,2.0599999,2,2.03,33729638,
"DEYAAR",2008-04-30 00:00:00,2.28,2.29,2.25,2.25,16461557,
"DFM",2008-04-30 00:00:00,6,6.02,5.9499998,5.9899998,14699798,
"DIB",2008-04-30 00:00:00,9.5799999,9.6000004,9.3599997,9.3900003,11973606,
"DIC",2008-04-30 00:00:00,4.3499999,4.3600001,4.3200002,3.95,15885357,4.3400002
"DRIVE",2008-04-30 00:00:00,7.5,7.8499999,7.5,7.6399999,33337,
"DU",2008-04-30 00:00:00,6.0300002,6.0999999,6.0300002,6.0599999,765488,
"EMAAR",2008-04-30 00:00:00,11.6,11.6,11.45,11.5,11784547,
"ENBD",2008-04-30 00:00:00,12.5,12.6,12.2,12.2,1078244,
"ETISALAT",2008-04-30 00:00:00,21.75,21.799999,21.6,21.700001,698673,
"FBICO",2008-04-30 00:00:00,3.8499999,3.8499999,3.8499999,3.8499999,45000,
"FCI",2008-04-30 00:00:00,5.9000001,5.9000001,5.9000001,5.9000001,376,
"FGB",2008-04-30 00:00:00,23,23,22.799999,22.9,505284,
"FH",2008-04-30 00:00:00,12.65,12.8,12.5,12.55,841350,
"FOODCO",2008-04-30 00:00:00,4.8800001,4.8800001,4.5599999,4.6599998,49000,
"GCEM",2008-04-30 00:00:00,6.6100001,6.6999998,6.6100001,6.6799998,257071,
"GFH",2008-04-30 00:00:00,14.5,14.5,14.5,14.5,11000,
"GGICO",2008-04-30 00:00:00,7.8499999,7.8499999,7.7600002,7.7800002,134854,
"GLOBAL",2008-04-30 00:00:00,13.8,13.8,13.8,13.8,3000,
"GMPC",2008-04-30 00:00:00,4.3000002,4.3099999,4.2600002,4.3000002,128200,
"GULFNAV",2008-04-30 00:00:00,1.59,1.61,1.58,1.6,18844351,
"IAIC",2008-04-30 00:00:00,3.4200001,3.53,3.4200001,3.51,7046863,
"JULPHAR",2008-04-30 00:00:00,2.23,2.25,2.23,2.24,50500,
"MAZAYA",2008-04-30 00:00:00,10.45,11.5,10.45,11.5,106800,
"NBAD",2008-04-30 00:00:00,20.4,20.9,20.4,20.700001,92585,
"NBS",2008-04-30 00:00:00,2.97,2.98,2.95,2.96,508712,
"NCC",2008-04-30 00:00:00,14.3,14.3,14.3,11,7500,14.3
"NMDC",2008-04-30 00:00:00,9.1999998,9.2200003,9.1999998,9.21,10192,
"OEIHC",2008-04-30 00:00:00,4.5999999,4.7800002,4.5999999,4.75,13110,
"OILC",2008-04-30 00:00:00,2.3,2.3099999,2.28,2.29,967738,
"QCEM",2008-04-30 00:00:00,2.9100001,2.95,2.9100001,2.9200001,36151,
"RAKBANK",2008-04-30 00:00:00,6.8499999,6.8499999,6.8499999,6.8499999,1,
"RAKCC",2008-04-30 00:00:00,2.03,2.04,2.02,2.03,820049,
"RAKCEC",2008-04-30 00:00:00,4,4,4,4,117700,
"RAKPROP",2008-04-30 00:00:00,2.23,2.26,2.1700001,2.22,40581343,
"RAKWCT",2008-04-30 00:00:00,2.1600001,2.1800001,2.1500001,2.1600001,381469,
"RAPCO",2008-04-30 00:00:00,4.5,4.5,4.5,4.5,6000,
"SALAM_BAH",2008-04-30 00:00:00,2.4400001,2.4400001,2.3900001,2.4100001,424100,
"SHUAA",2008-04-30 00:00:00,7.96,8.1400003,7.9499998,7.9499998,811338,
"SOROUH",2008-04-30 00:00:00,9.6199999,9.6999998,9.6000004,9.6400003,7599875,
"SUDATEL",2008-04-30 00:00:00,8.5,8.5,8.4700003,7.0799999,1052499,8.5
"TABREED",2008-04-30 00:00:00,2.53,2.5699999,2.52,2.54,8215368,
"TAMWEEL",2008-04-30 00:00:00,7.9200001,8.1499996,7.9000001,8.0500002,15355944,
"TAQA",2008-04-30 00:00:00,3.27,3.48,3.27,3.4300001,23813519,
"UCC",2008-04-30 00:00:00,4.4499998,4.4499998,4.4299998,4.4400001,57000,
"UNB",2008-04-30 00:00:00,8.9499998,8.9499998,8.8000002,8.8100004,801482,
"UNION",2008-04-30 00:00:00,3.7,3.7,3.7,3.7,5000,
"UPP",2008-04-30 00:00:00,5.1999998,5.2399998,5.0799999,4.6399999,15692484,5.0999999
"AABAR",2008-04-29 00:00:00,3.27,3.3299999,3.26,3.29,9419102,
"ADAVIATION",2008-04-29 00:00:00,4.79,4.79,4.7800002,4.7800002,40000,
"ADCB",2008-04-29 00:00:00,7,7.1399999,6.9899998,5.8499999,6142540,7.04
"ADIB",2008-04-29 00:00:00,6.4299998,6.4499998,6.4000001,6.4099998,2508833,
"ADNH",2008-04-29 00:00:00,14.25,14.25,13.7,10.08,519372,14
"ADSB",2008-04-29 00:00:00,4.5300002,4.5300002,4.5300002,4.5300002,3320,
"AGTHIA",2008-04-29 00:00:00,2.01,2.03,2,2.02,1432780,
"AIRARABIA",2008-04-29 00:00:00,1.97,1.99,1.96,1.98,14355856,
"AKIC",2008-04-29 00:00:00,3.1199999,3.5,3.1199999,3.3199999,12024,
"ALDAR",2008-04-29 00:00:00,11.6,11.9,11.5,11.7,26765271,
"AMAN",2008-04-29 00:00:00,31,32,30.950001,3.2,707068,31.950001
"AMLAK",2008-04-29 00:00:00,4.7600002,4.8299999,4.7600002,4.8200002,7179574,
"ARIG",2008-04-29 00:00:00,3.4300001,3.4300001,3.4300001,3.4300001,500,
"ARKAN",2008-04-29 00:00:00,4.73,4.8899999,4.6799998,4.7600002,70079483,
"ARMX",2008-04-29 00:00:00,2.5999999,2.5999999,2.55,2.5599999,2693659,
"ARTC",2008-04-29 00:00:00,15.85,15.9,15.3,15.4,4733342,
"ASMAK",2008-04-29 00:00:00,13.05,13.95,13.05,13.6,61765,
"BILDCO",2008-04-29 00:00:00,3.77,3.77,3.77,3.77,3800,
"BOS",2008-04-29 00:00:00,3.0999999,3.1600001,3.0999999,3.0999999,100000,
"CBD",2008-04-29 00:00:00,10.75,10.8,10.75,10.8,45000,
"CBI",2008-04-29 00:00:00,2.8900001,2.8900001,2.8800001,2.8800001,2800,
"DANA",2008-04-29 00:00:00,2.02,2.04,1.99,2.01,29633513,
"DEYAAR",2008-04-29 00:00:00,2.27,2.3,2.25,2.28,11693401,
"DFM",2008-04-29 00:00:00,6,6.0300002,5.9400001,5.96,17290571,
"DIB",2008-04-29 00:00:00,9.3900003,9.5200005,9.3900003,9.5100002,5512386,
"DIC",2008-04-29 00:00:00,4.29,4.3400002,4.2800002,3.9400001,11804030,4.3299999
"DRIVE",2008-04-29 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,9337,
"DU",2008-04-29 00:00:00,6.04,6.1100001,5.9899998,6.0599999,1515846,
"EMAAR",2008-04-29 00:00:00,11.55,11.7,11.45,11.5,18878270,
"ENBD",2008-04-29 00:00:00,11.95,12.4,11.7,12.35,2383326,
"ETISALAT",2008-04-29 00:00:00,21.799999,21.85,21.6,21.75,1098467,
"FCI",2008-04-29 00:00:00,5.6399999,5.6399999,5.6399999,5.6399999,500,
"FGB",2008-04-29 00:00:00,22.799999,23,22.700001,22.799999,1638606,
"FH",2008-04-29 00:00:00,13.25,13.35,12.6,12.75,2642075,
"FOODCO",2008-04-29 00:00:00,4.6999998,4.6999998,4.4499998,4.54,51600,
"GCEM",2008-04-29 00:00:00,6.75,6.8000002,6.5,6.6799998,939156,
"GGICO",2008-04-29 00:00:00,7.9299998,7.9299998,7.7800002,7.7800002,40294,
"GMPC",2008-04-29 00:00:00,4.04,4.1999998,4.04,4.1300001,34192,
"GULFA",2008-04-29 00:00:00,2.23,2.23,2.23,2.23,5000,
"GULFNAV",2008-04-29 00:00:00,1.59,1.59,1.5599999,1.5700001,12577513,
"IAIC",2008-04-29 00:00:00,3.4100001,3.49,3.4000001,3.4400001,1032951,
"INVESTB",2008-04-29 00:00:00,3.27,3.3099999,3.26,3.28,61696,
"JULPHAR",2008-04-29 00:00:00,2.28,2.28,2.28,2.28,975,
"MAZAYA",2008-04-29 00:00:00,9.8999996,10,9.8999996,10,25000,
"NBAD",2008-04-29 00:00:00,20.549999,20.9,20.549999,20.65,706066,
"NBQ",2008-04-29 00:00:00,4.75,4.75,4.75,4.75,25,
"NBS",2008-04-29 00:00:00,2.97,2.97,2.95,2.96,306754,
"NMDC",2008-04-29 00:00:00,10.9,10.9,10.05,10.05,40894,
"OEIHC",2008-04-29 00:00:00,4.79,4.79,4.6100001,4.75,9024,
"OILC",2008-04-29 00:00:00,2.3099999,2.3199999,2.29,2.3099999,1349900,
"QCEM",2008-04-29 00:00:00,3.0899999,3.0999999,3.0899999,3.0899999,5000,
"RAKCC",2008-04-29 00:00:00,2.04,2.04,2.03,2.04,827214,
"RAKCEC",2008-04-29 00:00:00,4,4,4,4,10000,
"RAKPROP",2008-04-29 00:00:00,2.25,2.27,2.22,2.24,4389451,
"RAKWCT",2008-04-29 00:00:00,2.1600001,2.1800001,2.1500001,2.1600001,628602,
"RAPCO",2008-04-29 00:00:00,4.1999998,4.1999998,4.1999998,4.1999998,30000,
"SALAM_BAH",2008-04-29 00:00:00,2.4100001,2.4300001,2.3900001,2.4000001,292200,
"SCIDC",2008-04-29 00:00:00,5.8400002,5.8400002,5.8400002,5.8400002,1800,
"SHUAA",2008-04-29 00:00:00,7.9200001,8.1000004,7.9200001,8,2616544,
"SOROUH",2008-04-29 00:00:00,9.6700001,9.6800003,9.5699997,9.6099997,6458453,
"SUDATEL",2008-04-29 00:00:00,8.5,8.5600004,8.4399996,7.0799999,2007536,8.5
"TABREED",2008-04-29 00:00:00,2.53,2.5599999,2.51,2.52,5151834,
"TAMWEEL",2008-04-29 00:00:00,7.75,7.9400001,7.75,7.8499999,10178517,
"TAQA",2008-04-29 00:00:00,3.27,3.3399999,3.23,3.28,1715311,
"UCC",2008-04-29 00:00:00,4.5,4.5,4.4400001,4.48,304000,
"UNB",2008-04-29 00:00:00,9.1000004,9.1000004,8.8000002,8.8000002,954030,
"UNION",2008-04-29 00:00:00,3.4000001,3.4000001,3.4000001,3.4000001,17081058,
"UPP",2008-04-29 00:00:00,5.1900001,5.23,5.1599998,4.75,5081168,5.2199998
"AABAR",2008-04-28 00:00:00,3.3299999,3.3299999,3.25,3.27,6594082,
"ADAVIATION",2008-04-28 00:00:00,5,5.0500002,5,5.0500002,4050,
"ADCB",2008-04-28 00:00:00,7,7.04,6.9899998,5.8200002,4013197,7
"ADIB",2008-04-28 00:00:00,6.3899999,6.54,6.3899999,6.48,8221344,
"ADNH",2008-04-28 00:00:00,13.85,14.4,13.85,10.15,1826976,14.1
"ADNIC",2008-04-28 00:00:00,9.3500004,9.8999996,9.3500004,9.5600004,180000,
"ADSB",2008-04-28 00:00:00,4.75,4.8400002,4.5999999,4.75,30750,
"AGTHIA",2008-04-28 00:00:00,2.03,2.05,1.98,2.01,2820454,
"AIRARABIA",2008-04-28 00:00:00,1.99,1.99,1.96,1.97,12505354,
"AKIC",2008-04-28 00:00:00,3.3199999,3.3499999,3.3199999,3.3299999,15500,
"ALDAR",2008-04-28 00:00:00,11.85,11.85,11.4,11.55,17501769,
"ALFIRDOUS",2008-04-28 00:00:00,2.3,2.3,2.27,2.27,7902,
"AMAN",2008-04-28 00:00:00,31.6,32.150002,30.75,3.0999999,513822,31
"AMLAK",2008-04-28 00:00:00,4.8899999,4.9099998,4.75,4.75,10380257,
"ARIG",2008-04-28 00:00:00,3.3900001,3.3900001,3.2,3.24,75511,
"ARKAN",2008-04-28 00:00:00,4.7199998,4.8000002,4.6900001,4.73,114801948,
"ARMX",2008-04-28 00:00:00,2.6099999,2.6199999,2.5699999,2.5899999,5083957,
"ARTC",2008-04-28 00:00:00,16,16.049999,15.75,15.95,1706926,
"ASMAK",2008-04-28 00:00:00,13.5,13.85,13,13.2,83681,
"AWNIC",2008-04-28 00:00:00,6.8699999,6.8699999,6.8699999,6.8699999,16000,
"BILDCO",2008-04-28 00:00:00,3.8099999,3.8099999,3.8,3.8099999,117054,
"BOS",2008-04-28 00:00:00,3.0699999,3.1700001,3.03,3.0799999,64743,
"CBD",2008-04-28 00:00:00,10.7,10.75,10.7,10.7,50611,
"CBI",2008-04-28 00:00:00,2.8499999,2.8499999,2.8499999,2.8499999,67500,
"DANA",2008-04-28 00:00:00,2.0699999,2.0699999,2.01,2.04,30194736,
"DEYAAR",2008-04-28 00:00:00,2.3,2.3099999,2.26,2.27,23035236,
"DFM",2008-04-28 00:00:00,6.0599999,6.0999999,5.9699998,6.0100002,48970037,
"DIB",2008-04-28 00:00:00,9.4799995,9.4799995,9.3999996,9.4099998,3766898,
"DIC",2008-04-28 00:00:00,4.3200002,4.3299999,4.2600002,3.8900001,8063722,4.2800002
"DU",2008-04-28 00:00:00,6.1500001,6.1599998,6.0300002,6.04,1675733,
"EMAAR",2008-04-28 00:00:00,11.85,11.9,11.55,11.6,16816620,
"ENBD",2008-04-28 00:00:00,12,12,11.7,11.85,815362,
"ETISALAT",2008-04-28 00:00:00,21.799999,22,21.700001,21.9,570894,
"FGB",2008-04-28 00:00:00,22.5,22.65,22.450001,22.549999,1537700,
"FH",2008-04-28 00:00:00,13.05,13.55,12.9,13.3,4331622,
"FOODCO",2008-04-28 00:00:00,4.8299999,4.8299999,4.5500002,4.7199998,117000,
"GCEM",2008-04-28 00:00:00,6.6500001,6.8000002,6.6500001,6.6599998,76232,
"GGICO",2008-04-28 00:00:00,7.77,7.8000002,7.7199998,7.8000002,117000,
"GLOBAL",2008-04-28 00:00:00,13.4,13.4,13.4,13.4,1000,
"GMPC",2008-04-28 00:00:00,4.4699998,4.75,4.25,4.46,36389,
"GULFNAV",2008-04-28 00:00:00,1.61,1.61,1.58,1.59,14332224,
"IAIC",2008-04-28 00:00:00,3.4400001,3.49,3.4000001,3.48,1684705,
"JULPHAR",2008-04-28 00:00:00,2.1500001,2.3800001,2.1500001,2.3800001,10200,
"NBAD",2008-04-28 00:00:00,21,21,20.35,20.6,429084,
"NBQ",2008-04-28 00:00:00,4.75,4.75,4.75,4.75,90000,
"NBS",2008-04-28 00:00:00,2.96,3.03,2.95,3,2073137,
"NMDC",2008-04-28 00:00:00,13,13.5,12.25,11.11,38190,13.15
"OEIHC",2008-04-28 00:00:00,4.5,4.6399999,4.5,4.5999999,33873,
"OILC",2008-04-28 00:00:00,2.3199999,2.3399999,2.29,2.3099999,3907722,
"QCEM",2008-04-28 00:00:00,2.9100001,2.9100001,2.9000001,2.9000001,23312,
"QTEL",2008-04-28 00:00:00,225,226.89999,220,223.7,221,
"RAKBANK",2008-04-28 00:00:00,7.0100002,7.0999999,7.0100002,7.0999999,425770,
"RAKCC",2008-04-28 00:00:00,2.03,2.04,2.02,2.03,735552,
"RAKCEC",2008-04-28 00:00:00,4,4,4,4,4240,
"RAKPROP",2008-04-28 00:00:00,2.27,2.27,2.23,2.25,6706408,
"RAKWCT",2008-04-28 00:00:00,2.1199999,2.1600001,2.0899999,2.1300001,2776994,
"RAPCO",2008-04-28 00:00:00,3.9000001,3.9000001,3.8499999,3.8699999,43318,
"SALAM_BAH",2008-04-28 00:00:00,2.45,2.47,2.4000001,2.4200001,405740,
"SCIDC",2008-04-28 00:00:00,5.5599999,5.75,5.5100002,5.6399999,99881,
"SHUAA",2008-04-28 00:00:00,8.1300001,8.2399998,7.8600001,8.0500002,3047934,
"SOROUH",2008-04-28 00:00:00,9.6499996,9.7399998,9.5600004,9.6400003,21143895,
"SUDATEL",2008-04-28 00:00:00,8.6599998,8.6800003,8.46,7.1300001,2215131,8.5600004
"TABREED",2008-04-28 00:00:00,2.5699999,2.5699999,2.51,2.52,2335147,
"TAMWEEL",2008-04-28 00:00:00,7.9299998,7.9499998,7.7399998,7.7800002,10338921,
"TAQA",2008-04-28 00:00:00,3.3,3.3,3.2,3.24,2282916,
"UCC",2008-04-28 00:00:00,4.5,4.5,4.5,4.5,200000,
"UNB",2008-04-28 00:00:00,8.8599997,8.9799995,8.8299999,8.8599997,955936,
"UNION",2008-04-28 00:00:00,3.0999999,3.0999999,3.0999999,3.0999999,5654,
"UPP",2008-04-28 00:00:00,5.1799998,5.2199998,5.1500001,4.6900001,5424083,5.1599998
"AABAR",2008-04-27 00:00:00,3.3699999,3.3800001,3.29,3.3299999,12431202,
"ADAVIATION",2008-04-27 00:00:00,4.9099998,5.0999999,4.6999998,4.9899998,155000,
"ADCB",2008-04-27 00:00:00,7,7.0999999,7,5.8600001,5522793,7.0500002
"ADIB",2008-04-27 00:00:00,6.4400001,6.5,6.3899999,6.4400001,3035916,
"ADNH",2008-04-27 00:00:00,12.1,13.35,12.1,9.5,2927849,13.2
"ADNIC",2008-04-27 00:00:00,9,9,9,9,10953,
"AGTHIA",2008-04-27 00:00:00,2.05,2.0699999,2.03,2.05,1019579,
"AIRARABIA",2008-04-27 00:00:00,1.97,2.01,1.97,1.99,35705925,
"AKIC",2008-04-27 00:00:00,3.6400001,3.6600001,3.5,3.6400001,1083702,
"ALDAR",2008-04-27 00:00:00,11.9,12.1,11.8,11.95,26318745,
"ALFIRDOUS",2008-04-27 00:00:00,2.26,2.3299999,2.26,2.28,85962,
"AMAN",2008-04-27 00:00:00,30.35,32.200001,30.25,3.1500001,1447844,31.5
"AMLAK",2008-04-27 00:00:00,4.96,5,4.9000001,4.9299998,25546479,
"ARIG",2008-04-27 00:00:00,3.1300001,3.6500001,3.1300001,3.1600001,216022,
"ARKAN",2008-04-27 00:00:00,4.6700001,4.6999998,4.6399999,4.6700001,11382092,
"ARMX",2008-04-27 00:00:00,2.6199999,2.6600001,2.5999999,2.6099999,13315953,
"ARTC",2008-04-27 00:00:00,16.049999,16.35,15.75,15.85,7772086,
"ASMAK",2008-04-27 00:00:00,12.55,14.25,12.55,13.7,144024,
"BILDCO",2008-04-27 00:00:00,3.8499999,3.8499999,3.8199999,3.8399999,9375,
"BOS",2008-04-27 00:00:00,3.0899999,3.1800001,3.03,3.0999999,24817,
"CBD",2008-04-27 00:00:00,10.9,11,10.9,10.9,110000,
"CBI",2008-04-27 00:00:00,2.8099999,2.8900001,2.8099999,2.8199999,26120,
"DANA",2008-04-27 00:00:00,2.0799999,2.0999999,2.0599999,2.0799999,25051453,
"DEYAAR",2008-04-27 00:00:00,2.3,2.3299999,2.3,2.3,23080703,
"DFM",2008-04-27 00:00:00,6.02,6.1199999,6,6.0900002,104428123,
"DIB",2008-04-27 00:00:00,9.5,9.5600004,9.3800001,9.46,5905399,
"DIC",2008-04-27 00:00:00,4.3499999,4.4299998,4.27,3.9400001,19012946,4.3299999
"DRIVE",2008-04-27 00:00:00,7.5,7.5,7.25,7.4299998,9900,
"DU",2008-04-27 00:00:00,6.1500001,6.25,6.0999999,6.1399999,7609910,
"EMAAR",2008-04-27 00:00:00,11.9,12.05,11.8,11.9,25426661,
"ENBD",2008-04-27 00:00:00,12.15,12.15,11.65,11.9,409131,
"ETISALAT",2008-04-27 00:00:00,21.799999,22,21.799999,21.9,1003538,
"FGB",2008-04-27 00:00:00,22.450001,22.799999,22.450001,22.75,1265190,
"FH",2008-04-27 00:00:00,12,13.05,12,12.35,2125436,
"FOODCO",2008-04-27 00:00:00,5.0300002,5.0999999,4.6999998,4.8899999,243595,
"GCEM",2008-04-27 00:00:00,6.6999998,6.6999998,6.5999999,6.6900001,569923,
"GGICO",2008-04-27 00:00:00,7.8499999,7.9899998,7.8200002,7.8200002,741739,
"GLOBAL",2008-04-27 00:00:00,11.75,11.75,11.75,11.75,1263,
"GMPC",2008-04-27 00:00:00,4.21,4.8000002,4.21,4.7199998,25319,
"GULFA",2008-04-27 00:00:00,2.1300001,2.1300001,2.1300001,2.1300001,5000,
"GULFNAV",2008-04-27 00:00:00,1.62,1.64,1.6,1.61,18215134,
"IAIC",2008-04-27 00:00:00,3.46,3.53,3.45,3.5,4818049,
"JULPHAR",2008-04-27 00:00:00,2.3499999,2.3800001,2.3499999,2.3599999,102564,
"NBAD",2008-04-27 00:00:00,20.299999,21,20.299999,20.65,441079,
"NBS",2008-04-27 00:00:00,3,3,2.98,2.99,1596863,
"NCC",2008-04-27 00:00:00,15,15,14.35,11.15,11262,14.5
"NMDC",2008-04-27 00:00:00,12.95,13.25,12.95,11.03,17000,13.05
"OEIHC",2008-04-27 00:00:00,5.0900002,5.0900002,4.6399999,4.6500001,25835,
"OIC",2008-04-27 00:00:00,10,10,10,10,449900,
"OILC",2008-04-27 00:00:00,2.3499999,2.3900001,2.3,2.3699999,4191529,
"QCEM",2008-04-27 00:00:00,2.9400001,2.95,2.9400001,2.95,460900,
"QTEL",2008-04-27 00:00:00,215,227,215,218.60001,550,
"RAKBANK",2008-04-27 00:00:00,7.3499999,7.3499999,7.1500001,7.1700001,6385,
"RAKCC",2008-04-27 00:00:00,2.02,2.05,2.02,2.04,1695537,
"RAKCEC",2008-04-27 00:00:00,4.1999998,4.1999998,4.1100001,4.1500001,17000,
"RAKPROP",2008-04-27 00:00:00,2.29,2.3199999,2.26,2.29,8296989,
"RAKWCT",2008-04-27 00:00:00,2.1199999,2.1199999,2.0999999,2.1099999,661482,
"SALAM_BAH",2008-04-27 00:00:00,2.47,2.48,2.45,2.47,361621,
"SCIDC",2008-04-27 00:00:00,5.79,5.79,5.79,5.79,1618,
"SHUAA",2008-04-27 00:00:00,8.1099997,8.3599997,8.1099997,8.2200003,1320100,
"SOROUH",2008-04-27 00:00:00,9.7399998,9.8500004,9.6499996,9.7700005,6443219,
"SUDATEL",2008-04-27 00:00:00,8.5,8.7799997,8.5,7.1799998,8186812,8.6199999
"TABREED",2008-04-27 00:00:00,2.5799999,2.6099999,2.5599999,2.5799999,3166501,
"TAMWEEL",2008-04-27 00:00:00,8.1700001,8.1700001,7.9000001,7.9699998,13917792,
"TAQA",2008-04-27 00:00:00,3.3299999,3.3599999,3.3,3.3299999,1681138,
"UCC",2008-04-27 00:00:00,4.5,4.5500002,4.5,4.5,331085,
"UNB",2008-04-27 00:00:00,9.1599998,9.1599998,8.8100004,9.0200005,1239315,
"UPP",2008-04-27 00:00:00,5.1700001,5.25,5.1700001,4.7399998,10144106,5.21
"AABAR",2008-04-24 00:00:00,3.3800001,3.3900001,3.3099999,3.3299999,8335705,
"ADAVIATION",2008-04-24 00:00:00,5.0599999,5.0599999,4.6999998,4.73,43276,
"ADCB",2008-04-24 00:00:00,7.1100001,7.1999998,7,5.9000001,4990917,7.0900002
"ADIB",2008-04-24 00:00:00,6.5,6.5100002,6.4200001,6.46,2065077,
"ADNH",2008-04-24 00:00:00,12.3,12.3,12,8.75,1058236,12.15
"ADNIC",2008-04-24 00:00:00,9,9,9,9,177219,
"ADSB",2008-04-24 00:00:00,4.3000002,4.8000002,4.3000002,4.4099998,33780,
"AEIBANK",2008-04-24 00:00:00,990,990,990,990,9378,
"AGTHIA",2008-04-24 00:00:00,2.04,2.0599999,2.03,2.05,1414832,
"AIRARABIA",2008-04-24 00:00:00,1.98,1.99,1.97,1.97,15484005,
"AKIC",2008-04-24 00:00:00,3.49,3.6900001,3.48,3.6300001,2270369,
"ALDAR",2008-04-24 00:00:00,11.7,12.1,11.6,11.8,79164798,
"ALFIRDOUS",2008-04-24 00:00:00,2.28,2.3599999,2.27,2.27,95915,
"AMAN",2008-04-24 00:00:00,30.1,30.1,29.049999,3,158145,30
"AMLAK",2008-04-24 00:00:00,4.8699999,4.9099998,4.8000002,4.9000001,13417194,
"ARIG",2008-04-24 00:00:00,3.4000001,3.48,3.4000001,3.48,5000,
"ARKAN",2008-04-24 00:00:00,4.6700001,4.71,4.6500001,4.6799998,19244550,
"ARMX",2008-04-24 00:00:00,2.54,2.6300001,2.53,2.6300001,21384744,
"ARTC",2008-04-24 00:00:00,15.3,15.75,15.25,15.65,5454849,
"ASMAK",2008-04-24 00:00:00,13.5,13.55,12.25,13,15667,
"BILDCO",2008-04-24 00:00:00,3.9000001,3.9000001,3.9000001,3.9000001,574744,
"BOS",2008-04-24 00:00:00,3.0799999,3.0999999,3.0799999,3.0899999,107000,
"CBD",2008-04-24 00:00:00,10.85,11,10.5,11,33500,
"CBI",2008-04-24 00:00:00,2.95,2.95,2.9000001,2.9200001,52300,
"DANA",2008-04-24 00:00:00,2.0899999,2.0899999,2.0699999,2.0799999,10162190,
"DEYAAR",2008-04-24 00:00:00,2.3,2.3199999,2.28,2.29,19606302,
"DFM",2008-04-24 00:00:00,5.79,5.96,5.73,5.9299998,57224545,
"DIB",2008-04-24 00:00:00,9.5699997,9.6400003,9.4200001,9.4499998,9020778,
"DIC",2008-04-24 00:00:00,4.3499999,4.3699999,4.25,3.9300001,12526368,4.3200002
"DRIVE",2008-04-24 00:00:00,7.9899998,7.9899998,7.9899998,7.9899998,10000,
"DU",2008-04-24 00:00:00,6.0300002,6.1300001,6.0300002,6.0500002,2450241,
"EMAAR",2008-04-24 00:00:00,11.7,11.85,11.7,11.8,12237293,
"ENBD",2008-04-24 00:00:00,11.6,11.75,11.6,11.6,201162,
"ETISALAT",2008-04-24 00:00:00,21.85,22,21.85,21.950001,1284784,
"FBICO",2008-04-24 00:00:00,4.6999998,4.6999998,4.1999998,4.27,40500,
"FGB",2008-04-24 00:00:00,22.700001,23,22.5,22.6,3849347,
"FH",2008-04-24 00:00:00,11.55,12.35,11.5,11.9,280135,
"FOODCO",2008-04-24 00:00:00,5.7800002,5.7800002,5.0300002,5.0999999,325546,
"GCEM",2008-04-24 00:00:00,6.77,6.77,6.6500001,6.71,215450,
"GFH",2008-04-24 00:00:00,14.4,14.4,14.4,14.4,1500,
"GGICO",2008-04-24 00:00:00,7.9000001,8,7.9000001,7.9099998,558314,
"GLOBAL",2008-04-24 00:00:00,13.5,13.8,13.5,13.8,2000,
"GMPC",2008-04-24 00:00:00,4.54,4.9000001,4.54,4.5999999,101897,
"GRAND",2008-04-24 00:00:00,4.1500001,4.1500001,4.1500001,3.3199999,440,4.1500001
"GULFNAV",2008-04-24 00:00:00,1.62,1.63,1.6,1.63,15495327,
"IAIC",2008-04-24 00:00:00,3.48,3.5599999,3.4400001,3.4400001,5778721,
"INVESTB",2008-04-24 00:00:00,3.24,3.4000001,3.24,3.3900001,106600,
"JULPHAR",2008-04-24 00:00:00,2.47,2.47,2.3800001,2.4200001,109500,
"MASQ",2008-04-24 00:00:00,249.89999,271.35001,249.89999,271.35001,1525,
"NBAD",2008-04-24 00:00:00,20.35,20.799999,20.35,20.5,331235,
"NBS",2008-04-24 00:00:00,3,3.03,2.97,3,1064873,
"NCC",2008-04-24 00:00:00,14.95,14.95,14.95,11.5,515,14.95
"NCTH",2008-04-24 00:00:00,9.5500002,10.55,9.5500002,10.3,236750,
"NMDC",2008-04-24 00:00:00,12.8,12.8,12.05,10.18,528525,12.05
"OEIHC",2008-04-24 00:00:00,4.6300001,4.6300001,4.6300001,4.6300001,4525,
"OILC",2008-04-24 00:00:00,2.3299999,2.3599999,2.27,2.3199999,2672185,
"QCEM",2008-04-24 00:00:00,3,3,2.9200001,2.95,5102000,
"QTEL",2008-04-24 00:00:00,215,224,212,218.60001,4335,
"RAKCC",2008-04-24 00:00:00,2.01,2.02,2.01,2.02,884619,
"RAKPROP",2008-04-24 00:00:00,2.3,2.3199999,2.25,2.28,14724306,
"RAKWCT",2008-04-24 00:00:00,2.0799999,2.1199999,2.0699999,2.0999999,352362,
"SALAM_BAH",2008-04-24 00:00:00,2.47,2.48,2.46,2.46,196309,
"SCIDC",2008-04-24 00:00:00,5.77,5.8299999,5.6999998,5.8099999,25519,
"SHUAA",2008-04-24 00:00:00,7.9400001,8.25,7.9400001,8.25,1118092,
"SOROUH",2008-04-24 00:00:00,9.8199997,9.9099998,9.7200003,9.79,10989343,
"SUDATEL",2008-04-24 00:00:00,8.3699999,8.4099998,8.3000002,6.9699998,210074,8.3599997
"TABREED",2008-04-24 00:00:00,2.5699999,2.5999999,2.55,2.5599999,7888055,
"TAMWEEL",2008-04-24 00:00:00,8.2399998,8.3199997,8.0500002,8.0799999,19821986,
"TAQA",2008-04-24 00:00:00,3.3499999,3.3499999,3.3,3.3199999,6421275,
"UCC",2008-04-24 00:00:00,4.3099999,4.5,4.3000002,4.4499998,614200,
"UNB",2008-04-24 00:00:00,9.1400003,9.1999998,9,9.1000004,1746862,
"UPP",2008-04-24 00:00:00,5.1500001,5.25,5.1399999,4.6900001,14674138,5.1599998
"AAAIC",2008-04-23 00:00:00,130,130,130,130,50,
"AABAR",2008-04-23 00:00:00,3.29,3.4200001,3.29,3.3699999,28432921,
"ADAVIATION",2008-04-23 00:00:00,5,5,4.8499999,4.9699998,1568000,
"ADCB",2008-04-23 00:00:00,7.1300001,7.3099999,7.0599999,5.9699998,17044313,7.1799998
"ADIB",2008-04-23 00:00:00,6.48,6.54,6.4099998,6.48,7325504,
"ADNH",2008-04-23 00:00:00,12.5,12.5,12.1,8.8599997,69530,12.3
"ADSB",2008-04-23 00:00:00,4.5100002,4.8800001,4.5100002,4.6999998,6600,
"AGTHIA",2008-04-23 00:00:00,2.0599999,2.0699999,2.03,2.05,1096931,
"AIRARABIA",2008-04-23 00:00:00,2,2.01,1.96,1.98,39857536,
"AKIC",2008-04-23 00:00:00,3.5899999,3.6900001,3.4200001,3.54,1129879,
"ALDAR",2008-04-23 00:00:00,11.4,11.6,11.2,11.45,20433046,
"ALFIRDOUS",2008-04-23 00:00:00,2.29,2.29,2.25,2.25,43521,
"AMAN",2008-04-23 00:00:00,29.6,30.15,29.4,2.9400001,133316,29.4
"AMLAK",2008-04-23 00:00:00,5.0100002,5.0300002,4.8299999,4.8499999,33701357,
"ARKAN",2008-04-23 00:00:00,4.6700001,4.6799998,4.5999999,4.6300001,16509453,
"ARMX",2008-04-23 00:00:00,2.5799999,2.6199999,2.52,2.54,6991056,
"ARTC",2008-04-23 00:00:00,15.6,15.6,15.2,15.45,4611675,
"ASMAK",2008-04-23 00:00:00,13.25,13.65,11.45,12.45,330030,
"BILDCO",2008-04-23 00:00:00,3.8900001,3.9000001,3.8,3.8299999,35000,
"BOS",2008-04-23 00:00:00,3.0999999,3.0999999,3.0899999,3.0899999,42000,
"CBI",2008-04-23 00:00:00,2.8499999,3.0599999,2.8499999,2.9100001,2744630,
"DANA",2008-04-23 00:00:00,2.0899999,2.0999999,2.0699999,2.0899999,24257391,
"DEYAAR",2008-04-23 00:00:00,2.3499999,2.3499999,2.28,2.29,59384127,
"DFM",2008-04-23 00:00:00,5.8800001,5.9000001,5.6500001,5.8099999,53336737,
"DIB",2008-04-23 00:00:00,9.7700005,9.7700005,9.5,9.5500002,9485067,
"DIC",2008-04-23 00:00:00,4.4200001,4.46,4.27,3.9200001,12511829,4.3099999
"DRIVE",2008-04-23 00:00:00,7.9899998,7.9899998,7.9899998,7.9899998,3000,
"DU",2008-04-23 00:00:00,6.23,6.25,6,6.0300002,3576490,
"EMAAR",2008-04-23 00:00:00,11.95,12,11.7,11.7,23413859,
"ENBD",2008-04-23 00:00:00,11.65,11.85,11.5,11.55,195217,
"ETISALAT",2008-04-23 00:00:00,21.700001,21.950001,21.700001,21.85,1095384,
"FBICO",2008-04-23 00:00:00,4.7600002,4.7600002,4.4000001,4.6599998,19600,
"FGB",2008-04-23 00:00:00,23,23,22.65,22.799999,2283985,
"FH",2008-04-23 00:00:00,11.7,12.4,11.65,12.25,2299700,
"FOODCO",2008-04-23 00:00:00,5.98,5.98,5.4099998,5.5799999,107900,
"GCEM",2008-04-23 00:00:00,6.6999998,6.79,6.6700001,6.6999998,143409,
"GGICO",2008-04-23 00:00:00,7.9000001,8.0200005,7.8200002,7.8899999,5825733,
"GMPC",2008-04-23 00:00:00,5.04,5.04,5.04,5.04,119250,
"GULFNAV",2008-04-23 00:00:00,1.62,1.64,1.6,1.61,23947858,
"IAIC",2008-04-23 00:00:00,3.6199999,3.6300001,3.4400001,3.46,5844139,
"INVESTB",2008-04-23 00:00:00,3.45,3.45,3.4000001,3.4200001,100000,
"JULPHAR",2008-04-23 00:00:00,2.6300001,2.6400001,2.5899999,2.49,140164,2.6099999
"MAZAYA",2008-04-23 00:00:00,9.8999996,9.8999996,9.8999996,9.8999996,1000,
"NBAD",2008-04-23 00:00:00,21,21,20.049999,20.549999,1083287,
"NBS",2008-04-23 00:00:00,3.04,3.0899999,2.97,3.04,2468489,
"NMDC",2008-04-23 00:00:00,13.35,13.35,13.35,11.28,2000,13.35
"OIC",2008-04-23 00:00:00,10.25,10.25,10.25,10.25,100,
"OILC",2008-04-23 00:00:00,2.3499999,2.3800001,2.3299999,2.3499999,1871802,
"PALTEL",2008-04-23 00:00:00,31.5,31.5,31.5,31.5,500,
"QCEM",2008-04-23 00:00:00,3.01,3.01,3,3.01,10400,
"QTEL",2008-04-23 00:00:00,210,220,210,215,7242,
"RAKBANK",2008-04-23 00:00:00,7.3000002,7.3499999,7.0500002,7.27,679000,
"RAKCC",2008-04-23 00:00:00,2.02,2.02,2,2.02,979769,
"RAKCEC",2008-04-23 00:00:00,4.25,4.25,4.1999998,4.23,33300,
"RAKPROP",2008-04-23 00:00:00,2.3299999,2.3499999,2.27,2.3199999,23326626,
"RAKWCT",2008-04-23 00:00:00,2.0999999,2.0999999,2.0599999,2.0799999,957978,
"SALAM_BAH",2008-04-23 00:00:00,2.49,2.5,2.47,2.47,440775,
"SCIDC",2008-04-23 00:00:00,5.8400002,5.8400002,5.75,5.75,39500,
"SHUAA",2008-04-23 00:00:00,8.3000002,8.3000002,8.0900002,8.0900002,491300,
"SOROUH",2008-04-23 00:00:00,9.9300003,9.9700003,9.7399998,9.8599997,8611175,
"SUDATEL",2008-04-23 00:00:00,8.3999996,8.4799995,8.3500004,7.0300002,928395,8.4300003
"TABREED",2008-04-23 00:00:00,2.6600001,2.6900001,2.54,2.5699999,8839980,
"TAMWEEL",2008-04-23 00:00:00,8.4399996,8.6599998,8.21,8.2299995,39658985,
"TAQA",2008-04-23 00:00:00,3.4400001,3.47,3.3800001,3.4300001,8748662,
"TKFL",2008-04-23 00:00:00,7.75,7.75,7.75,7.75,2205,
"UCC",2008-04-23 00:00:00,4.5500002,4.5500002,4.5500002,4.5500002,14300,
"UNB",2008-04-23 00:00:00,9,9.2700005,8.8999996,9.0799999,3988404,
"UPP",2008-04-23 00:00:00,5.3099999,5.3600001,5.1399999,4.6799998,41097374,5.1500001
"WARE",2008-04-23 00:00:00,16,16,16,16,1440,
"AAAIC",2008-04-22 00:00:00,121,121,120.9,121,30050,
"AABAR",2008-04-22 00:00:00,3.3499999,3.3699999,3.26,3.3199999,7729513,
"ADAVIATION",2008-04-22 00:00:00,5.3699999,5.3699999,5.1500001,5.2399998,87000,
"ADCB",2008-04-22 00:00:00,6.96,7.4299998,6.96,5.98,56946574,7.1900001
"ADIB",2008-04-22 00:00:00,6.4699998,6.5,6.4000001,6.4400001,2607250,
"ADNH",2008-04-22 00:00:00,12.3,12.4,12.1,8.8599997,498536,12.3
"ADNIC",2008-04-22 00:00:00,9,9,9,9,20000,
"ADSB",2008-04-22 00:00:00,4.9000001,5,4.9000001,4.9499998,6000,
"AGTHIA",2008-04-22 00:00:00,2.04,2.0999999,2.03,2.0699999,3395999,
"AIRARABIA",2008-04-22 00:00:00,2,2.01,1.99,2,29448779,
"AKIC",2008-04-22 00:00:00,3.48,3.5799999,3.48,3.53,505138,
"ALDAR",2008-04-22 00:00:00,11.35,11.55,11.35,11.4,8035489,
"ALFIRDOUS",2008-04-22 00:00:00,2.28,2.3900001,2.28,2.3099999,39247,
"AMAN",2008-04-22 00:00:00,29.950001,30.200001,29.35,2.9300001,230799,29.35
"AMLAK",2008-04-22 00:00:00,4.8400002,5,4.8299999,4.98,60872424,
"ARIG",2008-04-22 00:00:00,3.21,3.21,3.21,3.21,133,
"ARKAN",2008-04-22 00:00:00,4.73,4.73,4.6399999,4.6900001,36495781,
"ARMX",2008-04-22 00:00:00,2.5899999,2.6099999,2.5699999,2.5799999,4530300,
"ARTC",2008-04-22 00:00:00,15,15.85,14.9,15.6,12610911,
"ASMAK",2008-04-22 00:00:00,13.65,13.65,11.95,12.45,80100,
"BILDCO",2008-04-22 00:00:00,3.8099999,3.8800001,3.8099999,3.8299999,60345,
"BOS",2008-04-22 00:00:00,3.0899999,3.24,3.0899999,3.22,1369106,
"CBD",2008-04-22 00:00:00,10.9,10.9,10.9,10.9,225422,
"CBI",2008-04-22 00:00:00,2.8900001,2.8900001,2.8399999,2.8900001,21574,
"DANA",2008-04-22 00:00:00,2.1099999,2.1199999,2.0799999,2.0899999,21371923,
"DEYAAR",2008-04-22 00:00:00,2.3900001,2.3900001,2.3199999,2.3499999,43002385,
"DFM",2008-04-22 00:00:00,5.6999998,5.8600001,5.6599998,5.8499999,70110967,
"DIB",2008-04-22 00:00:00,9.7799997,9.8299999,9.6899996,9.7200003,9460601,
"DIC",2008-04-22 00:00:00,4.3499999,4.46,4.3499999,4.04,37995069,4.4400001
"DU",2008-04-22 00:00:00,6.21,6.3200002,6.1900001,6.1999998,5960157,
"EMAAR",2008-04-22 00:00:00,11.55,12,11.55,11.9,58024516,
"ENBD",2008-04-22 00:00:00,11.65,11.65,11.5,11.5,329515,
"ETISALAT",2008-04-22 00:00:00,21.75,21.85,21.6,21.700001,1419537,
"FBICO",2008-04-22 00:00:00,4.3000002,4.3499999,4.3000002,4.3299999,14600,
"FGB",2008-04-22 00:00:00,23.200001,23.25,23,23.049999,815397,
"FH",2008-04-22 00:00:00,11,11.65,10.8,11.3,2239914,
"FOODCO",2008-04-22 00:00:00,6.1500001,6.3499999,5.8000002,6.0100002,402893,
"GCEM",2008-04-22 00:00:00,6.8000002,6.8099999,6.6999998,6.77,329445,
"GGICO",2008-04-22 00:00:00,7.9899998,8,7.9099998,7.9499998,2574570,
"GLOBAL",2008-04-22 00:00:00,13.1,13.1,13.1,13.1,1520,
"GMPC",2008-04-22 00:00:00,5.5999999,5.5999999,5.5900002,5.5900002,27580,
"GULFNAV",2008-04-22 00:00:00,1.64,1.64,1.6,1.61,37123547,
"IAIC",2008-04-22 00:00:00,3.5699999,3.6800001,3.55,3.5999999,12089178,
"INVESTB",2008-04-22 00:00:00,3.4300001,3.47,3.4000001,3.4300001,117014,
"JULPHAR",2008-04-22 00:00:00,2.6500001,2.6500001,2.5999999,2.5,107500,2.6300001
"NBAD",2008-04-22 00:00:00,21.4,21.4,20.5,21,1760396,
"NBF",2008-04-22 00:00:00,5.5,5.5,5.5,5.5,250,
"NBS",2008-04-22 00:00:00,3.04,3.0699999,3.03,3.0599999,3606270,
"NCC",2008-04-22 00:00:00,14.5,15,14.5,11.46,17987,14.9
"NMDC",2008-04-22 00:00:00,12.6,12.7,12.6,10.65,526000,12.6
"OEIHC",2008-04-22 00:00:00,4.5999999,4.75,4.5999999,4.6999998,11278,
"OIC",2008-04-22 00:00:00,9.9899998,10,9.9899998,10,900000,
"OILC",2008-04-22 00:00:00,2.3900001,2.4000001,2.3499999,2.3699999,1775539,
"QCEM",2008-04-22 00:00:00,3.01,3.05,3,3,48625,
"QTEL",2008-04-22 00:00:00,201,213.89999,201,203.7,19499,
"RAKBANK",2008-04-22 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,528000,
"RAKCC",2008-04-22 00:00:00,2.01,2.05,2.01,2.04,963030,
"RAKCEC",2008-04-22 00:00:00,4.2600002,4.2600002,4.2600002,4.2600002,14000,
"RAKPROP",2008-04-22 00:00:00,2.3199999,2.3399999,2.29,2.3099999,7783900,
"RAKWCT",2008-04-22 00:00:00,2.0799999,2.1099999,2.0799999,2.0899999,223000,
"SALAM_BAH",2008-04-22 00:00:00,2.5,2.5,2.47,2.49,282283,
"SCIDC",2008-04-22 00:00:00,5.6500001,5.8000002,5.6500001,5.7600002,1409800,
"SHUAA",2008-04-22 00:00:00,8.3500004,8.3500004,8.1499996,8.1700001,751664,
"SOROUH",2008-04-22 00:00:00,9.8199997,9.9200001,9.71,9.8299999,13646726,
"SUDATEL",2008-04-22 00:00:00,8.3000002,8.4399996,8.2600002,6.9899998,1111948,8.3900003
"TABREED",2008-04-22 00:00:00,2.6700001,2.6900001,2.6099999,2.6300001,8370337,
"TAMWEEL",2008-04-22 00:00:00,8.1499996,8.3900003,8.1499996,8.3500004,31228578,
"TAQA",2008-04-22 00:00:00,3.3499999,3.48,3.3499999,3.4400001,15653889,
"TKFL",2008-04-22 00:00:00,8.3000002,8.5,7.3600001,8.4799995,111601,
"UNB",2008-04-22 00:00:00,8.6000004,8.8999996,8.6000004,8.8599997,1411867,
"UNION",2008-04-22 00:00:00,3.2,3.2,3.2,3.2,95784,
"UPP",2008-04-22 00:00:00,5.2199998,5.2800002,5.1500001,4.7199998,12246962,5.1900001
"AAAIC",2008-04-21 00:00:00,109,111,109,110,14666,
"AABAR",2008-04-21 00:00:00,3.4000001,3.4200001,3.3299999,3.3800001,11873941,
"ABNIC",2008-04-21 00:00:00,10.9,10.9,10.9,10.9,47000,
"ADAVIATION",2008-04-21 00:00:00,5.2600002,5.3800001,5.1999998,5.25,122000,
"ADCB",2008-04-21 00:00:00,6.8000002,6.8000002,6.71,5.6199999,2347738,6.7600002
"ADIB",2008-04-21 00:00:00,6.5999999,6.6300001,6.3699999,6.5300002,8375096,
"ADNH",2008-04-21 00:00:00,12.25,12.35,12.2,8.8599997,471583,12.3
"ADSB",2008-04-21 00:00:00,4.7199998,4.7199998,4.6999998,4.71,6000,
"AGTHIA",2008-04-21 00:00:00,2.0799999,2.0799999,2.02,2.04,4846207,
"AIRARABIA",2008-04-21 00:00:00,2.01,2.03,1.98,1.99,66875734,
"AKIC",2008-04-21 00:00:00,3.55,3.6500001,3.54,3.5899999,1446216,
"ALDAR",2008-04-21 00:00:00,11.6,11.65,11.35,11.45,13948811,
"ALFIRDOUS",2008-04-21 00:00:00,2.3,2.3,2.3,2.3,5820,
"AMAN",2008-04-21 00:00:00,30.049999,30.25,29.299999,2.9300001,133593,29.299999
"AMLAK",2008-04-21 00:00:00,4.96,4.98,4.7800002,4.8099999,33324504,
"ARKAN",2008-04-21 00:00:00,4.6999998,4.7399998,4.6500001,4.6999998,59052059,
"ARMX",2008-04-21 00:00:00,2.5999999,2.6199999,2.55,2.5699999,7250011,
"ARTC",2008-04-21 00:00:00,15,15.15,14.8,14.85,3847446,
"ASMAK",2008-04-21 00:00:00,11.75,13.4,11.75,12.7,208941,
"BILDCO",2008-04-21 00:00:00,3.8,3.8,3.8,3.8,2000,
"BOS",2008-04-21 00:00:00,3.05,3.0699999,3,3.04,193500,
"CBD",2008-04-21 00:00:00,10.6,10.6,10.55,10.55,20000,
"CBI",2008-04-21 00:00:00,2.8299999,2.9000001,2.8099999,2.8199999,101424,
"DANA",2008-04-21 00:00:00,2.1400001,2.1500001,2.0899999,2.1199999,50425679,
"DEYAAR",2008-04-21 00:00:00,2.3900001,2.4200001,2.3599999,2.3699999,68919000,
"DFM",2008-04-21 00:00:00,5.8099999,5.8400002,5.6500001,5.6900001,50283059,
"DHAFRA",2008-04-21 00:00:00,6.5,6.5,6.5,6.5,2025,
"DIB",2008-04-21 00:00:00,9.7700005,9.8500004,9.71,9.7299995,12967258,
"DIC",2008-04-21 00:00:00,4.25,4.3800001,4.21,3.95,51380419,4.3499999
"DNIR",2008-04-21 00:00:00,4,4,4,4,30000,
"DRIVE",2008-04-21 00:00:00,8.3000002,8.3000002,7.75,7.8299999,193535,
"DU",2008-04-21 00:00:00,6.3400002,6.3899999,6.1599998,6.2399998,10928989,
"EMAAR",2008-04-21 00:00:00,11.5,11.7,11.45,11.6,40036732,
"ENBD",2008-04-21 00:00:00,11.6,11.65,11.3,11.55,301476,
"ETISALAT",2008-04-21 00:00:00,22,22,21.75,21.799999,444416,
"FBICO",2008-04-21 00:00:00,3.96,3.96,3.96,3.96,10050,
"FCI",2008-04-21 00:00:00,5.1300001,5.1300001,5.1300001,5.1300001,200,
"FGB",2008-04-21 00:00:00,22.6,23.35,22.6,23.1,2170588,
"FH",2008-04-21 00:00:00,10.6,11,10.6,10.65,230662,
"FOODCO",2008-04-21 00:00:00,5.3499999,5.8400002,5.3099999,5.7800002,461895,
"GCEM",2008-04-21 00:00:00,6.8099999,6.8200002,6.8000002,6.8099999,93000,
"GGICO",2008-04-21 00:00:00,7.9899998,8.0500002,7.7800002,8.04,1709500,
"GMPC",2008-04-21 00:00:00,6.21,6.2199998,6.21,6.21,53650,
"GULFNAV",2008-04-21 00:00:00,1.64,1.66,1.62,1.63,36466694,
"IAIC",2008-04-21 00:00:00,3.46,3.6199999,3.3800001,3.5999999,24749717,
"INVESTB",2008-04-21 00:00:00,3.3499999,3.3499999,3.29,3.3,58721,
"JULPHAR",2008-04-21 00:00:00,2.6600001,2.6600001,2.6300001,2.52,256680,2.6500001
"NBAD",2008-04-21 00:00:00,20.9,21.15,20.799999,21,370438,
"NBF",2008-04-21 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,220858,
"NBS",2008-04-21 00:00:00,3.05,3.0899999,3.01,3.04,9000052,
"NCC",2008-04-21 00:00:00,14.9,14.9,14.9,11.46,2150,14.9
"NCTH",2008-04-21 00:00:00,9.5,9.6999998,9.5,9.6000004,100000,
"NMDC",2008-04-21 00:00:00,14.25,14.25,13.4,11.79,31073,13.95
"OEIHC",2008-04-21 00:00:00,4.8000002,4.8000002,4.6599998,4.77,43468,
"OILC",2008-04-21 00:00:00,2.4100001,2.4200001,2.3499999,2.3900001,3966507,
"QCEM",2008-04-21 00:00:00,3.03,3.03,3,3.01,1223607,
"QTEL",2008-04-21 00:00:00,200,202,200,200.3,29026,
"RAKBANK",2008-04-21 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,200000,
"RAKCC",2008-04-21 00:00:00,2.02,2.04,2.01,2.03,2253375,
"RAKCEC",2008-04-21 00:00:00,4.3000002,4.4400001,4.3000002,4.3299999,19095,
"RAKPROP",2008-04-21 00:00:00,2.3800001,2.3900001,2.3,2.3499999,28903540,
"RAKWCT",2008-04-21 00:00:00,2.0999999,2.1199999,2.0999999,2.1099999,556965,
"RAPCO",2008-04-21 00:00:00,4,4.1199999,4,4.0900002,18568,
"SALAM_BAH",2008-04-21 00:00:00,2.51,2.51,2.48,2.5,609952,
"SCIDC",2008-04-21 00:00:00,5.8499999,5.8499999,5.8000002,5.8099999,211241,
"SHUAA",2008-04-21 00:00:00,8.25,8.3599997,8.1999998,8.3000002,1842324,
"SOROUH",2008-04-21 00:00:00,10.05,10.1,9.7700005,9.9300003,16454686,
"SUDATEL",2008-04-21 00:00:00,8.2700005,8.3999996,8.2600002,6.9400001,772046,8.3299999
"TABREED",2008-04-21 00:00:00,2.6900001,2.74,2.6300001,2.6500001,19175507,
"TAMWEEL",2008-04-21 00:00:00,8.3400002,8.3800001,8.1099997,8.1499996,17512860,
"TAQA",2008-04-21 00:00:00,3.3800001,3.4100001,3.3499999,3.3800001,8133924,
"TKFL",2008-04-21 00:00:00,8.0500002,8.0500002,8.0500002,8.0500002,10000,
"UCC",2008-04-21 00:00:00,4.5,4.5500002,4.5,4.54,37935,
"UNB",2008-04-21 00:00:00,8.5299997,8.75,8.5,8.5699997,1030474,
"UPP",2008-04-21 00:00:00,5.2199998,5.25,5.1100001,4.73,10686907,5.1999998
"AABAR",2008-04-20 00:00:00,3.3,3.4200001,3.3,3.3599999,30799628,
"ADAVIATION",2008-04-20 00:00:00,5.3000002,5.3099999,5.29,5.3000002,121000,
"ADCB",2008-04-20 00:00:00,6.6999998,6.8899999,6.6999998,5.6900001,4582978,6.8400002
"ADIB",2008-04-20 00:00:00,6.3400002,6.6100001,6.3400002,6.5100002,15690039,
"ADNH",2008-04-20 00:00:00,11.4,12.2,11.4,8.5299997,1535370,11.85
"ADSB",2008-04-20 00:00:00,4.6599998,4.75,4.6599998,4.73,12140,
"AGTHIA",2008-04-20 00:00:00,2.04,2.0899999,2.03,2.0599999,5702251,
"AIRARABIA",2008-04-20 00:00:00,1.97,2.02,1.97,2.01,65377436,
"AKIC",2008-04-20 00:00:00,3.3599999,3.77,3.3499999,3.5999999,6352166,
"ALDAR",2008-04-20 00:00:00,11.25,11.65,11.25,11.5,19439095,
"ALFIRDOUS",2008-04-20 00:00:00,2.28,2.3800001,2.28,2.3,42505,
"AMAN",2008-04-20 00:00:00,29.700001,30.549999,29.6,3,748449,30
"AMLAK",2008-04-20 00:00:00,4.6300001,4.9400001,4.6300001,4.9099998,70956657,
"ARKAN",2008-04-20 00:00:00,4.5500002,4.7399998,4.52,4.6100001,60844149,
"ARMX",2008-04-20 00:00:00,2.5899999,2.6300001,2.5799999,2.5999999,19094602,
"ARTC",2008-04-20 00:00:00,14.9,15.05,14.55,14.9,3169734,
"ASCANA",2008-04-20 00:00:00,2.55,2.55,2.55,2.55,50000,
"ASMAK",2008-04-20 00:00:00,12,12.4,11.5,12.25,237733,
"BILDCO",2008-04-20 00:00:00,3.9000001,3.9200001,3.79,3.8699999,38652,
"BOS",2008-04-20 00:00:00,3,3.02,2.99,3,648900,
"CBD",2008-04-20 00:00:00,10.45,10.45,10.45,10.45,19922,
"DANA",2008-04-20 00:00:00,2.0999999,2.1300001,2.0899999,2.1099999,42588420,
"DEYAAR",2008-04-20 00:00:00,2.3399999,2.3800001,2.3299999,2.3699999,65764836,
"DFM",2008-04-20 00:00:00,5.5799999,5.8200002,5.5599999,5.8000002,109533132,
"DIB",2008-04-20 00:00:00,9.5500002,9.8299999,9.5500002,9.75,15622280,
"DIC",2008-04-20 00:00:00,4.1999998,4.23,4.1799998,3.8399999,11513618,4.2199998
"DRIVE",2008-04-20 00:00:00,8.1000004,8.1000004,8,8,134500,
"DU",2008-04-20 00:00:00,6.1500001,6.3600001,6.1500001,6.3200002,27269396,
"EIC",2008-04-20 00:00:00,9.1000004,9.1000004,9.1000004,9.1000004,10000,
"EMAAR",2008-04-20 00:00:00,11.3,11.5,11.25,11.5,22519410,
"ENBD",2008-04-20 00:00:00,11.65,11.65,11.2,11.5,92225,
"ETISALAT",2008-04-20 00:00:00,22,22,21.85,21.950001,3598732,
"FBICO",2008-04-20 00:00:00,3.5999999,3.5999999,2.99,3.5999999,50050,
"FGB",2008-04-20 00:00:00,22.299999,23.5,22.299999,22.9,2432130,
"FH",2008-04-20 00:00:00,11,11,11,11,89853,
"FOODCO",2008-04-20 00:00:00,5.25,5.3699999,5.25,5.3099999,291000,
"GCEM",2008-04-20 00:00:00,6.8499999,6.9899998,6.8499999,6.9400001,403548,
"GGICO",2008-04-20 00:00:00,8.1300001,8.1499996,7.8800001,7.9000001,1846000,
"GMPC",2008-04-20 00:00:00,6.9000001,6.9000001,6.9000001,6.9000001,10000,
"GULFNAV",2008-04-20 00:00:00,1.63,1.65,1.62,1.62,39035281,
"IAIC",2008-04-20 00:00:00,3.3800001,3.47,3.3800001,3.45,12906975,
"INVESTB",2008-04-20 00:00:00,3.29,3.3199999,3.29,3.29,271024,
"JULPHAR",2008-04-20 00:00:00,2.5999999,2.76,2.52,2.52,563098,2.6500001
"MAZAYA",2008-04-20 00:00:00,9.8000002,9.8000002,9.8000002,9.8000002,3000,
"NBAD",2008-04-20 00:00:00,20.75,21.200001,20.700001,21.1,910684,
"NBQ",2008-04-20 00:00:00,4.6500001,4.6999998,4.6500001,4.6599998,1060000,
"NBS",2008-04-20 00:00:00,3.01,3.0999999,2.99,3.05,17718773,
"NCC",2008-04-20 00:00:00,14.5,14.9,14.5,11.42,31400,14.85
"NMDC",2008-04-20 00:00:00,13.5,13.5,12.25,10.98,163155,13
"OEIHC",2008-04-20 00:00:00,4.5500002,4.6999998,4.4499998,4.5599999,24086,
"OILC",2008-04-20 00:00:00,2.4000001,2.4400001,2.4000001,2.4200001,8882522,
"QCEM",2008-04-20 00:00:00,3.29,3.29,3.29,3.29,400,
"QTEL",2008-04-20 00:00:00,201.10001,201.10001,200,200.2,2129,
"RAKCC",2008-04-20 00:00:00,1.99,2.02,1.99,2,2103579,
"RAKCEC",2008-04-20 00:00:00,4.4899998,4.5,4.4499998,4.48,30000,
"RAKPROP",2008-04-20 00:00:00,2.29,2.3499999,2.29,2.3399999,23288366,
"RAKWCT",2008-04-20 00:00:00,2.0999999,2.1199999,2.05,2.0899999,1832005,
"RAPCO",2008-04-20 00:00:00,3.8,3.8,3.8,3.8,55000,
"SALAM_BAH",2008-04-20 00:00:00,2.47,2.51,2.46,2.5,1362140,
"SCIDC",2008-04-20 00:00:00,5.8899999,5.8899999,5.8200002,5.8800001,195000,
"SHUAA",2008-04-20 00:00:00,8.1499996,8.29,8.0900002,8.21,2440655,
"SOROUH",2008-04-20 00:00:00,9.6300001,10.05,9.6300001,9.8999996,41079629,
"SUDATEL",2008-04-20 00:00:00,8.2700005,8.3000002,8.25,6.8899999,164027,8.2700005
"TABREED",2008-04-20 00:00:00,2.6199999,2.6900001,2.6099999,2.6600001,17760340,
"TAMWEEL",2008-04-20 00:00:00,7.9099998,8.4099998,7.8899999,8.3599997,39431000,
"TAQA",2008-04-20 00:00:00,3.3399999,3.4300001,3.3299999,3.3900001,16721071,
"UCC",2008-04-20 00:00:00,4.5,4.5100002,4.5,4.5,424209,
"UNB",2008-04-20 00:00:00,8.0500002,8.8000002,8.0500002,8.3999996,2903879,
"UPP",2008-04-20 00:00:00,5.1999998,5.3400002,5.1999998,4.75,21991141,5.23
"WARE",2008-04-20 00:00:00,16.6,16.6,16.6,16.6,1200,
"AAAIC",2008-04-17 00:00:00,105,105,100,101.1,54666,
"AABAR",2008-04-17 00:00:00,3.25,3.3399999,3.24,3.29,13206908,
"ADAVIATION",2008-04-17 00:00:00,5.4000001,5.4000001,5.4000001,5.4000001,3000,
"ADCB",2008-04-17 00:00:00,6.8000002,6.8499999,6.6999998,5.6399999,3876323,6.7800002
"ADIB",2008-04-17 00:00:00,6.3000002,6.3499999,6.25,6.3099999,7304023,
"ADNH",2008-04-17 00:00:00,11.25,11.25,11,7.9899998,350671,11.1
"ADNIC",2008-04-17 00:00:00,9,9.1000004,9,9.0500002,28746,
"ADSB",2008-04-17 00:00:00,4.9400001,4.9400001,4.6999998,4.9400001,10060,
"AGTHIA",2008-04-17 00:00:00,2.02,2.03,2.01,2.02,1134377,
"AIRARABIA",2008-04-17 00:00:00,1.91,1.98,1.9,1.96,87815617,
"AKIC",2008-04-17 00:00:00,3.55,3.73,3.55,3.6600001,5579195,
"ALDAR",2008-04-17 00:00:00,10.95,11.2,10.95,11.1,24028435,
"ALFIRDOUS",2008-04-17 00:00:00,2.3,2.3,2.3,2.3,1440,
"AMAN",2008-04-17 00:00:00,29.049999,29.700001,29,2.96,278259,29.6
"AMLAK",2008-04-17 00:00:00,4.5100002,4.6100001,4.4699998,4.5900002,13348969,
"ARKAN",2008-04-17 00:00:00,4.46,4.5300002,4.4499998,4.4899998,48583374,
"ARMX",2008-04-17 00:00:00,2.5599999,2.5899999,2.55,2.5699999,3691038,
"ARTC",2008-04-17 00:00:00,14.1,14.95,14.05,14.85,7610205,
"ASMAK",2008-04-17 00:00:00,10.25,11.45,10.25,11.3,168300,
"BILDCO",2008-04-17 00:00:00,3.8,3.8,3.8,3.8,60000,
"BOS",2008-04-17 00:00:00,2.98,3,2.95,2.98,351734,
"CBD",2008-04-17 00:00:00,9.9700003,9.9700003,9.9700003,9.9700003,32500,
"CBI",2008-04-17 00:00:00,2.8900001,2.98,2.8900001,2.9200001,262200,
"DANA",2008-04-17 00:00:00,2.0799999,2.0999999,2.0599999,2.0799999,33513594,
"DEYAAR",2008-04-17 00:00:00,2.3,2.3299999,2.24,2.3299999,64823618,
"DFM",2008-04-17 00:00:00,5.2600002,5.4899998,5.25,5.4899998,63800923,
"DIB",2008-04-17 00:00:00,9.3999996,9.6000004,9.3999996,9.5500002,7507735,
"DIC",2008-04-17 00:00:00,4.1399999,4.25,4.1199999,3.77,13096150,4.1500001
"DNIR",2008-04-17 00:00:00,3.9000001,3.9000001,3.9000001,3.9000001,5000,
"DRIVE",2008-04-17 00:00:00,7.25,7.6700001,7,7.4400001,442337,
"DU",2008-04-17 00:00:00,5.9400001,6.1399999,5.9099998,6.1300001,15546305,
"EIC",2008-04-17 00:00:00,9.1000004,9.1999998,8.5,8.5600004,440833,
"EMAAR",2008-04-17 00:00:00,10.9,11.2,10.9,11.15,29601258,
"ENBD",2008-04-17 00:00:00,11.45,11.5,11.1,11.4,244164,
"ETISALAT",2008-04-17 00:00:00,21.65,21.950001,21.65,21.799999,716751,
"FBICO",2008-04-17 00:00:00,3.0999999,3.4000001,3.0999999,3.28,135397,
"FCI",2008-04-17 00:00:00,5.6799998,5.6799998,5.6799998,5.6799998,376,
"FGB",2008-04-17 00:00:00,20.9,22,20.9,21.75,2816920,
"FH",2008-04-17 00:00:00,10.8,11,10.4,10.85,707837,
"FOODCO",2008-04-17 00:00:00,4.8800001,5,4.8800001,4.8899999,76300,
"GCEM",2008-04-17 00:00:00,7.1199999,7.6799998,6.9200001,7.1300001,2140080,
"GGICO",2008-04-17 00:00:00,7.7800002,8.1000004,7.75,7.9499998,1075825,
"GULFA",2008-04-17 00:00:00,2.24,2.24,2.24,2.24,4000,
"GULFNAV",2008-04-17 00:00:00,1.61,1.64,1.6,1.61,26209749,
"IAIC",2008-04-17 00:00:00,3.3099999,3.3800001,3.3099999,3.3499999,5744741,
"MAZAYA",2008-04-17 00:00:00,10.05,10.05,10.05,10.05,1200,
"NBAD",2008-04-17 00:00:00,20.75,21.1,20.75,20.950001,1100667,
"NBQ",2008-04-17 00:00:00,4.5,4.5,4.5,4.5,560000,
"NBS",2008-04-17 00:00:00,2.9100001,3,2.8900001,2.95,14586274,
"NCTH",2008-04-17 00:00:00,9.9200001,9.9200001,9.9200001,9.9200001,164733,
"NMDC",2008-04-17 00:00:00,11.6,12.45,10.55,10.39,383807,12.3
"OIC",2008-04-17 00:00:00,9.5500002,10,9.5500002,10,5000,
"OILC",2008-04-17 00:00:00,2.3399999,2.4400001,2.3399999,2.3900001,8981253,
"QCEM",2008-04-17 00:00:00,3.0799999,3.0899999,3.0799999,3.0799999,36374,
"RAKCC",2008-04-17 00:00:00,2.01,2.01,1.97,1.99,1632565,
"RAKPROP",2008-04-17 00:00:00,2.26,2.3099999,2.26,2.29,10477239,
"RAKWCT",2008-04-17 00:00:00,2.1500001,2.1500001,2.0899999,2.1099999,1187761,
"SALAM_BAH",2008-04-17 00:00:00,2.49,2.51,2.45,2.5,1015908,
"SCIDC",2008-04-17 00:00:00,5.9000001,5.9000001,5.8099999,5.8499999,68380,
"SHUAA",2008-04-17 00:00:00,8,8.1000004,7.8299999,8.1000004,1353013,
"SOROUH",2008-04-17 00:00:00,9.4899998,9.6199999,9.4499998,9.5799999,12822733,
"SUDATEL",2008-04-17 00:00:00,8.2600002,8.2700005,8.2299995,6.8800001,349131,8.2600002
"TABREED",2008-04-17 00:00:00,2.53,2.6099999,2.52,2.6099999,12403308,
"TAMWEEL",2008-04-17 00:00:00,7.4299998,7.8800001,7.4099998,7.8299999,28220589,
"TAQA",2008-04-17 00:00:00,3.1600001,3.3599999,3.1600001,3.29,13143844,
"TKFL",2008-04-17 00:00:00,8.0500002,8.0500002,8.0500002,8.0500002,10000,
"UCC",2008-04-17 00:00:00,4.4499998,4.4499998,4.4499998,4.4499998,3491,
"UNB",2008-04-17 00:00:00,7.7600002,8.0799999,7.7600002,8,1007939,
"UNION",2008-04-17 00:00:00,3,3.3,3,3.0899999,21292,
"UPP",2008-04-17 00:00:00,4.9200001,5.1999998,4.9000001,4.73,27368079,5.1999998
"AABAR",2008-04-16 00:00:00,3.26,3.3299999,3.24,3.29,14348926,
"ADAVIATION",2008-04-16 00:00:00,5.4400001,5.4400001,5.23,5.3299999,33000,
"ADCB",2008-04-16 00:00:00,6.79,6.8299999,6.71,5.6500001,6332393,6.79
"ADIB",2008-04-16 00:00:00,6.3899999,6.4000001,6.3000002,6.3499999,3800760,
"ADNH",2008-04-16 00:00:00,10.8,11,10.8,7.8800001,114600,10.95
"AGTHIA",2008-04-16 00:00:00,2.01,2.04,2.01,2.03,1081016,
"AIRARABIA",2008-04-16 00:00:00,1.91,1.95,1.91,1.9299999,51552160,
"AKIC",2008-04-16 00:00:00,3.5999999,3.79,3.5999999,3.6600001,9592166,
"ALDAR",2008-04-16 00:00:00,10.85,11.05,10.8,10.95,24736552,
"ALFIRDOUS",2008-04-16 00:00:00,2.3099999,2.3099999,2.3099999,2.3099999,216,
"AMAN",2008-04-16 00:00:00,29.450001,29.65,29,2.9300001,132982,29.299999
"AMLAK",2008-04-16 00:00:00,4.5500002,4.6100001,4.52,4.52,11140320,
"ARIG",2008-04-16 00:00:00,3.1099999,3.1099999,3.0999999,3.0999999,1371,
"ARKAN",2008-04-16 00:00:00,4.3499999,4.5500002,4.3200002,4.4400001,70630837,
"ARMX",2008-04-16 00:00:00,2.52,2.5899999,2.52,2.5599999,7599470,
"ARTC",2008-04-16 00:00:00,14,14.65,14,14.35,5664244,
"ASMAK",2008-04-16 00:00:00,10.2,11.15,10,10.45,201000,
"BILDCO",2008-04-16 00:00:00,3.76,3.76,3.72,3.74,28587,
"BOS",2008-04-16 00:00:00,2.95,2.98,2.95,2.96,178002,
"CBD",2008-04-16 00:00:00,9.5,9.5,9.5,9.5,8403,
"CBI",2008-04-16 00:00:00,2.8800001,2.9000001,2.8800001,2.8900001,40300,
"DANA",2008-04-16 00:00:00,2.0599999,2.1099999,2.05,2.0899999,57126766,
"DEYAAR",2008-04-16 00:00:00,2.3699999,2.3900001,2.3399999,2.3499999,44171374,
"DFM",2008-04-16 00:00:00,5.21,5.3299999,5.21,5.29,41219215,
"DIB",2008-04-16 00:00:00,9.5,9.5699997,9.4499998,9.5,8979428,
"DIC",2008-04-16 00:00:00,4.1799998,4.2199998,4.1399999,3.76,10628137,4.1399999
"DRIVE",2008-04-16 00:00:00,6.8899999,7.25,6.8899999,6.9899998,604589,
"DU",2008-04-16 00:00:00,6.0100002,6.1100001,5.9299998,5.9400001,21307009,
"EMAAR",2008-04-16 00:00:00,11.2,11.3,11.1,11.1,17306054,
"ENBD",2008-04-16 00:00:00,11.25,11.6,11.25,11.4,513489,
"ETISALAT",2008-04-16 00:00:00,21.799999,22,21.700001,21.9,1546844,
"FGB",2008-04-16 00:00:00,20.5,21,20.5,20.9,2253466,
"FH",2008-04-16 00:00:00,10.8,10.8,10.35,10.75,6537,
"FOODCO",2008-04-16 00:00:00,4.8899999,4.8899999,4.5999999,4.6300001,55300,
"GCEM",2008-04-16 00:00:00,6.8499999,7.0599999,6.8499999,6.9899998,318241,
"GFH",2008-04-16 00:00:00,15,15,15,15,5394,
"GGICO",2008-04-16 00:00:00,7.8299999,7.9899998,7.77,7.8499999,1462680,
"GLOBAL",2008-04-16 00:00:00,13.05,13.05,12.8,12.8,23200,
"GMPC",2008-04-16 00:00:00,7.5,7.5,7.5,7.5,1700,
"GRAND",2008-04-16 00:00:00,3.7,4.1500001,3.7,3.3199999,14950,4.1500001
"GULFNAV",2008-04-16 00:00:00,1.63,1.64,1.61,1.62,41603392,
"IAIC",2008-04-16 00:00:00,3.3699999,3.4100001,3.3199999,3.3399999,7455946,
"INVESTB",2008-04-16 00:00:00,3.26,3.26,3.26,3.26,5500,
"JULPHAR",2008-04-16 00:00:00,2.5799999,2.5799999,2.5799999,2.46,1860,2.5799999
"MAZAYA",2008-04-16 00:00:00,10.3,10.3,10.3,10.3,350,
"NBAD",2008-04-16 00:00:00,20.4,20.700001,20.25,20.450001,480715,
"NBQ",2008-04-16 00:00:00,4.5,4.5999999,4.5,4.5799999,388950,
"NBS",2008-04-16 00:00:00,2.8299999,2.9100001,2.77,2.8599999,6167346,
"NCC",2008-04-16 00:00:00,14.5,15,14.5,11.54,11333,15
"OEIHC",2008-04-16 00:00:00,4.6399999,4.6399999,4.4200001,4.5999999,3108,
"OILC",2008-04-16 00:00:00,2.3499999,2.3900001,2.3399999,2.3699999,3083379,
"QCEM",2008-04-16 00:00:00,2.9000001,3.1199999,2.9000001,2.98,59252,
"QTEL",2008-04-16 00:00:00,205,214,196,208.10001,900,
"RAKCC",2008-04-16 00:00:00,2,2.01,1.99,2,1229089,
"RAKPROP",2008-04-16 00:00:00,2.27,2.3199999,2.27,2.3,11765179,
"RAKWCT",2008-04-16 00:00:00,2.1099999,2.1500001,2.1099999,2.1300001,292850,
"SALAM_BAH",2008-04-16 00:00:00,2.5,2.52,2.48,2.5,914105,
"SCIDC",2008-04-16 00:00:00,5.8000002,5.9899998,5.8000002,5.9000001,913600,
"SHUAA",2008-04-16 00:00:00,8,8.1099997,8,8.0100002,1581394,
"SOROUH",2008-04-16 00:00:00,9.4899998,9.5900002,9.4300003,9.5200005,19891435,
"SUDATEL",2008-04-16 00:00:00,8.25,8.3000002,8.2299995,6.8899999,200868,8.2700005
"TABREED",2008-04-16 00:00:00,2.52,2.6099999,2.52,2.54,21866957,
"TAMWEEL",2008-04-16 00:00:00,7.3899999,7.5500002,7.3699999,7.4499998,19860404,
"TAQA",2008-04-16 00:00:00,3.2,3.23,3.1600001,3.2,3757261,
"UCC",2008-04-16 00:00:00,4.4499998,4.5999999,4.4499998,4.46,101474,
"UNB",2008-04-16 00:00:00,7.9000001,7.9499998,7.8400002,7.9200001,1065041,
"UNION",2008-04-16 00:00:00,3,3.01,3,3,335924,
"UPP",2008-04-16 00:00:00,4.8899999,5.0500002,4.8899999,4.52,26862161,4.9699998
"AABAR",2008-04-15 00:00:00,3.22,3.25,3.2,3.23,4177817,
"ADAVIATION",2008-04-15 00:00:00,5.23,5.3800001,5.2199998,5.3000002,254000,
"ADCB",2008-04-15 00:00:00,6.7800002,6.8000002,6.6900001,5.5799999,2373902,6.71
"ADIB",2008-04-15 00:00:00,6.4499998,6.4499998,6.3299999,6.3800001,2285584,
"ADNH",2008-04-15 00:00:00,10.95,11,10.5,7.7800002,2036164,10.8
"AGTHIA",2008-04-15 00:00:00,2,2.03,1.99,2,1559220,
"AIRARABIA",2008-04-15 00:00:00,1.89,1.92,1.89,1.91,13921325,
"AKIC",2008-04-15 00:00:00,3.5,3.5999999,3.4000001,3.5,5692660,
"ALDAR",2008-04-15 00:00:00,10.8,10.9,10.7,10.8,9981373,
"ALFIRDOUS",2008-04-15 00:00:00,2.3099999,2.3099999,2.3099999,2.3099999,5000,
"AMAN",2008-04-15 00:00:00,28.5,29.35,28.299999,2.9300001,69976,29.35
"AMLAK",2008-04-15 00:00:00,4.48,4.54,4.4099998,4.4899998,5528998,
"ARKAN",2008-04-15 00:00:00,4.27,4.3499999,4.27,4.3099999,25804058,
"ARMX",2008-04-15 00:00:00,2.53,2.55,2.49,2.54,4375231,
"ARTC",2008-04-15 00:00:00,13.5,14.5,13.5,13.9,6734286,
"ASMAK",2008-04-15 00:00:00,9.9899998,10.3,9.7799997,10.15,33500,
"BILDCO",2008-04-15 00:00:00,3.8699999,3.8699999,3.79,3.8399999,14850,
"BOS",2008-04-15 00:00:00,2.9000001,2.95,2.9000001,2.9200001,189500,
"CBD",2008-04-15 00:00:00,9.0500002,9.0500002,9.0500002,9.0500002,903,
"CBI",2008-04-15 00:00:00,2.9000001,2.9000001,2.8,2.8699999,86000,
"DANA",2008-04-15 00:00:00,2.0599999,2.0699999,2.02,2.04,18144700,
"DEYAAR",2008-04-15 00:00:00,2.3399999,2.3800001,2.3199999,2.3800001,17511737,
"DFM",2008-04-15 00:00:00,5.1100001,5.2199998,5.1100001,5.1799998,11381844,
"DIB",2008-04-15 00:00:00,9.3699999,9.4700003,9.3699999,9.4200001,3282642,
"DIC",2008-04-15 00:00:00,4.0999999,4.1599998,4.0799999,3.78,4901678,4.1599998
"DNIR",2008-04-15 00:00:00,3.8499999,3.8499999,3.8499999,3.8499999,1500,
"DRC",2008-04-15 00:00:00,18,18,18,15,75250,18
"DRIVE",2008-04-15 00:00:00,6.73,6.8000002,6.73,6.7399998,100053,
"DU",2008-04-15 00:00:00,5.6799998,5.9499998,5.6700001,5.9299998,15613254,
"EIC",2008-04-15 00:00:00,8.3699999,8.3699999,8.3699999,8.3699999,100000,
"EMAAR",2008-04-15 00:00:00,11.1,11.2,10.95,11.15,11697382,
"ENBD",2008-04-15 00:00:00,11.3,11.3,11.2,11.25,296124,
"ETISALAT",2008-04-15 00:00:00,21.700001,21.950001,21.700001,21.9,1328381,
"FGB",2008-04-15 00:00:00,20.4,20.75,20.4,20.6,516310,
"FH",2008-04-15 00:00:00,10.5,10.6,10.5,10.6,34625,
"GCEM",2008-04-15 00:00:00,6.5599999,7.21,6.5100002,6.9099998,1171709,
"GGICO",2008-04-15 00:00:00,7.6199999,7.9000001,7.6100001,7.75,79730,
"GLOBAL",2008-04-15 00:00:00,13.1,13.1,13.1,13.1,1800,
"GULFNAV",2008-04-15 00:00:00,1.63,1.63,1.6,1.62,14963023,
"IAIC",2008-04-15 00:00:00,3.28,3.3699999,3.27,3.3699999,2549494,
"NBAD",2008-04-15 00:00:00,20.65,20.65,20.6,20.6,120000,
"NBF",2008-04-15 00:00:00,4.0500002,4.9499998,4.0500002,4.8699999,564,
"NBS",2008-04-15 00:00:00,2.79,2.8399999,2.73,2.77,2799741,
"NCTH",2008-04-15 00:00:00,9.0200005,9.0200005,9.0200005,9.0200005,2350,
"NMDC",2008-04-15 00:00:00,11,11.95,11,9.5900002,24626,11.35
"OILC",2008-04-15 00:00:00,2.3099999,2.3800001,2.3099999,2.3599999,5820244,
"QCEM",2008-04-15 00:00:00,2.9000001,2.9000001,2.9000001,2.9000001,74945,
"RAKCC",2008-04-15 00:00:00,1.98,2,1.98,1.99,710878,
"RAKPROP",2008-04-15 00:00:00,2.23,2.29,2.2,2.25,6876331,
"RAKWCT",2008-04-15 00:00:00,2.1199999,2.1500001,2.1199999,2.1199999,62790,
"SALAM_BAH",2008-04-15 00:00:00,2.52,2.52,2.5,2.51,342075,
"SCIDC",2008-04-15 00:00:00,5.8200002,5.8200002,5.8000002,5.8000002,176458,
"SHUAA",2008-04-15 00:00:00,7.8200002,7.9400001,7.8200002,7.8899999,75198,
"SOROUH",2008-04-15 00:00:00,9.3999996,9.4799995,9.3900003,9.4399996,12756570,
"SUDATEL",2008-04-15 00:00:00,8.3000002,8.3199997,8.2700005,6.9099998,136595,8.29
"TABREED",2008-04-15 00:00:00,2.45,2.51,2.4100001,2.51,9099250,
"TAMWEEL",2008-04-15 00:00:00,7.3000002,7.3899999,7.25,7.3099999,7879825,
"TAQA",2008-04-15 00:00:00,3.1199999,3.2,3.1199999,3.1800001,784133,
"TKFL",2008-04-15 00:00:00,7.4099998,8,7.4099998,7.8299999,1735,
"UCC",2008-04-15 00:00:00,4.4499998,4.4499998,4.4499998,4.4499998,24250,
"UNB",2008-04-15 00:00:00,7.9200001,7.9200001,7.9000001,7.9000001,262000,
"UPP",2008-04-15 00:00:00,4.8200002,4.8800001,4.79,4.4200001,3137653,4.8600001
"AABAR",2008-04-14 00:00:00,3.24,3.27,3.21,3.23,3261985,
"ADAVIATION",2008-04-14 00:00:00,5.1599998,5.3899999,5.1500001,5.27,143254,
"ADCB",2008-04-14 00:00:00,6.75,6.8299999,6.6700001,5.6199999,2079198,6.7600002
"ADIB",2008-04-14 00:00:00,6.3000002,6.4699998,6.2800002,6.4099998,10544291,
"ADNH",2008-04-14 00:00:00,11.1,11.5,10.65,7.96,535670,11.05
"ADNIC",2008-04-14 00:00:00,9.25,9.25,9.1000004,9.1800003,200000,
"ADSB",2008-04-14 00:00:00,4.6500001,5.0300002,4.6500001,4.9000001,10000,
"AGTHIA",2008-04-14 00:00:00,2.03,2.0599999,2,2.03,1215787,
"AIRARABIA",2008-04-14 00:00:00,1.89,1.91,1.88,1.89,14260946,
"AKIC",2008-04-14 00:00:00,3.1600001,3.3599999,3.1600001,3.3399999,9058558,
"ALDAR",2008-04-14 00:00:00,10.8,10.9,10.75,10.8,10194189,
"ALFIRDOUS",2008-04-14 00:00:00,2.3499999,2.3800001,2.3499999,2.3599999,61480,
"AMAN",2008-04-14 00:00:00,28.65,28.65,28.299999,2.8499999,26999,28.5
"AMLAK",2008-04-14 00:00:00,4.4899998,4.4899998,4.4200001,4.4400001,2093209,
"ARKAN",2008-04-14 00:00:00,4.25,4.2800002,4.2199998,4.27,14540279,
"ARMX",2008-04-14 00:00:00,2.54,2.55,2.5,2.54,3949959,
"ARTC",2008-04-14 00:00:00,13.5,13.8,13.45,13.8,5192681,
"ASCANA",2008-04-14 00:00:00,2.6800001,2.6800001,2.6800001,2.6800001,7400,
"ASMAK",2008-04-14 00:00:00,9,9.6300001,9,9.4099998,14800,
"BILDCO",2008-04-14 00:00:00,3.75,3.8,3.75,3.77,15862,
"BOS",2008-04-14 00:00:00,2.95,2.96,2.9100001,2.95,224500,
"CBD",2008-04-14 00:00:00,9.9899998,9.9899998,9.1499996,9.1499996,10000,
"CBI",2008-04-14 00:00:00,2.8499999,2.9000001,2.8499999,2.8900001,103050,
"DANA",2008-04-14 00:00:00,2.0699999,2.0799999,2.04,2.0599999,21994575,
"DEYAAR",2008-04-14 00:00:00,2.3599999,2.3599999,2.3199999,2.3199999,10206813,
"DFM",2008-04-14 00:00:00,5.2399998,5.25,5.1100001,5.1199999,16875376,
"DIB",2008-04-14 00:00:00,9.4300003,9.4399996,9.3699999,9.3699999,1202923,
"DIC",2008-04-14 00:00:00,4.0700002,4.1199999,4.0599999,3.71,4591556,4.0799999
"DRC",2008-04-14 00:00:00,18.5,18.5,18.5,15.42,75250,18.5
"DRIVE",2008-04-14 00:00:00,6.9499998,6.9499998,6.6799998,6.9400001,23354,
"DU",2008-04-14 00:00:00,5.6199999,5.73,5.6199999,5.6999998,1965909,
"EMAAR",2008-04-14 00:00:00,11.05,11.1,10.95,11,6575489,
"ENBD",2008-04-14 00:00:00,11.2,11.45,11.1,11.25,404704,
"ETISALAT",2008-04-14 00:00:00,21.85,21.950001,21.450001,21.65,703727,
"FBICO",2008-04-14 00:00:00,3.0999999,3.0999999,3.0999999,3.0999999,31667,
"FCI",2008-04-14 00:00:00,6.29,6.3000002,6.29,6.3000002,445311,
"FGB",2008-04-14 00:00:00,20.35,20.700001,20.35,20.700001,736700,
"FH",2008-04-14 00:00:00,10.7,10.9,10.7,10.7,1253673,
"GCEM",2008-04-14 00:00:00,6.5500002,6.6300001,6.4499998,6.5599999,138500,
"GGICO",2008-04-14 00:00:00,7.7199998,7.7399998,7.71,7.71,122000,
"GMPC",2008-04-14 00:00:00,7.0799999,7.0799999,7.0799999,7.0799999,100,
"GULFNAV",2008-04-14 00:00:00,1.62,1.63,1.6,1.61,14031303,
"IAIC",2008-04-14 00:00:00,3.24,3.28,3.23,3.23,557550,
"JULPHAR",2008-04-14 00:00:00,2.55,2.5799999,2.55,2.45,27671,2.5699999
"MAZAYA",2008-04-14 00:00:00,9.8000002,9.8000002,9.8000002,9.8000002,6000,
"NBAD",2008-04-14 00:00:00,21,21.25,20.5,20.75,821500,
"NBQ",2008-04-14 00:00:00,4.5,4.5,4.5,4.5,10895000,
"NBS",2008-04-14 00:00:00,2.8,2.8399999,2.79,2.8099999,432438,
"NCTH",2008-04-14 00:00:00,9.5,10.45,9,9.0200005,92350,
"NMDC",2008-04-14 00:00:00,10.1,11.05,10.1,9.3000002,247358,11
"OILC",2008-04-14 00:00:00,2.3399999,2.3499999,2.3199999,2.3299999,2861751,
"RAKCC",2008-04-14 00:00:00,2,2.01,1.99,1.99,1873662,
"RAKCEC",2008-04-14 00:00:00,4.21,4.5,4.1999998,4.4099998,141000,
"RAKPROP",2008-04-14 00:00:00,2.3299999,2.3299999,2.23,2.28,7946044,
"RAKWCT",2008-04-14 00:00:00,2.1199999,2.1700001,2.1199999,2.1400001,642640,
"SALAM_BAH",2008-04-14 00:00:00,2.51,2.53,2.47,2.49,285517,
"SCIDC",2008-04-14 00:00:00,5.8800001,5.8800001,5.8699999,5.8800001,383300,
"SHUAA",2008-04-14 00:00:00,7.8000002,8.1000004,7.7800002,7.9699998,125999,
"SOROUH",2008-04-14 00:00:00,9.5500002,9.6300001,9.2600002,9.4799995,7958516,
"SUDATEL",2008-04-14 00:00:00,8.3500004,8.3500004,8.2600002,6.9499998,162190,8.3400002
"TABREED",2008-04-14 00:00:00,2.5,2.51,2.4400001,2.45,4608660,
"TAMWEEL",2008-04-14 00:00:00,7.2800002,7.3499999,7.21,7.2399998,1547285,
"TAQA",2008-04-14 00:00:00,3.1800001,3.1800001,3.1199999,3.1600001,973582,
"UCC",2008-04-14 00:00:00,4.3899999,4.3899999,4.3899999,4.3899999,7728,
"UNB",2008-04-14 00:00:00,7.96,7.96,7.79,7.9200001,848027,
"UPP",2008-04-14 00:00:00,4.79,4.8600001,4.79,4.3800001,2660833,4.8200002
"AABAR",2008-04-13 00:00:00,3.23,3.28,3.23,3.25,1457562,
"ADAVIATION",2008-04-13 00:00:00,5.3200002,5.3200002,5.3099999,5.3099999,70000,
"ADCB",2008-04-13 00:00:00,6.7399998,6.75,6.6500001,5.5799999,1676708,6.71
"ADIB",2008-04-13 00:00:00,6.2399998,6.3400002,6.2399998,6.29,1595661,
"ADNH",2008-04-13 00:00:00,10.95,11,10.95,7.8800001,35100,10.95
"ADNIC",2008-04-13 00:00:00,8.8999996,8.9700003,8.8999996,8.9399996,115000,
"ADSB",2008-04-13 00:00:00,4.7199998,4.73,4.7199998,4.73,25730,
"AGTHIA",2008-04-13 00:00:00,2.01,2.0599999,1.99,2.03,1186643,
"AIRARABIA",2008-04-13 00:00:00,1.91,1.91,1.88,1.88,6299091,
"AKIC",2008-04-13 00:00:00,3,3.1199999,2.98,3.0599999,13051453,
"ALDAR",2008-04-13 00:00:00,10.75,10.9,10.7,10.85,10609429,
"ALFIRDOUS",2008-04-13 00:00:00,2.3800001,2.3800001,2.27,2.27,23475,
"AMAN",2008-04-13 00:00:00,28.5,28.75,28.5,2.8800001,13220,28.75
"AMLAK",2008-04-13 00:00:00,4.48,4.5100002,4.4000001,4.4499998,2241876,
"ARKAN",2008-04-13 00:00:00,4.3200002,4.3200002,4.25,4.2600002,3512567,
"ARMX",2008-04-13 00:00:00,2.52,2.53,2.49,2.52,2695958,
"ARTC",2008-04-13 00:00:00,13.6,13.8,13.35,13.65,4286135,
"ASMAK",2008-04-13 00:00:00,8,8.8199997,8,8.7799997,43380,
"BILDCO",2008-04-13 00:00:00,3.8800001,3.8800001,3.8699999,3.8800001,12500,
"BOS",2008-04-13 00:00:00,2.9200001,2.96,2.9200001,2.9300001,41000,
"CBI",2008-04-13 00:00:00,2.8499999,2.8499999,2.8499999,2.8499999,2780,
"DANA",2008-04-13 00:00:00,2.0799999,2.1099999,2.0599999,2.0799999,14232833,
"DEYAAR",2008-04-13 00:00:00,2.3499999,2.3699999,2.3399999,2.3599999,14633721,
"DFM",2008-04-13 00:00:00,5.1799998,5.1900001,5.0999999,5.1500001,7428108,
"DIB",2008-04-13 00:00:00,9.5500002,9.5500002,9.3800001,9.4200001,5222774,
"DIC",2008-04-13 00:00:00,4.1500001,4.1500001,4.0700002,3.75,7093320,4.1199999
"DRIVE",2008-04-13 00:00:00,6.8499999,6.8499999,6.8499999,6.8499999,7246,
"DU",2008-04-13 00:00:00,5.5900002,5.6500001,5.5900002,5.6399999,543299,
"EMAAR",2008-04-13 00:00:00,11.1,11.1,10.95,11,13541658,
"ENBD",2008-04-13 00:00:00,11.15,11.25,11,11.2,218656,
"ETISALAT",2008-04-13 00:00:00,22.049999,22.049999,21.799999,21.950001,1677975,
"FBICO",2008-04-13 00:00:00,3.0999999,3.0999999,3.0999999,3.0999999,2000,
"FCI",2008-04-13 00:00:00,5.75,6.3000002,5.75,6.23,2311,
"FGB",2008-04-13 00:00:00,20.549999,20.799999,20.450001,20.65,1190507,
"FH",2008-04-13 00:00:00,10.6,10.65,10.6,10.6,33000,
"FOODCO",2008-04-13 00:00:00,4.9000001,4.9000001,4.9000001,4.9000001,500,
"GCEM",2008-04-13 00:00:00,6.4499998,6.7199998,6.1500001,6.3600001,813940,
"GGICO",2008-04-13 00:00:00,7.9000001,7.9099998,7.5999999,7.7199998,111226,
"GLOBAL",2008-04-13 00:00:00,13.5,13.5,13.5,13.5,1000,
"GMPC",2008-04-13 00:00:00,6.4499998,6.4499998,6.4499998,6.4499998,100,
"GULFNAV",2008-04-13 00:00:00,1.6,1.64,1.58,1.63,17361091,
"IAIC",2008-04-13 00:00:00,3.26,3.29,3.24,3.24,430031,
"INVESTB",2008-04-13 00:00:00,3.53,3.53,3.53,3.53,14599,
"JULPHAR",2008-04-13 00:00:00,2.5,2.55,2.5,2.4200001,131000,2.54
"NBAD",2008-04-13 00:00:00,20.35,21.1,20.25,20.6,962152,
"NBF",2008-04-13 00:00:00,4.5,4.5,4.5,4.5,50,
"NBQ",2008-04-13 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,1000,
"NBS",2008-04-13 00:00:00,2.73,2.8800001,2.73,2.8299999,1912320,
"NCTH",2008-04-13 00:00:00,9.5,9.5,9.5,9.5,50,
"NMDC",2008-04-13 00:00:00,10.05,10.75,10,8.4899998,15704,10.05
"OILC",2008-04-13 00:00:00,2.3399999,2.3699999,2.3399999,2.3399999,1322844,
"RAKCC",2008-04-13 00:00:00,2.03,2.04,2.01,2.02,728885,
"RAKCEC",2008-04-13 00:00:00,4.0100002,4.4299998,4.0100002,4.2600002,678434,
"RAKPROP",2008-04-13 00:00:00,2.3299999,2.3499999,2.3,2.3299999,6387266,
"RAKWCT",2008-04-13 00:00:00,2.24,2.24,2.1300001,2.1600001,2800556,
"SALAM_BAH",2008-04-13 00:00:00,2.46,2.55,2.46,2.54,1225335,
"SCIDC",2008-04-13 00:00:00,5.8099999,5.8400002,5.8099999,5.8400002,118572,
"SHUAA",2008-04-13 00:00:00,8,8.0500002,7.8499999,8.0500002,25550,
"SOROUH",2008-04-13 00:00:00,9.5699997,9.6499996,9.4300003,9.5699997,8239099,
"SUDATEL",2008-04-13 00:00:00,8.1800003,8.3999996,8.1800003,6.9699998,547220,8.3599997
"TABREED",2008-04-13 00:00:00,2.52,2.52,2.46,2.5,6973117,
"TAMWEEL",2008-04-13 00:00:00,7.25,7.3099999,7.1900001,7.29,3997304,
"TAQA",2008-04-13 00:00:00,3.2,3.2,3.1099999,3.1500001,1236431,
"UCC",2008-04-13 00:00:00,4.4499998,4.5500002,4.3400002,4.4400001,1068598,
"UNB",2008-04-13 00:00:00,8,8,7.8600001,7.9299998,49196,
"UPP",2008-04-13 00:00:00,4.8299999,4.8800001,4.7600002,4.3699999,6661679,4.8099999
"AABAR",2008-04-10 00:00:00,3.29,3.3399999,3.24,3.27,11860394,
"ADAVIATION",2008-04-10 00:00:00,5.5999999,5.6599998,5.5500002,5.6100001,206080,
"ADCB",2008-04-10 00:00:00,6.7800002,6.8299999,6.71,5.6399999,1199099,6.7800002
"ADIB",2008-04-10 00:00:00,6.2800002,6.3600001,6.25,6.3099999,3883507,
"ADNH",2008-04-10 00:00:00,10.55,11,10.4,7.6700001,1268944,10.65
"ADSB",2008-04-10 00:00:00,4.3200002,4.3299999,4.3099999,4.3200002,20790,
"AGTHIA",2008-04-10 00:00:00,2.02,2.04,2.01,2.03,986976,
"AIRARABIA",2008-04-10 00:00:00,1.9,1.91,1.89,1.91,21409898,
"AKIC",2008-04-10 00:00:00,2.95,2.95,2.75,2.8399999,13812052,
"ALDAR",2008-04-10 00:00:00,11.25,11.25,10.85,11.05,44590754,
"ALFIRDOUS",2008-04-10 00:00:00,2.24,2.3399999,2.24,2.3399999,65219,
"ALMADINA",2008-04-10 00:00:00,12.3,12.3,12.3,7.48,3000,12.3
"AMAN",2008-04-10 00:00:00,29,29,28.200001,2.8800001,60360,28.799999
"AMLAK",2008-04-10 00:00:00,4.5100002,4.5799999,4.5,4.5,6393474,
"ARKAN",2008-04-10 00:00:00,4.25,4.3499999,4.2199998,4.27,57266040,
"ARMX",2008-04-10 00:00:00,2.5599999,2.5599999,2.48,2.52,14754962,
"ARTC",2008-04-10 00:00:00,13.1,14.1,13.05,13.6,9019195,
"ASMAK",2008-04-10 00:00:00,7.9699998,8.3000002,7.9699998,8.0200005,426380,
"BOS",2008-04-10 00:00:00,2.95,2.96,2.95,2.96,50000,
"CBI",2008-04-10 00:00:00,2.8499999,2.8499999,2.8299999,2.8399999,55855,
"DANA",2008-04-10 00:00:00,2.1199999,2.1600001,2.0699999,2.1199999,54198343,
"DEYAAR",2008-04-10 00:00:00,2.3699999,2.3900001,2.3399999,2.3499999,18476719,
"DFM",2008-04-10 00:00:00,5.1900001,5.2800002,5.1700001,5.1799998,12451567,
"DIB",2008-04-10 00:00:00,9.4499998,9.5500002,9.4499998,9.46,2516986,
"DIC",2008-04-10 00:00:00,4.1500001,4.21,4.1300001,3.77,4585557,4.1500001
"DRIVE",2008-04-10 00:00:00,6.5500002,6.5500002,6.5,6.5500002,5080,
"DU",2008-04-10 00:00:00,5.5999999,5.73,5.5999999,5.6300001,1270963,
"EMAAR",2008-04-10 00:00:00,11.2,11.3,11.05,11.1,12469529,
"ENBD",2008-04-10 00:00:00,11.1,11.15,11.05,11.05,365900,
"ETISALAT",2008-04-10 00:00:00,21.549999,22.200001,21.549999,22.049999,4409980,
"FBICO",2008-04-10 00:00:00,2.99,2.99,2.99,2.99,1981,
"FCI",2008-04-10 00:00:00,6.3200002,6.3200002,6.3000002,6.3200002,5811,
"FGB",2008-04-10 00:00:00,21.200001,21.299999,20.65,20.950001,3201178,
"FH",2008-04-10 00:00:00,10,10,10,10,10000,
"GCEM",2008-04-10 00:00:00,6.8499999,6.9899998,6.6999998,6.8299999,249526,
"GGICO",2008-04-10 00:00:00,7.8899999,7.9000001,7.5500002,7.75,318786,
"GULFA",2008-04-10 00:00:00,2.3499999,2.3499999,2.3499999,2.3499999,10000,
"GULFNAV",2008-04-10 00:00:00,1.58,1.6,1.5700001,1.6,15964379,
"IAIC",2008-04-10 00:00:00,3.29,3.3,3.23,3.26,2612795,
"JULPHAR",2008-04-10 00:00:00,2.55,2.55,2.51,2.4300001,39622,2.55
"NBAD",2008-04-10 00:00:00,20,20.6,20,20.25,1573220,
"NBS",2008-04-10 00:00:00,2.8699999,2.8699999,2.78,2.8099999,993216,
"NMDC",2008-04-10 00:00:00,9.6099997,10.75,9.6099997,8.4200001,6334,9.9700003
"OILC",2008-04-10 00:00:00,2.3900001,2.4000001,2.3299999,2.3699999,1073058,
"QCEM",2008-04-10 00:00:00,3,3,3,3,15000,
"QTEL",2008-04-10 00:00:00,217,217,217,217,450,
"RAKBANK",2008-04-10 00:00:00,7.1500001,7.1500001,7.0500002,7.1399999,270000,
"RAKCC",2008-04-10 00:00:00,2.04,2.05,2.03,2.04,3754874,
"RAKCEC",2008-04-10 00:00:00,4,4.0900002,4,4.0300002,302000,
"RAKPROP",2008-04-10 00:00:00,2.29,2.3599999,2.28,2.3299999,17753171,
"RAKWCT",2008-04-10 00:00:00,2.27,2.3099999,2.23,2.25,7246560,
"SALAM",2008-04-10 00:00:00,16,17.5,16,17.5,3012,
"SALAM_BAH",2008-04-10 00:00:00,2.48,2.53,2.47,2.49,994755,
"SHUAA",2008-04-10 00:00:00,8,8.1499996,8,8.1000004,309824,
"SOROUH",2008-04-10 00:00:00,9.4399996,9.6999998,9.3500004,9.5900002,16853561,
"SUDATEL",2008-04-10 00:00:00,8.4200001,8.4200001,8.1999998,6.9400001,564286,8.3299999
"TABREED",2008-04-10 00:00:00,2.52,2.54,2.49,2.52,6652632,
"TAMWEEL",2008-04-10 00:00:00,7.1999998,7.4299998,7.1999998,7.27,9584569,
"TAQA",2008-04-10 00:00:00,3.2,3.25,3.1700001,3.21,3730052,
"UCC",2008-04-10 00:00:00,4.5999999,4.8000002,4.5,4.6700001,288320,
"UNB",2008-04-10 00:00:00,8,8,7.9000001,7.9400001,276203,
"UPP",2008-04-10 00:00:00,4.7600002,4.9099998,4.7600002,4.4400001,14872507,4.8800001
"AABAR",2008-04-09 00:00:00,3.23,3.3099999,3.2,3.27,5182378,
"ADAVIATION",2008-04-09 00:00:00,5.5500002,5.5500002,5.5500002,5.5500002,100000,
"ADCB",2008-04-09 00:00:00,6.6999998,6.8000002,6.6599998,5.5999999,2672931,6.73
"ADIB",2008-04-09 00:00:00,6.2600002,6.27,6.1999998,6.2399998,1830022,
"ADNH",2008-04-09 00:00:00,10.4,11.05,10.4,7.6999998,563178,10.7
"AGTHIA",2008-04-09 00:00:00,1.98,2.04,1.98,2.02,1321962,
"AIRARABIA",2008-04-09 00:00:00,1.87,1.9,1.86,1.89,14049787,
"AKIC",2008-04-09 00:00:00,3.3399999,3.3399999,2.8,3.03,11446476,
"ALDAR",2008-04-09 00:00:00,10.9,11.2,10.8,10.9,89254033,
"ALFIRDOUS",2008-04-09 00:00:00,2.29,2.29,2.29,2.29,21170,
"AMAN",2008-04-09 00:00:00,28.450001,28.950001,28.299999,2.8900001,228053,28.950001
"AMLAK",2008-04-09 00:00:00,4.5100002,4.5599999,4.48,4.5,4209487,
"ARKAN",2008-04-09 00:00:00,4.1500001,4.2600002,4.1500001,4.2199998,21739868,
"ARMX",2008-04-09 00:00:00,2.7,2.78,2.6500001,2.49,11871945,2.74
"ARTC",2008-04-09 00:00:00,12.2,13.2,12.2,13.1,8212333,
"ASMAK",2008-04-09 00:00:00,6.7600002,7.8600001,6.7600002,7.5500002,3600,
"BILDCO",2008-04-09 00:00:00,3.6800001,3.8399999,3.6800001,3.79,30850,
"BOS",2008-04-09 00:00:00,2.9000001,2.99,2.9000001,2.96,113000,
"CBI",2008-04-09 00:00:00,2.8499999,2.8499999,2.8199999,2.8499999,123845,
"DANA",2008-04-09 00:00:00,2.0899999,2.1400001,2.03,2.0899999,49145724,
"DEYAAR",2008-04-09 00:00:00,2.3499999,2.3800001,2.3399999,2.3699999,19397549,
"DFM",2008-04-09 00:00:00,5.1799998,5.25,5.1199999,5.1799998,13653409,
"DIB",2008-04-09 00:00:00,9.4499998,9.5,9.3800001,9.4399996,2534568,
"DIC",2008-04-09 00:00:00,4.1199999,4.1799998,4.1100001,3.76,2767435,4.1399999
"DRIVE",2008-04-09 00:00:00,6.9899998,6.9899998,6.9899998,6.9899998,4000,
"DU",2008-04-09 00:00:00,5.6399999,5.6900001,5.5500002,5.6300001,786006,
"EMAAR",2008-04-09 00:00:00,11.2,11.25,11.1,11.15,17396403,
"ENBD",2008-04-09 00:00:00,10.85,11.2,10.8,10.9,512225,
"ETISALAT",2008-04-09 00:00:00,21,21.6,21,21.35,3867636,
"FBICO",2008-04-09 00:00:00,2.25,2.75,2.25,2.75,13320,
"FCI",2008-04-09 00:00:00,7,7,7,7,1000,
"FGB",2008-04-09 00:00:00,20.200001,20.200001,20.15,20.15,635625,
"FH",2008-04-09 00:00:00,10.15,10.15,10.15,10.15,50403,
"FOODCO",2008-04-09 00:00:00,4.5100002,4.5100002,4.5100002,4.5100002,3174,
"GCEM",2008-04-09 00:00:00,7.1500001,7.1999998,6.1599998,6.9699998,2609906,
"GGICO",2008-04-09 00:00:00,7.9299998,7.9299998,7.79,7.79,386000,
"GULFNAV",2008-04-09 00:00:00,1.5700001,1.58,1.55,1.58,12925469,
"IAIC",2008-04-09 00:00:00,3.26,3.3,3.22,3.27,3250747,
"JULPHAR",2008-04-09 00:00:00,2.5999999,2.5999999,2.5899999,2.47,17000,2.5899999
"MAZAYA",2008-04-09 00:00:00,9.8999996,9.8999996,9.8999996,9.8999996,120,
"NBAD",2008-04-09 00:00:00,19.799999,20,19.799999,19.85,218137,
"NBS",2008-04-09 00:00:00,2.72,2.8900001,2.72,2.8399999,10000439,
"NMDC",2008-04-09 00:00:00,9.3100004,10.85,9.3100004,9,73040,10.65
"OEIHC",2008-04-09 00:00:00,4.1999998,4.6399999,4.1999998,4.2199998,1040,
"OILC",2008-04-09 00:00:00,2.3299999,2.4100001,2.3299999,2.3699999,4383734,
"QCEM",2008-04-09 00:00:00,3.01,3.01,3,3,490000,
"QTEL",2008-04-09 00:00:00,215,215,215,215,177,
"RAKCC",2008-04-09 00:00:00,2.04,2.0599999,2.02,2.04,1828873,
"RAKCEC",2008-04-09 00:00:00,4.0500002,4.0500002,3.95,4,266995,
"RAKPROP",2008-04-09 00:00:00,2.2,2.3099999,2.2,2.27,11698537,
"RAKWCT",2008-04-09 00:00:00,2.46,2.52,2.4000001,2.47,11132583,
"SALAM_BAH",2008-04-09 00:00:00,2.51,2.51,2.47,2.49,522754,
"SCIDC",2008-04-09 00:00:00,5.9499998,6,5.9499998,5.96,27134,
"SHUAA",2008-04-09 00:00:00,8.0200005,8.1400003,7.8800001,8,1348567,
"SOROUH",2008-04-09 00:00:00,9.1999998,9.5500002,9.1700001,9.4200001,20565192,
"SUDATEL",2008-04-09 00:00:00,8.0600004,8.4399996,8.0600004,6.9499998,1269479,8.3400002
"TABREED",2008-04-09 00:00:00,2.52,2.5899999,2.49,2.51,10990826,
"TAMWEEL",2008-04-09 00:00:00,7.4000001,7.4000001,7.1900001,7.21,11194294,
"TAQA",2008-04-09 00:00:00,3.1500001,3.21,3.1500001,3.2,2937844,
"TKFL",2008-04-09 00:00:00,8,8.1400003,8,8.1300001,120657,
"UCC",2008-04-09 00:00:00,4.6500001,4.8000002,4.6500001,4.7800002,167250,
"UNB",2008-04-09 00:00:00,7.9499998,7.9499998,7.8800001,7.9499998,1629164,
"UNION",2008-04-09 00:00:00,3.01,3.01,3.01,3.01,429,
"UPP",2008-04-09 00:00:00,4.79,4.8299999,4.7600002,4.3800001,2476000,4.8200002
"AABAR",2008-04-08 00:00:00,3.3399999,3.3699999,3.2,3.27,7007695,
"ADAVIATION",2008-04-08 00:00:00,5.5100002,5.5999999,5.5100002,5.5799999,8000,
"ADCB",2008-04-08 00:00:00,6.6100001,6.6999998,6.5999999,5.5500002,1537208,6.6700001
"ADIB",2008-04-08 00:00:00,6.25,6.2600002,6.21,6.2399998,1198583,
"ADNH",2008-04-08 00:00:00,10.2,10.25,10.05,7.3400002,344644,10.2
"AGTHIA",2008-04-08 00:00:00,2.02,2.05,2,2.01,1195348,
"AIRARABIA",2008-04-08 00:00:00,1.91,1.92,1.87,1.87,17806915,
"AKIC",2008-04-08 00:00:00,3,3.0899999,2.95,3.04,6511397,
"ALDAR",2008-04-08 00:00:00,11.1,11.1,10.75,10.95,5340148,
"ALFIRDOUS",2008-04-08 00:00:00,2.29,2.29,2.29,2.29,11828,
"AMAN",2008-04-08 00:00:00,29.9,29.950001,29,2.9000001,146067,29
"AMLAK",2008-04-08 00:00:00,4.5999999,4.6199999,4.5100002,4.54,8527199,
"ARIG",2008-04-08 00:00:00,3.27,3.27,3.27,3.27,687,
"ARKAN",2008-04-08 00:00:00,4.2199998,4.2199998,4.1500001,4.1700001,3369808,
"ARMX",2008-04-08 00:00:00,2.8399999,2.8399999,2.6800001,2.48,8207824,2.73
"ARTC",2008-04-08 00:00:00,12.2,12.25,12.1,12.2,2752194,
"ASMAK",2008-04-08 00:00:00,7.5,7.77,7.5,7.5,2108150,
"AWNIC",2008-04-08 00:00:00,6.25,6.25,6.25,6.25,400,
"BILDCO",2008-04-08 00:00:00,3.9100001,3.9200001,3.9100001,3.9100001,15095,
"BOS",2008-04-08 00:00:00,2.99,2.99,2.9000001,2.9200001,534000,
"CBD",2008-04-08 00:00:00,9.6099997,9.6099997,9.6000004,9.6000004,22500,
"CBI",2008-04-08 00:00:00,2.8499999,2.8900001,2.8499999,2.8900001,40143,
"DANA",2008-04-08 00:00:00,2.22,2.22,2.0999999,2.1400001,67140940,
"DEYAAR",2008-04-08 00:00:00,2.4000001,2.4100001,2.3499999,2.3499999,18201874,
"DFM",2008-04-08 00:00:00,5.3000002,5.3000002,5.1700001,5.1799998,13373505,
"DIB",2008-04-08 00:00:00,9.5699997,9.6000004,9.4300003,9.5,2873376,
"DIC",2008-04-08 00:00:00,4.1799998,4.21,4.1300001,3.76,3798539,4.1399999
"DNIR",2008-04-08 00:00:00,4,4,4,4,5000,
"DRIVE",2008-04-08 00:00:00,6.6700001,7,6.5999999,6.6900001,246400,
"DU",2008-04-08 00:00:00,5.5999999,5.6700001,5.5599999,5.5999999,1239990,
"EMAAR",2008-04-08 00:00:00,11.25,11.35,11.15,11.15,11080055,
"ENBD",2008-04-08 00:00:00,11,11.25,10.95,11,258605,
"ETISALAT",2008-04-08 00:00:00,20.85,21,20.65,21,3300486,
"FBICO",2008-04-08 00:00:00,2.5,2.5,2.5,2.5,23050,
"FGB",2008-04-08 00:00:00,20.200001,20.200001,20,20.1,890275,
"FH",2008-04-08 00:00:00,10.15,10.15,10.15,10.15,50000,
"GCEM",2008-04-08 00:00:00,7.46,7.8499999,7.4099998,6.6399999,3769570,7.6399999
"GGICO",2008-04-08 00:00:00,7.3200002,8.0299997,7.3200002,7.8499999,569105,
"GLOBAL",2008-04-08 00:00:00,12.9,12.9,12.9,12.9,280,
"GRAND",2008-04-08 00:00:00,3.6600001,3.6600001,3.6600001,2.9300001,790,3.6600001
"GULFNAV",2008-04-08 00:00:00,1.61,1.63,1.5599999,1.5700001,51018957,
"IAIC",2008-04-08 00:00:00,3.3,3.3399999,3.25,3.28,2645397,
"IFA",2008-04-08 00:00:00,11.6,11.6,11.6,7.25,1502,11.6
"JULPHAR",2008-04-08 00:00:00,2.55,2.55,2.55,2.4300001,48000,2.55
"MAZAYA",2008-04-08 00:00:00,10.2,10.2,10.2,10.2,4000,
"NBAD",2008-04-08 00:00:00,19.1,19.85,19.1,19.65,284396,
"NBS",2008-04-08 00:00:00,2.79,2.8,2.74,2.76,2733720,
"NCC",2008-04-08 00:00:00,15,15,15,11.54,1000,15
"NCTH",2008-04-08 00:00:00,9.0100002,9.0100002,9.0100002,9.0100002,6000,
"NMDC",2008-04-08 00:00:00,9.9099998,9.9099998,9.8999996,8.3699999,13000,9.8999996
"OILC",2008-04-08 00:00:00,2.3599999,2.3800001,2.3299999,2.3599999,2818879,
"QTEL",2008-04-08 00:00:00,215,215,210,210.2,450,
"RAKCC",2008-04-08 00:00:00,2.04,2.0699999,2.04,2.0599999,7157467,
"RAKCEC",2008-04-08 00:00:00,4,4.1900001,4,4.02,342000,
"RAKPROP",2008-04-08 00:00:00,2.28,2.3,2.23,2.26,6389808,
"RAKWCT",2008-04-08 00:00:00,2.45,2.51,2.4100001,2.48,15338839,
"SALAM",2008-04-08 00:00:00,16.200001,16.200001,16.200001,16.200001,417,
"SALAM_BAH",2008-04-08 00:00:00,2.52,2.53,2.49,2.51,666600,
"SCIDC",2008-04-08 00:00:00,5.8099999,5.9699998,5.8000002,5.9000001,57450,
"SHUAA",2008-04-08 00:00:00,7.8600001,8.1700001,7.8499999,8.0500002,2890790,
"SOROUH",2008-04-08 00:00:00,9.1899996,9.3000002,9.1300001,9.2200003,7044204,
"SUDATEL",2008-04-08 00:00:00,8.0100002,8.04,7.9899998,6.6700001,331961,8.0100002
"TABREED",2008-04-08 00:00:00,2.6199999,2.6900001,2.55,2.5699999,22409045,
"TAMWEEL",2008-04-08 00:00:00,7.6199999,7.71,7.5100002,7.52,23444961,
"TAQA",2008-04-08 00:00:00,3.28,3.3199999,3.1800001,3.22,8772565,
"TKFL",2008-04-08 00:00:00,7.4000001,7.4000001,7.4000001,7.4000001,735,
"UCC",2008-04-08 00:00:00,4.5,4.5,4.5,4.5,1134,
"UNB",2008-04-08 00:00:00,7.9000001,8.0500002,7.9000001,7.9699998,715441,
"UPP",2008-04-08 00:00:00,4.8299999,4.9699998,4.77,4.3400002,9999561,4.77
"AABAR",2008-04-07 00:00:00,3.4100001,3.4200001,3.3299999,3.3599999,7680768,
"ADAVIATION",2008-04-07 00:00:00,5.5,5.6799998,5.4899998,5.54,28200,
"ADCB",2008-04-07 00:00:00,6.6599998,6.6599998,6.52,5.4899998,787528,6.5999999
"ADIB",2008-04-07 00:00:00,6.3000002,6.3000002,6.2199998,6.2600002,2325306,
"ADNH",2008-04-07 00:00:00,10,10,10,7.1999998,895200,10
"ADSB",2008-04-07 00:00:00,4.75,4.75,4.75,4.75,2040,
"AGTHIA",2008-04-07 00:00:00,2.04,2.0599999,2.02,2.04,1814159,
"AIRARABIA",2008-04-07 00:00:00,1.92,1.9299999,1.9,1.91,29240047,
"AKIC",2008-04-07 00:00:00,2.5,2.9100001,2.5,2.8199999,7814604,
"ALDAR",2008-04-07 00:00:00,10.95,11.05,10.8,10.85,8795215,
"ALFIRDOUS",2008-04-07 00:00:00,2.27,2.27,2.27,2.27,11328,
"ALMADINA",2008-04-07 00:00:00,11.65,11.65,11.65,7.0799999,2000,11.65
"AMAN",2008-04-07 00:00:00,30.1,30.1,29,2.97,130294,29.75
"AMLAK",2008-04-07 00:00:00,4.6300001,4.6799998,4.5500002,4.5799999,25735443,
"ARKAN",2008-04-07 00:00:00,4.1500001,4.2199998,4.0999999,4.1900001,28609199,
"ARMX",2008-04-07 00:00:00,2.8900001,2.9000001,2.8399999,2.5899999,2284618,2.8499999
"ARTC",2008-04-07 00:00:00,12.15,12.2,12,12.1,1237808,
"ASMAK",2008-04-07 00:00:00,7.5,7.5,7.1100001,7.4899998,5200,
"BILDCO",2008-04-07 00:00:00,4,4,3.8,3.8800001,356555,
"BOS",2008-04-07 00:00:00,2.95,2.95,2.95,2.95,50000,
"CBD",2008-04-07 00:00:00,9.6000004,9.6000004,9.6000004,9.6000004,15926,
"CBI",2008-04-07 00:00:00,2.8699999,2.8900001,2.8699999,2.8800001,64812,
"DANA",2008-04-07 00:00:00,2.29,2.3299999,2.23,2.28,39392196,
"DEYAAR",2008-04-07 00:00:00,2.4400001,2.4400001,2.3800001,2.3800001,19462471,
"DFM",2008-04-07 00:00:00,5.3499999,5.3600001,5.25,5.2800002,10247536,
"DHAFRA",2008-04-07 00:00:00,7,7,7,7,75000,
"DIB",2008-04-07 00:00:00,9.6800003,9.6999998,9.5,9.54,4605665,
"DIC",2008-04-07 00:00:00,4.23,4.25,4.1799998,3.8199999,4825343,4.1999998
"DRIVE",2008-04-07 00:00:00,6.5900002,6.5900002,6.5900002,6.5900002,6000,
"DU",2008-04-07 00:00:00,5.73,5.73,5.6100001,5.6100001,1461981,
"EMAAR",2008-04-07 00:00:00,11.4,11.45,11.2,11.25,15908139,
"ENBD",2008-04-07 00:00:00,11.25,11.25,11.15,11.15,122728,
"ETISALAT",2008-04-07 00:00:00,20.700001,20.85,20.65,20.700001,455411,
"FBICO",2008-04-07 00:00:00,2.7,2.7,2.7,2.7,50,
"FGB",2008-04-07 00:00:00,20.049999,20.35,19.799999,20.15,1060561,
"FH",2008-04-07 00:00:00,10.05,10.15,10.05,10.15,70000,
"FOODCO",2008-04-07 00:00:00,4.8899999,5,4.8899999,4.9899998,15424,
"GCEM",2008-04-07 00:00:00,7.2600002,7.4499998,7.2600002,6.4299998,290576,7.3899999
"GGICO",2008-04-07 00:00:00,15.4,15.5,15.05,7.6500001,1313254,15.3
"GMPC",2008-04-07 00:00:00,8,8,8,5.8699999,8000,8
"GULFNAV",2008-04-07 00:00:00,1.72,1.73,1.66,1.6799999,107551400,
"IAIC",2008-04-07 00:00:00,3.3299999,3.3399999,3.26,3.29,4759880,
"JULPHAR",2008-04-07 00:00:00,2.53,2.6300001,2.53,2.45,14000,2.5699999
"NBAD",2008-04-07 00:00:00,19.450001,19.5,19.200001,19.4,136010,
"NBS",2008-04-07 00:00:00,2.8499999,2.8499999,2.75,2.8,2249946,
"NCC",2008-04-07 00:00:00,15,15,15,11.54,12490,15
"NCTH",2008-04-07 00:00:00,8.6999998,8.6999998,8.6999998,8.6999998,5300,
"NMDC",2008-04-07 00:00:00,10.5,10.9,10.5,9.1300001,95000,10.8
"OEIHC",2008-04-07 00:00:00,4.2199998,4.2199998,4.2199998,4.2199998,2010,
"OILC",2008-04-07 00:00:00,2.4400001,2.46,2.3599999,2.4000001,6182952,
"QCEM",2008-04-07 00:00:00,3.23,3.23,3.23,3.23,6200,
"QTEL",2008-04-07 00:00:00,205,210,202,202.89999,2606,
"RAKBANK",2008-04-07 00:00:00,7.1500001,7.1500001,7.1500001,7.1500001,819001,
"RAKCC",2008-04-07 00:00:00,2.05,2.0599999,2.03,2.04,1252258,
"RAKCEC",2008-04-07 00:00:00,4,4.04,3.95,3.99,88122,
"RAKPROP",2008-04-07 00:00:00,2.3399999,2.3499999,2.29,2.3099999,20403516,
"RAKWCT",2008-04-07 00:00:00,2.3800001,2.4400001,2.3599999,2.4000001,6726357,
"SALAM_BAH",2008-04-07 00:00:00,2.5599999,2.5899999,2.53,2.54,502015,
"SCIDC",2008-04-07 00:00:00,5.9000001,5.9000001,5.9000001,5.9000001,100000,
"SHUAA",2008-04-07 00:00:00,7.7399998,7.8600001,7.6500001,7.8299999,2450621,
"SOROUH",2008-04-07 00:00:00,9.1499996,9.1899996,9.0600004,9.1199999,5314576,
"SUDATEL",2008-04-07 00:00:00,7.9899998,7.9899998,7.9899998,6.6599998,3000,7.9899998
"TABREED",2008-04-07 00:00:00,2.71,2.71,2.6099999,2.6600001,6603614,
"TAMWEEL",2008-04-07 00:00:00,7.5,7.5799999,7.4400001,7.5700002,16173519,
"TAQA",2008-04-07 00:00:00,3.26,3.3199999,3.26,3.29,1841125,
"UCC",2008-04-07 00:00:00,4.4499998,4.5,4.4499998,4.4699998,170550,
"UNB",2008-04-07 00:00:00,8.0200005,8.0200005,7.75,7.79,693931,
"UPP",2008-04-07 00:00:00,4.8200002,4.8499999,4.7399998,4.3600001,7258272,4.8000002
"AABAR",2008-04-06 00:00:00,3.3800001,3.49,3.3599999,3.4400001,24543541,
"ADAVIATION",2008-04-06 00:00:00,5.75,5.75,5.4200001,5.5999999,6386000,
"ADCB",2008-04-06 00:00:00,6.6999998,6.6999998,6.5999999,5.5100002,1167878,6.6300001
"ADIB",2008-04-06 00:00:00,6.3299999,6.3299999,6.25,6.2800002,3402908,
"ADNH",2008-04-06 00:00:00,10.25,10.25,10,7.1999998,283779,10
"ADNIC",2008-04-06 00:00:00,10.2,10.2,10.15,8.1599998,16239,10.2
"ADSB",2008-04-06 00:00:00,4.4000001,4.5500002,4.4000001,4.5500002,2040,
"AGTHIA",2008-04-06 00:00:00,2.03,2.0799999,2.03,2.0599999,2562234,
"AIRARABIA",2008-04-06 00:00:00,1.92,1.9400001,1.91,1.92,47107629,
"AKIC",2008-04-06 00:00:00,2.3599999,2.8,2.3099999,2.6500001,2635072,
"ALDAR",2008-04-06 00:00:00,10.8,11.1,10.8,11,12650720,
"ALFIRDOUS",2008-04-06 00:00:00,2.3,2.3099999,2.3,2.3099999,26200,
"AMAN",2008-04-06 00:00:00,29.4,30.549999,29,3,1354565,30.049999
"AMLAK",2008-04-06 00:00:00,4.4299998,4.5999999,4.4200001,4.5300002,21917761,
"ARIG",2008-04-06 00:00:00,3.26,3.26,3.26,3.26,5319,
"ARKAN",2008-04-06 00:00:00,4.2399998,4.25,4.1599998,4.1900001,10298517,
"ARMX",2008-04-06 00:00:00,2.8800001,2.9300001,2.8800001,2.6400001,4574392,2.9000001
"ARTC",2008-04-06 00:00:00,12,12.3,12,12.1,3465101,
"ASMAK",2008-04-06 00:00:00,7.71,7.71,7.5500002,7.6900001,14330,
"BILDCO",2008-04-06 00:00:00,3.95,3.95,3.95,3.95,4500,
"BOS",2008-04-06 00:00:00,3.05,3.05,2.9400001,2.95,163000,
"CBI",2008-04-06 00:00:00,2.8,2.9400001,2.8,2.8699999,380518,
"DEYAAR",2008-04-06 00:00:00,2.4200001,2.45,2.4100001,2.4300001,26210988,
"DFM",2008-04-06 00:00:00,5.3299999,5.4200001,5.3099999,5.3200002,29394245,
"DHAFRA",2008-04-06 00:00:00,7,7,7,7,75000,
"DIB",2008-04-06 00:00:00,9.6700001,9.79,9.6499996,9.6800003,4368706,
"DIC",2008-04-06 00:00:00,4.2600002,4.3099999,4.1500001,3.8499999,12946957,4.23
"DRIVE",2008-04-06 00:00:00,6.0799999,6.0999999,6.0799999,6.0900002,10000,
"DU",2008-04-06 00:00:00,5.6799998,5.8099999,5.6799998,5.6999998,4529139,
"EMAAR",2008-04-06 00:00:00,11.4,11.55,11.35,11.4,22524434,
"ENBD",2008-04-06 00:00:00,11,11.25,10.95,11.2,535512,
"ETISALAT",2008-04-06 00:00:00,20.9,20.950001,20.6,20.799999,430959,
"FGB",2008-04-06 00:00:00,19.549999,20.85,19.549999,20.35,3811268,
"GCEM",2008-04-06 00:00:00,7.5,7.5,7.3000002,6.3699999,340513,7.3200002
"GFH",2008-04-06 00:00:00,15,15,15,15,49084,
"GGICO",2008-04-06 00:00:00,15.05,15.35,14.95,7.4699998,435134,14.95
"GMPC",2008-04-06 00:00:00,8,8,8,5.8699999,25000,8
"GRAND",2008-04-06 00:00:00,4,4,4,3.2,1000,4
"GULFNAV",2008-04-06 00:00:00,1.62,1.71,1.62,1.71,73861931,
"IAIC",2008-04-06 00:00:00,3.3,3.4000001,3.3,3.3199999,10319021,
"INVESTB",2008-04-06 00:00:00,3.3499999,3.3499999,3.3499999,3.3499999,10000,
"JULPHAR",2008-04-06 00:00:00,2.6900001,2.7,2.51,2.48,212094,2.5999999
"NBAD",2008-04-06 00:00:00,19.85,20,19.549999,19.950001,277658,
"NBQ",2008-04-06 00:00:00,5.0999999,5.0999999,5.0999999,5.0999999,5000,
"NBS",2008-04-06 00:00:00,2.8299999,2.9400001,2.52,2.79,29656453,
"NMDC",2008-04-06 00:00:00,9,10.2,9,8.4499998,218296,10
"OILC",2008-04-06 00:00:00,2.3499999,2.48,2.3299999,2.4300001,14215087,
"QCEM",2008-04-06 00:00:00,2.9000001,3,2.9000001,2.9400001,1077000,
"QTEL",2008-04-06 00:00:00,205,205,200.10001,200.39999,3014,
"RAKBANK",2008-04-06 00:00:00,7,7.0999999,7,7.0799999,765000,
"RAKCC",2008-04-06 00:00:00,2.03,2.0599999,2.03,2.05,2639131,
"RAKCEC",2008-04-06 00:00:00,3.99,3.99,3.99,3.99,20982,
"RAKPROP",2008-04-06 00:00:00,2.25,2.45,2.25,2.3599999,80466814,
"RAKWCT",2008-04-06 00:00:00,2.4000001,2.4400001,2.3299999,2.3800001,5471185,
"SALAM_BAH",2008-04-06 00:00:00,2.55,2.6199999,2.55,2.5999999,1554098,
"SCIDC",2008-04-06 00:00:00,5.9099998,5.9099998,5.9000001,5.9000001,50000,
"SHUAA",2008-04-06 00:00:00,7.5999999,7.7399998,7.5,7.7199998,188795,
"SOROUH",2008-04-06 00:00:00,9.3000002,9.4499998,9.1300001,9.3199997,19733897,
"SUDATEL",2008-04-06 00:00:00,7.9099998,8.0500002,7.9000001,6.6199999,284910,7.9499998
"TABREED",2008-04-06 00:00:00,2.7,2.79,2.6700001,2.6800001,16909849,
"TAMWEEL",2008-04-06 00:00:00,7.4400001,7.6399999,7.4099998,7.4499998,27286759,
"TAQA",2008-04-06 00:00:00,3.26,3.3499999,3.26,3.3099999,6869951,
"TKFL",2008-04-06 00:00:00,8.3000002,8.3000002,7.3800001,8.1899996,18905,
"UCC",2008-04-06 00:00:00,4.5,4.5,4.4000001,4.4499998,172200,
"UNION",2008-04-06 00:00:00,3.3399999,3.3399999,3.3399999,3.3399999,16800,
"UPP",2008-04-06 00:00:00,4.6799998,4.8699999,4.6799998,4.4099998,10337757,4.8499999
"AABAR",2008-04-03 00:00:00,3.3699999,3.4100001,3.3299999,3.3699999,14068642,
"ADAVIATION",2008-04-03 00:00:00,5.5500002,5.6500001,5.5,5.5799999,2455500,
"ADCB",2008-04-03 00:00:00,6.5999999,6.7399998,6.5999999,5.5100002,2092202,6.6199999
"ADIB",2008-04-03 00:00:00,6.3800001,6.4000001,6.3000002,6.3299999,5540720,
"ADNH",2008-04-03 00:00:00,10.3,10.35,9.9200001,7.3400002,2063024,10.2
"ADNIC",2008-04-03 00:00:00,10.05,10.15,10.05,8.0799999,87760,10.1
"ADSB",2008-04-03 00:00:00,4.8600001,4.8600001,4.8600001,4.8600001,6330,
"AGTHIA",2008-04-03 00:00:00,2.04,2.0899999,2.01,2.0599999,5181183,
"AIRARABIA",2008-04-03 00:00:00,1.9,1.9299999,1.89,1.91,51875140,
"AKIC",2008-04-03 00:00:00,2.2,2.5899999,2.2,2.5599999,811589,
"ALDAR",2008-04-03 00:00:00,10.5,10.9,10.5,10.8,24727270,
"ALFIRDOUS",2008-04-03 00:00:00,2.3199999,2.3199999,2.3199999,2.3199999,25000,
"AMAN",2008-04-03 00:00:00,29.450001,29.450001,28.299999,2.9000001,1188268,29
"AMLAK",2008-04-03 00:00:00,4.3499999,4.4400001,4.3499999,4.4000001,8205043,
"ARKAN",2008-04-03 00:00:00,4.21,4.2399998,4.1500001,4.2199998,29583915,
"ARMX",2008-04-03 00:00:00,2.8,2.8800001,2.78,2.6199999,4562554,2.8800001
"ARTC",2008-04-03 00:00:00,11.45,12.1,11.45,12,5792511,
"ASCANA",2008-04-03 00:00:00,2.5999999,2.75,2.5999999,2.75,19000,
"ASMAK",2008-04-03 00:00:00,7.0100002,7.0100002,7.0100002,7.0100002,1400,
"AWNIC",2008-04-03 00:00:00,6.5300002,6.5300002,6.5300002,6.5300002,2000,
"BILDCO",2008-04-03 00:00:00,3.95,3.99,3.9200001,3.98,483708,
"BOS",2008-04-03 00:00:00,3,3,3,3,23501,
"CBD",2008-04-03 00:00:00,9.5,9.5,9.5,9.5,11750,
"CBI",2008-04-03 00:00:00,2.8399999,2.8900001,2.8,2.8599999,87600,
"DANA",2008-04-03 00:00:00,2.25,2.3099999,2.22,2.27,33846168,
"DEYAAR",2008-04-03 00:00:00,2.4100001,2.46,2.3900001,2.4000001,33036595,
"DFM",2008-04-03 00:00:00,5.27,5.3400002,5.25,5.3000002,21850725,
"DIB",2008-04-03 00:00:00,9.6899996,9.8000002,9.6599998,9.75,3824163,
"DIC",2008-04-03 00:00:00,5.25,5.3899999,5.25,3.74,30367981,4.1100001
"DRIVE",2008-04-03 00:00:00,6.6999998,6.6999998,6.6999998,6.6999998,6000,
"DU",2008-04-03 00:00:00,5.7399998,5.8000002,5.6199999,5.6900001,4414072,
"EIC",2008-04-03 00:00:00,9.3000002,9.3000002,9.3000002,9.3000002,12000,
"EMAAR",2008-04-03 00:00:00,11.35,11.45,11.3,11.35,20898853,
"ENBD",2008-04-03 00:00:00,11.1,11.2,10.7,10.95,2288743,
"ETISALAT",2008-04-03 00:00:00,20.950001,20.950001,20.6,20.799999,874284,
"FCI",2008-04-03 00:00:00,6.4000001,6.52,6.4000001,6.5,63528,
"FGB",2008-04-03 00:00:00,19.799999,20.1,19.799999,20,2490332,
"FH",2008-04-03 00:00:00,10.2,10.2,10,10.05,120000,
"GCEM",2008-04-03 00:00:00,7.1900001,7.3000002,7.0999999,6.2600002,924531,7.1999998
"GGICO",2008-04-03 00:00:00,15.5,15.5,15.15,7.5700002,61805,15.15
"GRAND",2008-04-03 00:00:00,4,4,4,3.2,100,4
"GULFNAV",2008-04-03 00:00:00,1.58,1.63,1.58,1.63,43417188,
"IAIC",2008-04-03 00:00:00,3.1800001,3.3099999,3.1800001,3.27,12149158,
"INVESTB",2008-04-03 00:00:00,3.3399999,3.3399999,3.3399999,3.3399999,4400,
"MAZAYA",2008-04-03 00:00:00,10.2,10.2,10.2,10.2,400,
"NBAD",2008-04-03 00:00:00,19.6,19.75,19.6,19.65,507459,
"NBS",2008-04-03 00:00:00,2.6700001,2.8399999,2.6199999,2.78,9560842,
"NCC",2008-04-03 00:00:00,14.5,14.5,14.5,11.15,485,14.5
"NCTH",2008-04-03 00:00:00,9,9,8.1499996,8.71,145000,
"NMDC",2008-04-03 00:00:00,9.3599997,10.2,9.3599997,8.0500002,13470,9.5299997
"OEIHC",2008-04-03 00:00:00,4.6799998,4.6799998,4.6799998,4.6799998,45780,
"OILC",2008-04-03 00:00:00,2.4100001,2.4100001,2.3299999,2.3699999,5631164,
"RAKBANK",2008-04-03 00:00:00,7.0999999,7.1500001,7.0999999,7.1399999,600000,
"RAKCC",2008-04-03 00:00:00,2.05,2.0599999,2.02,2.04,1959470,
"RAKCEC",2008-04-03 00:00:00,3.8900001,4.0100002,3.8900001,3.97,260982,
"RAKPROP",2008-04-03 00:00:00,2.22,2.26,2.2,2.24,52976188,
"RAKWCT",2008-04-03 00:00:00,2.3499999,2.4200001,2.3499999,2.3699999,462621,
"SALAM",2008-04-03 00:00:00,18.9,18.9,18.9,18.9,1000,
"SALAM_BAH",2008-04-03 00:00:00,2.6500001,2.6500001,2.5999999,2.6199999,827342,
"SCIDC",2008-04-03 00:00:00,5.8699999,5.9899998,5.8699999,5.9200001,121085,
"SHUAA",2008-04-03 00:00:00,7.6500001,7.6500001,7.3299999,7.5500002,344136,
"SOROUH",2008-04-03 00:00:00,9.1700001,9.4499998,9.1700001,9.3400002,26522085,
"SUDATEL",2008-04-03 00:00:00,8.0900002,8.0900002,8,6.6900001,93300,8.0299997
"TABREED",2008-04-03 00:00:00,2.5,2.71,2.5,2.6900001,21350513,
"TAMWEEL",2008-04-03 00:00:00,7.1799998,7.5,7.1700001,7.3600001,41484028,
"TAQA",2008-04-03 00:00:00,3.27,3.3,3.23,3.26,5553825,
"TKFL",2008-04-03 00:00:00,8,8.4499998,8,8.1899996,32295,
"UCC",2008-04-03 00:00:00,4.3000002,4.5,4.3000002,4.46,316560,
"UNB",2008-04-03 00:00:00,7.9499998,8.1000004,7.9499998,8.0200005,549132,
"UPP",2008-04-03 00:00:00,4.5999999,4.77,4.5500002,4.2800002,6587980,4.71
"WARE",2008-04-03 00:00:00,15.4,16.6,15.4,16.6,1115,
"AABAR",2008-04-02 00:00:00,3.3199999,3.3800001,3.27,3.3399999,22149370,
"ADAVIATION",2008-04-02 00:00:00,5.54,5.6500001,5.4699998,5.54,1959000,
"ADCB",2008-04-02 00:00:00,6.6399999,6.6399999,6.5599999,5.4899998,833480,6.5999999
"ADIB",2008-04-02 00:00:00,6.4099998,6.4699998,6.3400002,6.4099998,5339070,
"ADNH",2008-04-02 00:00:00,10.2,10.3,10.15,7.3400002,205800,10.2
"ADNIC",2008-04-02 00:00:00,10.4,10.4,9.8999996,7.9299998,80930,9.9099998
"ADSB",2008-04-02 00:00:00,4.9200001,4.9200001,4.9200001,4.9200001,3320,
"AGTHIA",2008-04-02 00:00:00,1.97,2.04,1.97,2,4895110,
"AIRARABIA",2008-04-02 00:00:00,1.91,1.9299999,1.9,1.91,83596759,
"AKIC",2008-04-02 00:00:00,2.3,2.4000001,2.1600001,2.3599999,1624665,
"ALDAR",2008-04-02 00:00:00,10.4,10.6,10.4,10.5,11832662,
"ALFIRDOUS",2008-04-02 00:00:00,2.3199999,2.3299999,2.3099999,2.3199999,53023,
"ALMADINA",2008-04-02 00:00:00,11.15,12.1,11.15,7.3600001,220,12.1
"AMAN",2008-04-02 00:00:00,30,32,28,2.8,3959867,28
"AMLAK",2008-04-02 00:00:00,4.4000001,4.4499998,4.3499999,4.3499999,16121769,
"ARIG",2008-04-02 00:00:00,3.6900001,3.6900001,3.3,3.6500001,125,
"ARKAN",2008-04-02 00:00:00,4.21,4.3000002,4.1500001,4.2399998,37421457,
"ARMX",2008-04-02 00:00:00,2.78,2.8399999,2.74,2.5799999,7542593,2.8399999
"ARTC",2008-04-02 00:00:00,12,12,11.4,11.4,3450706,
"ASMAK",2008-04-02 00:00:00,7.3499999,7.75,7.3000002,7.5500002,30080,
"BILDCO",2008-04-02 00:00:00,3.8800001,3.9000001,3.8599999,3.8800001,230800,
"BOS",2008-04-02 00:00:00,3.01,3.03,3.01,3.03,350000,
"CBD",2008-04-02 00:00:00,9.5900002,9.5900002,9.5,9.5,50155,
"CBI",2008-04-02 00:00:00,2.9400001,2.9400001,2.75,2.8,211430,
"DANA",2008-04-02 00:00:00,2.1800001,2.29,2.1500001,2.23,57189351,
"DEYAAR",2008-04-02 00:00:00,2.4300001,2.48,2.4100001,2.4400001,49229959,
"DFM",2008-04-02 00:00:00,5.3499999,5.4000001,5.29,5.3400002,42557158,
"DIB",2008-04-02 00:00:00,9.6000004,9.8699999,9.6000004,9.75,9372799,
"DIC",2008-04-02 00:00:00,5.21,5.2800002,5.1999998,3.6700001,13712645,4.04
"DRIVE",2008-04-02 00:00:00,6.5,6.5,6.2199998,6.4899998,31000,
"DU",2008-04-02 00:00:00,5.7199998,5.9000001,5.6900001,5.6999998,18935567,
"EIC",2008-04-02 00:00:00,9,9,9,9,76700,
"EMAAR",2008-04-02 00:00:00,11.4,11.5,11.3,11.35,21587444,
"ENBD",2008-04-02 00:00:00,11.9,11.9,11.2,11.2,537547,
"ETISALAT",2008-04-02 00:00:00,19.200001,21.4,19.200001,20.450001,1871018,
"FBICO",2008-04-02 00:00:00,3,3,3,3,25000,
"FCI",2008-04-02 00:00:00,6.25,6.75,6.25,5.9400001,37000,6.5300002
"FGB",2008-04-02 00:00:00,19.6,19.799999,19.5,19.6,1222267,
"FH",2008-04-02 00:00:00,10.15,10.15,10.15,10.15,191000,
"FOODCO",2008-04-02 00:00:00,4.9499998,4.9499998,4.9499998,4.9499998,5000,
"GCEM",2008-04-02 00:00:00,7,7.1900001,7,6.1500001,697674,7.0700002
"GGICO",2008-04-02 00:00:00,14.8,15.45,14.8,7.6500001,2858087,15.3
"GLOBAL",2008-04-02 00:00:00,12.65,13.1,12.65,12.95,205432,
"GRAND",2008-04-02 00:00:00,4.1999998,4.1999998,3.5,2.8,5800,3.5
"GULFNAV",2008-04-02 00:00:00,1.5599999,1.6,1.5599999,1.6,22566202,
"IAIC",2008-04-02 00:00:00,3.2,3.24,3.1700001,3.22,9173529,
"JULPHAR",2008-04-02 00:00:00,2.5599999,2.75,2.55,2.49,549654,2.6099999
"MAZAYA",2008-04-02 00:00:00,9.8000002,9.8000002,9.8000002,9.8000002,10000,
"NBAD",2008-04-02 00:00:00,19.299999,19.799999,19.299999,19.450001,1324190,
"NBS",2008-04-02 00:00:00,2.5,2.6199999,2.5,2.5899999,5589857,
"NCC",2008-04-02 00:00:00,15,15.1,14.5,11.46,15000,14.9
"NCTH",2008-04-02 00:00:00,8.8999996,8.8999996,8.8999996,8.8999996,10000,
"NMDC",2008-04-02 00:00:00,9.1999998,10.45,9.1999998,7.8699999,11000,9.3100004
"OEIHC",2008-04-02 00:00:00,5.1999998,5.1999998,5.1999998,5.1999998,110,
"OILC",2008-04-02 00:00:00,2.3699999,2.4200001,2.3699999,2.3900001,10615696,
"QCEM",2008-04-02 00:00:00,2.6700001,2.8699999,2.6700001,2.73,140,
"QTEL",2008-04-02 00:00:00,219,219,219,219,14,
"RAKCC",2008-04-02 00:00:00,2.0599999,2.0799999,2.01,2.04,3989705,
"RAKCEC",2008-04-02 00:00:00,3.8,3.96,3.8,3.8800001,109640,
"RAKPROP",2008-04-02 00:00:00,2.1600001,2.24,2.1400001,2.1800001,44774067,
"RAKWCT",2008-04-02 00:00:00,2.3099999,2.3800001,2.3099999,2.3399999,383619,
"SALAM_BAH",2008-04-02 00:00:00,2.7,2.75,2.6400001,2.6600001,1641870,
"SCIDC",2008-04-02 00:00:00,5.9000001,6,5.9000001,5.9099998,245680,
"SHUAA",2008-04-02 00:00:00,7.6399999,7.6500001,7.3699999,7.3699999,309187,
"SOROUH",2008-04-02 00:00:00,8.79,9.2700005,8.79,9.0900002,35662683,
"SUDATEL",2008-04-02 00:00:00,8,8,7.96,6.6599998,71429,7.9899998
"TABREED",2008-04-02 00:00:00,2.48,2.55,2.46,2.53,19666503,
"TAMWEEL",2008-04-02 00:00:00,6.9499998,7.1500001,6.9499998,7.1500001,22763229,
"TAQA",2008-04-02 00:00:00,3.22,3.27,3.1700001,3.22,5238051,
"TKFL",2008-04-02 00:00:00,8,8,8,8,20000,
"UCC",2008-04-02 00:00:00,4.4000001,4.4000001,4.3099999,4.3499999,11750,
"UNB",2008-04-02 00:00:00,7.9000001,7.9899998,7.8899999,7.9000001,486707,
"UNION",2008-04-02 00:00:00,3.55,3.55,3.4000001,3.04,9834,3.5
"UPP",2008-04-02 00:00:00,4.5700002,4.6300001,4.5500002,4.1799998,11841249,4.5999999
"WARE",2008-04-02 00:00:00,16.6,16.6,16.6,16.6,1620,
"AABAR",2008-04-01 00:00:00,3.1700001,3.29,3.1700001,3.24,16161401,
"ADCB",2008-04-01 00:00:00,6.4899998,6.5500002,6.4499998,5.4099998,970369,6.5
"ADIB",2008-04-01 00:00:00,6.4000001,6.4000001,6.3000002,6.3400002,5152995,
"ADNH",2008-04-01 00:00:00,10,10.15,10,7.1999998,3532068,10
"ADNIC",2008-04-01 00:00:00,9.75,9.9399996,9.5,7.6999998,743235,9.6300001
"ADSB",2008-04-01 00:00:00,5.0599999,5.25,4.9000001,5.0999999,65740,
"AGTHIA",2008-04-01 00:00:00,1.9400001,1.98,1.91,1.96,3588995,
"AIRARABIA",2008-04-01 00:00:00,1.87,1.9,1.85,1.89,75247645,
"AKIC",2008-04-01 00:00:00,2.4200001,2.4300001,2.21,2.3900001,93928,
"ALDAR",2008-04-01 00:00:00,10.35,10.55,10.3,10.35,8648272,
"ALFIRDOUS",2008-04-01 00:00:00,2.3,2.3399999,2.3,2.3199999,274580,
"ALMADINA",2008-04-01 00:00:00,12.1,12.1,11.5,6.9899998,2020,11.5
"AMAN",2008-04-01 00:00:00,26.299999,28.25,26.299999,2.8299999,1171559,28.25
"AMLAK",2008-04-01 00:00:00,4.3000002,4.3600001,4.2399998,4.3600001,9375040,
"ARIG",2008-04-01 00:00:00,3.7,3.7,3.7,3.7,50,
"ARKAN",2008-04-01 00:00:00,4.0599999,4.29,4.0599999,4.1799998,62501619,
"ARMX",2008-04-01 00:00:00,2.7,2.75,2.6700001,2.48,4015028,2.73
"ARTC",2008-04-01 00:00:00,12,12.15,11.95,12.1,2854391,
"ASMAK",2008-04-01 00:00:00,6.6999998,7.5,6.6999998,7.27,18474,
"AWNIC",2008-04-01 00:00:00,5.9400001,5.9400001,5.9400001,5.9400001,2000,
"BILDCO",2008-04-01 00:00:00,3.95,4,3.95,3.98,4761,
"BOS",2008-04-01 00:00:00,3,3.05,3,3,1172146,
"CBD",2008-04-01 00:00:00,9.3000002,9.3000002,9.2600002,9.2600002,50000,
"CBI",2008-04-01 00:00:00,2.75,2.8,2.74,2.75,232620,
"DANA",2008-04-01 00:00:00,2.0999999,2.1600001,2.0799999,2.1300001,14535800,
"DEYAAR",2008-04-01 00:00:00,2.3399999,2.46,2.3199999,2.3900001,69887427,
"DFM",2008-04-01 00:00:00,5.1599998,5.3000002,5.0999999,5.29,41112694,
"DIB",2008-04-01 00:00:00,9.3999996,9.5,9.3299999,9.4700003,6632817,
"DIC",2008-04-01 00:00:00,5.0799999,5.1599998,5.0599999,3.5999999,13045123,3.96
"DRIVE",2008-04-01 00:00:00,6.8499999,6.8499999,6.8499999,6.8499999,3000,
"DU",2008-04-01 00:00:00,5.5100002,5.6999998,5.5,5.6599998,11903533,
"EIC",2008-04-01 00:00:00,9,9,9,9,450,
"EMAAR",2008-04-01 00:00:00,11.05,11.25,10.95,11.25,25848837,
"ENBD",2008-04-01 00:00:00,12,12,11.4,11.7,86100,
"ETISALAT",2008-04-01 00:00:00,24.200001,24.200001,23.950001,20.040001,1031382,24.049999
"FGB",2008-04-01 00:00:00,19.200001,19.5,19.1,19.25,1233928,
"FH",2008-04-01 00:00:00,10.15,10.2,9.75,9.9099998,240000,
"GCEM",2008-04-01 00:00:00,7.3899999,7.3899999,6.8099999,6.0900002,963944,7
"GFH",2008-04-01 00:00:00,14.5,14.5,14.5,14.5,1338,
"GGICO",2008-04-01 00:00:00,14.9,15,14.5,7.4499998,1092066,14.9
"GLOBAL",2008-04-01 00:00:00,12.65,12.9,12.6,12.6,66800,
"GMPC",2008-04-01 00:00:00,8.4099998,8.4099998,8.4099998,6.1700001,760,8.4099998
"GRAND",2008-04-01 00:00:00,4.25,4.25,3.96,3.1700001,40990,3.96
"GULFNAV",2008-04-01 00:00:00,1.54,1.58,1.53,1.55,26813637,
"IAIC",2008-04-01 00:00:00,3.0999999,3.1800001,3.0799999,3.1800001,6776359,
"JULPHAR",2008-04-01 00:00:00,2.55,2.55,2.52,2.4300001,103532,2.55
"NBAD",2008-04-01 00:00:00,19.4,19.5,19.299999,19.450001,69422,
"NBS",2008-04-01 00:00:00,2.3199999,2.45,2.3,2.3900001,3325099,
"NCC",2008-04-01 00:00:00,14.5,15,14.5,11.54,46593,15
"NMDC",2008-04-01 00:00:00,9.5,9.5,9.5,8.0299997,1000,9.5
"OEIHC",2008-04-01 00:00:00,4.73,4.73,4.73,4.73,110,
"OILC",2008-04-01 00:00:00,2.3699999,2.3900001,2.3299999,2.3499999,9394822,
"RAKBANK",2008-04-01 00:00:00,6.9000001,7,6.9000001,6.9499998,200000,
"RAKCC",2008-04-01 00:00:00,1.97,2.0799999,1.96,2.03,5462211,
"RAKCEC",2008-04-01 00:00:00,3.55,3.8199999,3.55,3.6600001,235436,
"RAKPROP",2008-04-01 00:00:00,2.0799999,2.1400001,2.05,2.0999999,23604174,
"RAKWCT",2008-04-01 00:00:00,2.23,2.3699999,2.23,2.3199999,384475,
"SALAM_BAH",2008-04-01 00:00:00,2.7,2.71,2.54,2.71,3429647,
"SCIDC",2008-04-01 00:00:00,5.5999999,5.8499999,5.5999999,5.8400002,48472,
"SHUAA",2008-04-01 00:00:00,7.1999998,7.5999999,7.1999998,7.5,104795,
"SOROUH",2008-04-01 00:00:00,8.4499998,8.79,8.4099998,8.6599998,13510253,
"SUDATEL",2008-04-01 00:00:00,7.9699998,8,7.9099998,6.6700001,370187,8
"TABREED",2008-04-01 00:00:00,2.4000001,2.46,2.3599999,2.4300001,12436540,
"TAMWEEL",2008-04-01 00:00:00,6.8000002,6.9499998,6.8000002,6.8800001,3223878,
"TAQA",2008-04-01 00:00:00,3.1300001,3.21,3.1300001,3.1800001,4734940,
"TKFL",2008-04-01 00:00:00,7.9299998,8,7,7.77,73500,
"UCC",2008-04-01 00:00:00,4.3000002,4.3000002,4.1999998,4.29,160856,
"UNB",2008-04-01 00:00:00,7.8000002,7.8000002,7.79,7.8000002,45433,
"UNION",2008-04-01 00:00:00,3.55,3.55,3.5,3.0699999,3282,3.53
"UPP",2008-04-01 00:00:00,4.5,4.5599999,4.4000001,4.1399999,11842773,4.5500002
"WARE",2008-04-01 00:00:00,16.6,16.6,16.6,16.6,50000,
"AABAR",2008-03-31 00:00:00,3.0799999,3.2,3.0699999,3.1300001,13859422,
"ADAVIATION",2008-03-31 00:00:00,5.3499999,5.5,5.1999998,5.4299998,826041,
"ADCB",2008-03-31 00:00:00,6.5,6.5999999,6.3899999,5.3800001,2580174,6.4699998
"ADIB",2008-03-31 00:00:00,6.4899998,6.6799998,6.23,6.3600001,6925089,
"ADNH",2008-03-31 00:00:00,10.05,10.25,9.9899998,7.3099999,764936,10.15
"ADNIC",2008-03-31 00:00:00,9.5,9.5,9.5,7.5999999,7499,9.5
"ADSB",2008-03-31 00:00:00,4.8000002,5.0900002,4.8000002,5,803320,
"AGTHIA",2008-03-31 00:00:00,1.85,1.91,1.84,1.88,2073174,
"AIRARABIA",2008-03-31 00:00:00,1.8200001,1.87,1.8,1.86,57106476,
"AKIC",2008-03-31 00:00:00,2.5,2.5999999,2.1600001,2.4200001,2497975,
"ALDAR",2008-03-31 00:00:00,10.3,10.4,10.2,10.25,4306630,
"ALFIRDOUS",2008-03-31 00:00:00,2.28,2.3399999,2.28,2.3399999,80560,
"ALMADINA",2008-03-31 00:00:00,11.1,11.1,11.1,6.75,6000,11.1
"AMAN",2008-03-31 00:00:00,24.950001,25.200001,24,2.46,103896,24.6
"AMLAK",2008-03-31 00:00:00,4.02,4.3200002,4,4.2399998,12896118,
"ARIG",2008-03-31 00:00:00,3.3900001,3.3900001,3.3900001,3.3900001,6295,
"ARKAN",2008-03-31 00:00:00,4.0799999,4.0900002,3.98,4.02,30617913,
"ARMX",2008-03-31 00:00:00,2.6500001,2.73,2.6500001,2.4300001,8364331,2.6700001
"ARTC",2008-03-31 00:00:00,11.9,12,11.7,12,1686479,
"ASMAK",2008-03-31 00:00:00,7.4200001,7.4299998,7.4200001,7.4299998,102498,
"BILDCO",2008-03-31 00:00:00,3.8499999,3.8499999,3.8499999,3.8499999,6000,
"BOS",2008-03-31 00:00:00,2.97,3,2.96,3,930000,
"CBD",2008-03-31 00:00:00,9.25,9.6999998,9.25,9.6999998,31207,
"DANA",2008-03-31 00:00:00,2.02,2.1099999,1.97,2.04,20319352,
"DEYAAR",2008-03-31 00:00:00,2.29,2.3599999,2.26,2.3299999,23413541,
"DFM",2008-03-31 00:00:00,4.9200001,5.1599998,4.8400002,5.0999999,50463005,
"DIB",2008-03-31 00:00:00,9.1000004,9.3900003,9.0900002,9.3500004,6057475,
"DIC",2008-03-31 00:00:00,5.04,5.0599999,4.8499999,3.53,16554252,3.8800001
"DRC",2008-03-31 00:00:00,19.049999,19.049999,19.049999,15.87,3000,19.049999
"DRIVE",2008-03-31 00:00:00,6.6999998,6.6999998,6.6999998,6.6999998,40000,
"DU",2008-03-31 00:00:00,5.4400001,5.6100001,5.4000001,5.4299998,4329321,
"EIC",2008-03-31 00:00:00,9.4499998,9.4499998,9,9.3999996,124000,
"EMAAR",2008-03-31 00:00:00,10.85,11.1,10.7,10.95,32250426,
"ENBD",2008-03-31 00:00:00,13.55,13.55,13,11.7,107039,13.45
"ETISALAT",2008-03-31 00:00:00,23.799999,24,23.549999,19.790001,1921902,23.75
"FGB",2008-03-31 00:00:00,19.85,19.85,18.799999,19.049999,1562045,
"FH",2008-03-31 00:00:00,10.05,10.05,10.05,10.05,1000,
"GGICO",2008-03-31 00:00:00,14.5,14.95,14.5,7.3800001,207000,14.75
"GLOBAL",2008-03-31 00:00:00,12.9,12.9,12.85,12.85,80000,
"GRAND",2008-03-31 00:00:00,4.1999998,4.1999998,4.1999998,3.3599999,100,4.1999998
"GULFNAV",2008-03-31 00:00:00,1.53,1.54,1.48,1.54,23820934,
"IAIC",2008-03-31 00:00:00,3.01,3.0899999,2.9400001,3.0899999,6629159,
"INVESTB",2008-03-31 00:00:00,3.73,3.73,3.3299999,3.6500001,12500,
"JULPHAR",2008-03-31 00:00:00,2.5,2.5999999,2.5,2.4200001,162259,2.54
"NBAD",2008-03-31 00:00:00,23.15,23.15,22.950001,19.17,263594,23
"NBS",2008-03-31 00:00:00,2.25,2.27,2.2,2.23,844409,
"NGI",2008-03-31 00:00:00,10,10.25,10,10.25,155000,
"NMDC",2008-03-31 00:00:00,10.35,10.35,10.35,8.75,1000,10.35
"OIC",2008-03-31 00:00:00,9.5500002,9.5500002,9.5500002,9.5500002,100,
"OILC",2008-03-31 00:00:00,2.1600001,2.3900001,2.0999999,2.2,39596907,
"RAKBANK",2008-03-31 00:00:00,6.8499999,6.8499999,6.8499999,6.8499999,10214,
"RAKCC",2008-03-31 00:00:00,1.96,1.97,1.92,1.9400001,1704248,
"RAKCEC",2008-03-31 00:00:00,3.5,3.5,3.45,3.48,188200,
"RAKPROP",2008-03-31 00:00:00,2.04,2.0899999,1.98,2.04,23474189,
"RAKWCT",2008-03-31 00:00:00,2.22,2.26,2.21,2.22,201200,
"SALAM_BAH",2008-03-31 00:00:00,2.5899999,2.6800001,2.51,2.6199999,3878151,
"SCIDC",2008-03-31 00:00:00,5.8899999,5.8899999,5.8000002,5.8299999,55620,
"SHUAA",2008-03-31 00:00:00,7.4499998,7.4499998,7.0999999,7.25,498075,
"SOROUH",2008-03-31 00:00:00,8,8.5,8,8.3100004,21650886,
"SUDATEL",2008-03-31 00:00:00,7.9099998,7.9499998,7.8899999,6.5900002,45000,7.9099998
"TABREED",2008-03-31 00:00:00,2.21,2.4000001,2.1800001,2.4000001,18211207,
"TAMWEEL",2008-03-31 00:00:00,6.6100001,6.8200002,6.6100001,6.8000002,5636990,
"TAQA",2008-03-31 00:00:00,3.1800001,3.25,3.0699999,3.1199999,12397673,
"UAB",2008-03-31 00:00:00,7.3499999,7.3499999,7.3000002,7.3400002,1122355,
"UCC",2008-03-31 00:00:00,4.1500001,4.1799998,4.1100001,4.1799998,7928,
"UNB",2008-03-31 00:00:00,8,8,7.6999998,7.9400001,665548,
"UNION",2008-03-31 00:00:00,3.4000001,3.4000001,3.4000001,2.96,2000,3.4000001
"UPP",2008-03-31 00:00:00,4.21,4.5100002,4.1300001,4.0300002,12666208,4.4299998
"AABAR",2008-03-30 00:00:00,3.24,3.28,3.1099999,3.1900001,3809713,
"ADAVIATION",2008-03-30 00:00:00,5.3000002,5.5500002,5.3000002,5.4899998,833144,
"ADCB",2008-03-30 00:00:00,6.6999998,6.6999998,6.5100002,5.5100002,5786191,6.6199999
"ADNH",2008-03-30 00:00:00,9.9799995,10.1,9.9799995,7.1999998,1792951,10
"ADNIC",2008-03-30 00:00:00,10.4,10.4,9.5,7.6100001,156000,9.5100002
"ADSB",2008-03-30 00:00:00,4.8000002,4.8000002,4.8000002,4.8000002,300,
"AGTHIA",2008-03-30 00:00:00,1.89,1.89,1.85,1.87,1508707,
"AIRARABIA",2008-03-30 00:00:00,1.84,1.84,1.79,1.8099999,36006378,
"AKIC",2008-03-30 00:00:00,2.25,2.3800001,2.25,2.3699999,1917252,
"ALDAR",2008-03-30 00:00:00,10.35,10.35,10.15,10.25,3738564,
"ALFIRDOUS",2008-03-30 00:00:00,2.29,2.29,2.27,2.27,21800,
"ALMADINA",2008-03-30 00:00:00,11.1,11.1,11.1,6.75,13950,11.1
"AMAN",2008-03-30 00:00:00,24.35,25.4,24,2.4000001,51896,24
"AMLAK",2008-03-30 00:00:00,4.21,4.25,4.02,4.0500002,5391665,
"ARIG",2008-03-30 00:00:00,3.98,3.98,3.98,3.98,100,
"ARKAN",2008-03-30 00:00:00,4.0300002,4.0999999,3.9400001,4.04,37331621,
"ARMX",2008-03-30 00:00:00,2.72,2.74,2.6500001,2.45,4483630,2.7
"ARTC",2008-03-30 00:00:00,11.7,11.9,11.6,11.8,515004,
"ASMAK",2008-03-30 00:00:00,6.7600002,6.7600002,6.7600002,6.7600002,500,
"BILDCO",2008-03-30 00:00:00,3.9000001,3.9100001,3.9000001,3.9000001,255239,
"BOS",2008-03-30 00:00:00,3.01,3.01,2.97,3,88686,
"CBD",2008-03-30 00:00:00,9.4499998,9.4499998,9.4399996,9.4399996,72146,
"CBI",2008-03-30 00:00:00,2.96,2.96,2.95,2.95,46400,
"DANA",2008-03-30 00:00:00,2.0799999,2.0799999,2,2.03,10076636,
"DEYAAR",2008-03-30 00:00:00,2.3,2.3199999,2.25,2.29,21598969,
"DFM",2008-03-30 00:00:00,5.1999998,5.2199998,4.8600001,4.9200001,43049532,
"DIB",2008-03-30 00:00:00,9.3999996,9.3999996,9.0500002,9.1499996,11267893,
"DIC",2008-03-30 00:00:00,5.1799998,5.1799998,5,3.52,9154303,3.8699999
"DRC",2008-03-30 00:00:00,18.15,18.15,18.15,15.12,42845,18.15
"DRIVE",2008-03-30 00:00:00,7.0799999,7.0799999,6.9499998,6.98,11800,
"DU",2008-03-30 00:00:00,5.5999999,5.6300001,5.4699998,5.4699998,1445622,
"EMAAR",2008-03-30 00:00:00,11.2,11.2,10.85,10.85,23250165,
"ENBD",2008-03-30 00:00:00,13.4,13.6,13,11.43,61461,13.15
"ETISALAT",2008-03-30 00:00:00,24.25,24.6,24,20.120001,1027840,24.15
"FGB",2008-03-30 00:00:00,18.75,19.450001,18.75,19.15,66832,
"FH",2008-03-30 00:00:00,9.25,9.25,9.25,9.25,269,
"GCEM",2008-03-30 00:00:00,6.9000001,6.9499998,6.8000002,5.9699998,907385,6.8600001
"GGICO",2008-03-30 00:00:00,14.4,14.5,14.35,7.25,112325,14.5
"GLOBAL",2008-03-30 00:00:00,13.95,13.95,13.95,13.95,1070000,
"GULFNAV",2008-03-30 00:00:00,1.55,1.5599999,1.52,1.53,8891122,
"IAIC",2008-03-30 00:00:00,3.0999999,3.0999999,3,3.01,3496083,
"INVESTB",2008-03-30 00:00:00,3.4000001,3.4000001,3.4000001,3.4000001,56000,
"MAZAYA",2008-03-30 00:00:00,11.5,11.5,11.5,9.5799999,10000,11.5
"NBAD",2008-03-30 00:00:00,23.35,23.35,22.950001,19.379999,560905,23.25
"NBS",2008-03-30 00:00:00,2.3599999,2.3599999,2.24,2.28,1345233,
"NGI",2008-03-30 00:00:00,9.8000002,9.8000002,9.79,9.79,45000,
"NMDC",2008-03-30 00:00:00,11,11.45,11,9.5900002,28628,11.35
"OILC",2008-03-30 00:00:00,2.26,2.26,2.1500001,2.1800001,7579821,
"QTEL",2008-03-30 00:00:00,201.5,201.5,201.39999,201.5,400,
"RAKCC",2008-03-30 00:00:00,1.98,1.98,1.9400001,1.96,2255123,
"RAKCEC",2008-03-30 00:00:00,3.55,3.55,3.45,3.51,260000,
"RAKPROP",2008-03-30 00:00:00,2.24,2.25,2.0599999,2.1300001,14357719,
"RAKWCT",2008-03-30 00:00:00,2.23,2.25,2.22,2.23,194950,
"SALAM_BAH",2008-03-30 00:00:00,2.8499999,2.8499999,2.45,2.53,4881623,
"SCIDC",2008-03-30 00:00:00,5.96,6,5.9000001,5.9699998,258672,
"SHUAA",2008-03-30 00:00:00,7.5,7.5,7.0500002,7.0500002,613044,
"SOROUH",2008-03-30 00:00:00,8.3000002,8.3500004,8,8.1400003,52463217,
"SUDATEL",2008-03-30 00:00:00,7.9699998,8.0799999,7.9699998,6.6700001,30000,8.0100002
"TABREED",2008-03-30 00:00:00,2.3199999,2.3199999,2.1800001,2.21,6053046,
"TAMWEEL",2008-03-30 00:00:00,6.6799998,6.79,6.6399999,6.6500001,6217021,
"TAQA",2008-03-30 00:00:00,3.3099999,3.3599999,3.25,3.3099999,2840554,
"UCC",2008-03-30 00:00:00,4.2199998,4.3000002,4.2199998,4.2800002,159479,
"UNB",2008-03-30 00:00:00,8,8,8,8,256358,
"UNION",2008-03-30 00:00:00,3.45,3.45,3.45,3,38652,3.45
"UPP",2008-03-30 00:00:00,4.3000002,4.3499999,4.0799999,3.8199999,24057082,4.1999998
"AABAR",2008-03-27 00:00:00,3.23,3.3199999,3.1700001,3.26,14517589,
"ADAVIATION",2008-03-27 00:00:00,5.3000002,5.5999999,5.3000002,5.46,2349550,
"ADCB",2008-03-27 00:00:00,6.75,6.7800002,6.6999998,5.6199999,2385291,6.7600002
"ADNH",2008-03-27 00:00:00,9.8999996,10,9.6099997,7.1999998,20067329,10
"AGTHIA",2008-03-27 00:00:00,1.89,1.9299999,1.88,1.91,2404049,
"AIRARABIA",2008-03-27 00:00:00,1.85,1.87,1.84,1.86,28366062,
"AKIC",2008-03-27 00:00:00,2.0999999,2.1800001,2.0999999,2.1700001,3694636,
"ALDAR",2008-03-27 00:00:00,10.25,10.55,10.25,10.4,4809946,
"ALFIRDOUS",2008-03-27 00:00:00,2.27,2.3800001,2.27,2.3800001,2000,
"ALMADINA",2008-03-27 00:00:00,11.2,11.2,11.2,6.8099999,50000,11.2
"AMAN",2008-03-27 00:00:00,25,25.5,24.5,2.47,52350,24.75
"AMLAK",2008-03-27 00:00:00,4.3099999,4.3099999,4.23,4.25,5321192,
"ARKAN",2008-03-27 00:00:00,3.8399999,4.0500002,3.79,3.97,47354651,
"ARMX",2008-03-27 00:00:00,2.78,2.8199999,2.76,2.55,1463301,2.8
"ARTC",2008-03-27 00:00:00,11.8,12.05,11.75,12.05,1708764,
"BILDCO",2008-03-27 00:00:00,3.95,3.95,3.9000001,3.9100001,63095,
"BOS",2008-03-27 00:00:00,3.04,3.05,3.04,3.04,11000,
"CBD",2008-03-27 00:00:00,9.5500002,9.5500002,9,9,139424,
"CBI",2008-03-27 00:00:00,2.9000001,2.95,2.9000001,2.9300001,109050,
"DANA",2008-03-27 00:00:00,2.0899999,2.1099999,2.05,2.0899999,11504051,
"DEYAAR",2008-03-27 00:00:00,2.3599999,2.3800001,2.3099999,2.3299999,16184767,
"DFM",2008-03-27 00:00:00,5.4200001,5.4200001,5.25,5.27,20762588,
"DIB",2008-03-27 00:00:00,9.4799995,9.5299997,9.3599997,9.4200001,4088088,
"DIC",2008-03-27 00:00:00,5.23,5.2399998,5.1500001,3.6400001,4459614,4
"DRIVE",2008-03-27 00:00:00,6.8499999,6.8899999,5.7199998,6.6500001,181039,
"DU",2008-03-27 00:00:00,5.5900002,5.6799998,5.5300002,5.5999999,1575062,
"EMAAR",2008-03-27 00:00:00,11.3,11.35,11.2,11.25,18310509,
"ENBD",2008-03-27 00:00:00,13.75,13.75,13.6,11.87,19892,13.65
"ETISALAT",2008-03-27 00:00:00,24.65,24.75,24.299999,20.42,612005,24.5
"FGB",2008-03-27 00:00:00,19.299999,19.85,19.299999,19.5,15372,
"FH",2008-03-27 00:00:00,10,10.15,10,10.1,213000,
"FOODCO",2008-03-27 00:00:00,4.6700001,4.6700001,4.6700001,4.6700001,5000,
"GCEM",2008-03-27 00:00:00,6.9499998,6.9499998,6.9000001,6,1118060,6.9000001
"GGICO",2008-03-27 00:00:00,14.4,14.65,14.15,7.2800002,135499,14.55
"GRAND",2008-03-27 00:00:00,3.9300001,3.9300001,3.9300001,3.1400001,15250,3.9300001
"GULFNAV",2008-03-27 00:00:00,1.54,1.5599999,1.53,1.5599999,8147948,
"IAIC",2008-03-27 00:00:00,3.1400001,3.1700001,3.0999999,3.1400001,2346719,
"INVESTB",2008-03-27 00:00:00,3.27,3.79,3.27,3.76,10676,
"NBAD",2008-03-27 00:00:00,23,23.4,23,19.33,20697,23.200001
"NBF",2008-03-27 00:00:00,5,5,5,5,2000,
"NBS",2008-03-27 00:00:00,2.3800001,2.3800001,2.3099999,2.3399999,661201,
"NCC",2008-03-27 00:00:00,16.299999,16.299999,15.15,11.65,4500,15.15
"NCTH",2008-03-27 00:00:00,8.8000002,8.8000002,8.8000002,8.8000002,12600,
"NGI",2008-03-27 00:00:00,8.9899998,9.3999996,8.9899998,9.3999996,163200,
"NMDC",2008-03-27 00:00:00,10.4,10.45,10.4,8.8299999,6635,10.45
"OEIHC",2008-03-27 00:00:00,6.0700002,6.0700002,5.5500002,4.3099999,13075,
"OILC",2008-03-27 00:00:00,2.3,2.3299999,2.25,2.3,3372171,
"QCEM",2008-03-27 00:00:00,2.6099999,2.6099999,2.5999999,2.6099999,20000,
"QTEL",2008-03-27 00:00:00,220.5,220.5,205,206.3,700,
"RAKCC",2008-03-27 00:00:00,2.01,2.01,1.99,2,1147298,
"RAKCEC",2008-03-27 00:00:00,3.55,3.5599999,3.55,3.55,23560,
"RAKPROP",2008-03-27 00:00:00,2.25,2.3099999,2.25,2.28,2796549,
"SALAM_BAH",2008-03-27 00:00:00,3.0999999,3.1199999,2.77,2.8,9816590,
"SCIDC",2008-03-27 00:00:00,5.8499999,5.9499998,5.8499999,5.9200001,51900,
"SHUAA",2008-03-27 00:00:00,7.5799999,7.5799999,7.25,7.3099999,476374,
"SOROUH",2008-03-27 00:00:00,8.8800001,8.8800001,8.4099998,8.6099997,17802616,
"SUDATEL",2008-03-27 00:00:00,7.8600001,7.9099998,7.8600001,6.5799999,166052,7.9000001
"TABREED",2008-03-27 00:00:00,2.3499999,2.3499999,2.28,2.3299999,5348721,
"TAMWEEL",2008-03-27 00:00:00,6.8600001,6.8600001,6.75,6.8000002,3868155,
"TAQA",2008-03-27 00:00:00,3.21,3.45,3.01,3.3299999,6430066,
"UCC",2008-03-27 00:00:00,4.1500001,4.1500001,4.1500001,4.1500001,1200,
"UNB",2008-03-27 00:00:00,8,8.1499996,8,8.0299997,1282159,
"UNION",2008-03-27 00:00:00,3.4000001,3.4000001,3.4000001,2.96,155034,3.4000001
"UPP",2008-03-27 00:00:00,4.3699999,4.4099998,4.3699999,4,4950078,4.4000001
"AABAR",2008-03-26 00:00:00,3.23,3.3199999,3.22,3.27,6617707,
"ADAVIATION",2008-03-26 00:00:00,5.0999999,5.2800002,5.0999999,5.1300001,411000,
"ADCB",2008-03-26 00:00:00,6.5900002,6.7600002,6.5900002,5.5900002,11831626,6.7199998
"ADIB",2008-03-26 00:00:00,66.849998,67.349998,65.599998,6.6300001,674782,66.300003
"ADNH",2008-03-26 00:00:00,9.8999996,9.8999996,9.8000002,7.0599999,5106504,9.8000002
"ADNIC",2008-03-26 00:00:00,9.8000002,9.8000002,9.8000002,7.8400002,850000,9.8000002
"AGTHIA",2008-03-26 00:00:00,1.92,1.9400001,1.86,1.91,1462238,
"AIRARABIA",2008-03-26 00:00:00,1.88,1.91,1.87,1.87,59591874,
"AKIC",2008-03-26 00:00:00,1.92,2,1.9,1.99,3671649,
"ALDAR",2008-03-26 00:00:00,10.6,10.65,10.45,10.55,7047381,
"ALFIRDOUS",2008-03-26 00:00:00,2.29,2.29,2.27,2.27,30000,
"ALMADINA",2008-03-26 00:00:00,12.4,12.4,11.5,6.9899998,22000,11.5
"AMAN",2008-03-26 00:00:00,26,26,25,2.53,72726,25.25
"AMLAK",2008-03-26 00:00:00,4.3499999,4.3899999,4.2800002,4.3099999,8537993,
"ARIG",2008-03-26 00:00:00,3.55,3.5699999,3.55,3.5699999,29750,
"ARKAN",2008-03-26 00:00:00,3.8599999,3.8599999,3.77,3.8,4382050,
"ARMX",2008-03-26 00:00:00,2.8499999,2.8499999,2.74,2.54,2415171,2.79
"ARTC",2008-03-26 00:00:00,11.5,11.65,11.5,11.65,886608,
"ASMAK",2008-03-26 00:00:00,7,7,7,7,1900,
"BILDCO",2008-03-26 00:00:00,3.99,3.99,3.99,3.99,45000,
"BOS",2008-03-26 00:00:00,3,3.2,3,3.0899999,918337,
"CBD",2008-03-26 00:00:00,9.25,9.29,9.1499996,9.29,545000,
"CBI",2008-03-26 00:00:00,3.0999999,3.0999999,3.0999999,3.0999999,2000,
"DANA",2008-03-26 00:00:00,2.1099999,2.1199999,2.0599999,2.0999999,7314123,
"DEYAAR",2008-03-26 00:00:00,2.4100001,2.4400001,2.3499999,2.3599999,27773487,
"DFM",2008-03-26 00:00:00,5.5500002,5.5700002,5.4099998,5.4400001,26491292,
"DIB",2008-03-26 00:00:00,9.6400003,9.6499996,9.4499998,9.5500002,12135085,
"DIC",2008-03-26 00:00:00,5.3099999,5.3099999,5.1900001,3.6500001,13301471,4.02
"DRIVE",2008-03-26 00:00:00,6.3499999,6.3499999,6.3499999,6.3499999,3501,
"DU",2008-03-26 00:00:00,5.6999998,5.79,5.5900002,5.6100001,2460350,
"EMAAR",2008-03-26 00:00:00,11.5,11.6,11.35,11.5,26594379,
"ENBD",2008-03-26 00:00:00,13.8,13.8,13.5,11.83,286500,13.6
"ETISALAT",2008-03-26 00:00:00,24.5,24.799999,24.5,20.540001,2226651,24.65
"FCI",2008-03-26 00:00:00,6.9299998,6.9299998,6.9299998,6.3000002,18892,6.9299998
"FGB",2008-03-26 00:00:00,20.25,20.700001,19.9,20,629369,
"FH",2008-03-26 00:00:00,9.2600002,9.2600002,9.2600002,9.2600002,1,
"FOODCO",2008-03-26 00:00:00,4.1100001,4.4000001,4.1100001,4.2600002,56688,
"GCEM",2008-03-26 00:00:00,6.9000001,6.9000001,6.8499999,5.9699998,1183200,6.8600001
"GFH",2008-03-26 00:00:00,13.8,15,13.8,15,4000,
"GGICO",2008-03-26 00:00:00,14.45,14.5,14.4,7.1999998,570835,14.4
"GLOBAL",2008-03-26 00:00:00,14,14,14,14,70000,
"GULFNAV",2008-03-26 00:00:00,1.5599999,1.5700001,1.54,1.55,8416057,
"IAIC",2008-03-26 00:00:00,3.1500001,3.2,3.1099999,3.1400001,8698198,
"INVESTB",2008-03-26 00:00:00,3.3,3.5,3.3,3.49,14342,
"JULPHAR",2008-03-26 00:00:00,2.55,2.55,2.55,2.4300001,15000,2.55
"NBAD",2008-03-26 00:00:00,22.9,23.450001,22.9,19.17,6121,23
"NBQ",2008-03-26 00:00:00,5.6599998,5.6599998,4.6399999,5.6599998,120050,
"NBS",2008-03-26 00:00:00,2.3800001,2.4000001,2.3599999,2.3800001,656223,
"NCTH",2008-03-26 00:00:00,8.6000004,8.6000004,8.6000004,8.6000004,50000,
"NGI",2008-03-26 00:00:00,8.9899998,8.9899998,8.9899998,8.9899998,25000,
"NMDC",2008-03-26 00:00:00,8.9200001,9.5600004,8.9200001,8.0500002,5060,9.5299997
"NRE",2008-03-26 00:00:00,6.3000002,6.3000002,6.3000002,5.73,17250,6.3000002
"OEIHC",2008-03-26 00:00:00,5.9499998,6.0700002,5.9499998,4.6500001,35388,
"OILC",2008-03-26 00:00:00,2.29,2.3199999,2.25,2.3,5654273,
"QTEL",2008-03-26 00:00:00,220.60001,220.60001,220.60001,220.60001,985,
"RAKBANK",2008-03-26 00:00:00,6.8499999,6.8499999,6.8499999,6.8499999,5000,
"RAKCC",2008-03-26 00:00:00,2.02,2.03,1.99,2,2084392,
"RAKCEC",2008-03-26 00:00:00,3.6900001,3.6900001,3.6900001,3.6900001,2000,
"RAKPROP",2008-03-26 00:00:00,2.3199999,2.3199999,2.26,2.29,3541952,
"RAKWCT",2008-03-26 00:00:00,2.29,2.29,2.25,2.27,249200,
"SALAM_BAH",2008-03-26 00:00:00,2.72,2.72,2.72,2.72,615750,
"SCIDC",2008-03-26 00:00:00,6.0799999,6.0799999,5.9000001,5.9299998,111400,
"SHUAA",2008-03-26 00:00:00,7.3099999,7.75,7.3099999,7.5900002,946583,
"SOROUH",2008-03-26 00:00:00,9.2399998,9.2399998,8.9200001,9.0600004,7586927,
"SUDATEL",2008-03-26 00:00:00,8,8.1300001,7.9000001,6.6599998,705300,7.9899998
"TABREED",2008-03-26 00:00:00,2.3299999,2.4400001,2.28,2.3499999,27274335,
"TAMWEEL",2008-03-26 00:00:00,6.8099999,6.9000001,6.77,6.8600001,3518356,
"TAQA",2008-03-26 00:00:00,3.21,3.3199999,3.21,3.28,1144438,
"UCC",2008-03-26 00:00:00,4.23,4.2399998,4.23,4.2399998,126215,
"UNB",2008-03-26 00:00:00,7.9000001,8.0500002,7.9000001,8.0100002,1607089,
"UNION",2008-03-26 00:00:00,3.2,3.4000001,3.2,2.96,1532229,3.4000001
"UPP",2008-03-26 00:00:00,4.1500001,4.46,4.1399999,4.0500002,33277721,4.46
"AABAR",2008-03-25 00:00:00,3.3199999,3.4000001,3.1800001,3.26,10114371,
"ADAVIATION",2008-03-25 00:00:00,5.3000002,5.3000002,5.29,5.3000002,107500,
"ADCB",2008-03-25 00:00:00,6.4000001,6.5999999,6.3499999,5.4099998,5274739,6.5100002
"ADIB",2008-03-25 00:00:00,65,66.099998,64,6.5100002,1057486,65.099998
"ADNH",2008-03-25 00:00:00,9.6999998,9.9399996,9.5100002,6.8699999,3152961,9.54
"ADNIC",2008-03-25 00:00:00,9.8999996,9.8999996,9.8999996,7.9200001,100000,9.8999996
"ADSB",2008-03-25 00:00:00,5.0300002,5.0300002,5.0300002,5.0300002,9650,
"AGTHIA",2008-03-25 00:00:00,1.92,1.92,1.85,1.88,1707877,
"AIRARABIA",2008-03-25 00:00:00,1.87,1.92,1.8099999,1.91,111846813,
"AKIC",2008-03-25 00:00:00,1.7,1.88,1.62,1.8200001,4788739,
"ALDAR",2008-03-25 00:00:00,10,10.6,10,10.25,12734686,
"ALFIRDOUS",2008-03-25 00:00:00,2.3299999,2.3299999,2.3299999,2.3299999,10000,
"AMAN",2008-03-25 00:00:00,25.5,26.200001,24.5,2.52,73375,25.200001
"AMLAK",2008-03-25 00:00:00,4.3099999,4.3600001,4.2199998,4.3499999,8513536,
"ARKAN",2008-03-25 00:00:00,3.8,3.8499999,3.74,3.8,6089200,
"ARMX",2008-03-25 00:00:00,2.8099999,2.8499999,2.7,2.55,4498655,2.8099999
"ARTC",2008-03-25 00:00:00,11.25,11.45,11.05,11.45,1323960,
"ASMAK",2008-03-25 00:00:00,7.1999998,7.6799998,6.5,7.4000001,150450,
"AWNIC",2008-03-25 00:00:00,5.4000001,5.4000001,5.4000001,5.4000001,27162,
"BOS",2008-03-25 00:00:00,2.99,3,2.97,2.99,355059,
"CBD",2008-03-25 00:00:00,9.3000002,9.3000002,8.8500004,8.8500004,58312,
"CBI",2008-03-25 00:00:00,3.2,3.2,2.8599999,2.8699999,25800,
"DANA",2008-03-25 00:00:00,2.0699999,2.1099999,2.03,2.0699999,6271194,
"DEYAAR",2008-03-25 00:00:00,2.3,2.45,2.21,2.4100001,46621514,
"DFM",2008-03-25 00:00:00,5.5,5.5799999,5.3099999,5.5,37446906,
"DHAFRA",2008-03-25 00:00:00,7,7,7,7,150000,
"DIB",2008-03-25 00:00:00,9.25,9.6999998,9.1300001,9.6999998,15832948,
"DIC",2008-03-25 00:00:00,5.4200001,5.4699998,5.1500001,3.71,29813214,4.0799999
"DRIVE",2008-03-25 00:00:00,6.8499999,6.8600001,6.8499999,6.8600001,20400,
"DU",2008-03-25 00:00:00,5.6599998,5.8299999,5.5799999,5.6799998,3594035,
"EMAAR",2008-03-25 00:00:00,11.3,11.45,11,11.4,18791297,
"ENBD",2008-03-25 00:00:00,14.25,14.25,13.1,11.91,181897,13.7
"ETISALAT",2008-03-25 00:00:00,23.5,24.700001,23.5,20.33,3066851,24.4
"FCI",2008-03-25 00:00:00,6.1900001,6.3000002,6.1900001,5.73,503714,6.3000002
"FGB",2008-03-25 00:00:00,19.9,19.950001,19.65,19.85,374065,
"GCEM",2008-03-25 00:00:00,6.6799998,6.9499998,6.21,5.96,1539487,6.8499999
"GFH",2008-03-25 00:00:00,13.1,13.1,13.1,13.1,1350,
"GGICO",2008-03-25 00:00:00,14.25,14.5,14.25,7.25,407557,14.5
"GMPC",2008-03-25 00:00:00,7.6500001,7.6500001,7.6500001,5.6100001,1027,7.6500001
"GRAND",2008-03-25 00:00:00,4.0999999,4.1999998,4.0999999,3.3599999,750,4.1999998
"GULFA",2008-03-25 00:00:00,2.24,2.24,2.24,2.24,5000,
"GULFNAV",2008-03-25 00:00:00,1.53,1.5700001,1.51,1.5700001,19464124,
"IAIC",2008-03-25 00:00:00,3.1500001,3.1800001,3.02,3.1400001,9330231,
"JULPHAR",2008-03-25 00:00:00,2.55,2.5599999,2.55,2.4300001,290261,2.55
"NBAD",2008-03-25 00:00:00,23.450001,23.450001,22.75,19.08,23447,22.9
"NBQ",2008-03-25 00:00:00,9,9.0500002,9,5.1500001,1000000,9.0500002
"NBS",2008-03-25 00:00:00,2.3499999,2.4300001,2.3299999,2.3599999,1506400,
"NCC",2008-03-25 00:00:00,15.5,16,15.5,12.23,3132,15.9
"NGI",2008-03-25 00:00:00,8.79,8.79,8.79,8.79,50000,
"NMDC",2008-03-25 00:00:00,9.9099998,9.9099998,9.9099998,8.3699999,13000,9.9099998
"OEIHC",2008-03-25 00:00:00,5.75,5.75,5.4000001,4.25,49715,
"OIC",2008-03-25 00:00:00,9,9.25,9,9.1000004,75362,
"OILC",2008-03-25 00:00:00,2.24,2.3,2.21,2.25,4211466,
"RAKCC",2008-03-25 00:00:00,2,2.03,1.98,2,1485551,
"RAKCEC",2008-03-25 00:00:00,3.55,3.55,3.5,3.52,20000,
"RAKPROP",2008-03-25 00:00:00,2.29,2.3199999,2.22,2.27,5499068,
"RAKWCT",2008-03-25 00:00:00,2.28,2.29,2.25,2.27,242500,
"SCIDC",2008-03-25 00:00:00,6.0999999,6.0999999,5.8499999,5.9699998,52900,
"SHUAA",2008-03-25 00:00:00,7.52,7.5999999,7.1999998,7.5999999,765609,
"SOROUH",2008-03-25 00:00:00,9.3800001,9.5500002,8.9399996,9.0900002,13395433,
"SUDATEL",2008-03-25 00:00:00,8,8,7.8499999,6.5799999,231484,7.9000001
"TABREED",2008-03-25 00:00:00,2.3699999,2.4000001,2.1800001,2.3299999,38738978,
"TAMWEEL",2008-03-25 00:00:00,6.5999999,6.9200001,6.5999999,6.8000002,12405988,
"TAQA",2008-03-25 00:00:00,3.1600001,3.3,3.0999999,3.2,2115048,
"UCC",2008-03-25 00:00:00,4.0999999,4.1500001,4.0999999,4.1199999,64007,
"UNB",2008-03-25 00:00:00,7.6999998,7.8000002,7.6999998,7.75,148987,
"UNION",2008-03-25 00:00:00,3.2,3.2,3.2,2.78,200,3.2
"UPP",2008-03-25 00:00:00,4.1999998,4.2600002,4.0700002,3.77,14904692,4.1500001
"AABAR",2008-03-24 00:00:00,3.5,3.5,3.29,3.3699999,6066529,
"ADAVIATION",2008-03-24 00:00:00,5.3899999,5.4000001,5.3000002,5.3699999,91500,
"ADCB",2008-03-24 00:00:00,6.4099998,6.4299998,6.3200002,5.3000002,600800,6.3699999
"ADIB",2008-03-24 00:00:00,66.900002,66.900002,64.150002,6.5100002,617823,65.099998
"ADNH",2008-03-24 00:00:00,9.6999998,9.6999998,9.5100002,6.8499999,11527584,9.5100002
"ADNIC",2008-03-24 00:00:00,10,10,10,8,60000,10
"ADSB",2008-03-24 00:00:00,4.9000001,4.9000001,4.9000001,4.9000001,10350,
"AGTHIA",2008-03-24 00:00:00,1.96,1.96,1.91,1.9299999,933624,
"AIRARABIA",2008-03-24 00:00:00,1.9299999,1.9299999,1.83,1.85,80786955,
"AKIC",2008-03-24 00:00:00,1.7,1.75,1.7,1.71,942300,
"ALDAR",2008-03-24 00:00:00,10.4,10.5,9.8999996,10.1,5806078,
"ALFIRDOUS",2008-03-24 00:00:00,2.3299999,2.3699999,2.29,2.3699999,104796,
"AMAN",2008-03-24 00:00:00,26.1,26.4,25.200001,2.52,66900,25.200001
"AMLAK",2008-03-24 00:00:00,4.4200001,4.4200001,4.21,4.3099999,6039588,
"ARIG",2008-03-24 00:00:00,3.3900001,3.98,3.3800001,3.98,21900,
"ARKAN",2008-03-24 00:00:00,3.8299999,3.8699999,3.77,3.8199999,14546201,
"ARMX",2008-03-24 00:00:00,2.9000001,2.9400001,2.73,2.55,5525063,2.8
"ARTC",2008-03-24 00:00:00,11.45,11.5,11.15,11.15,1088251,
"BILDCO",2008-03-24 00:00:00,3.9300001,3.95,3.9300001,3.9300001,24000,
"BOS",2008-03-24 00:00:00,3,3,2.99,3,344521,
"CBD",2008-03-24 00:00:00,9.6000004,9.6000004,9.1199999,9.1199999,115403,
"CBI",2008-03-24 00:00:00,3.05,3.05,3.02,3.04,26300,
"DANA",2008-03-24 00:00:00,2.1500001,2.1500001,2.05,2.0899999,4732972,
"DEYAAR",2008-03-24 00:00:00,2.3699999,2.3800001,2.26,2.28,18777528,
"DFM",2008-03-24 00:00:00,5.6100001,5.6500001,5.3699999,5.48,20717019,
"DIB",2008-03-24 00:00:00,9.6800003,9.6800003,9.1000004,9.2200003,14422785,
"DIC",2008-03-24 00:00:00,5.6399999,5.6700001,5.3800001,3.77,11726012,4.1500001
"DRIVE",2008-03-24 00:00:00,6.5,6.5,6.5,6.5,17961,
"DU",2008-03-24 00:00:00,5.8400002,5.8699999,5.6300001,5.6700001,1609718,
"EMAAR",2008-03-24 00:00:00,11.5,11.55,11,11.25,16997065,
"ENBD",2008-03-24 00:00:00,13.75,14.15,13.75,11.96,27906,13.75
"ETISALAT",2008-03-24 00:00:00,23.65,23.799999,23.35,19.58,381495,23.5
"FGB",2008-03-24 00:00:00,19.15,20.15,19.049999,19.85,66359,
"FH",2008-03-24 00:00:00,10.2,10.2,10.2,10.2,20000,
"GCEM",2008-03-24 00:00:00,6.9499998,6.9499998,6.8400002,5.9899998,417500,6.8899999
"GFH",2008-03-24 00:00:00,13.1,13.1,13.1,13.1,1338,
"GGICO",2008-03-24 00:00:00,14.45,14.5,14.2,7.25,300629,14.5
"GLOBAL",2008-03-24 00:00:00,14.3,14.3,14.3,14.3,7256,
"GULFA",2008-03-24 00:00:00,2.3499999,2.3499999,2.3499999,2.3499999,5000,
"GULFNAV",2008-03-24 00:00:00,1.5599999,1.5700001,1.51,1.51,16620019,
"IAIC",2008-03-24 00:00:00,3.23,3.28,3.03,3.0899999,5430226,
"NBAD",2008-03-24 00:00:00,22.9,23,22.9,19.129999,810676,22.950001
"NBQ",2008-03-24 00:00:00,9,9,8.1499996,4.9400001,13991,8.6300001
"NBS",2008-03-24 00:00:00,2.55,2.55,2.3299999,2.47,1399910,
"NCC",2008-03-24 00:00:00,15.4,15.4,15,11.85,67700,15.4
"NGI",2008-03-24 00:00:00,8.4099998,8.4099998,8.4099998,8.4099998,10000,
"NMDC",2008-03-24 00:00:00,10.95,11,10.95,9.3000002,35124,11
"OEIHC",2008-03-24 00:00:00,7.23,7.23,5.9299998,4.5799999,36217,
"OIC",2008-03-24 00:00:00,9.25,9.25,9.25,9.25,56525,
"OILC",2008-03-24 00:00:00,2.26,2.26,2.2,2.22,5405431,
"QCEM",2008-03-24 00:00:00,2.8499999,2.8499999,2.8499999,2.8499999,30000,
"RAKBANK",2008-03-24 00:00:00,6.3099999,6.3099999,6.3099999,6.3099999,238,
"RAKCC",2008-03-24 00:00:00,2.03,2.03,1.99,2,8109801,
"RAKCEC",2008-03-24 00:00:00,3.73,3.73,3.6500001,3.6900001,154364,
"RAKPROP",2008-03-24 00:00:00,2.3499999,2.3499999,2.2,2.27,6266488,
"RAKWCT",2008-03-24 00:00:00,2.27,2.27,2.2,2.25,671006,
"SALAM",2008-03-24 00:00:00,20.299999,20.299999,20.299999,20.299999,300,
"SCIDC",2008-03-24 00:00:00,6.6100001,6.79,6.6100001,6.6599998,548400,
"SHUAA",2008-03-24 00:00:00,7.9000001,7.9000001,7.5,7.5,510303,
"SOROUH",2008-03-24 00:00:00,9.8000002,9.9200001,9.3100004,9.4799995,4958981,
"SUDATEL",2008-03-24 00:00:00,7.96,8.1499996,7.9299998,6.6399999,163800,7.9699998
"TABREED",2008-03-24 00:00:00,2.54,2.5799999,2.29,2.3499999,27869019,
"TAMWEEL",2008-03-24 00:00:00,6.6700001,6.6999998,6.5799999,6.6300001,4331600,
"TAQA",2008-03-24 00:00:00,3.3199999,3.3199999,3.2,3.26,1600767,
"TKFL",2008-03-24 00:00:00,7.75,7.75,7.75,7.75,10000,
"UCC",2008-03-24 00:00:00,4.0700002,4.1199999,4.0700002,4.0999999,36600,
"UNB",2008-03-24 00:00:00,7.8000002,7.8000002,7.5,7.7199998,225952,
"UPP",2008-03-24 00:00:00,4.3600001,4.3600001,4.1399999,3.8099999,12504898,4.1900001
"AABAR",2008-03-23 00:00:00,3.54,3.55,3.4400001,3.5,12098403,
"ADCB",2008-03-23 00:00:00,6.3000002,6.5,6.3000002,5.3600001,3892750,6.4400001
"ADIB",2008-03-23 00:00:00,67.300003,68.25,66.550003,6.7199998,380761,67.199997
"ADNH",2008-03-23 00:00:00,9.6999998,9.75,9.6999998,7,143086,9.7200003
"ADNIC",2008-03-23 00:00:00,11,11,10.5,8.3999996,47622,10.5
"ADSB",2008-03-23 00:00:00,4.9000001,4.9499998,4.8499999,4.9099998,51809,
"AGTHIA",2008-03-23 00:00:00,1.97,1.99,1.96,1.98,985571,
"AIRARABIA",2008-03-23 00:00:00,1.95,1.97,1.9,1.92,36662382,
"AKIC",2008-03-23 00:00:00,1.79,1.79,1.79,1.79,50000,
"ALDAR",2008-03-23 00:00:00,10.5,10.65,10.4,10.55,6350064,
"ALFIRDOUS",2008-03-23 00:00:00,2.3299999,2.45,2.3299999,2.3399999,11780,
"AMAN",2008-03-23 00:00:00,26,26.799999,26,2.6800001,83148,26.799999
"AMLAK",2008-03-23 00:00:00,4.3600001,4.4299998,4.3499999,4.4200001,5419769,
"ARIG",2008-03-23 00:00:00,3.71,3.8,3.23,3.8,1140,
"ARKAN",2008-03-23 00:00:00,3.8,3.8599999,3.78,3.8299999,5290675,
"ARMX",2008-03-23 00:00:00,2.8599999,2.9400001,2.8599999,2.6199999,1924797,2.8800001
"ARTC",2008-03-23 00:00:00,11.15,11.85,11.15,11.5,1049734,
"ASCANA",2008-03-23 00:00:00,2.71,2.71,2.7,2.7,16000,
"ASMAK",2008-03-23 00:00:00,6.9899998,7,6.9899998,6.9899998,4700,
"BOS",2008-03-23 00:00:00,3.03,3.03,3,3.01,212191,
"CBD",2008-03-23 00:00:00,9.5500002,9.6000004,9.5500002,9.6000004,5475,
"DANA",2008-03-23 00:00:00,2.1300001,2.1600001,2.1199999,2.1300001,4762897,
"DEYAAR",2008-03-23 00:00:00,2.3900001,2.4000001,2.3599999,2.3699999,13098515,
"DFM",2008-03-23 00:00:00,5.6100001,5.6799998,5.5999999,5.6500001,14209936,
"DIB",2008-03-23 00:00:00,9.8199997,9.8900003,9.5600004,9.6499996,5539636,
"DIC",2008-03-23 00:00:00,5.54,5.6399999,5.5300002,3.9100001,10436493,4.3000002
"DNIR",2008-03-23 00:00:00,4.04,4.04,4.04,4.04,199990,
"DRIVE",2008-03-23 00:00:00,7,7.0999999,6.75,6.98,31000,
"DU",2008-03-23 00:00:00,5.8000002,5.96,5.8000002,5.8400002,1486746,
"EMAAR",2008-03-23 00:00:00,11.35,11.6,11.35,11.5,11868341,
"ENBD",2008-03-23 00:00:00,13.9,14,13.85,12.09,103647,13.9
"ETISALAT",2008-03-23 00:00:00,23.65,24,23.5,19.67,562905,23.6
"FBICO",2008-03-23 00:00:00,3.1500001,3.1500001,3.1500001,2.74,4845,3.1500001
"FGB",2008-03-23 00:00:00,20.299999,20.35,19.65,20,896533,
"GCEM",2008-03-23 00:00:00,6.9000001,7.0999999,6.9000001,6.0799999,2440910,6.9899998
"GGICO",2008-03-23 00:00:00,14.5,14.55,14.3,7.25,481253,14.5
"GRAND",2008-03-23 00:00:00,4,4,4,3.2,10800,4
"GULFNAV",2008-03-23 00:00:00,1.55,1.58,1.55,1.55,5851085,
"IAIC",2008-03-23 00:00:00,3.3,3.3,3.24,3.26,693359,
"INVESTB",2008-03-23 00:00:00,3.21,3.21,3.21,3.21,8342,
"JULPHAR",2008-03-23 00:00:00,2.54,2.55,2.54,2.4300001,28000,2.55
"NBAD",2008-03-23 00:00:00,23,23,22.9,19.17,910395,23
"NBQ",2008-03-23 00:00:00,9.0900002,9.0900002,9,5.1399999,14209,9.04
"NBS",2008-03-23 00:00:00,2.54,2.5799999,2.51,2.54,470596,
"NCC",2008-03-23 00:00:00,14,14.7,14,11.31,16909,14.7
"NCTH",2008-03-23 00:00:00,8.6000004,8.6000004,8.6000004,8.6000004,100000,
"NGI",2008-03-23 00:00:00,8.0100002,8.0100002,8.0100002,8.0100002,15000,
"NMDC",2008-03-23 00:00:00,10.1,10.1,10.1,8.5299997,1500,10.1
"OEIHC",2008-03-23 00:00:00,6.5799999,6.5799999,6.5799999,5.0599999,260,
"OIC",2008-03-23 00:00:00,9.2600002,9.3000002,9.2600002,9.3000002,77975,
"OILC",2008-03-23 00:00:00,2.3299999,2.3499999,2.27,2.29,1034500,
"QCEM",2008-03-23 00:00:00,3,3,3,3,10000,
"QTEL",2008-03-23 00:00:00,250,250,240,245,131,
"RAKCC",2008-03-23 00:00:00,2.05,2.0599999,2.02,2.04,1268311,
"RAKCEC",2008-03-23 00:00:00,3.95,3.95,3.78,3.8900001,1815256,
"RAKPROP",2008-03-23 00:00:00,2.4000001,2.4000001,2.3499999,2.3800001,2800876,
"RAKWCT",2008-03-23 00:00:00,2.3,2.3199999,2.26,2.3,734865,
"SCIDC",2008-03-23 00:00:00,6.71,6.75,6.5999999,6.6500001,77016,
"SHUAA",2008-03-23 00:00:00,7.8099999,8.0900002,7.8000002,7.8099999,1119425,
"SOROUH",2008-03-23 00:00:00,9.9700003,10.05,9.8500004,9.9399996,4062119,
"SUDATEL",2008-03-23 00:00:00,7.6999998,8,7.6999998,6.6500001,127590,7.98
"TABREED",2008-03-23 00:00:00,2.6600001,2.6800001,2.54,2.55,6955609,
"TAMWEEL",2008-03-23 00:00:00,6.6500001,6.73,6.6500001,6.6999998,849789,
"TAQA",2008-03-23 00:00:00,3.4000001,3.4200001,3.3399999,3.3800001,1033863,
"TKFL",2008-03-23 00:00:00,7.0500002,7.0500002,7.0500002,7.0500002,8500,
"UNB",2008-03-23 00:00:00,8,8,7.4000001,7.9099998,499706,
"UNION",2008-03-23 00:00:00,3.4000001,3.45,3.4000001,2.99,142781,3.4400001
"UPP",2008-03-23 00:00:00,4.4699998,4.4699998,4.3600001,3.96,7585680,4.3600001
"AABAR",2008-03-19 00:00:00,3.73,3.74,3.51,3.6600001,21538931,
"ADAVIATION",2008-03-19 00:00:00,5.6399999,5.8499999,5.6199999,5.7800002,4201153,
"ADCB",2008-03-19 00:00:00,6.3499999,6.3600001,6.2399998,5.2399998,3335997,6.3000002
"ADIB",2008-03-19 00:00:00,69,69.800003,67.300003,6.8699999,2089016,68.699997
"ADNH",2008-03-19 00:00:00,9.6999998,9.75,9.6999998,7.0100002,227100,9.7399998
"ADSB",2008-03-19 00:00:00,5,5,5,5,21907,
"AGTHIA",2008-03-19 00:00:00,2.03,2.04,1.95,2,4165240,
"AIRARABIA",2008-03-19 00:00:00,2.02,2.03,1.9400001,1.95,67126720,
"AKIC",2008-03-19 00:00:00,1.76,1.8099999,1.76,1.79,416482,
"ALDAR",2008-03-19 00:00:00,10.3,10.7,10.15,10.5,33171997,
"ALFIRDOUS",2008-03-19 00:00:00,2.4100001,2.4100001,2.3800001,2.3800001,23000,
"ALMADINA",2008-03-19 00:00:00,11.4,11.4,11.4,6.9299998,3000,11.4
"AMAN",2008-03-19 00:00:00,26.5,26.5,25.6,2.5599999,47420,25.6
"AMLAK",2008-03-19 00:00:00,4.5300002,4.5900002,4.3200002,4.3800001,13131545,
"ARKAN",2008-03-19 00:00:00,3.8,3.8599999,3.77,3.8199999,14674203,
"ARMX",2008-03-19 00:00:00,2.96,3,2.8599999,2.6300001,4561709,2.8900001
"ARTC",2008-03-19 00:00:00,11.8,12,11.6,11.7,1038365,
"ASCANA",2008-03-19 00:00:00,2.71,2.71,2.71,2.71,10000,
"BILDCO",2008-03-19 00:00:00,3.95,4.0599999,3.95,4.0100002,55000,
"BOS",2008-03-19 00:00:00,3.1800001,3.1800001,3,3.02,281840,
"CBI",2008-03-19 00:00:00,3.2,3.2,3.1900001,2.78,46000,3.2
"DANA",2008-03-19 00:00:00,2.1800001,2.21,2.1500001,2.1900001,18400201,
"DEYAAR",2008-03-19 00:00:00,2.47,2.48,2.3800001,2.3900001,29730713,
"DFM",2008-03-19 00:00:00,5.79,5.8299999,5.5900002,5.6500001,60852039,
"DIB",2008-03-19 00:00:00,10.05,10.2,9.75,9.8100004,10873357,
"DIC",2008-03-19 00:00:00,5.5799999,5.6199999,5.52,3.8599999,10067514,4.25
"DRC",2008-03-19 00:00:00,17.299999,17.299999,17.299999,14.42,5000,17.299999
"DRIVE",2008-03-19 00:00:00,6.9000001,7,6.9000001,6.9899998,55000,
"DU",2008-03-19 00:00:00,6.1399999,6.1999998,5.8600001,5.9699998,4527600,
"EMAAR",2008-03-19 00:00:00,11.7,11.8,11.35,11.35,23184794,
"ENBD",2008-03-19 00:00:00,14.2,14.2,13.95,12.17,138443,14
"ETISALAT",2008-03-19 00:00:00,23.4,24,23.4,19.83,1011804,23.799999
"FBICO",2008-03-19 00:00:00,3.45,3.45,3.1500001,2.78,29350,3.2
"FCI",2008-03-19 00:00:00,6.4899998,6.8899999,6.4899998,6.25,314368,6.8699999
"FGB",2008-03-19 00:00:00,20.5,20.700001,20,20.25,2016208,
"FH",2008-03-19 00:00:00,10.5,10.5,10.2,10.45,11188,
"FOODCO",2008-03-19 00:00:00,4.25,4.8000002,4.1999998,4.5599999,11530,
"GCEM",2008-03-19 00:00:00,6.8499999,6.9899998,6.8499999,6.0300002,257529,6.9299998
"GGICO",2008-03-19 00:00:00,14.4,14.5,14.4,7.25,167425,14.5
"GLOBAL",2008-03-19 00:00:00,14.5,14.6,14.5,14.6,150500,
"GRAND",2008-03-19 00:00:00,4.04,4.04,4.04,3.23,10000,4.04
"GULFNAV",2008-03-19 00:00:00,1.6,1.61,1.5599999,1.5599999,19810820,
"IAIC",2008-03-19 00:00:00,3.3499999,3.4400001,3.25,3.3,4615401,
"JULPHAR",2008-03-19 00:00:00,2.55,2.6600001,2.55,2.45,35000,2.5699999
"NBAD",2008-03-19 00:00:00,22.9,23,22.9,19.129999,42834,22.950001
"NBF",2008-03-19 00:00:00,4.5900002,4.5900002,4.5900002,4.5900002,1000,
"NBQ",2008-03-19 00:00:00,9.3000002,9.3000002,9.1999998,5.2600002,89891,9.2799997
"NBS",2008-03-19 00:00:00,2.55,2.7,2.55,2.5999999,3718160,
"NCC",2008-03-19 00:00:00,13.45,14,13.45,10.77,4200,14
"NGI",2008-03-19 00:00:00,7.6300001,7.6300001,7.6300001,7.6300001,20000,
"NMDC",2008-03-19 00:00:00,10.6,10.6,10.6,8.96,1300,10.6
"OEIHC",2008-03-19 00:00:00,5.9899998,6,5.9899998,4.6100001,10680,
"OILC",2008-03-19 00:00:00,2.3699999,2.3900001,2.3099999,2.3599999,4334449,
"QCEM",2008-03-19 00:00:00,3.25,3.25,3.0899999,3.1500001,148372,
"RAKCC",2008-03-19 00:00:00,2.05,2.0699999,2.03,2.05,2720298,
"RAKCEC",2008-03-19 00:00:00,4.0999999,4.0999999,3.7,3.8199999,84636,
"RAKPROP",2008-03-19 00:00:00,2.4000001,2.45,2.3699999,2.4200001,12670498,
"RAKWCT",2008-03-19 00:00:00,2.29,2.29,2.28,2.29,148300,
"SCIDC",2008-03-19 00:00:00,6.8200002,6.8899999,6.8000002,6.8000002,431300,
"SHUAA",2008-03-19 00:00:00,8.1999998,8.3199997,7.8000002,7.98,2360200,
"SOROUH",2008-03-19 00:00:00,10,10.3,9.8599997,10.05,10764658,
"SUDATEL",2008-03-19 00:00:00,8.1000004,8.1000004,8,6.6799998,115400,8.0200005
"TABREED",2008-03-19 00:00:00,2.8599999,2.8800001,2.6700001,2.6900001,16036355,
"TAMWEEL",2008-03-19 00:00:00,6.7199998,6.75,6.6300001,6.6999998,7712616,
"TAQA",2008-03-19 00:00:00,3.4200001,3.51,3.4000001,3.47,2004996,
"TKFL",2008-03-19 00:00:00,7.8299999,7.8299999,7.8299999,7.8299999,77852,
"UCC",2008-03-19 00:00:00,4.2199998,4.2800002,4.1500001,4.1500001,174750,
"UNB",2008-03-19 00:00:00,7.5999999,8.0500002,7.5999999,7.8699999,879096,
"UNION",2008-03-19 00:00:00,3.1099999,3.1500001,3.1099999,2.73,92741,3.1400001
"UPP",2008-03-19 00:00:00,4.6199999,4.6399999,4.4099998,4.0500002,15291715,4.4499998
"AABAR",2008-03-18 00:00:00,3.52,3.7,3.48,3.6300001,21534777,
"ADAVIATION",2008-03-18 00:00:00,5.1500001,5.4499998,5.0999999,5.3200002,671747,
"ADCB",2008-03-18 00:00:00,6.23,6.3099999,6.1999998,5.1700001,571978,6.2199998
"ADIB",2008-03-18 00:00:00,65.900002,67.699997,65.900002,6.6900001,858121,66.949997
"ADNH",2008-03-18 00:00:00,9.8000002,9.8000002,9.8000002,7.0599999,10633,9.8000002
"ADSB",2008-03-18 00:00:00,4.8000002,4.8000002,4.8000002,4.8000002,3330,
"AGTHIA",2008-03-18 00:00:00,2,2.01,1.99,2,4406049,
"AIRARABIA",2008-03-18 00:00:00,1.95,1.99,1.9299999,1.98,31786422,
"AKIC",2008-03-18 00:00:00,1.7,1.8,1.7,1.73,712803,
"ALDAR",2008-03-18 00:00:00,10,10.15,9.8999996,10.05,38451856,
"ALFIRDOUS",2008-03-18 00:00:00,2.4000001,2.4000001,2.3,2.3,7197,
"ALMADINA",2008-03-18 00:00:00,11.1,11.15,11.1,6.7800002,34250,11.15
"AMAN",2008-03-18 00:00:00,26,26.5,26,2.6099999,40520,26.1
"AMLAK",2008-03-18 00:00:00,4.29,4.4400001,4.2399998,4.4400001,6604286,
"ARIG",2008-03-18 00:00:00,3.79,3.79,3.79,3.79,30,
"ARKAN",2008-03-18 00:00:00,3.76,3.8299999,3.75,3.78,10802082,
"ARMX",2008-03-18 00:00:00,2.8800001,2.9300001,2.8699999,2.6500001,2147463,2.9200001
"ARTC",2008-03-18 00:00:00,11.75,11.9,11.7,11.9,853280,
"ASCANA",2008-03-18 00:00:00,2.8499999,2.97,2.8499999,2.8499999,42488,
"ASMAK",2008-03-18 00:00:00,6.4699998,6.6500001,6.4699998,6.5900002,11800,
"AWNIC",2008-03-18 00:00:00,5.5999999,5.5999999,5.5999999,5.5999999,3000,
"BILDCO",2008-03-18 00:00:00,3.9400001,3.95,3.9000001,3.9300001,101748,
"BOS",2008-03-18 00:00:00,2.8199999,3.1199999,2.8199999,3.03,40337,
"CBI",2008-03-18 00:00:00,3.0899999,3.0999999,3.0899999,2.7,211700,3.0999999
"DANA",2008-03-18 00:00:00,2.0599999,2.1500001,2.05,2.1199999,11442784,
"DEYAAR",2008-03-18 00:00:00,2.3800001,2.45,2.3800001,2.4200001,23249980,
"DFM",2008-03-18 00:00:00,5.4899998,5.6900001,5.3099999,5.6599998,43245356,
"DIB",2008-03-18 00:00:00,9.6999998,10.05,9.6099997,9.9899998,10401932,
"DIC",2008-03-18 00:00:00,5.3499999,5.54,5.3499999,3.8599999,5600709,4.25
"DRIVE",2008-03-18 00:00:00,6.8299999,7,6.4499998,6.8600001,192000,
"DU",2008-03-18 00:00:00,5.9200001,6.0700002,5.9200001,6.0700002,2223761,
"EMAAR",2008-03-18 00:00:00,11.35,11.6,11.25,11.45,17630572,
"ENBD",2008-03-18 00:00:00,13.8,14.2,13.55,12.17,144686,14
"ETISALAT",2008-03-18 00:00:00,23.299999,23.5,23.299999,19.5,1130291,23.4
"FBICO",2008-03-18 00:00:00,3.1500001,3.1500001,3.1500001,2.74,38161,3.1500001
"FGB",2008-03-18 00:00:00,19.5,19.9,19.450001,19.5,306807,
"FOODCO",2008-03-18 00:00:00,4.5,5.0500002,4.5,4.6599998,16239,
"GCEM",2008-03-18 00:00:00,6.75,6.8000002,6.75,5.8800001,1000000,6.7600002
"GGICO",2008-03-18 00:00:00,14,14.45,14,7.2199998,710000,14.45
"GULFNAV",2008-03-18 00:00:00,1.54,1.59,1.54,1.58,10930882,
"IAIC",2008-03-18 00:00:00,3.1500001,3.3499999,3.1199999,3.3099999,5558458,
"JULPHAR",2008-03-18 00:00:00,2.55,2.55,2.47,2.4300001,10170,2.55
"NBAD",2008-03-18 00:00:00,22.950001,23,21.9,18.790001,764044,22.549999
"NBS",2008-03-18 00:00:00,3,3.04,2.8800001,2.5699999,4167339,2.95
"NCC",2008-03-18 00:00:00,13.15,13.5,13.15,10.38,8000,13.5
"NGI",2008-03-18 00:00:00,7.27,7.27,7.27,7.27,25000,
"NMDC",2008-03-18 00:00:00,9.25,11.05,9.25,8.8299999,210648,10.45
"OILC",2008-03-18 00:00:00,2.3299999,2.3900001,2.26,2.3199999,4237353,
"PALTEL",2008-03-18 00:00:00,31.5,31.5,31.5,31.5,1000,
"QCEM",2008-03-18 00:00:00,3.0999999,3.45,3.0999999,3.1099999,6552,3.4200001
"RAKCC",2008-03-18 00:00:00,2.02,2.05,2.01,2.03,1516554,
"RAKCEC",2008-03-18 00:00:00,4.5900002,4.5900002,4.5900002,3.8299999,10000,4.5900002
"RAKPROP",2008-03-18 00:00:00,2.27,2.3599999,2.27,2.3299999,7341415,
"RAKWCT",2008-03-18 00:00:00,2.28,2.29,2.25,2.26,213000,
"SCIDC",2008-03-18 00:00:00,6.75,6.75,6.75,6.75,6900,
"SHUAA",2008-03-18 00:00:00,8.1099997,8.3199997,8.0699997,8.2399998,1700857,
"SOROUH",2008-03-18 00:00:00,9.6999998,9.9300003,9.6999998,9.8599997,5871132,
"SUDATEL",2008-03-18 00:00:00,8.0699997,8.0699997,8,6.6900001,99000,8.0299997
"TABREED",2008-03-18 00:00:00,2.8199999,2.9100001,2.8099999,2.6600001,8638486,2.8499999
"TAMWEEL",2008-03-18 00:00:00,6.52,6.6900001,6.52,6.6100001,3050896,
"TAQA",2008-03-18 00:00:00,3.3599999,3.48,3.3599999,3.4300001,1174420,
"TKFL",2008-03-18 00:00:00,6.5999999,7.5,6.5999999,7.1199999,1735,
"UAB",2008-03-18 00:00:00,7.3699999,7.3699999,7.3699999,7.3699999,3000,
"UCC",2008-03-18 00:00:00,4.1500001,4.1500001,4.1500001,4.1500001,7000,
"UNB",2008-03-18 00:00:00,7.5,7.75,7.5,7.54,207424,
"UNION",2008-03-18 00:00:00,3.1400001,3.1400001,3.1400001,2.73,9917,3.1400001
"UPP",2008-03-18 00:00:00,4.5300002,4.54,4.4200001,4.0999999,8667190,4.5100002
"AABAR",2008-03-17 00:00:00,3.71,3.74,3.51,3.6099999,12922102,
"ADCB",2008-03-17 00:00:00,6.3000002,6.3000002,6.1999998,5.1900001,3709912,6.2399998
"ADIB",2008-03-17 00:00:00,67.5,67.75,65.800003,6.6599998,680721,66.650002
"ADNH",2008-03-17 00:00:00,9.6000004,9.6000004,9.21,6.8499999,291000,9.5200005
"ADNIC",2008-03-17 00:00:00,11,11,11,8.8000002,4530,11
"ADSB",2008-03-17 00:00:00,4.8699999,4.8699999,4.8699999,4.8699999,4030,
"AGTHIA",2008-03-17 00:00:00,2,2.02,1.99,2.01,1519470,
"AIRARABIA",2008-03-17 00:00:00,2,2,1.9400001,1.9400001,50881036,
"AKIC",2008-03-17 00:00:00,1.65,1.7,1.65,1.6799999,139886,
"ALDAR",2008-03-17 00:00:00,10.15,10.25,9.96,10.1,17354496,
"ALFIRDOUS",2008-03-17 00:00:00,2.3499999,2.4200001,2.3499999,2.3699999,93544,
"ALMADINA",2008-03-17 00:00:00,10.85,11.1,10.85,6.75,33000,11.1
"AMAN",2008-03-17 00:00:00,26.299999,26.299999,26,2.5999999,75445,26
"AMLAK",2008-03-17 00:00:00,4.4299998,4.4299998,4.29,4.29,7943186,
"ARIG",2008-03-17 00:00:00,3.3,3.3,3.3,3.3,1100,
"ARKAN",2008-03-17 00:00:00,3.6800001,3.79,3.6300001,3.73,5378332,
"ARMX",2008-03-17 00:00:00,2.8499999,2.97,2.8,2.6500001,3420017,2.9200001
"ARTC",2008-03-17 00:00:00,11.65,11.85,11.6,11.7,2494391,
"ASMAK",2008-03-17 00:00:00,7.0999999,7.1999998,6.8000002,7.1799998,58800,
"BILDCO",2008-03-17 00:00:00,3.73,4.0100002,3.73,3.98,240720,
"BOS",2008-03-17 00:00:00,3.03,3.0699999,3.03,3.03,529000,
"CBD",2008-03-17 00:00:00,9.8000002,10.05,9.8000002,10.05,7850,
"CBI",2008-03-17 00:00:00,3.0899999,3.0899999,3.0799999,2.6800001,24959,3.0799999
"DANA",2008-03-17 00:00:00,2.1700001,2.1800001,2.0899999,2.1300001,15739610,
"DEYAAR",2008-03-17 00:00:00,2.4400001,2.4400001,2.3599999,2.4000001,32844563,
"DFM",2008-03-17 00:00:00,5.5999999,5.6300001,5.4499998,5.5100002,42040741,
"DIB",2008-03-17 00:00:00,12,12,11.7,10.3,13947288,11.85
"DIC",2008-03-17 00:00:00,5.4499998,5.5,5.3899999,3.77,6538164,4.1500001
"DRIVE",2008-03-17 00:00:00,6.75,6.9899998,6.75,6.8000002,200400,
"DU",2008-03-17 00:00:00,6.0700002,6.0999999,5.9400001,6.0100002,2875794,
"EIC",2008-03-17 00:00:00,9.75,9.75,9.3999996,9.4499998,548466,
"EMAAR",2008-03-17 00:00:00,11.6,11.75,11.35,11.35,29240834,
"ENBD",2008-03-17 00:00:00,13.9,14.05,13.85,12.04,224900,13.85
"ETISALAT",2008-03-17 00:00:00,23.9,23.9,23.5,19.75,1141473,23.700001
"FBICO",2008-03-17 00:00:00,2.9000001,2.9000001,2.8499999,2.5,35422,2.8699999
"FGB",2008-03-17 00:00:00,20.049999,20.049999,19.4,19.700001,2208558,
"GCEM",2008-03-17 00:00:00,6.77,6.77,6.75,5.8699999,1337365,6.75
"GGICO",2008-03-17 00:00:00,14.1,14.3,14.05,7.0500002,125535,14.1
"GULFNAV",2008-03-17 00:00:00,1.55,1.58,1.53,1.5599999,12516476,
"IAIC",2008-03-17 00:00:00,3.24,3.24,3.1300001,3.2,9318483,
"INVESTB",2008-03-17 00:00:00,3.3199999,3.3199999,3.3199999,3.3199999,7000,
"JULPHAR",2008-03-17 00:00:00,2.6500001,2.6500001,2.5599999,2.5,13000,2.6300001
"MAZAYA",2008-03-17 00:00:00,11.35,11.35,11.3,9.4099998,10000,11.3
"NBAD",2008-03-17 00:00:00,22.799999,22.9,22.6,18.959999,137267,22.75
"NBS",2008-03-17 00:00:00,3.0999999,3.1099999,2.96,2.6199999,2652299,3.03
"NCC",2008-03-17 00:00:00,13.15,13.15,13.15,10.12,2500,13.15
"NCTH",2008-03-17 00:00:00,9.3000002,9.3000002,9.3000002,9.3000002,5000,
"NGI",2008-03-17 00:00:00,6.9299998,6.9299998,6.9299998,6.9299998,50000,
"NMDC",2008-03-17 00:00:00,9.9799995,10.1,8.8000002,8.4899998,151628,10.05
"OILC",2008-03-17 00:00:00,2.4200001,2.4200001,2.3299999,2.3699999,3987924,
"QTEL",2008-03-17 00:00:00,259,259,247,250.39999,140,
"RAKCC",2008-03-17 00:00:00,2.05,2.05,2.02,2.03,1889553,
"RAKCEC",2008-03-17 00:00:00,4.5,4.5,4.4000001,3.6900001,249800,4.4299998
"RAKPROP",2008-03-17 00:00:00,2.3599999,2.3900001,2.3,2.3299999,8325596,
"RAKWCT",2008-03-17 00:00:00,2.25,2.29,2.24,2.25,220682,
"RAPCO",2008-03-17 00:00:00,3.75,3.75,3.75,3.75,5200,
"SCIDC",2008-03-17 00:00:00,6.9699998,6.9699998,6.6599998,6.9400001,56145,
"SHUAA",2008-03-17 00:00:00,8.25,8.4099998,8.21,8.3699999,1002811,
"SOROUH",2008-03-17 00:00:00,10.05,10.15,9.6099997,9.9499998,8698160,
"SUDATEL",2008-03-17 00:00:00,8.1499996,8.1499996,8.0299997,6.7600002,185912,8.1099997
"TABREED",2008-03-17 00:00:00,2.8800001,2.9000001,2.8099999,2.6400001,5806581,2.8199999
"TAMWEEL",2008-03-17 00:00:00,6.6300001,6.6500001,6.5300002,6.5300002,10800874,
"TAQA",2008-03-17 00:00:00,3.3699999,3.5,3.3499999,3.3900001,2275549,
"TKFL",2008-03-17 00:00:00,6.25,7.2800002,6.25,7.2199998,13909,
"UCC",2008-03-17 00:00:00,4.0300002,4.1999998,4.0300002,4.0900002,193850,
"UNB",2008-03-17 00:00:00,7.9299998,7.9299998,7.4099998,7.5,322653,
"UNION",2008-03-17 00:00:00,3.0999999,3.0999999,3.0899999,2.7,42578,3.0999999
"UPP",2008-03-17 00:00:00,4.5799999,4.5799999,4.4099998,4.0900002,8950180,4.5
"AABAR",2008-03-16 00:00:00,3.9100001,3.9100001,3.77,3.8099999,7847198,
"ADAVIATION",2008-03-16 00:00:00,5.25,5.3800001,5.1500001,5.21,117000,
"ADCB",2008-03-16 00:00:00,6.2600002,6.3000002,6.1900001,5.1799998,2487508,6.23
"ADIB",2008-03-16 00:00:00,67.300003,69,67.300003,6.8000002,1005188,68
"ADNH",2008-03-16 00:00:00,9.8900003,9.8999996,9.75,7.0300002,28063,9.7700005
"ADNIC",2008-03-16 00:00:00,11,11,11,8.8000002,10290,11
"AGTHIA",2008-03-16 00:00:00,2.04,2.04,2.01,2.02,1933855,
"AIRARABIA",2008-03-16 00:00:00,2.04,2.05,2,2.02,31762918,
"AKIC",2008-03-16 00:00:00,1.6799999,1.6799999,1.67,1.6799999,25000,
"ALDAR",2008-03-16 00:00:00,10.7,10.85,10.2,10.65,8803484,
"ALFIRDOUS",2008-03-16 00:00:00,2.4000001,2.4000001,2.4000001,2.4000001,10000,
"ALMADINA",2008-03-16 00:00:00,10.85,11,10.85,6.6900001,15500,11
"AMAN",2008-03-16 00:00:00,26.75,26.75,26.5,2.6600001,34280,26.6
"AMLAK",2008-03-16 00:00:00,4.5100002,4.5100002,4.4499998,4.46,6949579,
"ARKAN",2008-03-16 00:00:00,3.8,3.8,3.72,3.77,4346732,
"ARMX",2008-03-16 00:00:00,3,3,2.8599999,2.6400001,2551206,2.9000001
"ARTC",2008-03-16 00:00:00,12,12,11.85,12,555362,
"BILDCO",2008-03-16 00:00:00,3.99,4,3.99,4,25000,
"BOS",2008-03-16 00:00:00,3.0599999,3.0899999,3.05,3.0599999,252100,
"CBD",2008-03-16 00:00:00,10,10,10,10,10000,
"CBI",2008-03-16 00:00:00,3.28,3.28,3.1500001,2.75,764355,3.1600001
"DANA",2008-03-16 00:00:00,2.23,2.23,2.1600001,2.2,8434539,
"DEYAAR",2008-03-16 00:00:00,2.49,2.49,2.4300001,2.46,25254425,
"DFM",2008-03-16 00:00:00,5.8400002,5.8499999,5.5999999,5.6599998,25769602,
"DIB",2008-03-16 00:00:00,12.1,12.1,11.8,10.52,11312064,12.1
"DIC",2008-03-16 00:00:00,5.5599999,5.5599999,5.4499998,3.8299999,5452279,4.21
"DRC",2008-03-16 00:00:00,17.299999,17.299999,17.299999,14.42,5625,17.299999
"DRIVE",2008-03-16 00:00:00,6.5,6.79,6.0999999,6.5100002,176200,
"DU",2008-03-16 00:00:00,6.23,6.23,6.0999999,6.1199999,3205745,
"EMAAR",2008-03-16 00:00:00,11.8,11.8,11.6,11.65,15383689,
"ENBD",2008-03-16 00:00:00,14,14,13.9,12.09,13200,13.9
"ETISALAT",2008-03-16 00:00:00,24,24.15,23.9,19.959999,746747,23.950001
"FGB",2008-03-16 00:00:00,21.049999,21.049999,20.200001,20.6,1011553,
"GCEM",2008-03-16 00:00:00,6.9499998,6.9499998,6.8000002,5.9499998,964416,6.8400002
"GGICO",2008-03-16 00:00:00,14.25,14.5,14.1,7.1799998,1315750,14.35
"GULFNAV",2008-03-16 00:00:00,1.59,1.59,1.5599999,1.5700001,15513951,
"IAIC",2008-03-16 00:00:00,3.3800001,3.3800001,3.25,3.26,7949151,
"JULPHAR",2008-03-16 00:00:00,2.78,2.78,2.5999999,2.48,16693,2.5999999
"NBAD",2008-03-16 00:00:00,23,23,22.85,19.08,41800,22.9
"NBS",2008-03-16 00:00:00,3.3,3.3900001,3.0999999,2.7,4308829,3.1600001
"NMDC",2008-03-16 00:00:00,9,9.5,8.7799997,7.7800002,53625,9.21
"OEIHC",2008-03-16 00:00:00,6,6,6,4.6199999,49236,
"OIC",2008-03-16 00:00:00,9.7399998,9.7399998,9.7399998,9.7399998,4755,
"OILC",2008-03-16 00:00:00,2.46,2.46,2.3599999,2.4000001,5956284,
"QCEM",2008-03-16 00:00:00,3.3499999,3.3499999,3.3499999,3.05,10000,3.3499999
"QTEL",2008-03-16 00:00:00,250,250,250,250,1109,
"RAKCC",2008-03-16 00:00:00,2.04,2.0699999,2.03,2.04,3756841,
"RAKCEC",2008-03-16 00:00:00,4.5,4.7399998,4.5,3.8199999,46400,4.5799999
"RAKPROP",2008-03-16 00:00:00,2.4300001,2.45,2.3499999,2.3900001,4861053,
"RAKWCT",2008-03-16 00:00:00,2.3,2.3,2.25,2.26,209950,
"SHUAA",2008-03-16 00:00:00,8.4300003,8.5900002,8.2299995,8.3000002,792876,
"SOROUH",2008-03-16 00:00:00,10.35,10.5,10.05,10.25,3121485,
"SUDATEL",2008-03-16 00:00:00,8.1599998,8.1599998,8.1300001,6.79,71028,8.1499996
"TABREED",2008-03-16 00:00:00,2.97,2.98,2.8900001,2.73,4543681,2.9200001
"TAMWEEL",2008-03-16 00:00:00,6.5799999,6.71,6.5599999,6.6999998,3942427,
"TAQA",2008-03-16 00:00:00,3.51,3.54,3.45,3.5,3939061,
"UAB",2008-03-16 00:00:00,7.25,7.4000001,7.25,7.4000001,3500000,
"UCC",2008-03-16 00:00:00,3.9100001,4.1399999,3.9000001,3.9200001,1258015,
"UNB",2008-03-16 00:00:00,7.9000001,7.9000001,7.6500001,7.8099999,256882,
"UPP",2008-03-16 00:00:00,4.6199999,4.6399999,4.5500002,4.1500001,8327382,4.5700002
"AABAR",2008-03-13 00:00:00,4.0799999,4.1199999,3.9200001,3.99,21781752,
"ADAVIATION",2008-03-13 00:00:00,5.4000001,5.5799999,5.3099999,5.4099998,993798,
"ADCB",2008-03-13 00:00:00,6.2199998,6.3099999,6.1999998,5.23,1850800,6.29
"ADIB",2008-03-13 00:00:00,67.550003,68.849998,66.5,6.79,1803640,67.949997
"ADNH",2008-03-13 00:00:00,9.5,9.79,9.5,6.9099998,15000,9.6000004
"ADNIC",2008-03-13 00:00:00,11,11.05,11,8.8000002,26000,11
"ADSB",2008-03-13 00:00:00,4.9499998,4.9499998,4.9499998,4.9499998,6740,
"AGTHIA",2008-03-13 00:00:00,2.0599999,2.0799999,2.05,2.0699999,636642,
"AIRARABIA",2008-03-13 00:00:00,2.0699999,2.0699999,2.05,2.0599999,19212040,
"AKIC",2008-03-13 00:00:00,1.71,1.71,1.6900001,1.7,108736,
"ALDAR",2008-03-13 00:00:00,10.9,10.95,10.7,10.8,7708333,
"ALFIRDOUS",2008-03-13 00:00:00,2.4000001,2.4000001,2.3599999,2.3599999,23000,
"AMAN",2008-03-13 00:00:00,27.5,27.5,26.85,2.73,39535,27.299999
"AMLAK",2008-03-13 00:00:00,4.6300001,4.6300001,4.5599999,4.5599999,4259842,
"ARIG",2008-03-13 00:00:00,3.71,3.8299999,3.71,3.8299999,30000,
"ARKAN",2008-03-13 00:00:00,3.8199999,3.8399999,3.76,3.8099999,4607674,
"ARMX",2008-03-13 00:00:00,3.04,3.04,2.99,2.72,2763331,2.99
"ARTC",2008-03-13 00:00:00,12.1,12.1,11.95,12,1082911,
"ASMAK",2008-03-13 00:00:00,6.5100002,7.1500001,6.5,6.5500002,1700,
"BOS",2008-03-13 00:00:00,3.25,3.29,3.1199999,3.2,339682,
"CBD",2008-03-13 00:00:00,10,10.05,9.8999996,10.05,30110,
"CBI",2008-03-13 00:00:00,3.1800001,3.2,3.1099999,2.73,487602,3.1400001
"DANA",2008-03-13 00:00:00,2.29,2.29,2.23,2.26,20384097,
"DEYAAR",2008-03-13 00:00:00,2.54,2.55,2.49,2.5,24104114,
"DFM",2008-03-13 00:00:00,5.9699998,5.9699998,5.8499999,5.8499999,21124199,
"DIB",2008-03-13 00:00:00,12.2,12.25,12.05,10.52,6779195,12.1
"DIC",2008-03-13 00:00:00,5.6300001,5.6300001,5.5500002,3.8800001,6273021,4.27
"DRIVE",2008-03-13 00:00:00,6.25,6.5100002,6.25,6.3699999,230401,
"DU",2008-03-13 00:00:00,6.3400002,6.3400002,6.25,6.27,1678851,
"EMAAR",2008-03-13 00:00:00,12.1,12.1,11.9,11.9,18250357,
"ENBD",2008-03-13 00:00:00,14,14.15,13.95,12.17,70714,14
"ETISALAT",2008-03-13 00:00:00,23.950001,24.200001,23.950001,20.08,108973,24.1
"FGB",2008-03-13 00:00:00,21.450001,21.450001,21,21.1,816400,
"FH",2008-03-13 00:00:00,10.15,10.15,10.15,10.15,100000,
"GCEM",2008-03-13 00:00:00,6.9099998,6.9099998,6.9099998,6.0100002,10000,6.9099998
"GGICO",2008-03-13 00:00:00,14.2,14.45,14.2,7.1300001,1367300,14.25
"GLOBAL",2008-03-13 00:00:00,15,15,14.7,14.7,2000,
"GULFNAV",2008-03-13 00:00:00,1.61,1.61,1.59,1.6,12098412,
"IAIC",2008-03-13 00:00:00,3.47,3.51,3.3800001,3.3800001,9174604,
"INVESTB",2008-03-13 00:00:00,3.6500001,3.6500001,3.6500001,3.6500001,65000,
"JULPHAR",2008-03-13 00:00:00,2.5999999,2.6500001,2.55,2.5,88431,2.6300001
"MAZAYA",2008-03-13 00:00:00,11.55,11.55,11.55,9.6199999,3000,11.55
"NBAD",2008-03-13 00:00:00,23,23,22.700001,19,461676,22.799999
"NBS",2008-03-13 00:00:00,3.3299999,3.4000001,3.23,2.8,2775368,3.3399999
"NCC",2008-03-13 00:00:00,13,13,12.55,9.6499996,1975,12.55
"NGI",2008-03-13 00:00:00,6.5999999,6.5999999,6.5999999,6.5999999,20268,
"NMDC",2008-03-13 00:00:00,9.1999998,9.9399996,8.8000002,8.0600004,209287,9.54
"OEIHC",2008-03-13 00:00:00,6.3899999,6.3899999,6.3899999,4.9200001,3000,
"OILC",2008-03-13 00:00:00,2.5699999,2.5699999,2.48,2.51,3209040,
"QCEM",2008-03-13 00:00:00,3.4200001,3.4200001,3.3800001,3.0899999,40000,3.4000001
"QTEL",2008-03-13 00:00:00,250,250,240,249.39999,200,
"RAKBANK",2008-03-13 00:00:00,8.3999996,8.3999996,8.3999996,7,45000,8.3999996
"RAKCC",2008-03-13 00:00:00,2.05,2.0699999,2.05,2.0599999,1589833,
"RAKPROP",2008-03-13 00:00:00,2.5,2.5,2.4400001,2.47,7190017,
"RAKWCT",2008-03-13 00:00:00,2.29,2.29,2.28,2.29,109000,
"SCIDC",2008-03-13 00:00:00,6.6999998,6.6999998,6.6500001,6.6599998,29000,
"SHUAA",2008-03-13 00:00:00,8.5,8.5299997,8.2399998,8.5,1135210,
"SOROUH",2008-03-13 00:00:00,10.4,10.55,10.3,10.4,6487672,
"SUDATEL",2008-03-13 00:00:00,8.1999998,8.1999998,8.1700001,6.8200002,15372,8.1899996
"TABREED",2008-03-13 00:00:00,3.0699999,3.0699999,3,2.8099999,6323635,3.01
"TAMWEEL",2008-03-13 00:00:00,6.8000002,6.8000002,6.6500001,6.6700001,2323781,
"TAQA",2008-03-13 00:00:00,3.55,3.6300001,3.54,3.5899999,5131703,
"UAB",2008-03-13 00:00:00,7.4000001,7.4000001,7.3000002,7.3899999,5075000,
"UCC",2008-03-13 00:00:00,4.0500002,4.1500001,4.0500002,4.1100001,11800,
"UNB",2008-03-13 00:00:00,7.6500001,8.0500002,7.6500001,8,206260,
"UPP",2008-03-13 00:00:00,4.7800002,4.8099999,4.6799998,4.27,15178191,4.6999998
"WARE",2008-03-13 00:00:00,17.200001,18,17.200001,18,14900,
"AABAR",2008-03-12 00:00:00,4.2199998,4.25,4.0799999,4.1700001,18133234,
"ADAVIATION",2008-03-12 00:00:00,5.6199999,5.8000002,5.54,5.7199998,4005044,
"ADCB",2008-03-12 00:00:00,6.3400002,6.3899999,6.2800002,5.2600002,929231,6.3200002
"ADIB",2008-03-12 00:00:00,69,69,66.699997,6.8000002,3725622,68
"ADNH",2008-03-12 00:00:00,10,10,9.5600004,7.0799999,662963,9.8299999
"ADNIC",2008-03-12 00:00:00,11,11,11,8.8000002,21245,11
"ADSB",2008-03-12 00:00:00,4.96,5.0500002,4.96,5.04,930410,
"AGTHIA",2008-03-12 00:00:00,2.0799999,2.0999999,2.0599999,2.0799999,3592337,
"AIRARABIA",2008-03-12 00:00:00,2.1099999,2.1099999,2.0699999,2.0799999,43596483,
"AKIC",2008-03-12 00:00:00,1.7,1.72,1.6900001,1.7,367474,
"ALDAR",2008-03-12 00:00:00,11.05,11.1,10.9,11,10363311,
"ALFIRDOUS",2008-03-12 00:00:00,2.4000001,2.47,2.4000001,2.46,18844,
"AMAN",2008-03-12 00:00:00,27.5,27.700001,26.799999,2.75,330505,27.450001
"AMLAK",2008-03-12 00:00:00,4.6599998,4.7199998,4.6100001,4.6199999,18042783,
"ARKAN",2008-03-12 00:00:00,3.8900001,3.8900001,3.8099999,3.8599999,3672033,
"ARMX",2008-03-12 00:00:00,3.0599999,3.1099999,3,2.74,18392602,3.01
"ARTC",2008-03-12 00:00:00,12.1,12.15,12,12.1,1721833,
"ASCANA",2008-03-12 00:00:00,2.99,2.99,2.99,2.99,300,
"ASMAK",2008-03-12 00:00:00,6.8000002,7,6.8000002,6.9899998,11600,
"BILDCO",2008-03-12 00:00:00,4.0100002,4.04,3.99,4,1076785,
"BOS",2008-03-12 00:00:00,3.4000001,3.45,3.3,3.4100001,16034696,
"CBD",2008-03-12 00:00:00,10.1,10.1,10.1,10.1,5000,
"DEYAAR",2008-03-12 00:00:00,2.5699999,2.5699999,2.53,2.53,20922078,
"DFM",2008-03-12 00:00:00,6.0500002,6.0700002,5.9200001,5.9400001,40517625,
"DHAFRA",2008-03-12 00:00:00,7,7,7,7,100000,
"DIB",2008-03-12 00:00:00,12.25,12.35,12.15,10.65,15378440,12.25
"DIC",2008-03-12 00:00:00,5.6799998,5.6999998,5.6300001,3.9300001,6365110,4.3200002
"DIN",2008-03-12 00:00:00,30,30,30,22.559999,30267,30
"DRIVE",2008-03-12 00:00:00,5.6999998,6,5.5,5.9400001,931645,
"DU",2008-03-12 00:00:00,6.4899998,6.4899998,6.3200002,6.3800001,6488955,
"EMAAR",2008-03-12 00:00:00,12.15,12.35,12.05,12.15,47097785,
"ENBD",2008-03-12 00:00:00,14.2,14.2,13.95,12.17,99300,14
"ETISALAT",2008-03-12 00:00:00,24.1,24.200001,24,20.040001,323814,24.049999
"FGB",2008-03-12 00:00:00,21.200001,21.9,21,21.549999,6424797,
"FH",2008-03-12 00:00:00,9.8500004,10.25,9.8500004,10.2,115269,
"FOODCO",2008-03-12 00:00:00,5,5,5,5,11000,
"GCEM",2008-03-12 00:00:00,6.9000001,7.02,6.9000001,6.0300002,148252,6.9400001
"GGICO",2008-03-12 00:00:00,14.3,14.3,13.9,7,165930,14
"GLOBAL",2008-03-12 00:00:00,15,15,15,15,1500,
"GULFNAV",2008-03-12 00:00:00,1.64,1.65,1.6,1.6,66078376,
"IAIC",2008-03-12 00:00:00,3.55,3.5599999,3.48,3.48,6324554,
"INVESTB",2008-03-12 00:00:00,3.5,3.6500001,3.5,3.5999999,236925,
"JULPHAR",2008-03-12 00:00:00,2.5999999,2.5999999,2.5999999,2.48,136190,2.5999999
"MASQ",2008-03-12 00:00:00,336,336,336,258.45999,1100,336
"NBAD",2008-03-12 00:00:00,23.049999,23.049999,22.85,19.129999,303015,22.950001
"NBS",2008-03-12 00:00:00,4.0500002,4.1100001,4,2.8299999,5494491,4.0500002
"NCC",2008-03-12 00:00:00,12.05,13.2,12.05,10.15,3437,13.2
"NGI",2008-03-12 00:00:00,6.3899999,6.3899999,6.3899999,6.3899999,56940,
"NMDC",2008-03-12 00:00:00,8.8000002,9.4799995,8.0200005,7.6399999,132852,9.04
"OEIHC",2008-03-12 00:00:00,6.25,6.25,6.25,4.8099999,5900,
"OILC",2008-03-12 00:00:00,2.5799999,2.5799999,2.53,2.55,9421715,
"QCEM",2008-03-12 00:00:00,3.25,3.3,3.25,2.96,75000,3.26
"RAKBANK",2008-03-12 00:00:00,8.5100002,8.5100002,8.5100002,7.0900002,50000,8.5100002
"RAKCC",2008-03-12 00:00:00,2.0899999,2.0899999,2.0599999,2.0699999,1306875,
"RAKCEC",2008-03-12 00:00:00,4.6900001,4.73,4.6900001,3.9200001,20000,4.6999998
"RAKPROP",2008-03-12 00:00:00,2.55,2.5699999,2.47,2.52,20784656,
"RAKWCT",2008-03-12 00:00:00,2.3,2.3,2.27,2.28,315498,
"SCIDC",2008-03-12 00:00:00,6.6999998,6.8000002,6.6500001,6.6599998,714787,
"SHUAA",2008-03-12 00:00:00,8.6000004,8.8199997,8.3500004,8.5900002,10830643,
"SOROUH",2008-03-12 00:00:00,10.85,10.85,10.45,10.65,5858802,
"SUDATEL",2008-03-12 00:00:00,8.1599998,8.2200003,8.1499996,6.8000002,64215,8.1599998
"TABREED",2008-03-12 00:00:00,3.1099999,3.1400001,3.0599999,2.8699999,6823334,3.0699999
"TAMWEEL",2008-03-12 00:00:00,6.71,6.8499999,6.6599998,6.8099999,11719975,
"TAQA",2008-03-12 00:00:00,3.51,3.6500001,3.51,3.5899999,6710157,
"TKFL",2008-03-12 00:00:00,6.4499998,6.8000002,6.4499998,6.6199999,1470,
"UAB",2008-03-12 00:00:00,7.4000001,7.4000001,7.1399999,7.3899999,2725000,
"UCC",2008-03-12 00:00:00,4.0500002,4.0500002,4.0500002,4.0500002,10000,
"UNB",2008-03-12 00:00:00,9.6999998,9.6999998,9.5299997,8.0200005,1014028,9.6300001
"UNION",2008-03-12 00:00:00,2.7,3.1400001,2.7,2.54,12814,2.9200001
"UPP",2008-03-12 00:00:00,4.6100001,4.8200002,4.5999999,4.3600001,26614574,4.8000002
"AAAIC",2008-03-11 00:00:00,135,139.89999,128,106.16,19584,132.7
"AABAR",2008-03-11 00:00:00,4.2600002,4.27,4.0300002,4.1300001,54616059,
"ADAVIATION",2008-03-11 00:00:00,5.3000002,5.4000001,5.23,5.3299999,1601299,
"ADCB",2008-03-11 00:00:00,6.48,6.48,6.1999998,5.27,4894792,6.3400002
"ADIB",2008-03-11 00:00:00,65.949997,66.849998,64.150002,6.52,1257815,65.150002
"ADNH",2008-03-11 00:00:00,9.5,9.75,9.5,6.96,48123,9.6599998
"ADNIC",2008-03-11 00:00:00,11.05,11.9,10.7,8.96,156327,11.2
"ADSB",2008-03-11 00:00:00,4.9899998,5.0500002,4.9899998,5.0100002,44900,
"AGTHIA",2008-03-11 00:00:00,2.0699999,2.0799999,2.05,2.0699999,1551883,
"AIRARABIA",2008-03-11 00:00:00,2.0699999,2.0999999,2.04,2.0699999,48825379,
"AKIC",2008-03-11 00:00:00,1.7,1.7,1.7,1.7,21000,
"ALDAR",2008-03-11 00:00:00,11.05,11.05,10.7,10.9,12523595,
"ALFIRDOUS",2008-03-11 00:00:00,2.3299999,2.45,2.3299999,2.45,530,
"AMAN",2008-03-11 00:00:00,26.65,26.799999,26.5,2.6600001,102925,26.65
"AMLAK",2008-03-11 00:00:00,4.5700002,4.6199999,4.52,4.5500002,7039505,
"ARKAN",2008-03-11 00:00:00,3.8499999,3.8499999,3.78,3.8,3403525,
"ARMX",2008-03-11 00:00:00,3.05,3.05,3,2.74,8085587,3.01
"ARTC",2008-03-11 00:00:00,12.1,12.15,11.95,12.15,368581,
"ASCANA",2008-03-11 00:00:00,2.9200001,2.9200001,2.8499999,2.8699999,57750,
"ASMAK",2008-03-11 00:00:00,7,7,6.77,6.8299999,1600,
"BILDCO",2008-03-11 00:00:00,3.95,4.04,3.95,4,302827,
"BOS",2008-03-11 00:00:00,3.4400001,3.4400001,3.3800001,3.4100001,18198835,
"CBD",2008-03-11 00:00:00,10,10,9.6499996,9.6499996,211821,
"CBI",2008-03-11 00:00:00,3.1500001,3.1500001,3.0699999,2.7,78100,3.0999999
"DANA",2008-03-11 00:00:00,2.3199999,2.3299999,2.28,2.3,8172882,
"DEYAAR",2008-03-11 00:00:00,2.55,2.55,2.51,2.52,17366448,
"DFM",2008-03-11 00:00:00,5.96,5.98,5.8299999,5.9099998,22585752,
"DIB",2008-03-11 00:00:00,12.1,12.15,11.95,10.39,7620934,11.95
"DIC",2008-03-11 00:00:00,5.6399999,5.6799998,5.5500002,3.8699999,8749685,4.2600002
"DRIVE",2008-03-11 00:00:00,5.8499999,5.8499999,5.4099998,5.5700002,65100,
"DU",2008-03-11 00:00:00,6.3000002,6.3499999,6.27,6.3099999,1083757,
"EIC",2008-03-11 00:00:00,9.5,9.5,9.5,9.5,800,
"EMAAR",2008-03-11 00:00:00,11.9,12,11.8,11.8,19708054,
"ENBD",2008-03-11 00:00:00,14.3,14.35,13.95,12.13,27200,13.95
"ETISALAT",2008-03-11 00:00:00,24.25,24.35,23.9,20,1124658,24
"FGB",2008-03-11 00:00:00,21.700001,21.700001,20.6,21.200001,1386504,
"FH",2008-03-11 00:00:00,10.1,10.1,10.1,10.1,100135,
"FOODCO",2008-03-11 00:00:00,5,5,4.8000002,4.9299998,89713,
"GCEM",2008-03-11 00:00:00,7,7,6.8800001,5.98,416303,6.8800001
"GFH",2008-03-11 00:00:00,15.1,15.1,15.1,15.1,5000,
"GGICO",2008-03-11 00:00:00,13.75,14.4,13.7,7,124825,14
"GLOBAL",2008-03-11 00:00:00,14.7,14.7,14.7,14.7,4000,
"GMPC",2008-03-11 00:00:00,8.5,8.5,8.5,6.23,50,8.5
"GULFNAV",2008-03-11 00:00:00,1.61,1.63,1.6,1.6,17328202,
"IAIC",2008-03-11 00:00:00,3.5,3.52,3.4400001,3.46,3496349,
"INVESTB",2008-03-11 00:00:00,3.4000001,3.4000001,3.4000001,3.4000001,1900,
"JULPHAR",2008-03-11 00:00:00,2.78,2.78,2.5999999,2.5,13781,2.6300001
"NBAD",2008-03-11 00:00:00,23.299999,23.299999,23,19.17,636678,23
"NBS",2008-03-11 00:00:00,3.97,4.0900002,3.96,2.8199999,5549275,4.0300002
"NCC",2008-03-11 00:00:00,12.65,12.65,12.65,9.7299995,1000,12.65
"NGI",2008-03-11 00:00:00,6.0900002,6.0900002,6.0900002,6.0900002,75000,
"NMDC",2008-03-11 00:00:00,8.5100002,8.9799995,8.5100002,7.5,14200,8.8699999
"OEIHC",2008-03-11 00:00:00,5.25,6.0300002,5.25,4.5999999,112820,
"OILC",2008-03-11 00:00:00,2.6700001,2.6800001,2.6199999,2.52,4058691,2.6500001
"QCEM",2008-03-11 00:00:00,3.1600001,3.1600001,3.1500001,2.8599999,70000,3.1500001
"QTEL",2008-03-11 00:00:00,257,257,257,257,125,
"RAKBANK",2008-03-11 00:00:00,8.3999996,8.6000004,8.3999996,7.0700002,1631000,8.4799995
"RAKCC",2008-03-11 00:00:00,2.0599999,2.0699999,2.05,2.0599999,679869,
"RAKCEC",2008-03-11 00:00:00,4.8299999,4.8299999,4.5599999,3.9400001,50000,4.73
"RAKPROP",2008-03-11 00:00:00,2.5599999,2.5599999,2.47,2.51,15119472,
"RAKWCT",2008-03-11 00:00:00,2.3,2.3,2.26,2.28,417352,
"RAPCO",2008-03-11 00:00:00,4,4.0999999,4,4.0500002,9800,
"SCIDC",2008-03-11 00:00:00,6.79,6.79,6.6199999,6.6700001,13300,
"SHUAA",2008-03-11 00:00:00,7.7600002,8.5799999,7.75,8.5699997,6215894,
"SOROUH",2008-03-11 00:00:00,10.7,10.7,10.45,10.55,1778522,
"SUDATEL",2008-03-11 00:00:00,8.21,8.25,8.1499996,6.8400002,1517202,8.21
"TABREED",2008-03-11 00:00:00,3.0599999,3.0799999,3.04,2.8699999,4158725,3.0699999
"TAMWEEL",2008-03-11 00:00:00,6.6300001,6.6700001,6.5500002,6.5799999,1163150,
"TAQA",2008-03-11 00:00:00,3.53,3.55,3.4400001,3.49,1407621,
"UAB",2008-03-11 00:00:00,7.1599998,7.1599998,7.1500001,7.1599998,2565639,
"UCC",2008-03-11 00:00:00,4.0100002,4.1799998,3.95,3.98,3050450,
"UNB",2008-03-11 00:00:00,9.5,9.5600004,9.5,7.9200001,93395,9.5100002
"UPP",2008-03-11 00:00:00,4.5799999,4.5799999,4.5100002,4.0999999,4014016,4.5100002
"AABAR",2008-03-10 00:00:00,4.46,4.4899998,4.27,4.3600001,18935649,
"ADAVIATION",2008-03-10 00:00:00,5.1599998,5.4699998,5.1599998,5.3000002,1296098,
"ADCB",2008-03-10 00:00:00,6.4000001,6.52,6.4000001,5.4000001,1709033,6.4899998
"ADIB",2008-03-10 00:00:00,66.75,68.5,65.699997,6.7199998,4896840,67.25
"ADNH",2008-03-10 00:00:00,9.7399998,9.7399998,9.5,6.9699998,42000,9.6800003
"ADNIC",2008-03-10 00:00:00,11.05,11.1,11.05,8.8400002,319999,11.05
"ADSB",2008-03-10 00:00:00,5,5.0500002,4.9699998,5.02,1119922,
"AGTHIA",2008-03-10 00:00:00,2.0599999,2.0799999,2.05,2.0599999,2003263,
"AIRARABIA",2008-03-10 00:00:00,2.0699999,2.0799999,2.04,2.0599999,29573309,
"AKIC",2008-03-10 00:00:00,1.74,1.74,1.72,1.73,85000,
"ALDAR",2008-03-10 00:00:00,11.05,11.2,11.05,11.1,14024314,
"ALFIRDOUS",2008-03-10 00:00:00,2.3800001,2.4000001,2.3800001,2.4000001,41000,
"ALMADINA",2008-03-10 00:00:00,10.3,11,10.3,6.6900001,2500,11
"AMAN",2008-03-10 00:00:00,26.85,27.700001,26.75,2.6700001,346286,26.75
"AMLAK",2008-03-10 00:00:00,4.5300002,4.6300001,4.5300002,4.5700002,6482860,
"ARIG",2008-03-10 00:00:00,3.8599999,3.8900001,3.3599999,3.5999999,35300,
"ARKAN",2008-03-10 00:00:00,3.8699999,3.9200001,3.8199999,3.8599999,5648793,
"ARMX",2008-03-10 00:00:00,3.0599999,3.0999999,3.05,2.78,2488797,3.0599999
"ARTC",2008-03-10 00:00:00,12,12.15,11.95,12.15,774699,
"ASCANA",2008-03-10 00:00:00,2.97,2.97,2.97,2.97,50,
"ASMAK",2008-03-10 00:00:00,6.6999998,6.6999998,6.4099998,6.5100002,600,
"BILDCO",2008-03-10 00:00:00,3.9200001,4,3.9200001,4,268309,
"BOS",2008-03-10 00:00:00,3.4000001,3.45,3.4000001,3.4200001,4678447,
"CBD",2008-03-10 00:00:00,10.15,10.55,10.15,10.15,888600,
"CBI",2008-03-10 00:00:00,3.1099999,3.1099999,3.1099999,2.7,1000,3.1099999
"DANA",2008-03-10 00:00:00,2.3699999,2.3699999,2.3199999,2.3399999,8388477,
"DEYAAR",2008-03-10 00:00:00,2.55,2.5699999,2.52,2.55,14259517,
"DFM",2008-03-10 00:00:00,5.9499998,6,5.8899999,5.9299998,14544734,
"DIB",2008-03-10 00:00:00,12.05,12.35,12.05,10.48,14284957,12.05
"DIC",2008-03-10 00:00:00,5.6799998,5.6999998,5.6199999,3.9400001,6695736,4.3299999
"DRIVE",2008-03-10 00:00:00,5.5,5.5999999,5.4699998,5.5,96618,
"DU",2008-03-10 00:00:00,6.3099999,6.4200001,6.3000002,6.3200002,4006147,
"EMAAR",2008-03-10 00:00:00,11.9,12.05,11.7,11.9,24075798,
"ENBD",2008-03-10 00:00:00,14.25,14.25,14,12.35,383721,14.2
"ETISALAT",2008-03-10 00:00:00,24.299999,24.4,24.200001,20.25,495472,24.299999
"FBICO",2008-03-10 00:00:00,3.5,3.5,3.0999999,2.7,9660,3.1099999
"FCI",2008-03-10 00:00:00,7.1999998,7.1999998,7.1999998,6.5500002,1000,7.1999998
"FGB",2008-03-10 00:00:00,22,22.1,21.450001,21.75,4751842,
"FH",2008-03-10 00:00:00,10.15,10.15,9.8000002,10.05,169634,
"FOODCO",2008-03-10 00:00:00,4.8000002,4.8000002,4.73,4.8000002,21485,
"GCEM",2008-03-10 00:00:00,6.9499998,6.9499998,6.8800001,6.0100002,866075,6.9099998
"GGICO",2008-03-10 00:00:00,14,14.2,13.8,6.9000001,78500,13.8
"GULFNAV",2008-03-10 00:00:00,1.64,1.64,1.61,1.62,15693713,
"IAIC",2008-03-10 00:00:00,3.55,3.55,3.49,3.51,9547467,
"IFA",2008-03-10 00:00:00,12.5,12.5,12.5,7.8099999,500,12.5
"JULPHAR",2008-03-10 00:00:00,2.5999999,2.7,2.5999999,2.53,163903,2.6600001
"NBAD",2008-03-10 00:00:00,23.15,23.25,23.15,19.33,17355,23.200001
"NBS",2008-03-10 00:00:00,4.1199999,4.1199999,3.99,2.8099999,11498471,4.02
"NCC",2008-03-10 00:00:00,12.5,12.6,12.5,9.6899996,7104,12.6
"NCTH",2008-03-10 00:00:00,8.4499998,8.46,8.4499998,8.46,27600,
"NMDC",2008-03-10 00:00:00,8.3999996,9.1999998,8.3999996,7.6799998,128813,9.0900002
"NRE",2008-03-10 00:00:00,6.1999998,6.1999998,6.1999998,5.6399999,3000,6.1999998
"OEIHC",2008-03-10 00:00:00,5.5500002,5.5500002,5.4000001,4.2199998,99244,
"OIC",2008-03-10 00:00:00,9.3000002,10.25,9.3000002,10.25,67600,
"OILC",2008-03-10 00:00:00,2.7,2.7,2.6300001,2.54,10485980,2.6700001
"QCEM",2008-03-10 00:00:00,3.3499999,3.3499999,3.3,3,10000,3.3
"RAKBANK",2008-03-10 00:00:00,8.1999998,8.3000002,8.1999998,6.9000001,120650,8.2799997
"RAKCC",2008-03-10 00:00:00,2.0799999,2.0999999,2.05,2.0699999,3280487,
"RAKCEC",2008-03-10 00:00:00,4.6999998,4.8699999,4.6999998,3.97,80000,4.77
"RAKPROP",2008-03-10 00:00:00,2.5999999,2.6099999,2.5599999,2.5799999,3429011,
"RAKWCT",2008-03-10 00:00:00,2.3299999,2.3399999,2.27,2.3099999,639015,
"SCIDC",2008-03-10 00:00:00,6.75,6.75,6.6399999,6.6799998,17700,
"SHUAA",2008-03-10 00:00:00,7.2600002,7.9099998,7.2600002,7.8000002,7321203,
"SOROUH",2008-03-10 00:00:00,10.75,10.85,10.65,10.7,1020588,
"SUDATEL",2008-03-10 00:00:00,8.2299995,8.2299995,8.1999998,6.8299999,199259,8.1999998
"TABREED",2008-03-10 00:00:00,3.05,3.0999999,3.04,2.8699999,5598727,3.0699999
"TAMWEEL",2008-03-10 00:00:00,6.6199999,6.6999998,6.5500002,6.6900001,3978532,
"TAQA",2008-03-10 00:00:00,3.5999999,3.6199999,3.51,3.5599999,1460297,
"TKFL",2008-03-10 00:00:00,7,7,7,7,7350,
"UCC",2008-03-10 00:00:00,4.4000001,4.4000001,4.3400002,4.3600001,53200,
"UNB",2008-03-10 00:00:00,9.6199999,9.6700001,9.3999996,7.9299998,246758,9.5200005
"UNION",2008-03-10 00:00:00,2.9300001,2.9300001,2.9300001,2.55,4917,2.9300001
"UPP",2008-03-10 00:00:00,4.6500001,4.6500001,4.52,4.1199999,7487672,4.5300002
"WARE",2008-03-10 00:00:00,20.200001,20.200001,20.200001,20.200001,4840,
"AABAR",2008-03-09 00:00:00,4.52,4.5300002,4.4400001,4.4899998,15253607,
"ADAVIATION",2008-03-09 00:00:00,5.52,5.52,5.3200002,5.4000001,545000,
"ADCB",2008-03-09 00:00:00,6.4299998,6.5599999,6.4299998,5.4099998,852273,6.5
"ADIB",2008-03-09 00:00:00,65.349998,66.650002,64.400002,6.5700002,2722445,65.75
"ADNH",2008-03-09 00:00:00,9.5,9.6499996,9.5,6.8499999,102723,9.5200005
"ADNIC",2008-03-09 00:00:00,10.85,11,10.8,8.7200003,240351,10.9
"ADSB",2008-03-09 00:00:00,5,5,5,5,3310,
"AGTHIA",2008-03-09 00:00:00,2.0799999,2.0899999,2.0599999,2.0699999,1133347,
"AIRARABIA",2008-03-09 00:00:00,2.0899999,2.0999999,2.0599999,2.0799999,23814734,
"AKIC",2008-03-09 00:00:00,1.79,1.8,1.6900001,1.74,194868,
"ALDAR",2008-03-09 00:00:00,11.15,11.2,11.05,11.15,5047398,
"ALFIRDOUS",2008-03-09 00:00:00,2.3199999,2.3800001,2.3199999,2.3800001,9401,
"ALMADINA",2008-03-09 00:00:00,11,11,11,6.6900001,2500,11
"AMAN",2008-03-09 00:00:00,27.299999,27.299999,26.4,2.6900001,85981,26.9
"AMLAK",2008-03-09 00:00:00,4.6300001,4.6300001,4.54,4.5500002,6998565,
"ARIG",2008-03-09 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,1368,
"ARKAN",2008-03-09 00:00:00,3.9300001,3.9300001,3.8599999,3.8800001,3617620,
"ARMX",2008-03-09 00:00:00,3.0999999,3.0999999,3.0599999,2.79,524560,3.0699999
"ARTC",2008-03-09 00:00:00,12,12.2,11.85,12.2,1030650,
"ASMAK",2008-03-09 00:00:00,6.04,6.9899998,6.04,6.6999998,16000,
"BILDCO",2008-03-09 00:00:00,3.9400001,3.95,3.9400001,3.95,128733,
"BOS",2008-03-09 00:00:00,3.4000001,3.4000001,3.3900001,3.3900001,298418,
"CBD",2008-03-09 00:00:00,11.65,11.65,10.65,10.65,76965,
"CBI",2008-03-09 00:00:00,3.0599999,3.0599999,3,2.6300001,40000,3.02
"DANA",2008-03-09 00:00:00,2.3800001,2.3800001,2.3499999,2.3599999,8077263,
"DEYAAR",2008-03-09 00:00:00,2.5699999,2.5699999,2.53,2.53,19027098,
"DFM",2008-03-09 00:00:00,5.9899998,6,5.8699999,5.9499998,21659315,
"DIB",2008-03-09 00:00:00,12,12.05,11.9,10.39,3690024,11.95
"DIC",2008-03-09 00:00:00,5.73,5.7399998,5.6700001,3.95,4305316,4.3499999
"DRIVE",2008-03-09 00:00:00,5.25,5.6500001,5.1500001,5.27,146000,
"DU",2008-03-09 00:00:00,6.4000001,6.4000001,6.2800002,6.3499999,2532966,
"EMAAR",2008-03-09 00:00:00,12,12,11.75,11.8,23072253,
"ENBD",2008-03-09 00:00:00,14.4,14.4,14.2,12.35,207120,14.2
"ETISALAT",2008-03-09 00:00:00,24.65,24.700001,24.25,20.42,1863463,24.5
"FBICO",2008-03-09 00:00:00,3.29,3.29,3.29,2.8599999,107,3.29
"FGB",2008-03-09 00:00:00,22.5,22.5,21.700001,21.950001,722380,
"FH",2008-03-09 00:00:00,9.5100002,10.15,9.5100002,10.15,170134,
"FOODCO",2008-03-09 00:00:00,4.6700001,4.6700001,4.6500001,4.6700001,35500,
"GCEM",2008-03-09 00:00:00,6.9000001,7.0100002,6.8499999,6.04,1380366,6.9499998
"GFH",2008-03-09 00:00:00,15.4,15.4,15.4,15.4,850,
"GGICO",2008-03-09 00:00:00,14.1,14.1,13.75,6.9000001,66993,13.8
"GLOBAL",2008-03-09 00:00:00,16.5,16.5,16.5,16.5,835,
"GULFNAV",2008-03-09 00:00:00,1.64,1.64,1.61,1.63,10501466,
"IAIC",2008-03-09 00:00:00,3.5799999,3.5899999,3.52,3.55,5558581,
"JULPHAR",2008-03-09 00:00:00,2.5999999,2.6500001,2.5999999,2.5,168303,2.6199999
"NBAD",2008-03-09 00:00:00,23.4,23.4,23.049999,19.379999,28800,23.25
"NBF",2008-03-09 00:00:00,4.1900001,4.1900001,4.1900001,4.1900001,23432,
"NBS",2008-03-09 00:00:00,4.21,4.2399998,4.0799999,2.8599999,3584819,4.1300001
"NCC",2008-03-09 00:00:00,12.65,12.7,12.65,9.7299995,16500,12.65
"NMDC",2008-03-09 00:00:00,8.9899998,9.0100002,8.5100002,7.5100002,67300,8.8900003
"OEIHC",2008-03-09 00:00:00,6.0100002,6.0100002,6,4.6199999,15000,
"OIC",2008-03-09 00:00:00,9.8000002,9.8000002,9.79,9.79,14125,
"OILC",2008-03-09 00:00:00,2.72,2.73,2.6900001,2.5699999,7167706,2.7
"QCEM",2008-03-09 00:00:00,3.2,3.2,3.2,2.9100001,37631,3.2
"RAKCC",2008-03-09 00:00:00,2.0999999,2.1099999,2.0799999,2.0999999,1739254,
"RAKCEC",2008-03-09 00:00:00,4.5799999,4.9099998,4.5,3.97,383592,4.77
"RAKPROP",2008-03-09 00:00:00,2.6300001,2.6500001,2.5999999,2.6199999,4230694,
"RAKWCT",2008-03-09 00:00:00,2.3499999,2.3699999,2.3,2.3299999,625000,
"SCIDC",2008-03-09 00:00:00,6.5999999,6.7800002,6.5999999,6.7399998,239470,
"SHUAA",2008-03-09 00:00:00,7.4699998,7.4899998,7.1599998,7.4899998,931423,
"SOROUH",2008-03-09 00:00:00,10.9,10.9,10.65,10.8,3243540,
"SUDATEL",2008-03-09 00:00:00,8.2399998,8.25,8.1999998,6.8699999,220900,8.25
"TABREED",2008-03-09 00:00:00,3.0799999,3.0899999,3.04,2.8699999,5714141,3.0699999
"TAMWEEL",2008-03-09 00:00:00,6.6199999,6.6799998,6.5799999,6.6500001,2012394,
"TAQA",2008-03-09 00:00:00,3.6099999,3.6300001,3.5799999,3.5999999,1369254,
"UCC",2008-03-09 00:00:00,4.5999999,4.5999999,4.3499999,4.5100002,82845,
"UNB",2008-03-09 00:00:00,9.6499996,9.6499996,9.5699997,8.0200005,325154,9.6300001
"UPP",2008-03-09 00:00:00,4.6100001,4.6100001,4.5599999,4.1799998,3339784,4.5999999
"WARE",2008-03-09 00:00:00,21.5,21.5,21.5,21.5,5000,
"AABAR",2008-03-06 00:00:00,4.4200001,4.54,4.3800001,4.4499998,33948406,
"ADAVIATION",2008-03-06 00:00:00,5.5500002,5.9000001,5.5100002,5.73,3843096,
"ADCB",2008-03-06 00:00:00,6.5599999,6.5900002,6.46,5.4200001,3881607,6.52
"ADIB",2008-03-06 00:00:00,62.400002,65.5,62.400002,6.4299998,3195899,64.349998
"ADNH",2008-03-06 00:00:00,9.4899998,9.6000004,9.4899998,6.8800001,990000,9.5500002
"ADNIC",2008-03-06 00:00:00,10.65,10.7,10.6,8.5600004,312000,10.7
"ADSB",2008-03-06 00:00:00,5.1900001,5.1900001,5.1900001,5.1900001,50000,
"AGTHIA",2008-03-06 00:00:00,2.0999999,2.1300001,2.0699999,2.0999999,4144524,
"AIRARABIA",2008-03-06 00:00:00,2.0899999,2.1099999,2.0899999,2.0999999,42362182,
"AKIC",2008-03-06 00:00:00,1.7,1.7,1.7,1.7,1000,
"ALDAR",2008-03-06 00:00:00,11.05,11.35,11.05,11.15,15467664,
"ALFIRDOUS",2008-03-06 00:00:00,2.4200001,2.4200001,2.3199999,2.3900001,79519,
"AMAN",2008-03-06 00:00:00,26.799999,27.5,26.799999,2.72,107482,27.200001
"AMLAK",2008-03-06 00:00:00,4.6199999,4.6799998,4.6199999,4.6500001,6629317,
"ARIG",2008-03-06 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,12800,
"ARKAN",2008-03-06 00:00:00,3.9400001,3.96,3.9000001,3.9300001,10301166,
"ARMX",2008-03-06 00:00:00,3.1099999,3.1500001,3.0899999,2.8099999,2583545,3.0899999
"ARTC",2008-03-06 00:00:00,12.1,12.3,11.95,12,2597316,
"ASCANA",2008-03-06 00:00:00,2.9000001,2.9000001,2.9000001,2.9000001,7250,
"ASMAK",2008-03-06 00:00:00,6.1999998,6.4200001,6.1999998,6.3600001,2300,
"BILDCO",2008-03-06 00:00:00,4,4.0500002,3.95,3.99,139130,
"BOS",2008-03-06 00:00:00,3.6700001,3.6700001,3.3499999,3.53,189750,
"CBD",2008-03-06 00:00:00,12.3,12.3,11.2,11.2,109300,
"CBI",2008-03-06 00:00:00,3.1300001,3.1300001,3.0999999,2.72,113585,3.1300001
"DANA",2008-03-06 00:00:00,2.3699999,2.4000001,2.3599999,2.3800001,8369791,
"DEYAAR",2008-03-06 00:00:00,2.5699999,2.5999999,2.5599999,2.5599999,16540082,
"DFM",2008-03-06 00:00:00,6,6.0700002,5.98,6.04,21073576,
"DIB",2008-03-06 00:00:00,12,12.1,12,10.52,4078076,12.1
"DIC",2008-03-06 00:00:00,5.6999998,5.8200002,5.6999998,4.02,16663408,4.4200001
"DRIVE",2008-03-06 00:00:00,5.1799998,5.1799998,5.1799998,5.1799998,10000,
"DU",2008-03-06 00:00:00,6.4499998,6.5300002,6.3899999,6.4200001,3795549,
"EMAAR",2008-03-06 00:00:00,12,12.2,12,12.05,15021097,
"ENBD",2008-03-06 00:00:00,14.3,14.4,14.25,12.52,409764,14.4
"ETISALAT",2008-03-06 00:00:00,24.85,24.9,24.75,20.67,1813889,24.799999
"FBICO",2008-03-06 00:00:00,3.1099999,3.1099999,3.1099999,2.7,3250,3.1099999
"FGB",2008-03-06 00:00:00,22.1,22.25,21.700001,22,2339077,
"FH",2008-03-06 00:00:00,10.55,10.55,9.75,9.8199997,148384,
"FOODCO",2008-03-06 00:00:00,5.1900001,5.1900001,5,5.1300001,47000,
"GCEM",2008-03-06 00:00:00,6.9000001,6.96,6.9000001,6.0100002,1418807,6.9099998
"GFH",2008-03-06 00:00:00,14.25,14.25,14.25,14.25,2464,
"GGICO",2008-03-06 00:00:00,14.4,14.5,14.05,7.0500002,2933120,14.1
"GLOBAL",2008-03-06 00:00:00,15,15,14.5,14.5,6900,
"GRAND",2008-03-06 00:00:00,4.29,4.29,4.29,3.4300001,7000,4.29
"GULFNAV",2008-03-06 00:00:00,1.63,1.65,1.63,1.65,10659038,
"IAIC",2008-03-06 00:00:00,3.5699999,3.6600001,3.5699999,3.6600001,4276517,
"JULPHAR",2008-03-06 00:00:00,2.7,2.8,2.6900001,2.6099999,93338,2.74
"MAZAYA",2008-03-06 00:00:00,11.5,11.5,11.5,9.5799999,33578,11.5
"NBAD",2008-03-06 00:00:00,23.299999,23.5,23.15,19.5,378000,23.4
"NBS",2008-03-06 00:00:00,4.1500001,4.25,4.1300001,2.9000001,3301885,4.1999998
"NCC",2008-03-06 00:00:00,11.7,12.1,11.7,9.3100004,9287,12.1
"NGI",2008-03-06 00:00:00,5.8000002,5.8000002,5.8000002,5.8000002,405720,
"NMDC",2008-03-06 00:00:00,9.4499998,9.4499998,8.5500002,7.3600001,239100,8.71
"OEIHC",2008-03-06 00:00:00,5.9000001,6.1999998,5.8499999,4.6300001,32926,
"OIC",2008-03-06 00:00:00,10,10.3,10,10.3,4799,
"OILC",2008-03-06 00:00:00,2.74,2.76,2.72,2.6099999,9538005,2.74
"QCEM",2008-03-06 00:00:00,3.3,3.5,3.3,3.0699999,45000,3.3800001
"QTEL",2008-03-06 00:00:00,255.3,255.3,255.3,255.3,50,
"RAKBANK",2008-03-06 00:00:00,8.1999998,8.1999998,8.1999998,6.8299999,31001,8.1999998
"RAKCC",2008-03-06 00:00:00,2.0899999,2.1300001,2.0799999,2.1099999,2995960,
"RAKCEC",2008-03-06 00:00:00,4.52,4.5799999,4.3299999,3.72,173400,4.4699998
"RAKPROP",2008-03-06 00:00:00,2.6300001,2.6800001,2.6300001,2.6500001,8067228,
"RAKWCT",2008-03-06 00:00:00,2.3299999,2.3399999,2.3,2.3199999,682710,
"SCIDC",2008-03-06 00:00:00,6.8000002,6.9000001,6.6599998,6.7600002,701994,
"SHUAA",2008-03-06 00:00:00,7.3400002,7.5,7.3400002,7.4400001,786051,
"SOROUH",2008-03-06 00:00:00,10.7,11.15,10.7,11,19707027,
"SUDATEL",2008-03-06 00:00:00,8.2399998,8.3000002,8.2200003,6.8899999,653770,8.2700005
"TABREED",2008-03-06 00:00:00,3.0699999,3.1099999,3.0699999,2.8900001,4642153,3.0899999
"TAMWEEL",2008-03-06 00:00:00,6.6700001,6.6999998,6.5999999,6.6599998,2137222,
"TAQA",2008-03-06 00:00:00,3.6199999,3.6800001,3.6199999,3.6500001,3484571,
"TKFL",2008-03-06 00:00:00,7.5,7.6500001,6.9200001,7.6100001,250144,
"UCC",2008-03-06 00:00:00,4.6599998,4.6599998,4.6599998,4.6599998,1031094,
"UNB",2008-03-06 00:00:00,9.5500002,9.6999998,9.5,7.98,1433401,9.5799999
"UNION",2008-03-06 00:00:00,2.9100001,2.9100001,2.9100001,2.53,4917,2.9100001
"UPP",2008-03-06 00:00:00,4.6399999,4.71,4.6199999,4.2199998,4365360,4.6399999
"AAAIC",2008-03-05 00:00:00,138,138,132,110.4,80466,138
"AABAR",2008-03-05 00:00:00,4.5,4.52,4.3800001,4.4200001,21900629,
"ADAVIATION",2008-03-05 00:00:00,5.6900001,5.6900001,5.4099998,5.52,444965,
"ADCB",2008-03-05 00:00:00,6.6199999,6.6199999,6.48,5.4499998,5672330,6.5500002
"ADIB",2008-03-05 00:00:00,62.950001,62.950001,61.5,6.1999998,290891,61.950001
"ADNH",2008-03-05 00:00:00,9.5,9.5500002,9.3500004,6.8299999,331962,9.4799995
"ADNIC",2008-03-05 00:00:00,10.5,10.7,10.5,8.4399996,53977,10.55
"ADSB",2008-03-05 00:00:00,5,5.1999998,4.9499998,5.0700002,278330,
"AGTHIA",2008-03-05 00:00:00,2.1099999,2.1199999,2.0899999,2.0999999,2052297,
"AIRARABIA",2008-03-05 00:00:00,2.0999999,2.1099999,2.0799999,2.0999999,31175437,
"AKIC",2008-03-05 00:00:00,1.7,1.8,1.67,1.77,681003,
"ALDAR",2008-03-05 00:00:00,11.2,11.25,10.95,11.1,9621858,
"ALFIRDOUS",2008-03-05 00:00:00,2.4400001,2.4400001,2.4100001,2.4300001,8574,
"AMAN",2008-03-05 00:00:00,26.700001,26.700001,26.5,2.6500001,219962,26.5
"AMLAK",2008-03-05 00:00:00,4.6900001,4.6900001,4.6100001,4.6199999,4502628,
"ARKAN",2008-03-05 00:00:00,4.0300002,4.04,3.8900001,3.96,51594113,
"ARMX",2008-03-05 00:00:00,3.1300001,3.1300001,3.0999999,2.8299999,827991,3.1099999
"ARTC",2008-03-05 00:00:00,12.3,12.45,11.9,12.3,4190426,
"ASCANA",2008-03-05 00:00:00,2.9000001,2.9000001,2.9000001,2.9000001,200,
"ASMAK",2008-03-05 00:00:00,6.54,6.54,6.54,6.54,600,
"BILDCO",2008-03-05 00:00:00,4,4.0500002,3.99,4,119415,
"BOS",2008-03-05 00:00:00,3.3900001,3.4000001,3.3299999,3.3599999,131347,
"CBD",2008-03-05 00:00:00,14.5,14.7,14.5,11.76,255060,14.7
"CBI",2008-03-05 00:00:00,3.1500001,3.1500001,3.05,2.7,74687,3.0999999
"DANA",2008-03-05 00:00:00,2.4000001,2.4000001,2.3599999,2.3800001,11864397,
"DEYAAR",2008-03-05 00:00:00,2.5899999,2.5899999,2.5599999,2.5699999,10898812,
"DFM",2008-03-05 00:00:00,6,6.04,5.9499998,5.96,11906520,
"DIB",2008-03-05 00:00:00,12.1,12.1,11.85,10.39,6681842,11.95
"DIC",2008-03-05 00:00:00,5.7199998,5.7199998,5.6199999,3.95,4738377,4.3400002
"DRC",2008-03-05 00:00:00,16.5,16.5,16.5,13.75,2000,16.5
"DRIVE",2008-03-05 00:00:00,5.1700001,5.1700001,4.9499998,5.0700002,195000,
"DU",2008-03-05 00:00:00,6.4499998,6.5100002,6.3800001,6.3800001,3659872,
"EMAAR",2008-03-05 00:00:00,12.1,12.15,11.9,11.95,10366695,
"ENBD",2008-03-05 00:00:00,14.55,14.55,14.25,12.39,93338,14.25
"ETISALAT",2008-03-05 00:00:00,25,25.049999,24.799999,20.75,864689,24.9
"FGB",2008-03-05 00:00:00,21.9,22.700001,21.5,21.9,3064090,
"FH",2008-03-05 00:00:00,9.9099998,10.15,9.5,9.6300001,260001,
"FOODCO",2008-03-05 00:00:00,4.96,4.9699998,4.9400001,4.9499998,66500,
"GCEM",2008-03-05 00:00:00,6.8000002,6.9000001,6.75,5.8899999,1372618,6.77
"GGICO",2008-03-05 00:00:00,13.65,14.3,13.4,7.1300001,2083190,14.25
"GULFNAV",2008-03-05 00:00:00,1.65,1.65,1.62,1.62,6175793,
"IAIC",2008-03-05 00:00:00,3.6300001,3.6700001,3.55,3.5999999,4186174,
"INVESTB",2008-03-05 00:00:00,3.45,3.45,3.3800001,3.4100001,100000,
"JULPHAR",2008-03-05 00:00:00,2.6500001,2.6700001,2.6500001,2.53,3000,2.6600001
"NBAD",2008-03-05 00:00:00,22.65,23.049999,22.65,19.17,308930,23
"NBS",2008-03-05 00:00:00,4.1199999,4.1199999,4.0900002,2.8499999,1387885,4.0999999
"NCC",2008-03-05 00:00:00,11.55,11.55,11.55,8.8800001,520,11.55
"NMDC",2008-03-05 00:00:00,9.3900003,9.3900003,8.6000004,7.5999999,11109,8.9899998
"OEIHC",2008-03-05 00:00:00,6.0599999,6.0700002,6,4.6399999,84434,
"OILC",2008-03-05 00:00:00,2.76,2.77,2.7,2.5999999,23479051,2.73
"QCEM",2008-03-05 00:00:00,3.3399999,3.3499999,3.3399999,3.04,15000,3.3399999
"RAKBANK",2008-03-05 00:00:00,8.1000004,8.1000004,8.1000004,6.75,43000,8.1000004
"RAKCC",2008-03-05 00:00:00,2.0599999,2.1199999,2.05,2.0899999,7888462,
"RAKCEC",2008-03-05 00:00:00,4.4699998,4.5999999,4.3800001,3.74,322102,4.4899998
"RAKPROP",2008-03-05 00:00:00,2.5999999,2.6600001,2.5899999,2.6400001,9670664,
"RAKWCT",2008-03-05 00:00:00,2.3599999,2.3699999,2.3299999,2.3499999,212850,
"SCIDC",2008-03-05 00:00:00,6.5700002,6.75,6.5500002,6.6900001,186400,
"SHUAA",2008-03-05 00:00:00,7.7800002,7.8800001,6.9200001,7.4899998,7477611,
"SOROUH",2008-03-05 00:00:00,10.2,10.85,10.2,10.6,21254565,
"SUDATEL",2008-03-05 00:00:00,8.1899996,8.25,8.1700001,6.8699999,285800,8.2399998
"TABREED",2008-03-05 00:00:00,3.1500001,3.1500001,3.0699999,2.8800001,7234192,3.0799999
"TAMWEEL",2008-03-05 00:00:00,6.6900001,6.75,6.5999999,6.6599998,6621077,
"TAQA",2008-03-05 00:00:00,3.6300001,3.6600001,3.6099999,3.6300001,874203,
"TKFL",2008-03-05 00:00:00,7.1999998,7.6999998,7.1999998,7.6500001,55000,
"UCC",2008-03-05 00:00:00,4.8800001,4.8899999,4.8800001,4.2399998,8000,4.8800001
"UNB",2008-03-05 00:00:00,9.5,9.5500002,9.5,7.9200001,680381,9.5
"UPP",2008-03-05 00:00:00,4.6700001,4.6700001,4.5799999,4.1900001,7123772,4.6100001
"AABAR",2008-03-04 00:00:00,4.5300002,4.5700002,4.4899998,4.52,11056465,
"ADAVIATION",2008-03-04 00:00:00,5.1599998,5.5599999,5.1500001,5.3499999,1943385,
"ADCB",2008-03-04 00:00:00,6.4499998,6.5999999,6.4299998,5.4400001,3687422,6.54
"ADIB",2008-03-04 00:00:00,63.150002,63.599998,62.299999,6.27,422903,62.650002
"ADNH",2008-03-04 00:00:00,9.5,9.5500002,9.5,6.8499999,140000,9.5100002
"ADNIC",2008-03-04 00:00:00,10.4,10.4,10.4,8.3199997,5000,10.4
"ADSB",2008-03-04 00:00:00,5,5,4.9299998,4.9899998,187210,
"AGTHIA",2008-03-04 00:00:00,2.1400001,2.1800001,2.0899999,2.1300001,9803897,
"AIRARABIA",2008-03-04 00:00:00,2.0899999,2.1099999,2.0699999,2.1099999,38199677,
"AKIC",2008-03-04 00:00:00,1.7,1.72,1.67,1.7,498000,
"ALDAR",2008-03-04 00:00:00,11,11.2,11,11.1,10891284,
"ALFIRDOUS",2008-03-04 00:00:00,2.4000001,2.4100001,2.4000001,2.4100001,26600,
"AMAN",2008-03-04 00:00:00,26.450001,27.299999,26.450001,2.7,95270,27
"AMLAK",2008-03-04 00:00:00,4.6399999,4.6999998,4.6199999,4.6700001,9576977,
"ARIG",2008-03-04 00:00:00,3.52,3.75,3.5,3.75,213668,
"ARKAN",2008-03-04 00:00:00,4.02,4.0599999,3.98,4.0100002,8412008,
"ARMX",2008-03-04 00:00:00,3.0599999,3.1600001,3.0599999,2.8699999,1992955,3.1600001
"ARTC",2008-03-04 00:00:00,12,12.4,12,12.3,9369802,
"ASMAK",2008-03-04 00:00:00,6.1599998,7,6.1599998,6.9000001,52750,
"BILDCO",2008-03-04 00:00:00,4,4.0900002,4,4.04,571857,
"BOS",2008-03-04 00:00:00,3.4000001,3.4400001,3.3699999,3.4000001,86607,
"CBD",2008-03-04 00:00:00,14.5,14.9,14.5,11.92,15001,14.9
"CBI",2008-03-04 00:00:00,3.2,3.2,3.1500001,2.74,34000,3.1500001
"DANA",2008-03-04 00:00:00,2.3599999,2.4100001,2.3599999,2.3900001,15263583,
"DEYAAR",2008-03-04 00:00:00,2.5599999,2.5999999,2.5599999,2.5899999,34695410,
"DFM",2008-03-04 00:00:00,5.9899998,6.0599999,5.9499998,5.9899998,29281766,
"DIB",2008-03-04 00:00:00,11.9,12.15,11.9,10.43,7541070,12
"DIC",2008-03-04 00:00:00,5.6900001,5.7399998,5.6700001,3.98,4799915,4.3800001
"DRIVE",2008-03-04 00:00:00,5.46,5.5500002,5.46,5.5,88000,
"DU",2008-03-04 00:00:00,6.3899999,6.6300001,6.3899999,6.4400001,11969098,
"EIC",2008-03-04 00:00:00,9.3999996,9.3999996,9.3999996,9.3999996,200000,
"EMAAR",2008-03-04 00:00:00,11.9,12.1,11.9,12.1,17728672,
"ENBD",2008-03-04 00:00:00,14.55,14.55,14.15,12.61,121652,14.5
"ETISALAT",2008-03-04 00:00:00,25,25.5,25,21.040001,2974377,25.25
"FGB",2008-03-04 00:00:00,22.9,23,22.5,20.77,793608,22.85
"FH",2008-03-04 00:00:00,10.25,10.25,10,10.2,451985,
"FOODCO",2008-03-04 00:00:00,5.4000001,5.4000001,5.1399999,5.29,157347,
"GCEM",2008-03-04 00:00:00,6.9099998,7,6.9000001,6.0300002,1521799,6.9299998
"GGICO",2008-03-04 00:00:00,13.35,13.65,13.35,6.8200002,185168,13.65
"GULFNAV",2008-03-04 00:00:00,1.62,1.65,1.62,1.65,16308710,
"IAIC",2008-03-04 00:00:00,3.5699999,3.6800001,3.55,3.6700001,3150222,
"INVESTB",2008-03-04 00:00:00,3.6199999,3.8399999,3.6099999,3.6500001,24000,
"JULPHAR",2008-03-04 00:00:00,2.5999999,2.7,2.5999999,2.52,55835,2.6500001
"NBAD",2008-03-04 00:00:00,23,23.450001,23,19.209999,134718,23.049999
"NBF",2008-03-04 00:00:00,4.6500001,4.6500001,4.6500001,4.6500001,5000,
"NBS",2008-03-04 00:00:00,4.1500001,4.1700001,4.1100001,2.8699999,1355854,4.1399999
"NMDC",2008-03-04 00:00:00,8.0100002,9.1000004,8.0100002,7.4499998,129040,8.8199997
"OEIHC",2008-03-04 00:00:00,5.29,5.8000002,5.29,4.25,60189,
"OIC",2008-03-04 00:00:00,10.3,10.3,10.3,10.3,540,
"OILC",2008-03-04 00:00:00,2.7,2.8,2.7,2.6300001,49374284,2.76
"QCEM",2008-03-04 00:00:00,3.1600001,3.3,3.1500001,2.9400001,180014,3.23
"RAKBANK",2008-03-04 00:00:00,8.1499996,8.1999998,8.1499996,6.8200002,200000,8.1800003
"RAKCC",2008-03-04 00:00:00,2.04,2.0699999,2.04,2.0599999,3350777,
"RAKCEC",2008-03-04 00:00:00,4.3899999,4.46,4.3899999,3.6800001,80500,4.4200001
"RAKPROP",2008-03-04 00:00:00,2.5899999,2.6199999,2.5799999,2.5999999,5840331,
"RAKWCT",2008-03-04 00:00:00,2.3599999,2.3900001,2.3299999,2.3499999,1326300,
"SCIDC",2008-03-04 00:00:00,6.8000002,6.8000002,6.6900001,6.71,128798,
"SHUAA",2008-03-04 00:00:00,7.1500001,7.75,7.1500001,7.6500001,6031538,
"SOROUH",2008-03-04 00:00:00,10.05,10.3,10,10.2,9761380,
"SUDATEL",2008-03-04 00:00:00,8.1499996,8.1499996,8.1400003,6.79,119000,8.1499996
"TABREED",2008-03-04 00:00:00,3.0999999,3.1600001,3.0599999,2.9400001,38170990,3.1500001
"TAMWEEL",2008-03-04 00:00:00,6.6500001,6.75,6.5700002,6.6999998,2546806,
"TAQA",2008-03-04 00:00:00,3.6600001,3.6800001,3.5999999,3.6500001,3576301,
"UCC",2008-03-04 00:00:00,4.5599999,4.5599999,4.5599999,3.97,10000,4.5599999
"UNB",2008-03-04 00:00:00,9.5600004,9.5900002,9.5600004,7.98,26000,9.5799999
"UPP",2008-03-04 00:00:00,4.6900001,4.6999998,4.6399999,4.2399998,4064880,4.6599998
"AABAR",2008-03-03 00:00:00,4.5599999,4.5799999,4.5100002,4.5300002,7676490,
"ADAVIATION",2008-03-03 00:00:00,5.4099998,5.46,5.2600002,5.3600001,1641700,
"ADCB",2008-03-03 00:00:00,6.46,6.5,6.4299998,5.3699999,1624945,6.46
"ADIB",2008-03-03 00:00:00,59.349998,63.099998,59.349998,6.1999998,1219233,61.950001
"ADSB",2008-03-03 00:00:00,5.2600002,5.2600002,5.04,5.1599998,175199,
"AGTHIA",2008-03-03 00:00:00,2.1199999,2.1600001,2.0899999,2.1199999,3208146,
"AIRARABIA",2008-03-03 00:00:00,2.0999999,2.1099999,2.0599999,2.0799999,44065389,
"AKIC",2008-03-03 00:00:00,1.67,1.67,1.67,1.67,150953,
"ALDAR",2008-03-03 00:00:00,10.9,11.05,10.75,10.9,10332020,
"ALFIRDOUS",2008-03-03 00:00:00,2.3699999,2.4200001,2.3699999,2.4200001,39244,
"AMAN",2008-03-03 00:00:00,26.950001,27.1,26.15,2.7,95616,27
"AMLAK",2008-03-03 00:00:00,4.6900001,4.6900001,4.5700002,4.5999999,16577457,
"ARIG",2008-03-03 00:00:00,3.98,3.98,3.52,3.9000001,36514,
"ARKAN",2008-03-03 00:00:00,4.04,4.1300001,3.99,4.0799999,56674157,
"ARMX",2008-03-03 00:00:00,3.1300001,3.1500001,3.0699999,2.8099999,2071996,3.0899999
"ARTC",2008-03-03 00:00:00,11.75,11.9,11.75,11.9,1041294,
"ASCANA",2008-03-03 00:00:00,2.8499999,2.8499999,2.8499999,2.8499999,11430,
"ASMAK",2008-03-03 00:00:00,6.5,6.5,6.5,6.5,3100,
"BILDCO",2008-03-03 00:00:00,4,4.02,4,4.0100002,20000,
"BOS",2008-03-03 00:00:00,3.3399999,3.47,3.3,3.4000001,598500,
"CBD",2008-03-03 00:00:00,14.75,14.75,14.75,11.8,4848,14.75
"CBI",2008-03-03 00:00:00,3.1500001,3.1500001,3.1500001,2.74,7000,3.1500001
"DANA",2008-03-03 00:00:00,2.3800001,2.4000001,2.3499999,2.3800001,15714734,
"DEYAAR",2008-03-03 00:00:00,2.5999999,2.6099999,2.55,2.5599999,44948723,
"DFM",2008-03-03 00:00:00,6.1199999,6.1199999,5.8699999,5.9200001,54832307,
"DIB",2008-03-03 00:00:00,12.15,12.15,11.8,10.39,13168047,11.95
"DIC",2008-03-03 00:00:00,5.73,5.73,5.6300001,3.95,7231505,4.3499999
"DRC",2008-03-03 00:00:00,16.5,16.5,16.5,13.75,3000,16.5
"DRIVE",2008-03-03 00:00:00,5.5,6.1999998,5.5,5.9000001,20050,
"DU",2008-03-03 00:00:00,6.29,6.4200001,6.2199998,6.3800001,5089401,
"EMAAR",2008-03-03 00:00:00,12.05,12.15,11.8,11.9,27664748,
"ENBD",2008-03-03 00:00:00,14,14.5,14,12.35,212392,14.2
"ETISALAT",2008-03-03 00:00:00,24.85,25.049999,24.799999,20.790001,707129,24.950001
"FCI",2008-03-03 00:00:00,8,8,8,7.27,50,8
"FGB",2008-03-03 00:00:00,21.799999,22.450001,21.799999,20.139999,1172903,22.15
"FH",2008-03-03 00:00:00,10.25,10.25,10.25,10.25,150,
"FOODCO",2008-03-03 00:00:00,5,5.21,4.6999998,5.0599999,644102,
"GCEM",2008-03-03 00:00:00,6.5999999,6.9000001,6.5999999,5.9299998,1773957,6.8200002
"GGICO",2008-03-03 00:00:00,13.3,13.4,13.25,6.6500001,105312,13.3
"GLOBAL",2008-03-03 00:00:00,14,14,14,14,1000,
"GRAND",2008-03-03 00:00:00,4,4.3400002,4,3.4400001,40714,4.3000002
"GULFNAV",2008-03-03 00:00:00,1.63,1.63,1.6,1.62,32477092,
"IAIC",2008-03-03 00:00:00,3.6700001,3.6700001,3.5,3.5999999,7551376,
"JULPHAR",2008-03-03 00:00:00,2.6900001,2.6900001,2.45,2.49,57557,2.6099999
"NBAD",2008-03-03 00:00:00,22.9,22.9,22.5,18.959999,5691,22.75
"NBS",2008-03-03 00:00:00,4.0799999,4.1199999,4.0799999,2.8499999,1937702,4.0999999
"NMDC",2008-03-03 00:00:00,8.75,8.75,8.3699999,7.25,140470,8.5799999
"OEIHC",2008-03-03 00:00:00,5.2800002,5.2800002,5.2800002,4.0599999,27339,
"OILC",2008-03-03 00:00:00,2.7,2.73,2.6800001,2.5699999,13541001,2.7
"RAKBANK",2008-03-03 00:00:00,8.1000004,8.1000004,8.1000004,6.75,20000,8.1000004
"RAKCC",2008-03-03 00:00:00,2.05,2.0799999,2.03,2.04,4835319,
"RAKCEC",2008-03-03 00:00:00,4.25,4.3000002,4.25,3.5799999,19600,4.3000002
"RAKPROP",2008-03-03 00:00:00,2.6199999,2.6199999,2.55,2.5699999,9601884,
"RAKWCT",2008-03-03 00:00:00,2.3900001,2.3900001,2.3399999,2.3499999,1525757,
"SCIDC",2008-03-03 00:00:00,6.6999998,6.71,6.6500001,6.6999998,288032,
"SHUAA",2008-03-03 00:00:00,7.04,7.27,7.04,7.27,478035,
"SOROUH",2008-03-03 00:00:00,9.9899998,10.25,9.8000002,9.9399996,10378599,
"SUDATEL",2008-03-03 00:00:00,8.1499996,8.1599998,8.1400003,6.79,100500,8.1499996
"TABREED",2008-03-03 00:00:00,3.2,3.22,3.0699999,2.8800001,7631746,3.0799999
"TAMWEEL",2008-03-03 00:00:00,6.6500001,6.6700001,6.5599999,6.6599998,4385828,
"TAQA",2008-03-03 00:00:00,3.5999999,3.6600001,3.5999999,3.6300001,2131683,
"TKFL",2008-03-03 00:00:00,8.0299997,8.0299997,7.75,7.9400001,5602,
"UAB",2008-03-03 00:00:00,7.3000002,7.3000002,7.3000002,6.52,25195,7.3000002
"UCC",2008-03-03 00:00:00,4.6100001,4.6100001,4.6100001,4.0100002,18820,4.6100001
"UNB",2008-03-03 00:00:00,9.3699999,9.5600004,9.3400002,7.8400002,983334,9.4099998
"UNION",2008-03-03 00:00:00,3.1199999,3.1199999,3.1199999,2.71,60000,3.1199999
"UPP",2008-03-03 00:00:00,4.6500001,4.6799998,4.5999999,4.23,5869228,4.6500001
"AABAR",2008-03-02 00:00:00,4.5799999,4.6700001,4.5300002,4.6199999,21221425,
"ABNIC",2008-03-02 00:00:00,11.5,11.5,11.5,11.5,1000,
"ADAVIATION",2008-03-02 00:00:00,5.9000001,6.1999998,5.5,5.7800002,3337199,
"ADCB",2008-03-02 00:00:00,6.5,6.5,6.46,5.4000001,1566028,6.4899998
"ADIB",2008-03-02 00:00:00,60.549999,60.799999,60,6.04,365786,60.400002
"ADNH",2008-03-02 00:00:00,9.6999998,9.8000002,9.1999998,6.9299998,685807,9.6199999
"ADSB",2008-03-02 00:00:00,5.25,5.3400002,5.0999999,5.29,12243500,
"AGTHIA",2008-03-02 00:00:00,2.1500001,2.1800001,2.1199999,2.1400001,2418487,
"AIRARABIA",2008-03-02 00:00:00,2.1300001,2.1300001,2.0999999,2.1099999,35961446,
"AKIC",2008-03-02 00:00:00,1.63,1.71,1.63,1.6799999,52736,
"ALDAR",2008-03-02 00:00:00,11,11.25,10.9,11,9933776,
"ALFIRDOUS",2008-03-02 00:00:00,2.3399999,2.45,2.3399999,2.4000001,63179,
"ALMADINA",2008-03-02 00:00:00,10.15,10.15,10.15,6.1700001,500,10.15
"AMAN",2008-03-02 00:00:00,27,27.15,26.5,2.7,54305,27
"AMLAK",2008-03-02 00:00:00,4.7800002,4.7800002,4.71,4.7199998,7150563,
"ARIG",2008-03-02 00:00:00,3.4100001,4,3.4100001,3.99,14500,
"ARKAN",2008-03-02 00:00:00,4.0100002,4.0700002,4,4.0300002,8786840,
"ARMX",2008-03-02 00:00:00,3.1600001,3.1600001,3.1199999,2.8499999,1482565,3.1300001
"ARTC",2008-03-02 00:00:00,11.8,11.85,11.75,11.85,1522980,
"ASCANA",2008-03-02 00:00:00,2.99,2.99,2.99,2.99,100,
"ASMAK",2008-03-02 00:00:00,6.2600002,6.2600002,6.2600002,6.2600002,400,
"BILDCO",2008-03-02 00:00:00,3.8599999,3.99,3.8599999,3.9200001,134986,
"BOS",2008-03-02 00:00:00,3.4100001,3.4400001,3.3,3.3900001,2170050,
"CBD",2008-03-02 00:00:00,14.05,15,14.05,12,15060,15
"DANA",2008-03-02 00:00:00,2.4400001,2.4400001,2.4000001,2.4200001,19397140,
"DEYAAR",2008-03-02 00:00:00,2.6400001,2.6400001,2.53,2.6199999,38002016,
"DFM",2008-03-02 00:00:00,6.1700001,6.2199998,6.1100001,6.1300001,24642810,
"DIB",2008-03-02 00:00:00,12.3,12.35,12.2,10.65,4213110,12.25
"DIC",2008-03-02 00:00:00,5.7800002,5.8000002,5.7199998,4.02,4791318,4.4200001
"DRIVE",2008-03-02 00:00:00,5.8499999,5.8499999,5.8000002,5.8299999,10000,
"DU",2008-03-02 00:00:00,6.4200001,6.4200001,6.3499999,6.3600001,1890042,
"EMAAR",2008-03-02 00:00:00,12.25,12.35,12.1,12.15,23802440,
"ENBD",2008-03-02 00:00:00,14.15,14.55,14.1,12.39,65600,14.25
"ETISALAT",2008-03-02 00:00:00,24.950001,25.1,24.85,20.83,1494106,25
"FBICO",2008-03-02 00:00:00,2.9000001,2.9000001,2.73,2.49,9011,2.8599999
"FGB",2008-03-02 00:00:00,22.700001,22.700001,22.25,20.450001,1023133,22.5
"FH",2008-03-02 00:00:00,9.5200005,9.5200005,9.5200005,9.5200005,134,
"FOODCO",2008-03-02 00:00:00,4.4499998,4.8200002,4.4499998,4.7399998,232573,
"GCEM",2008-03-02 00:00:00,6.5700002,6.73,6.5700002,5.77,83624,6.6300001
"GGICO",2008-03-02 00:00:00,13.5,13.5,13.3,6.6999998,64650,13.4
"GRAND",2008-03-02 00:00:00,4.3499999,4.3499999,4.3499999,3.48,22600,4.3499999
"GULFNAV",2008-03-02 00:00:00,1.67,1.67,1.63,1.63,26076565,
"IAIC",2008-03-02 00:00:00,3.78,3.78,3.6600001,3.6600001,5867708,
"INVESTB",2008-03-02 00:00:00,3.9000001,4.0999999,3.8,4,1672000,
"JULPHAR",2008-03-02 00:00:00,2.7,2.7,2.6500001,2.5599999,11500,2.6900001
"NBAD",2008-03-02 00:00:00,22.799999,23.200001,22.5,18.92,348385,22.700001
"NBS",2008-03-02 00:00:00,4.1500001,4.1999998,4.0999999,2.8599999,2237950,4.1300001
"NMDC",2008-03-02 00:00:00,8.6000004,9.5,8.5100002,7.8000002,178510,9.2299995
"OEIHC",2008-03-02 00:00:00,4.8000002,4.8200002,4.8000002,3.6900001,12250,
"OILC",2008-03-02 00:00:00,2.7,2.72,2.6800001,2.5699999,4920830,2.7
"QCEM",2008-03-02 00:00:00,3.1800001,3.2,3.1600001,2.8900001,88718,3.1800001
"RAKBANK",2008-03-02 00:00:00,8.1000004,8.1000004,8.1000004,6.75,11500,8.1000004
"RAKCC",2008-03-02 00:00:00,2.05,2.0799999,2.05,2.0599999,2958925,
"RAKCEC",2008-03-02 00:00:00,4.3000002,4.4499998,4.3000002,3.6600001,36857,4.3899999
"RAKPROP",2008-03-02 00:00:00,2.6600001,2.6600001,2.6199999,2.6400001,6295689,
"RAKWCT",2008-03-02 00:00:00,2.3499999,2.48,2.3299999,2.3800001,8566894,
"SCIDC",2008-03-02 00:00:00,6.75,7.3000002,6.6900001,6.9299998,2661513,
"SHUAA",2008-03-02 00:00:00,7,7.3600001,7,7.25,2595592,
"SOROUH",2008-03-02 00:00:00,10.1,10.15,9.9899998,10.05,5027281,
"SUDATEL",2008-03-02 00:00:00,8.1400003,8.1700001,8.1300001,6.79,128500,8.1499996
"TABREED",2008-03-02 00:00:00,3.25,3.25,3.1900001,3,5873421,3.21
"TAMWEEL",2008-03-02 00:00:00,6.7199998,6.79,6.6799998,6.7199998,2882219,
"TAQA",2008-03-02 00:00:00,3.6500001,3.6800001,3.6199999,3.6500001,2634497,
"TKFL",2008-03-02 00:00:00,7.3200002,8.04,7.3200002,7.71,173954,
"UNB",2008-03-02 00:00:00,9.21,9.3699999,9.21,7.77,42384,9.3199997
"UPP",2008-03-02 00:00:00,4.6999998,4.77,4.6999998,4.2800002,5043307,4.71
"AABAR",2008-02-28 00:00:00,4.5599999,4.5799999,4.5300002,4.5500002,6403252,
"ADAVIATION",2008-02-28 00:00:00,5.7800002,5.9000001,5.75,5.8899999,8320080,
"ADCB",2008-02-28 00:00:00,6.5500002,6.5500002,6.5,5.4099998,1180570,6.5100002
"ADIB",2008-02-28 00:00:00,64,64,60.450001,6.1599998,1259771,61.650002
"ADNH",2008-02-28 00:00:00,9.3500004,9.6999998,9.3500004,6.8800001,1279193,9.5600004
"ADNIC",2008-02-28 00:00:00,10.2,10.3,10.2,8.1999998,87499,10.25
"ADSB",2008-02-28 00:00:00,4.9000001,5.1799998,4.8400002,5.0500002,2818539,
"AGTHIA",2008-02-28 00:00:00,2.0699999,2.21,2.0699999,2.1700001,32290548,
"AIRARABIA",2008-02-28 00:00:00,2.1300001,2.1500001,2.1199999,2.1500001,48121720,
"AKIC",2008-02-28 00:00:00,1.71,1.72,1.7,1.71,103686,
"ALDAR",2008-02-28 00:00:00,11.4,11.75,11.3,11.6,17428002,
"ALFIRDOUS",2008-02-28 00:00:00,2.4000001,2.4000001,2.3699999,2.4000001,50531,
"AMAN",2008-02-28 00:00:00,27.35,27.450001,27,2.73,155379,27.299999
"AMLAK",2008-02-28 00:00:00,4.8499999,4.8699999,4.79,4.8299999,7799450,
"ARIG",2008-02-28 00:00:00,4.1700001,4.1700001,3.6600001,3.73,15757,
"ARKAN",2008-02-28 00:00:00,4.1199999,4.1399999,4.0500002,4.0900002,17272161,
"ARMX",2008-02-28 00:00:00,3.1900001,3.2,3.1500001,2.8900001,2832797,3.1800001
"ARTC",2008-02-28 00:00:00,11.9,11.9,11.75,11.9,2060163,
"ASMAK",2008-02-28 00:00:00,6.1999998,6.1999998,6.1999998,6.1999998,200,
"AWNIC",2008-02-28 00:00:00,6.0500002,6.0500002,6.0500002,6.0500002,10000,
"BILDCO",2008-02-28 00:00:00,3.9200001,3.99,3.9000001,3.9400001,48931,
"BOS",2008-02-28 00:00:00,3.3900001,3.4300001,3.3399999,3.4000001,301000,
"CBD",2008-02-28 00:00:00,14.5,14.95,14.5,11.68,109741,14.6
"CBI",2008-02-28 00:00:00,3.25,3.25,3.1099999,2.78,85000,3.2
"DANA",2008-02-28 00:00:00,2.4300001,2.4400001,2.4000001,2.4200001,13748399,
"DEYAAR",2008-02-28 00:00:00,2.6400001,2.6800001,2.6400001,2.6700001,40327219,
"DFM",2008-02-28 00:00:00,6.27,6.3000002,6.1500001,6.27,48835601,
"DIB",2008-02-28 00:00:00,12.4,12.4,12.2,10.78,8572024,12.4
"DIC",2008-02-28 00:00:00,5.7600002,5.8499999,5.7399998,4.0599999,7199765,4.4699998
"DRC",2008-02-28 00:00:00,16.799999,16.799999,16.799999,14,5000,16.799999
"DRIVE",2008-02-28 00:00:00,5.6500001,5.6799998,5.5500002,5.6700001,144490,
"DU",2008-02-28 00:00:00,6.4699998,6.5300002,6.3699999,6.4499998,2421325,
"EMAAR",2008-02-28 00:00:00,12.5,12.6,12.3,12.45,20039984,
"ENBD",2008-02-28 00:00:00,14.1,14.6,14.1,12.7,610069,14.6
"ETISALAT",2008-02-28 00:00:00,25.049999,25.1,24.9,20.83,1198215,25
"FGB",2008-02-28 00:00:00,23,23,22.549999,20.59,777150,22.65
"FH",2008-02-28 00:00:00,10.1,10.25,9.5,10.2,21748,
"FOODCO",2008-02-28 00:00:00,4.3000002,4.5900002,4.3000002,4.3899999,29500,
"GCEM",2008-02-28 00:00:00,6.5500002,6.6100001,6.5500002,5.73,155019,6.5900002
"GFH",2008-02-28 00:00:00,15,15.4,15,15.4,51050,
"GGICO",2008-02-28 00:00:00,13.55,13.7,13.3,6.8000002,132399,13.6
"GULFNAV",2008-02-28 00:00:00,1.6799999,1.6900001,1.66,1.6900001,18319662,
"IAIC",2008-02-28 00:00:00,3.79,3.8,3.71,3.79,1598525,
"INVESTB",2008-02-28 00:00:00,3.7,3.8900001,3.7,3.8299999,815000,
"JULPHAR",2008-02-28 00:00:00,2.6500001,2.7,2.6500001,2.5599999,60943,2.6900001
"MAZAYA",2008-02-28 00:00:00,11.15,11.2,11.15,9.3299999,28472,11.2
"NBAD",2008-02-28 00:00:00,22.9,23,22.5,19.129999,331185,22.950001
"NBS",2008-02-28 00:00:00,4.25,4.29,4.1500001,2.9100001,13482550,4.2199998
"NCC",2008-02-28 00:00:00,11.55,11.55,11.55,8.8800001,10638,11.55
"NMDC",2008-02-28 00:00:00,8.6899996,9.2700005,8.5,7.46,349412,8.8299999
"OEIHC",2008-02-28 00:00:00,4.8000002,4.8000002,4.29,3.3800001,3750,
"OIC",2008-02-28 00:00:00,10.25,10.25,10.25,10.25,100000,
"OILC",2008-02-28 00:00:00,2.74,2.75,2.7,2.5899999,6016997,2.72
"QCEM",2008-02-28 00:00:00,3.1600001,3.2,3.1600001,2.9000001,27000,3.1900001
"QTEL",2008-02-28 00:00:00,260.10001,260.10001,260,260,390,
"RAKCC",2008-02-28 00:00:00,2.0799999,2.1099999,2.02,2.0599999,13506674,
"RAKCEC",2008-02-28 00:00:00,4.21,4.48,4.21,3.6400001,105815,4.3699999
"RAKPROP",2008-02-28 00:00:00,2.7,2.7,2.6600001,2.6800001,6407899,
"SCIDC",2008-02-28 00:00:00,6.8000002,6.8499999,6.6999998,6.8000002,426800,
"SHUAA",2008-02-28 00:00:00,6.9499998,7.3000002,6.8499999,7.1900001,5233560,
"SOROUH",2008-02-28 00:00:00,10.45,10.45,10.05,10.2,7465775,
"SUDATEL",2008-02-28 00:00:00,8.1999998,8.1999998,8.1400003,6.8099999,72878,8.1700001
"TABREED",2008-02-28 00:00:00,3.3,3.3299999,3.23,3.0599999,5327223,3.27
"TAMWEEL",2008-02-28 00:00:00,6.96,6.96,6.7399998,6.8200002,7010927,
"TAQA",2008-02-28 00:00:00,3.6900001,3.73,3.6400001,3.6900001,3817081,
"TKFL",2008-02-28 00:00:00,7,7.5300002,7,7.3099999,143499,
"UCC",2008-02-28 00:00:00,4.8000002,4.8800001,4.8000002,4.1799998,123089,4.8099999
"UNB",2008-02-28 00:00:00,9.1999998,9.3400002,9.1999998,7.73,692140,9.2799997
"UNION",2008-02-28 00:00:00,3.0999999,3.1500001,3.0999999,2.74,2462877,3.1500001
"UPP",2008-02-28 00:00:00,4.8499999,4.8699999,4.8000002,4.3800001,5887587,4.8200002
"AABAR",2008-02-27 00:00:00,4.5900002,4.5900002,4.5300002,4.5599999,6186744,
"ADAVIATION",2008-02-27 00:00:00,5.25,5.52,5.0900002,5.3699999,24131540,
"ADCB",2008-02-27 00:00:00,6.6199999,6.6300001,6.5,5.4499998,1390755,6.5500002
"ADIB",2008-02-27 00:00:00,61.700001,64.150002,60.549999,6.2800002,2246638,62.849998
"ADNH",2008-02-27 00:00:00,9.1899996,9.3000002,9.1899996,6.6900001,314792,9.29
"ADNIC",2008-02-27 00:00:00,10.25,10.25,10.25,8.1999998,20000,10.25
"ADSB",2008-02-27 00:00:00,4.5500002,4.8800001,4.5500002,4.71,41907,
"AGTHIA",2008-02-27 00:00:00,2.0699999,2.1199999,2.0599999,2.0999999,7898555,
"AIRARABIA",2008-02-27 00:00:00,2.1700001,2.1700001,2.1199999,2.1199999,60461859,
"AKIC",2008-02-27 00:00:00,1.73,1.8099999,1.71,1.77,571500,
"ALDAR",2008-02-27 00:00:00,11.65,11.75,11.45,11.65,6052195,
"ALFIRDOUS",2008-02-27 00:00:00,2.3800001,2.4000001,2.3699999,2.4000001,44562,
"AMAN",2008-02-27 00:00:00,27.450001,27.75,27.1,2.71,124741,27.1
"AMLAK",2008-02-27 00:00:00,4.9000001,4.9400001,4.8299999,4.8600001,9947670,
"ARIG",2008-02-27 00:00:00,3.3,4.1900001,3.3,4.1500001,181287,
"ARKAN",2008-02-27 00:00:00,4.1100001,4.2199998,4.0599999,4.1300001,22557832,
"ARMX",2008-02-27 00:00:00,3.2,3.23,3.1700001,2.9100001,8668912,3.2
"ARTC",2008-02-27 00:00:00,11.7,11.9,11.7,11.9,1607492,
"ASCANA",2008-02-27 00:00:00,2.8299999,2.9000001,2.8199999,2.9000001,62215,
"ASMAK",2008-02-27 00:00:00,6.5,7,6.5,6.7800002,900,
"BILDCO",2008-02-27 00:00:00,3.8800001,3.99,3.8800001,3.9200001,613433,
"BOS",2008-02-27 00:00:00,3.4000001,3.45,3.4000001,3.4300001,663741,
"DANA",2008-02-27 00:00:00,2.48,2.48,2.4200001,2.4400001,26385850,
"DEYAAR",2008-02-27 00:00:00,2.7,2.7,2.6300001,2.6400001,55343546,
"DFM",2008-02-27 00:00:00,6.3299999,6.3600001,6.23,6.25,41170004,
"DIB",2008-02-27 00:00:00,12,12.5,11.95,10.74,32967315,12.35
"DIC",2008-02-27 00:00:00,5.8000002,5.8400002,5.7600002,4.0100002,7166319,4.4099998
"DRIVE",2008-02-27 00:00:00,5.1500001,5.6999998,5.1500001,5.1700001,3100,
"DU",2008-02-27 00:00:00,6.5500002,6.5700002,6.46,6.46,3020515,
"EMAAR",2008-02-27 00:00:00,12.8,12.8,12.4,12.45,20828249,
"ENBD",2008-02-27 00:00:00,14.35,14.35,14.05,12.39,47700,14.25
"ETISALAT",2008-02-27 00:00:00,25.1,25.200001,25,20.92,1076195,25.1
"FBICO",2008-02-27 00:00:00,3,3.03,3,2.6300001,27195,3.02
"FCI",2008-02-27 00:00:00,7.5,8,7.5,6.8800001,7777,7.5700002
"FGB",2008-02-27 00:00:00,23,23.15,22.75,20.91,3463127,23
"FH",2008-02-27 00:00:00,10,10,10,10,2312,
"GCEM",2008-02-27 00:00:00,6.5999999,6.6199999,6.5500002,5.7399998,39442,6.5999999
"GFH",2008-02-27 00:00:00,15.1,15.1,15.1,15.1,159300,
"GGICO",2008-02-27 00:00:00,13.5,13.6,13.5,6.8000002,42693,13.6
"GULFA",2008-02-27 00:00:00,2.4200001,2.4200001,2.4200001,2.4200001,1000,
"GULFNAV",2008-02-27 00:00:00,1.71,1.73,1.67,1.67,60657579,
"IAIC",2008-02-27 00:00:00,3.75,3.79,3.75,3.79,3625791,
"JULPHAR",2008-02-27 00:00:00,2.6500001,2.6800001,2.6500001,2.53,18396,2.6600001
"MAZAYA",2008-02-27 00:00:00,11.5,12,11.2,10,13250,12
"NBAD",2008-02-27 00:00:00,23.200001,23.200001,22.9,19.17,412272,23
"NBS",2008-02-27 00:00:00,4.3299999,4.3699999,4.1700001,2.9400001,5329635,4.27
"NCC",2008-02-27 00:00:00,11.55,11.55,11.55,8.8800001,5150,11.55
"NCTH",2008-02-27 00:00:00,9.3500004,9.3500004,9.3500004,9.3500004,15000,
"NMDC",2008-02-27 00:00:00,8.3999996,8.5500002,8.25,7.1300001,66254,8.4399996
"OEIHC",2008-02-27 00:00:00,4.75,4.75,4.5300002,3.6500001,20680,
"OILC",2008-02-27 00:00:00,2.71,2.76,2.6800001,2.5999999,13792945,2.73
"QCEM",2008-02-27 00:00:00,3.25,3.25,3.25,2.95,10000,3.25
"RAKBANK",2008-02-27 00:00:00,8.1000004,8.1000004,8.1000004,6.75,33000,8.1000004
"RAKCEC",2008-02-27 00:00:00,4.1900001,4.3800001,4.1900001,3.5699999,158017,4.29
"RAKPROP",2008-02-27 00:00:00,2.71,2.73,2.6800001,2.71,8409017,
"RAKWCT",2008-02-27 00:00:00,2.3,2.3199999,2.29,2.3,388251,
"SCIDC",2008-02-27 00:00:00,7,7,6.9000001,6.9099998,786200,
"SHUAA",2008-02-27 00:00:00,6.8000002,7,6.8000002,6.9499998,2560620,
"SOROUH",2008-02-27 00:00:00,10.35,10.5,10.35,10.45,8912167,
"SUDATEL",2008-02-27 00:00:00,8.1700001,8.1700001,8.1400003,6.79,417815,8.1499996
"TABREED",2008-02-27 00:00:00,3.3599999,3.3900001,3.29,3.0799999,6616392,3.3
"TAMWEEL",2008-02-27 00:00:00,6.79,7.0500002,6.79,6.8800001,31812948,
"TAQA",2008-02-27 00:00:00,3.6800001,3.75,3.6500001,3.72,3953028,
"TKFL",2008-02-27 00:00:00,6.5999999,6.9000001,6.5999999,6.8499999,129541,
"UNB",2008-02-27 00:00:00,9.3000002,9.3500004,9.0600004,7.6500001,2565985,9.1800003
"UNION",2008-02-27 00:00:00,3.3,3.3,2.77,2.6300001,52860,3.02
"UPP",2008-02-27 00:00:00,4.8400002,4.8699999,4.8099999,4.3800001,8348681,4.8200002
"AABAR",2008-02-26 00:00:00,4.6300001,4.6300001,4.5300002,4.5599999,22556160,
"ADAVIATION",2008-02-26 00:00:00,4.9299998,5.0999999,4.7199998,5.02,10351955,
"ADCB",2008-02-26 00:00:00,6.5100002,6.5999999,6.5,5.4499998,1668004,6.5500002
"ADIB",2008-02-26 00:00:00,58.299999,61.799999,58.25,6.0599999,2591396,60.599998
"ADNH",2008-02-26 00:00:00,9.3000002,9.3000002,9.1000004,6.5999999,89545,9.1599998
"ADNIC",2008-02-26 00:00:00,9.3999996,9.3999996,9.3999996,7.52,10000,9.3999996
"ADSB",2008-02-26 00:00:00,4.3099999,4.54,4.2600002,4.4499998,59826,
"AGTHIA",2008-02-26 00:00:00,2.1099999,2.1099999,2.0599999,2.0899999,4799036,
"AIRARABIA",2008-02-26 00:00:00,2.1300001,2.1900001,2.1300001,2.1500001,203939842,
"AKIC",2008-02-26 00:00:00,1.72,1.73,1.7,1.72,125000,
"ALDAR",2008-02-26 00:00:00,11.85,11.9,11.5,11.7,6933716,
"ALFIRDOUS",2008-02-26 00:00:00,2.4000001,2.4400001,2.4000001,2.4000001,14559,
"AMAN",2008-02-26 00:00:00,27.450001,28,27.049999,2.7,251040,27.049999
"AMLAK",2008-02-26 00:00:00,4.9499998,4.96,4.8600001,4.8699999,16833359,
"ARIG",2008-02-26 00:00:00,3.3,3.6500001,3.3,3.6500001,47921,
"ARKAN",2008-02-26 00:00:00,4.1599998,4.1799998,4.1100001,4.1300001,3693597,
"ARMX",2008-02-26 00:00:00,3.23,3.23,3.1600001,2.8800001,9490680,3.1700001
"ARTC",2008-02-26 00:00:00,11.7,11.85,11.7,11.85,601094,
"ASCANA",2008-02-26 00:00:00,2.95,2.95,2.95,2.95,50,
"ASMAK",2008-02-26 00:00:00,6.5,7,6.5,6.8299999,6600,
"BOS",2008-02-26 00:00:00,3.4200001,3.47,3.3499999,3.4000001,1753266,
"CBD",2008-02-26 00:00:00,15.25,15.25,15.25,12.2,139065,15.25
"CBI",2008-02-26 00:00:00,3.1199999,3.3,3.0999999,2.79,1403892,3.21
"DANA",2008-02-26 00:00:00,2.49,2.53,2.46,2.5,78122379,
"DEYAAR",2008-02-26 00:00:00,2.76,2.76,2.6700001,2.6800001,70482319,
"DFM",2008-02-26 00:00:00,6.3800001,6.4099998,6.2399998,6.2600002,79602825,
"DIB",2008-02-26 00:00:00,11.95,12,11.9,10.35,2960036,11.9
"DIC",2008-02-26 00:00:00,5.8099999,5.8499999,5.7600002,4.02,11496479,4.4200001
"DU",2008-02-26 00:00:00,6.46,6.6100001,6.4400001,6.5,11975569,
"EMAAR",2008-02-26 00:00:00,12.7,12.8,12.55,12.6,21312256,
"ENBD",2008-02-26 00:00:00,14.5,14.5,14.35,12.48,122406,14.35
"ETISALAT",2008-02-26 00:00:00,25.5,25.549999,25,21.08,5308571,25.299999
"FBICO",2008-02-26 00:00:00,2.8399999,2.8399999,2.8399999,2.47,6071,2.8399999
"FCI",2008-02-26 00:00:00,7.5100002,7.5100002,7.5100002,6.8299999,50,7.5100002
"FGB",2008-02-26 00:00:00,22.5,23.5,22.5,21.18,1365589,23.299999
"GCEM",2008-02-26 00:00:00,6.6399999,6.7199998,6.5,5.7199998,458749,6.5799999
"GFH",2008-02-26 00:00:00,15.4,16,15.4,16,31575,
"GGICO",2008-02-26 00:00:00,13.7,13.8,13.6,6.8000002,7600,13.6
"GLOBAL",2008-02-26 00:00:00,14,14,14,14,1900,
"GRAND",2008-02-26 00:00:00,4.3099999,4.3099999,4.29,3.4300001,135000,4.29
"GULFNAV",2008-02-26 00:00:00,1.67,1.7,1.66,1.7,120086622,
"IAIC",2008-02-26 00:00:00,3.74,3.76,3.71,3.74,3623438,
"INVESTB",2008-02-26 00:00:00,3.9000001,3.9200001,3.9000001,3.54,189400,3.9000001
"JULPHAR",2008-02-26 00:00:00,2.5699999,2.6800001,2.5699999,2.53,6200,2.6600001
"NBAD",2008-02-26 00:00:00,23.9,23.9,22.9,19.17,618183,23
"NBF",2008-02-26 00:00:00,4.5799999,4.5799999,4.5799999,4.5799999,30000,
"NBS",2008-02-26 00:00:00,4.29,4.4000001,4.1999998,2.97,26567284,4.3299999
"NMDC",2008-02-26 00:00:00,8.0600004,8.5,8.0600004,7.0700002,88020,8.3699999
"OEIHC",2008-02-26 00:00:00,5.0999999,5.0999999,5,3.8699999,14040,
"OILC",2008-02-26 00:00:00,2.72,2.75,2.71,2.5999999,7189223,2.73
"RAKCC",2008-02-26 00:00:00,2.1300001,2.1600001,2.0899999,2.1300001,18697673,
"RAKCEC",2008-02-26 00:00:00,4.0500002,4.1900001,4.0500002,3.4300001,105302,4.1199999
"RAKPROP",2008-02-26 00:00:00,2.74,2.76,2.6900001,2.73,17725721,
"RAKWCT",2008-02-26 00:00:00,2.3,2.3,2.27,2.28,44200,
"RAPCO",2008-02-26 00:00:00,4.0100002,4.04,4.0100002,4.02,22760,
"SCIDC",2008-02-26 00:00:00,6.71,7,6.6999998,6.9400001,1593759,
"SHUAA",2008-02-26 00:00:00,6.5500002,6.9699998,6.5500002,6.9699998,1169263,
"SOROUH",2008-02-26 00:00:00,10.3,10.5,10.2,10.35,14532991,
"SUDATEL",2008-02-26 00:00:00,8.1800003,8.25,8.1800003,6.8200002,116265,8.1899996
"TABREED",2008-02-26 00:00:00,3.3399999,3.3699999,3.3199999,3.1099999,2903193,3.3299999
"TAMWEEL",2008-02-26 00:00:00,6.79,6.8400002,6.75,6.7600002,6571187,
"TAQA",2008-02-26 00:00:00,3.71,3.74,3.6700001,3.7,3385357,
"TKFL",2008-02-26 00:00:00,5.8299999,6.5999999,5.8299999,6.2800002,35205,
"UCC",2008-02-26 00:00:00,4.6100001,4.6900001,4.6100001,4.0700002,26759,4.6799998
"UNB",2008-02-26 00:00:00,9.4499998,9.5299997,9.3000002,7.8299999,5254801,9.3999996
"UNION",2008-02-26 00:00:00,3,3.3,3,2.6600001,33500,3.0599999
"UPP",2008-02-26 00:00:00,4.8099999,4.8600001,4.77,4.3499999,10784666,4.79
"AABAR",2008-02-25 00:00:00,4.6300001,4.6599998,4.5599999,4.5900002,12015491,
"ADAVIATION",2008-02-25 00:00:00,4.6500001,4.6500001,4.5599999,4.6399999,4552527,
"ADCB",2008-02-25 00:00:00,6.5300002,6.5599999,6.5100002,5.4299998,618865,6.5300002
"ADIB",2008-02-25 00:00:00,58.25,58.599998,58.150002,5.8400002,103832,58.349998
"ADNH",2008-02-25 00:00:00,9.1999998,9.1999998,9.1999998,6.6199999,90766,9.1999998
"ADNIC",2008-02-25 00:00:00,10.25,10.3,10.25,8.2399998,60000,10.3
"ADSB",2008-02-25 00:00:00,4.3200002,4.3200002,4.3200002,4.3200002,370,
"AGTHIA",2008-02-25 00:00:00,2.0599999,2.0999999,2.04,2.0799999,7205188,
"AIRARABIA",2008-02-25 00:00:00,2.1099999,2.1199999,2.0999999,2.1099999,29344531,
"AKIC",2008-02-25 00:00:00,1.71,1.72,1.71,1.71,53140,
"ALDAR",2008-02-25 00:00:00,11.5,11.8,11.4,11.65,5263959,
"ALFIRDOUS",2008-02-25 00:00:00,2.3599999,2.4400001,2.3599999,2.4300001,235732,
"AMAN",2008-02-25 00:00:00,27.4,27.5,27,2.7,69188,27
"AMLAK",2008-02-25 00:00:00,4.8800001,4.9200001,4.8099999,4.9099998,12495060,
"ARIG",2008-02-25 00:00:00,3.3099999,3.3099999,3.3099999,3.3099999,916,
"ARKAN",2008-02-25 00:00:00,4.1700001,4.1999998,4.1100001,4.1500001,5558851,
"ARMX",2008-02-25 00:00:00,3.1800001,3.2,3.1600001,2.8900001,3955628,3.1800001
"ARTC",2008-02-25 00:00:00,11.8,11.8,11.6,11.7,1127103,
"ASCANA",2008-02-25 00:00:00,2.7,2.8399999,2.7,2.8399999,98460,
"ASMAK",2008-02-25 00:00:00,6.5999999,6.5999999,6.5999999,6.5999999,510,
"AWNIC",2008-02-25 00:00:00,5.5,5.5,5.5,5.5,16000,
"BILDCO",2008-02-25 00:00:00,3.8099999,3.9000001,3.8099999,3.8499999,28730,
"BOS",2008-02-25 00:00:00,3.4000001,3.52,3.4000001,3.4300001,940486,
"CBI",2008-02-25 00:00:00,3.05,3.1199999,3.05,2.7,132112,3.0999999
"DANA",2008-02-25 00:00:00,2.4300001,2.48,2.4200001,2.45,96321454,
"DEYAAR",2008-02-25 00:00:00,2.6700001,2.78,2.6700001,2.75,252783265,
"DFM",2008-02-25 00:00:00,6.1900001,6.3299999,6.1500001,6.3299999,43023595,
"DIB",2008-02-25 00:00:00,11.8,11.95,11.75,10.39,2130519,11.95
"DIC",2008-02-25 00:00:00,5.7600002,5.8200002,5.7399998,4.0300002,7398052,4.4299998
"DNIR",2008-02-25 00:00:00,3.8499999,3.8499999,3.8499999,3.8499999,500,
"DU",2008-02-25 00:00:00,6.3699999,6.46,6.3499999,6.4299998,2001058,
"EMAAR",2008-02-25 00:00:00,12.65,12.75,12.5,12.65,23218422,
"ENBD",2008-02-25 00:00:00,14.2,14.25,14,12.35,422529,14.2
"ETISALAT",2008-02-25 00:00:00,25,25.200001,24.799999,20.83,3111847,25
"FBICO",2008-02-25 00:00:00,2.5899999,2.5899999,2.5899999,2.25,1027,2.5899999
"FCI",2008-02-25 00:00:00,6.8499999,6.8499999,6.8400002,6.2199998,5100,6.8400002
"FGB",2008-02-25 00:00:00,23.35,23.35,22.950001,20.91,672253,23
"FH",2008-02-25 00:00:00,10.25,10.25,10,10.05,203359,
"FOODCO",2008-02-25 00:00:00,4.29,4.29,4.29,4.29,15000,
"GCEM",2008-02-25 00:00:00,6.6999998,6.7199998,6.5,5.6900001,267139,6.54
"GFH",2008-02-25 00:00:00,15.1,15.2,15.1,15.1,73235,
"GGICO",2008-02-25 00:00:00,13.85,13.95,13.5,6.8499999,689582,13.7
"GULFNAV",2008-02-25 00:00:00,1.66,1.6799999,1.64,1.66,30711137,
"IAIC",2008-02-25 00:00:00,3.7,3.77,3.6800001,3.71,5603159,
"INVESTB",2008-02-25 00:00:00,3.75,3.8499999,3.75,3.5,650000,3.8499999
"JULPHAR",2008-02-25 00:00:00,2.5899999,2.6500001,2.5899999,2.5,70000,2.6199999
"NBAD",2008-02-25 00:00:00,23.450001,23.549999,23.450001,19.58,182000,23.5
"NBQ",2008-02-25 00:00:00,8.5,8.5,8.5,4.8800001,10000,8.5
"NBS",2008-02-25 00:00:00,3.99,4.3299999,3.95,2.8800001,37745046,4.1500001
"NMDC",2008-02-25 00:00:00,8.1999998,8.3500004,8.0799999,6.9499998,12943,8.2299995
"OEIHC",2008-02-25 00:00:00,4.75,4.75,4.75,3.6500001,99,
"OIC",2008-02-25 00:00:00,13.5,13.6,13.5,10.05,50000,13.6
"OILC",2008-02-25 00:00:00,2.72,2.76,2.72,2.5999999,10536536,2.73
"QCEM",2008-02-25 00:00:00,3.0999999,3.0999999,3.0999999,2.8199999,4960,3.0999999
"QTEL",2008-02-25 00:00:00,265,265,265,265,205,
"RAKCC",2008-02-25 00:00:00,2.0699999,2.1300001,2.0599999,2.0999999,13025536,
"RAKCEC",2008-02-25 00:00:00,4.02,4.0700002,3.8199999,3.3199999,104850,3.99
"RAKPROP",2008-02-25 00:00:00,2.72,2.75,2.6900001,2.72,16237046,
"RAKWCT",2008-02-25 00:00:00,2.26,2.29,2.25,2.26,82600,
"SCIDC",2008-02-25 00:00:00,6.5,7.0700002,6.4000001,6.77,1757082,
"SHUAA",2008-02-25 00:00:00,6.4699998,6.6399999,6.4499998,6.6399999,199527,
"SOROUH",2008-02-25 00:00:00,10.2,10.4,9.96,10.15,16841591,
"SUDATEL",2008-02-25 00:00:00,8.1700001,8.1800003,8.1599998,6.8099999,123950,8.1700001
"TABREED",2008-02-25 00:00:00,3.3199999,3.3499999,3.3,3.1099999,1625758,3.3299999
"TAMWEEL",2008-02-25 00:00:00,6.7600002,6.7800002,6.6500001,6.7600002,3465765,
"TAQA",2008-02-25 00:00:00,3.7,3.75,3.6900001,3.71,2071412,
"UAB",2008-02-25 00:00:00,7.3499999,7.3499999,7.3499999,6.5599999,30000,7.3499999
"UCC",2008-02-25 00:00:00,4.5500002,4.6500001,4.5500002,4,217723,4.5999999
"UNB",2008-02-25 00:00:00,9.3999996,9.3999996,9.3400002,7.79,1247564,9.3500004
"UNION",2008-02-25 00:00:00,3.01,3.29,3.01,2.6900001,53477,3.0899999
"UPP",2008-02-25 00:00:00,4.7600002,4.8099999,4.73,4.3200002,2890450,4.75
"AAAIC",2008-02-24 00:00:00,131.5,131.5,131.5,105.2,2000,131.5
"AABAR",2008-02-24 00:00:00,4.6999998,4.7399998,4.6399999,4.6700001,32378423,
"ADAVIATION",2008-02-24 00:00:00,3.96,4.2600002,3.96,4.23,2254893,
"ADCB",2008-02-24 00:00:00,6.6399999,6.6500001,6.54,5.4699998,906431,6.5799999
"ADIB",2008-02-24 00:00:00,58.5,58.5,58.25,5.8400002,55978,58.400002
"ADNH",2008-02-24 00:00:00,9.0100002,9.25,9.0100002,6.6199999,322980,9.1999998
"ADSB",2008-02-24 00:00:00,4.5,4.5,4.3000002,4.4000001,6740,
"AGTHIA",2008-02-24 00:00:00,2.0599999,2.0699999,2.04,2.05,2392469,
"AIRARABIA",2008-02-24 00:00:00,2.1300001,2.1400001,2.0899999,2.1099999,55536303,
"AKIC",2008-02-24 00:00:00,1.71,1.72,1.71,1.71,58404,
"ALDAR",2008-02-24 00:00:00,11.8,11.9,11.5,11.75,8815090,
"ALFIRDOUS",2008-02-24 00:00:00,2.3199999,2.4000001,2.3199999,2.3299999,69519,
"AMAN",2008-02-24 00:00:00,27.299999,27.5,27,2.71,145645,27.1
"AMLAK",2008-02-24 00:00:00,4.9699998,5.0300002,4.8400002,4.8600001,29201433,
"ARIG",2008-02-24 00:00:00,3.45,3.45,3.45,3.45,4740,
"ARKAN",2008-02-24 00:00:00,4.0999999,4.29,4.0799999,4.23,55170496,
"ARMX",2008-02-24 00:00:00,3.1900001,3.24,3.1700001,2.8800001,8875515,3.1700001
"ARTC",2008-02-24 00:00:00,12,12,11.75,11.75,1722500,
"ASCANA",2008-02-24 00:00:00,2.71,2.71,2.71,2.71,1000,
"ASMAK",2008-02-24 00:00:00,6,6.0599999,6,6.0599999,2800,
"BILDCO",2008-02-24 00:00:00,3.8099999,3.9000001,3.8,3.8199999,47415,
"BOS",2008-02-24 00:00:00,3.4300001,3.45,3.3699999,3.4200001,389796,
"CBD",2008-02-24 00:00:00,14.5,15.2,14.5,12.16,160000,15.2
"CBI",2008-02-24 00:00:00,3.0899999,3.0899999,3.0899999,2.6900001,18000,3.0899999
"DANA",2008-02-24 00:00:00,2.3699999,2.4300001,2.3599999,2.4100001,70759692,
"DEYAAR",2008-02-24 00:00:00,2.55,2.71,2.55,2.6700001,174482236,
"DFM",2008-02-24 00:00:00,6.25,6.3099999,6.1599998,6.1900001,34661503,
"DIB",2008-02-24 00:00:00,12,12.1,11.7,10.26,5190816,11.8
"DIC",2008-02-24 00:00:00,5.8099999,5.8499999,5.7399998,4.02,12429030,4.4200001
"DRIVE",2008-02-24 00:00:00,5.6500001,5.6500001,5.6500001,5.6500001,200,
"DU",2008-02-24 00:00:00,6.52,6.5500002,6.3699999,6.3699999,4644965,
"EMAAR",2008-02-24 00:00:00,12.75,13,12.55,12.6,52435266,
"ENBD",2008-02-24 00:00:00,14.5,14.5,14.2,12.35,272655,14.2
"ETISALAT",2008-02-24 00:00:00,25.049999,25.6,24.700001,20.92,3267597,25.1
"FBICO",2008-02-24 00:00:00,2.1300001,2.5799999,2.1300001,2.05,88992,2.3599999
"FCI",2008-02-24 00:00:00,6.27,6.27,6.27,5.6999998,50,6.27
"FGB",2008-02-24 00:00:00,23,23,22.950001,20.91,1052343,23
"FOODCO",2008-02-24 00:00:00,4.3200002,4.3200002,4.2800002,4.3000002,20000,
"GCEM",2008-02-24 00:00:00,6.6500001,6.6500001,6.48,5.6999998,186015,6.5599999
"GFH",2008-02-24 00:00:00,14.45,14.45,14.3,14.3,13500,
"GGICO",2008-02-24 00:00:00,13.9,13.9,13.5,6.75,329613,13.5
"GULFNAV",2008-02-24 00:00:00,1.65,1.6900001,1.64,1.65,67340596,
"IAIC",2008-02-24 00:00:00,3.78,3.8599999,3.7,3.72,4143750,
"INVESTB",2008-02-24 00:00:00,3.9200001,3.9200001,3.9200001,3.5599999,1000,3.9200001
"JULPHAR",2008-02-24 00:00:00,2.55,2.55,2.55,2.4300001,97000,2.55
"MASQ",2008-02-24 00:00:00,320,320,320,246.14999,1330,320
"MAZAYA",2008-02-24 00:00:00,12.65,12.65,12.65,10.54,32478,12.65
"NBAD",2008-02-24 00:00:00,23.450001,23.5,23.450001,19.58,130952,23.5
"NBF",2008-02-24 00:00:00,4.5799999,4.5799999,4.5799999,4.5799999,39848,
"NBS",2008-02-24 00:00:00,4,4,3.97,2.8,810751,4
"NCTH",2008-02-24 00:00:00,10.35,10.35,10.35,10.35,50000,
"NMDC",2008-02-24 00:00:00,7.9000001,8,7.9000001,6.7199998,5616,7.9499998
"OIC",2008-02-24 00:00:00,13.5,13.6,13.5,10,47544,13.5
"OILC",2008-02-24 00:00:00,2.8099999,2.8199999,2.72,2.6400001,13273217,2.77
"QTEL",2008-02-24 00:00:00,279.89999,279.89999,270,273.29999,300,
"RAKBANK",2008-02-24 00:00:00,8,8,8,6.6700001,10000,8
"RAKCC",2008-02-24 00:00:00,2.04,2.0699999,2.03,2.05,6617962,
"RAKCEC",2008-02-24 00:00:00,4.0999999,4.0999999,4,3.3499999,324680,4.02
"RAKPROP",2008-02-24 00:00:00,2.72,2.78,2.7,2.74,37659782,
"RAKWCT",2008-02-24 00:00:00,2.26,2.3299999,2.24,2.27,1269300,
"RAPCO",2008-02-24 00:00:00,4.4400001,4.4499998,4.4400001,4.4499998,30000,
"SCIDC",2008-02-24 00:00:00,6.3499999,6.9400001,6.25,6.4299998,2823584,
"SHUAA",2008-02-24 00:00:00,6.75,6.75,6.4400001,6.5,395530,
"SOROUH",2008-02-24 00:00:00,10.3,10.45,10,10.25,6705870,
"SUDATEL",2008-02-24 00:00:00,8.2299995,8.2299995,8.1599998,6.8200002,178984,8.1800003
"TABREED",2008-02-24 00:00:00,3.3399999,3.3800001,3.3199999,3.1099999,2402104,3.3299999
"TAMWEEL",2008-02-24 00:00:00,6.8000002,6.9200001,6.6999998,6.7600002,5470495,
"TAQA",2008-02-24 00:00:00,3.78,3.8099999,3.72,3.76,3502598,
"UAB",2008-02-24 00:00:00,7.1500001,7.1500001,7.1500001,6.3800001,2725,7.1500001
"UCC",2008-02-24 00:00:00,4.52,4.5900002,4.52,3.9400001,135254,4.5300002
"UNB",2008-02-24 00:00:00,9.5,9.5,9.3000002,7.8899999,452942,9.4700003
"UNION",2008-02-24 00:00:00,3.25,3.25,3.25,2.8299999,19688,3.25
"UPP",2008-02-24 00:00:00,4.8000002,4.8200002,4.75,4.3200002,7155878,4.75
"AABAR",2008-02-21 00:00:00,4.6799998,4.7600002,4.6399999,4.6999998,19839969,
"ADAVIATION",2008-02-21 00:00:00,3.79,3.98,3.79,3.8800001,1979481,
"ADCB",2008-02-21 00:00:00,6.5999999,6.6300001,6.5,5.46,3163256,6.5599999
"ADIB",2008-02-21 00:00:00,58.450001,58.549999,58.150002,5.8400002,123847,58.349998
"ADNH",2008-02-21 00:00:00,9,9.1999998,9,6.5799999,335269,9.1400003
"ADNIC",2008-02-21 00:00:00,9.8999996,10.1,9.8999996,7.98,75000,9.9799995
"ADSB",2008-02-21 00:00:00,4.5100002,4.5100002,4.5,4.5100002,12500,
"AGTHIA",2008-02-21 00:00:00,2.0599999,2.0799999,2.04,2.0599999,5425939,
"AIRARABIA",2008-02-21 00:00:00,2.1099999,2.1500001,2.0899999,2.1099999,197401530,
"AKIC",2008-02-21 00:00:00,1.76,1.8099999,1.72,1.77,77065,
"ALDAR",2008-02-21 00:00:00,11.8,11.95,11.65,11.85,13416767,
"ALFIRDOUS",2008-02-21 00:00:00,2.3199999,2.3199999,2.3199999,2.3199999,8400,
"ALMADINA",2008-02-21 00:00:00,10.9,11,10.9,6.6900001,53000,11
"AMAN",2008-02-21 00:00:00,27.6,27.9,27,2.74,222689,27.35
"AMLAK",2008-02-21 00:00:00,4.9400001,5.0100002,4.8699999,4.9299998,64811017,
"ARIG",2008-02-21 00:00:00,3.4000001,3.4000001,3.3099999,3.3099999,6861,
"ARKAN",2008-02-21 00:00:00,4.1799998,4.21,3.99,4.1199999,7456082,
"ARMX",2008-02-21 00:00:00,3.1600001,3.21,3.1600001,2.8699999,12105067,3.1600001
"ARTC",2008-02-21 00:00:00,11.75,12,11.65,11.9,4677875,
"ASCANA",2008-02-21 00:00:00,2.5899999,2.5899999,2.5799999,2.5899999,77200,
"ASMAK",2008-02-21 00:00:00,6.1100001,6.1599998,6.1100001,6.1300001,3600,
"AWNIC",2008-02-21 00:00:00,5.5500002,5.5500002,5.5500002,5.5500002,10000,
"BILDCO",2008-02-21 00:00:00,3.9000001,3.9000001,3.9000001,3.9000001,15000,
"BOS",2008-02-21 00:00:00,3.4000001,3.4300001,3.4000001,3.4000001,347836,
"CBD",2008-02-21 00:00:00,14.4,14.5,14.4,11.6,7286,14.5
"CBI",2008-02-21 00:00:00,3.1700001,3.1700001,3.1700001,2.76,5000,3.1700001
"DANA",2008-02-21 00:00:00,2.3499999,2.3699999,2.3299999,2.3499999,32117203,
"DEYAAR",2008-02-21 00:00:00,2.5599999,2.5799999,2.53,2.54,52605582,
"DFM",2008-02-21 00:00:00,6.3299999,6.3600001,6.1700001,6.2399998,94490938,
"DIB",2008-02-21 00:00:00,12,12.1,11.75,10.35,9385629,11.9
"DIC",2008-02-21 00:00:00,5.8400002,5.9099998,5.75,4,34052245,4.4000001
"DU",2008-02-21 00:00:00,6.5500002,6.5900002,6.4299998,6.46,5967607,
"EMAAR",2008-02-21 00:00:00,12.4,12.8,12.35,12.65,86002052,
"ENBD",2008-02-21 00:00:00,14.4,14.5,14.3,12.52,571050,14.4
"ETISALAT",2008-02-21 00:00:00,24.4,25.1,24.35,20.67,5906934,24.799999
"FBICO",2008-02-21 00:00:00,2.3599999,2.3599999,2.3599999,2.05,968,2.3599999
"FCI",2008-02-21 00:00:00,5.6999998,5.6999998,5.6999998,5.1799998,5000,5.6999998
"FGB",2008-02-21 00:00:00,23.049999,23.25,22.9,20.950001,1385752,23.049999
"FH",2008-02-21 00:00:00,10.6,10.6,10,10.05,27000,
"GCEM",2008-02-21 00:00:00,6.73,6.73,6.5999999,5.77,128826,6.6300001
"GFH",2008-02-21 00:00:00,14.45,14.45,14.45,14.45,4390,
"GGICO",2008-02-21 00:00:00,13.75,13.95,13.4,6.75,57495,13.5
"GULFNAV",2008-02-21 00:00:00,1.66,1.67,1.63,1.64,47221506,
"IAIC",2008-02-21 00:00:00,3.72,3.8199999,3.6700001,3.77,18172837,
"INVESTB",2008-02-21 00:00:00,3.95,3.96,3.6700001,3.5899999,1024937,3.95
"JULPHAR",2008-02-21 00:00:00,2.5,2.6199999,2.5,2.4400001,169483,2.5599999
"NBAD",2008-02-21 00:00:00,23.15,23.35,23.049999,19.290001,540580,23.15
"NBQ",2008-02-21 00:00:00,9.3500004,9.3500004,9.3500004,5.3000002,100000,9.3500004
"NBS",2008-02-21 00:00:00,4,4,3.97,2.79,1753812,3.99
"NCC",2008-02-21 00:00:00,11.35,11.35,11.35,8.7299995,117,11.35
"NCTH",2008-02-21 00:00:00,9.5500002,9.5500002,9.5500002,9.5500002,10000,
"NMDC",2008-02-21 00:00:00,8,8,7.9000001,6.7600002,506797,8
"OIC",2008-02-21 00:00:00,13.3,13.3,13.3,9.8500004,3839,13.3
"OILC",2008-02-21 00:00:00,2.78,2.8399999,2.75,2.6700001,44756464,2.8
"PALTEL",2008-02-21 00:00:00,31.35,31.35,31.35,31.35,1900,
"QCEM",2008-02-21 00:00:00,3.0999999,3.1199999,3.0999999,2.8399999,21100,3.1199999
"RAKCC",2008-02-21 00:00:00,2.04,2.0599999,2,2.03,5982610,
"RAKCEC",2008-02-21 00:00:00,4.1999998,4.25,4,3.3800001,498361,4.0599999
"RAKPROP",2008-02-21 00:00:00,2.73,2.75,2.6800001,2.72,31141302,
"RAKWCT",2008-02-21 00:00:00,2.28,2.28,2.25,2.27,220099,
"SCIDC",2008-02-21 00:00:00,6.3000002,6.3400002,6.2199998,6.3099999,92434,
"SHUAA",2008-02-21 00:00:00,6.5999999,6.75,6.5999999,6.6999998,237216,
"SOROUH",2008-02-21 00:00:00,10.5,10.5,10.15,10.3,11592795,
"SUDATEL",2008-02-21 00:00:00,8.2200003,8.25,8.1800003,6.8499999,366540,8.2200003
"TABREED",2008-02-21 00:00:00,3.3699999,3.4200001,3.3299999,3.1199999,7272614,3.3399999
"TAMWEEL",2008-02-21 00:00:00,6.79,6.9400001,6.7399998,6.8000002,31028163,
"TAQA",2008-02-21 00:00:00,3.77,3.8399999,3.75,3.8,6320002,
"TKFL",2008-02-21 00:00:00,6.4499998,6.5,6.4499998,6.4699998,7155,
"UCC",2008-02-21 00:00:00,4.5900002,4.5999999,4.52,3.97,133730,4.5700002
"UNB",2008-02-21 00:00:00,9.75,9.75,9.3199997,7.96,2551476,9.5500002
"UPP",2008-02-21 00:00:00,4.8299999,4.8400002,4.7199998,4.3400002,11317110,4.77
"AABAR",2008-02-20 00:00:00,4.6500001,4.6999998,4.6300001,4.6599998,7404540,
"ADAVIATION",2008-02-20 00:00:00,3.5999999,3.73,3.5999999,3.7,349099,
"ADCB",2008-02-20 00:00:00,6.5300002,6.5599999,6.5300002,5.4499998,1146969,6.5500002
"ADIB",2008-02-20 00:00:00,58.150002,58.549999,57.900002,5.8299999,280443,58.299999
"ADNH",2008-02-20 00:00:00,9.0500002,9.0500002,9,6.4899998,35000,9.0200005
"ADNIC",2008-02-20 00:00:00,9.1000004,9.8500004,9.1000004,7.3499999,34599,9.1899996
"ADSB",2008-02-20 00:00:00,4.5700002,4.5700002,4.5,4.5100002,35000,
"AGTHIA",2008-02-20 00:00:00,2.03,2.0599999,2.03,2.05,3745139,
"AIRARABIA",2008-02-20 00:00:00,2.05,2.0799999,2.05,2.0799999,51525668,
"AKIC",2008-02-20 00:00:00,1.8200001,1.8200001,1.74,1.77,7406,
"ALDAR",2008-02-20 00:00:00,11.55,11.85,11.5,11.7,18976223,
"ALFIRDOUS",2008-02-20 00:00:00,2.3299999,2.3599999,2.3299999,2.3599999,19800,
"ALMADINA",2008-02-20 00:00:00,11,11,11,6.6900001,2500,11
"AMAN",2008-02-20 00:00:00,27.65,27.9,27,2.74,267781,27.35
"AMLAK",2008-02-20 00:00:00,4.6399999,4.9000001,4.6399999,4.8899999,75387778,
"ARKAN",2008-02-20 00:00:00,4.23,4.27,4.1199999,4.1799998,17056053,
"ARMX",2008-02-20 00:00:00,3.1900001,3.2,3.1500001,2.8599999,8112508,3.1500001
"ARTC",2008-02-20 00:00:00,11.45,11.75,11.45,11.7,2949461,
"ASCANA",2008-02-20 00:00:00,2.5699999,2.5699999,2.4000001,2.47,87007,
"BILDCO",2008-02-20 00:00:00,3.8299999,3.8299999,3.8299999,3.8299999,100,
"BOS",2008-02-20 00:00:00,3.4000001,3.46,3.3900001,3.4300001,347000,
"CBD",2008-02-20 00:00:00,15,15.05,14,12.04,99513,15.05
"CBI",2008-02-20 00:00:00,3.1800001,3.1800001,3.1800001,2.77,1000,3.1800001
"DANA",2008-02-20 00:00:00,2.3099999,2.3499999,2.3,2.3199999,30642965,
"DEYAAR",2008-02-20 00:00:00,2.52,2.55,2.51,2.54,35253369,
"DFM",2008-02-20 00:00:00,5.9699998,6.2800002,5.9699998,6.27,169791165,
"DIB",2008-02-20 00:00:00,11.85,12,11.8,10.39,10145138,11.95
"DIC",2008-02-20 00:00:00,5.6599998,5.8899999,5.6199999,4.04,31786399,4.4400001
"DU",2008-02-20 00:00:00,6.3800001,6.6300001,6.3800001,6.4899998,15870044,
"EIC",2008-02-20 00:00:00,9.3999996,9.3999996,9.3999996,9.3999996,1667,
"EMAAR",2008-02-20 00:00:00,11.45,12.1,11.45,12.1,74076533,
"ENBD",2008-02-20 00:00:00,14.65,14.65,14.4,12.61,540600,14.5
"ETISALAT",2008-02-20 00:00:00,23.950001,24.25,23.950001,20.040001,982752,24.049999
"FCI",2008-02-20 00:00:00,5.71,5.71,5.71,5.1900001,500,5.71
"FGB",2008-02-20 00:00:00,23.200001,23.450001,22.65,20.860001,2006463,22.950001
"FH",2008-02-20 00:00:00,10,10,9.5,9.9899998,6135,
"FOODCO",2008-02-20 00:00:00,3.98,3.98,3.98,3.98,4700,
"GCEM",2008-02-20 00:00:00,6.77,6.8600001,6.46,5.7800002,435211,6.6500001
"GFH",2008-02-20 00:00:00,15.3,15.3,15.2,15.2,45100,
"GGICO",2008-02-20 00:00:00,13.4,13.75,13.15,6.8800001,251503,13.75
"GLOBAL",2008-02-20 00:00:00,15,15,15,15,4000,
"GRAND",2008-02-20 00:00:00,4.3800001,4.3800001,4.3800001,3.5,15000,4.3800001
"GULFNAV",2008-02-20 00:00:00,1.62,1.66,1.62,1.65,72495327,
"IAIC",2008-02-20 00:00:00,3.6300001,3.6800001,3.5999999,3.6600001,5241868,
"INVESTB",2008-02-20 00:00:00,3.99,4,3.99,3.6400001,269337,4
"JULPHAR",2008-02-20 00:00:00,2.55,2.55,2.55,2.4300001,19530,2.55
"MAZAYA",2008-02-20 00:00:00,11,11,11,9.1599998,1000,11
"NBAD",2008-02-20 00:00:00,23.35,23.5,23,19.33,258279,23.200001
"NBF",2008-02-20 00:00:00,4.5900002,4.5900002,4.5900002,4.5900002,500,
"NBQ",2008-02-20 00:00:00,9.3500004,9.3500004,9.3500004,5.3000002,27000,9.3500004
"NBS",2008-02-20 00:00:00,4,4,3.98,2.79,1566391,3.99
"NCC",2008-02-20 00:00:00,11.6,11.6,11.5,8.8500004,20410,11.5
"OEIHC",2008-02-20 00:00:00,40,44.299999,40,2.6800001,8258,43.650002
"OIC",2008-02-20 00:00:00,14,14,14,10.37,20000,14
"OILC",2008-02-20 00:00:00,2.6500001,2.78,2.6099999,2.5899999,66439215,2.72
"QCEM",2008-02-20 00:00:00,3.0899999,3.0899999,3.0899999,2.8099999,39282,3.0899999
"RAKCC",2008-02-20 00:00:00,2.03,2.04,2.01,2.03,2582693,
"RAKCEC",2008-02-20 00:00:00,4,4.3499999,4,3.4000001,493280,4.0799999
"RAKPROP",2008-02-20 00:00:00,2.6500001,2.72,2.6500001,2.6900001,34099394,
"RAKWCT",2008-02-20 00:00:00,2.25,2.3099999,2.25,2.27,343548,
"SCIDC",2008-02-20 00:00:00,6.21,6.3200002,6.21,6.3000002,55000,
"SHUAA",2008-02-20 00:00:00,6.6900001,6.8499999,6.6500001,6.75,8332690,
"SOROUH",2008-02-20 00:00:00,9.8500004,10.5,9.8500004,10.2,38670871,
"SUDATEL",2008-02-20 00:00:00,8.1599998,8.1999998,8.1400003,6.8000002,209851,8.1599998
"TABREED",2008-02-20 00:00:00,3.3399999,3.4100001,3.3099999,3.1300001,14467102,3.3499999
"TAMWEEL",2008-02-20 00:00:00,6.5,6.6500001,6.5,6.6500001,9637732,
"TAQA",2008-02-20 00:00:00,3.8,3.8299999,3.73,3.78,3881071,
"TKFL",2008-02-20 00:00:00,6.3499999,6.4000001,6.3499999,6.3800001,36749,
"UAB",2008-02-20 00:00:00,7.1500001,7.1500001,7.1500001,6.3800001,4960,7.1500001
"UCC",2008-02-20 00:00:00,4.4000001,4.5300002,4.4000001,3.9000001,514034,4.4899998
"UNB",2008-02-20 00:00:00,9.6700001,9.7799997,9.6599998,8.0799999,1952388,9.6999998
"UNION",2008-02-20 00:00:00,3.75,3.75,3.3,3.0799999,21668,3.54
"UPP",2008-02-20 00:00:00,4.7199998,4.8099999,4.7199998,4.3600001,12758224,4.8000002
"AABAR",2008-02-19 00:00:00,4.6999998,4.7199998,4.6300001,4.6799998,13542041,
"ADAVIATION",2008-02-19 00:00:00,3.6500001,3.7,3.5,3.55,389099,
"ADCB",2008-02-19 00:00:00,6.54,6.5799999,6.5,5.4499998,798329,6.5500002
"ADIB",2008-02-19 00:00:00,59.200001,59.200001,58.049999,5.8299999,92732,58.299999
"ADNH",2008-02-19 00:00:00,9.1499996,9.1499996,9,6.52,165000,9.0500002
"ADNIC",2008-02-19 00:00:00,9,9,9,7.1999998,50000,9
"ADSB",2008-02-19 00:00:00,4.4099998,4.8600001,4.4099998,4.79,10127,
"AGTHIA",2008-02-19 00:00:00,2.04,2.05,2.02,2.03,3919105,
"AIRARABIA",2008-02-19 00:00:00,2.05,2.0599999,2.03,2.04,19232657,
"AKIC",2008-02-19 00:00:00,1.74,1.85,1.7,1.79,1174632,
"ALDAR",2008-02-19 00:00:00,11.5,11.7,11.45,11.55,7748672,
"ALFIRDOUS",2008-02-19 00:00:00,2.3599999,2.3599999,2.3399999,2.3499999,56292,
"ALMADINA",2008-02-19 00:00:00,10.85,10.9,10.85,6.6300001,77500,10.9
"AMAN",2008-02-19 00:00:00,27.799999,27.85,27,2.7,101283,27
"AMLAK",2008-02-19 00:00:00,4.6500001,4.71,4.5999999,4.6199999,8751544,
"ARKAN",2008-02-19 00:00:00,4.4499998,4.5,4.1900001,4.4000001,109798453,
"ARMX",2008-02-19 00:00:00,3.1800001,3.23,3.1500001,2.8699999,4959868,3.1600001
"ARTC",2008-02-19 00:00:00,11.7,11.75,11.5,11.5,3118260,
"ASCANA",2008-02-19 00:00:00,2.3599999,2.45,2.3499999,2.45,43360,
"ASMAK",2008-02-19 00:00:00,6.0700002,6.0700002,6.0700002,6.0700002,1000,
"BILDCO",2008-02-19 00:00:00,3.8299999,3.8299999,3.8299999,3.8299999,3000,
"BOS",2008-02-19 00:00:00,3.3599999,3.3800001,3.3599999,3.3800001,72875,
"CBD",2008-02-19 00:00:00,13.8,14.5,13.8,11.6,6000,14.5
"CBI",2008-02-19 00:00:00,3.01,3.1099999,3.01,2.6900001,144345,3.0899999
"DANA",2008-02-19 00:00:00,2.3299999,2.3499999,2.3099999,2.3299999,8046939,
"DEYAAR",2008-02-19 00:00:00,2.52,2.54,2.5,2.51,12380261,
"DFM",2008-02-19 00:00:00,6,6.0799999,5.9499998,5.9699998,47495285,
"DIB",2008-02-19 00:00:00,11.85,11.95,11.75,10.26,5054793,11.8
"DIC",2008-02-19 00:00:00,5.6599998,5.6999998,5.6300001,3.9300001,4180823,4.3200002
"DRIVE",2008-02-19 00:00:00,5.0999999,5.1599998,5.0999999,5.1500001,1780,
"DU",2008-02-19 00:00:00,6.3200002,6.4099998,6.3099999,6.3699999,4830978,
"EIC",2008-02-19 00:00:00,9.5500002,9.5500002,9.5,9.5100002,37006,
"EMAAR",2008-02-19 00:00:00,11.4,11.55,11.35,11.35,11134081,
"ENBD",2008-02-19 00:00:00,14.6,14.6,14.35,12.61,209893,14.5
"ETISALAT",2008-02-19 00:00:00,24.200001,24.200001,23.950001,20.040001,900256,24.049999
"FGB",2008-02-19 00:00:00,23.799999,23.799999,23,21.09,901260,23.200001
"FH",2008-02-19 00:00:00,9.1800003,9.1800003,9.1800003,9.1800003,1344,
"FOODCO",2008-02-19 00:00:00,3.9200001,4.1999998,3.9200001,3.9400001,40901,
"GGICO",2008-02-19 00:00:00,14.05,14.1,13.3,6.8800001,385486,13.75
"GULFNAV",2008-02-19 00:00:00,1.62,1.64,1.61,1.63,22201033,
"IAIC",2008-02-19 00:00:00,3.6199999,3.6800001,3.5799999,3.5799999,1987269,
"INVESTB",2008-02-19 00:00:00,4,4.02,4,3.6500001,303239,4.0100002
"JULPHAR",2008-02-19 00:00:00,2.55,2.55,2.51,2.4200001,35120,2.54
"MAZAYA",2008-02-19 00:00:00,11.95,11.95,11.95,9.9499998,2000,11.95
"NBAD",2008-02-19 00:00:00,23,23.1,22.5,19.08,652900,22.9
"NBQ",2008-02-19 00:00:00,9.3500004,9.3500004,9.3500004,5.3000002,2822,9.3500004
"NBS",2008-02-19 00:00:00,4,4,3.99,2.8,2336500,4
"NMDC",2008-02-19 00:00:00,7.9000001,7.9099998,7.9000001,6.6799998,4529,7.9000001
"OEIHC",2008-02-19 00:00:00,40.299999,40.299999,40.299999,2.48,245,40.299999
"OIC",2008-02-19 00:00:00,13.6,13.6,13.6,10.07,10000,13.6
"OILC",2008-02-19 00:00:00,2.6500001,2.6900001,2.6099999,2.53,24885479,2.6600001
"QCEM",2008-02-19 00:00:00,3.0899999,3.0899999,3.0899999,2.8099999,601,3.0899999
"QTEL",2008-02-19 00:00:00,270,278.5,270,274.20001,100,
"RAKCC",2008-02-19 00:00:00,2.04,2.04,2.02,2.03,2869749,
"RAKPROP",2008-02-19 00:00:00,2.6800001,2.72,2.6300001,2.6600001,20020816,
"RAKWCT",2008-02-19 00:00:00,2.3099999,2.3099999,2.29,2.3,481270,
"RAPCO",2008-02-19 00:00:00,4.0500002,4.0500002,4.0500002,4.0500002,15000,
"SCIDC",2008-02-19 00:00:00,6.3499999,6.3600001,6.21,6.3299999,250000,
"SHUAA",2008-02-19 00:00:00,6.5999999,6.6500001,6.5700002,6.5999999,433402,
"SOROUH",2008-02-19 00:00:00,9.7799997,9.8500004,9.71,9.79,11031072,
"SUDATEL",2008-02-19 00:00:00,8.1700001,8.2200003,8.1199999,6.8200002,454000,8.1899996
"TABREED",2008-02-19 00:00:00,3.3399999,3.3800001,3.3,3.1199999,5704267,3.3399999
"TAMWEEL",2008-02-19 00:00:00,6.4499998,6.5500002,6.4499998,6.5500002,3214146,
"TAQA",2008-02-19 00:00:00,3.8399999,3.8900001,3.76,3.8299999,33149165,
"TKFL",2008-02-19 00:00:00,6.3499999,6.3499999,6.3499999,6.3499999,2939,
"UCC",2008-02-19 00:00:00,4.4000001,4.4000001,4.4000001,3.8299999,43000,4.4000001
"UNB",2008-02-19 00:00:00,9.6000004,9.6700001,9.6000004,8,332825,9.6000004
"UPP",2008-02-19 00:00:00,4.73,4.8099999,4.71,4.2800002,3325765,4.71
"AABAR",2008-02-18 00:00:00,4.6999998,4.7199998,4.6300001,4.6599998,9542152,
"ADAVIATION",2008-02-18 00:00:00,3.8,3.8,3.6500001,3.72,996650,
"ADCB",2008-02-18 00:00:00,6.6199999,6.6199999,6.4899998,5.4400001,3596732,6.54
"ADIB",2008-02-18 00:00:00,59,59,58,5.8400002,121625,58.400002
"ADNH",2008-02-18 00:00:00,9.2799997,9.3000002,9,6.5300002,104448,9.0699997
"ADNIC",2008-02-18 00:00:00,9.5,9.5,9.1499996,7.3699999,479922,9.21
"AGTHIA",2008-02-18 00:00:00,2.0699999,2.0699999,2.02,2.04,1824312,
"AIRARABIA",2008-02-18 00:00:00,2.0699999,2.0699999,2.03,2.04,19594587,
"AKIC",2008-02-18 00:00:00,1.6799999,1.74,1.6799999,1.73,56500,
"ALDAR",2008-02-18 00:00:00,11.35,11.6,11.2,11.4,5281107,
"ALFIRDOUS",2008-02-18 00:00:00,2.3699999,2.3900001,2.3499999,2.3499999,32649,
"AMAN",2008-02-18 00:00:00,27.6,27.950001,27.200001,2.79,239704,27.85
"AMLAK",2008-02-18 00:00:00,4.6799998,4.6799998,4.5500002,4.6300001,9811797,
"ARIG",2008-02-18 00:00:00,3.6199999,3.6199999,3.3299999,3.5,26333,
"ARKAN",2008-02-18 00:00:00,4.5900002,4.5999999,4.3000002,4.52,230561886,
"ARMX",2008-02-18 00:00:00,3.1900001,3.2,3.1400001,2.8800001,7038671,3.1700001
"ARTC",2008-02-18 00:00:00,11.75,11.8,11.5,11.55,4546717,
"ASCANA",2008-02-18 00:00:00,2.3499999,2.3499999,2.3,2.3399999,129300,
"ASMAK",2008-02-18 00:00:00,6.0100002,6.8000002,6,6.4200001,14465,
"AWNIC",2008-02-18 00:00:00,6.1599998,6.1599998,6.1599998,6.1599998,97354,
"BILDCO",2008-02-18 00:00:00,3.9000001,3.9000001,3.8900001,3.8900001,6000,
"BOS",2008-02-18 00:00:00,3.3599999,3.3599999,3.3099999,3.3399999,32835,
"CBD",2008-02-18 00:00:00,13.9,14,13.9,11.2,42000,14
"DANA",2008-02-18 00:00:00,2.3399999,2.3399999,2.3,2.3199999,7199075,
"DEYAAR",2008-02-18 00:00:00,2.54,2.54,2.5,2.51,14382774,
"DFM",2008-02-18 00:00:00,5.98,5.98,5.8200002,5.9499998,31877873,
"DIB",2008-02-18 00:00:00,11.85,11.85,11.7,10.26,2619349,11.8
"DIC",2008-02-18 00:00:00,5.6700001,5.6900001,5.6199999,3.9400001,4211489,4.3299999
"DNIR",2008-02-18 00:00:00,4,4,4,4,10000,
"DRIVE",2008-02-18 00:00:00,5.1999998,5.1999998,5.1999998,5.1999998,5000,
"DU",2008-02-18 00:00:00,6.3499999,6.3699999,6.2600002,6.3200002,3020302,
"EIC",2008-02-18 00:00:00,9,9.8999996,9,9.4899998,463760,
"EMAAR",2008-02-18 00:00:00,11.4,11.4,11.2,11.3,13882844,
"ENBD",2008-02-18 00:00:00,14.4,14.7,14.4,12.52,182921,14.4
"ETISALAT",2008-02-18 00:00:00,24.4,24.4,23.799999,20,3449660,24
"FBICO",2008-02-18 00:00:00,2.1500001,2.1500001,2.1500001,1.87,100,2.1500001
"FCI",2008-02-18 00:00:00,5.1999998,5.25,5.1500001,4.73,27700,5.1999998
"FGB",2008-02-18 00:00:00,23.049999,23.5,23,21,854024,23.1
"GCEM",2008-02-18 00:00:00,6.6399999,6.7399998,6.5100002,5.7199998,259424,6.5799999
"GFH",2008-02-18 00:00:00,14.05,14.05,14.05,14.05,52460,
"GGICO",2008-02-18 00:00:00,14.05,14.2,13.9,7,848235,14
"GMPC",2008-02-18 00:00:00,7.73,7.73,7.73,5.6700001,50,7.73
"GRAND",2008-02-18 00:00:00,4.5999999,4.5999999,4.5999999,3.6800001,20400,4.5999999
"GULFNAV",2008-02-18 00:00:00,1.62,1.62,1.59,1.62,14944842,
"IAIC",2008-02-18 00:00:00,3.5899999,3.6800001,3.53,3.6800001,2258368,
"INVESTB",2008-02-18 00:00:00,3.99,4,3.99,3.6400001,450903,4
"JULPHAR",2008-02-18 00:00:00,2.5,2.6500001,2.5,2.4300001,31702,2.55
"NBAD",2008-02-18 00:00:00,23.25,23.25,22.950001,19.209999,612057,23.049999
"NBQ",2008-02-18 00:00:00,9.1000004,9.1000004,9.0799999,5.1700001,130800,9.0900002
"NBS",2008-02-18 00:00:00,4,4,3.98,2.8,801852,4
"NMDC",2008-02-18 00:00:00,7.8499999,8.25,7.8499999,6.79,8112,8.0299997
"OILC",2008-02-18 00:00:00,2.6199999,2.6199999,2.5799999,2.48,6246244,2.5999999
"QCEM",2008-02-18 00:00:00,3.02,3.0899999,3.02,2.75,257742,3.02
"RAKCC",2008-02-18 00:00:00,2.03,2.04,2.01,2.02,3216872,
"RAKCEC",2008-02-18 00:00:00,4.3000002,4.3000002,4.3000002,3.5799999,4500,4.3000002
"RAKPROP",2008-02-18 00:00:00,2.6700001,2.6800001,2.5899999,2.6300001,21055938,
"RAKWCT",2008-02-18 00:00:00,2.29,2.29,2.29,2.29,42700,
"RAPCO",2008-02-18 00:00:00,4.3899999,4.3899999,4.3899999,4.3899999,1610,
"SCIDC",2008-02-18 00:00:00,6.2600002,6.2600002,6.2600002,6.2600002,9000,
"SHUAA",2008-02-18 00:00:00,6.5999999,6.5999999,6.5599999,6.5700002,642833,
"SOROUH",2008-02-18 00:00:00,9.6599998,9.8000002,9.6000004,9.6800003,8107880,
"SUDATEL",2008-02-18 00:00:00,8.1499996,8.2299995,8.1499996,6.8299999,16265,8.1999998
"TABREED",2008-02-18 00:00:00,3.3399999,3.3399999,3.28,3.0799999,1578927,3.3
"TAMWEEL",2008-02-18 00:00:00,6.5500002,6.5500002,6.4000001,6.48,4176073,
"TAQA",2008-02-18 00:00:00,3.76,3.8699999,3.74,3.8099999,29175389,
"TKFL",2008-02-18 00:00:00,5.9099998,5.9099998,5.9099998,5.9099998,735,
"UAB",2008-02-18 00:00:00,7,7,7,6.25,93848,7
"UCC",2008-02-18 00:00:00,4.4499998,4.4499998,4.4499998,3.8699999,10000,4.4499998
"UNB",2008-02-18 00:00:00,9.5299997,9.6099997,9.5299997,7.9899998,55540,9.5900002
"UNION",2008-02-18 00:00:00,3.21,3.6600001,3.21,3.1199999,56073,3.5899999
"UPP",2008-02-18 00:00:00,4.7199998,4.7600002,4.6500001,4.3200002,4450754,4.75
"AABAR",2008-02-17 00:00:00,4.7399998,4.8099999,4.6399999,4.7399998,62993469,
"ADAVIATION",2008-02-17 00:00:00,3.8399999,3.9100001,3.8,3.8599999,426000,
"ADCB",2008-02-17 00:00:00,6.6599998,6.79,6.6500001,5.54,628720,6.6599998
"ADIB",2008-02-17 00:00:00,59.700001,60,58.75,5.9200001,174248,59.200001
"ADNH",2008-02-17 00:00:00,9.1899996,9.1999998,8.8800001,6.5999999,37500,9.1700001
"ADSB",2008-02-17 00:00:00,4.3499999,4.6100001,4.3499999,4.4699998,109000,
"AGTHIA",2008-02-17 00:00:00,2.0699999,2.0799999,2.05,2.0699999,2772449,
"AIRARABIA",2008-02-17 00:00:00,2.0799999,2.0999999,2.05,2.05,52893834,
"AKIC",2008-02-17 00:00:00,1.7,1.72,1.65,1.7,563178,
"ALDAR",2008-02-17 00:00:00,11.25,11.6,11.15,11.45,11530198,
"ALFIRDOUS",2008-02-17 00:00:00,2.4300001,2.4300001,2.3399999,2.4000001,48354,
"AMAN",2008-02-17 00:00:00,28.15,28.5,27.799999,2.78,155764,27.799999
"AMLAK",2008-02-17 00:00:00,4.7600002,4.79,4.6700001,4.6799998,14037685,
"ARIG",2008-02-17 00:00:00,3.3099999,3.3099999,3.3099999,3.3099999,457,
"ARKAN",2008-02-17 00:00:00,4.1999998,4.3200002,4.1999998,4.27,164067559,
"ARMX",2008-02-17 00:00:00,3.1500001,3.3599999,3.1400001,2.8900001,68987999,3.1800001
"ARTC",2008-02-17 00:00:00,11.5,12.05,11.45,11.95,9982226,
"ASMAK",2008-02-17 00:00:00,6,6.4000001,6,6.3800001,5708,
"BILDCO",2008-02-17 00:00:00,3.9000001,3.9000001,3.9000001,3.9000001,25000,
"BOS",2008-02-17 00:00:00,3.3299999,3.45,3.3299999,3.3699999,1064029,
"CBD",2008-02-17 00:00:00,13.5,14.3,13.3,11.44,216082,14.3
"CBI",2008-02-17 00:00:00,3.0999999,3.1199999,3.0999999,2.7,57780,3.1099999
"DANA",2008-02-17 00:00:00,2.3599999,2.3699999,2.3299999,2.3499999,18683837,
"DEYAAR",2008-02-17 00:00:00,2.52,2.55,2.52,2.53,28863615,
"DFM",2008-02-17 00:00:00,5.9899998,6.0999999,5.9299998,5.96,89299637,
"DIB",2008-02-17 00:00:00,11.9,12.1,11.8,10.3,11208462,11.85
"DIC",2008-02-17 00:00:00,5.71,5.75,5.6500001,3.95,9949145,4.3499999
"DNIR",2008-02-17 00:00:00,4.25,4.25,4.0500002,4.0500002,20000,
"DRIVE",2008-02-17 00:00:00,5.5,5.5,5.4099998,5.48,66010,
"DU",2008-02-17 00:00:00,6.54,6.5700002,6.3499999,6.3899999,9676654,
"EMAAR",2008-02-17 00:00:00,11.5,11.6,11.3,11.35,19877506,
"ENBD",2008-02-17 00:00:00,14.7,14.9,14.5,12.74,730255,14.65
"ETISALAT",2008-02-17 00:00:00,24.5,24.75,24.4,20.459999,622312,24.549999
"FBICO",2008-02-17 00:00:00,2.3299999,2.3299999,2.3299999,2.03,100,2.3299999
"FCI",2008-02-17 00:00:00,4.9499998,4.9499998,4.9499998,4.5,2500,4.9499998
"FGB",2008-02-17 00:00:00,24.9,24.9,23.700001,21.82,781264,24
"FH",2008-02-17 00:00:00,10.15,10.15,10.15,10.15,1344,
"FOODCO",2008-02-17 00:00:00,4.25,4.25,4.25,4.25,14000,
"GCEM",2008-02-17 00:00:00,6.8600001,6.8600001,6.6900001,5.8400002,70333,6.7199998
"GFH",2008-02-17 00:00:00,14.5,14.5,14.5,14.5,1500,
"GGICO",2008-02-17 00:00:00,13.9,14.35,13.9,7.0300002,1056100,14.05
"GRAND",2008-02-17 00:00:00,4.3800001,5.1500001,4.3800001,4.1199999,44300,5.1500001
"GULFNAV",2008-02-17 00:00:00,1.62,1.64,1.6,1.61,58061910,
"IAIC",2008-02-17 00:00:00,3.6099999,3.6800001,3.6099999,3.6199999,2920888,
"INVESTB",2008-02-17 00:00:00,3.95,4.0300002,3.95,3.6300001,219284,3.99
"NBAD",2008-02-17 00:00:00,24,24,23.4,19.83,34700,23.799999
"NBF",2008-02-17 00:00:00,4.6500001,4.6500001,4.6500001,4.6500001,5000,
"NBQ",2008-02-17 00:00:00,9.0500002,9.0500002,9.0500002,5.1500001,167178,9.0500002
"NBS",2008-02-17 00:00:00,4,4.0300002,3.97,2.8,4817677,4
"NCC",2008-02-17 00:00:00,10.75,11.6,10.7,8.9200001,21679,11.6
"OILC",2008-02-17 00:00:00,2.6099999,2.6700001,2.6099999,2.51,13866978,2.6400001
"QCEM",2008-02-17 00:00:00,3.1800001,3.1800001,3.1800001,2.8900001,500,3.1800001
"RAKCC",2008-02-17 00:00:00,2.0799999,2.0799999,2,2.03,7576094,
"RAKPROP",2008-02-17 00:00:00,2.7,2.73,2.6600001,2.6900001,22545087,
"RAKWCT",2008-02-17 00:00:00,2.3199999,2.3199999,2.28,2.29,253160,
"SCIDC",2008-02-17 00:00:00,6.3000002,6.5,6.2199998,6.4200001,1185777,
"SHUAA",2008-02-17 00:00:00,6.6500001,6.6900001,6.5999999,6.6900001,373840,
"SOROUH",2008-02-17 00:00:00,9.6499996,9.8400002,9.6099997,9.7299995,15956672,
"SUDATEL",2008-02-17 00:00:00,8.29,8.29,8.1000004,6.79,256288,8.1499996
"TABREED",2008-02-17 00:00:00,3.3299999,3.3699999,3.3099999,3.1099999,2707190,3.3299999
"TAMWEEL",2008-02-17 00:00:00,6.6100001,6.6799998,6.5500002,6.5700002,5034565,
"TAQA",2008-02-17 00:00:00,3.72,3.8599999,3.72,3.79,12646753,
"TKFL",2008-02-17 00:00:00,5.9099998,6.5500002,5.9099998,6.48,39192,
"UAB",2008-02-17 00:00:00,7.25,7.25,7.25,6.4699998,3500000,7.25
"UCC",2008-02-17 00:00:00,4.4899998,4.5,4.4899998,3.9100001,126178,4.5
"UNB",2008-02-17 00:00:00,9.2399998,9.6999998,9.2399998,7.9000001,286035,9.4799995
"UPP",2008-02-17 00:00:00,4.7800002,4.8299999,4.71,4.3000002,6057142,4.73
"AABAR",2008-02-14 00:00:00,4.75,4.77,4.6700001,4.71,23545181,
"ABNIC",2008-02-14 00:00:00,11,11,11,11,1000,
"ADAVIATION",2008-02-14 00:00:00,3.5999999,3.6800001,3.5799999,3.6199999,55091,
"ADCB",2008-02-14 00:00:00,6.7199998,6.7399998,6.6700001,5.5900002,472894,6.7199998
"ADIB",2008-02-14 00:00:00,59.799999,60,59,5.9299998,219637,59.25
"ADNH",2008-02-14 00:00:00,9.0500002,9.1999998,9,6.5,41000,9.0299997
"ADNIC",2008-02-14 00:00:00,10,10,10,8,62501,10
"ADSB",2008-02-14 00:00:00,4.3200002,4.4499998,4.3200002,4.3299999,114408,
"AGTHIA",2008-02-14 00:00:00,2.0699999,2.0699999,2.05,2.0599999,4980061,
"AIRARABIA",2008-02-14 00:00:00,2.0799999,2.1099999,2.0599999,2.0699999,117539877,
"AKIC",2008-02-14 00:00:00,1.7,1.74,1.6,1.65,1716314,
"ALDAR",2008-02-14 00:00:00,11.45,11.55,11.1,11.35,9456700,
"ALFIRDOUS",2008-02-14 00:00:00,2.3399999,2.3900001,2.3399999,2.3900001,33592,
"AMAN",2008-02-14 00:00:00,27.9,28.5,27.5,2.8399999,685092,28.35
"AMLAK",2008-02-14 00:00:00,4.71,4.79,4.6799998,4.73,24194459,
"ARIG",2008-02-14 00:00:00,3.28,3.5,3.28,3.5,11014,
"ARKAN",2008-02-14 00:00:00,3.8900001,4.1399999,3.8199999,4.04,146654705,
"ARMX",2008-02-14 00:00:00,3.1300001,3.1700001,3.1199999,2.8499999,7108247,3.1400001
"ARTC",2008-02-14 00:00:00,11.2,11.5,11.2,11.35,8181358,
"ASCANA",2008-02-14 00:00:00,2.26,2.26,2.24,2.24,21700,
"ASMAK",2008-02-14 00:00:00,6.0999999,6.1100001,6,6.0999999,20000,
"BILDCO",2008-02-14 00:00:00,3.9200001,3.9200001,3.8499999,3.8800001,24500,
"BOS",2008-02-14 00:00:00,3.3299999,3.3299999,3.3,3.3099999,339800,
"CBI",2008-02-14 00:00:00,3.0899999,3.0999999,3.0599999,2.7,151200,3.0999999
"DANA",2008-02-14 00:00:00,2.3499999,2.3699999,2.3199999,2.3399999,26153498,
"DEYAAR",2008-02-14 00:00:00,2.52,2.55,2.5,2.52,39788565,
"DFM",2008-02-14 00:00:00,5.7199998,5.9400001,5.7199998,5.9000001,92667025,
"DIB",2008-02-14 00:00:00,11.7,11.95,11.7,10.35,17356286,11.9
"DIC",2008-02-14 00:00:00,5.6599998,5.7399998,5.6399999,3.96,27024424,4.3600001
"DU",2008-02-14 00:00:00,6.5300002,6.6500001,6.46,6.5,12979237,
"EMAAR",2008-02-14 00:00:00,11.3,11.55,11.3,11.4,32609521,
"ENBD",2008-02-14 00:00:00,15,15,14.5,12.7,512491,14.6
"ETISALAT",2008-02-14 00:00:00,24.6,24.75,24.450001,20.540001,1650097,24.65
"FCI",2008-02-14 00:00:00,5.29,5.29,5.29,4.8099999,20000,5.29
"FGB",2008-02-14 00:00:00,24.5,24.6,24.4,22.23,2789873,24.450001
"FOODCO",2008-02-14 00:00:00,3.96,3.96,3.8499999,3.95,20093,
"GCEM",2008-02-14 00:00:00,6.75,6.9099998,6.6799998,5.9299998,634193,6.8200002
"GGICO",2008-02-14 00:00:00,13,13.85,13,6.9299998,3582781,13.85
"GLOBAL",2008-02-14 00:00:00,13.6,13.6,13.6,13.6,2000,
"GULFNAV",2008-02-14 00:00:00,1.5700001,1.6,1.5700001,1.59,35997953,
"IAIC",2008-02-14 00:00:00,3.5899999,3.6800001,3.5899999,3.5899999,9897796,
"JULPHAR",2008-02-14 00:00:00,2.5899999,2.5899999,2.5899999,2.47,1950,2.5899999
"NBAD",2008-02-14 00:00:00,23.5,23.85,23.5,19.83,20501,23.799999
"NBF",2008-02-14 00:00:00,4.3000002,4.3800001,4.3000002,4.3099999,15800,
"NBS",2008-02-14 00:00:00,4.0500002,4.0500002,3.97,2.8099999,5476707,4.02
"NCC",2008-02-14 00:00:00,10.7,11.05,10.7,8.5,17350,11.05
"NMDC",2008-02-14 00:00:00,8.3999996,8.3999996,8.0299997,6.9000001,334500,8.1599998
"OEIHC",2008-02-14 00:00:00,40,43.5,40,2.5999999,1670,42.25
"OILC",2008-02-14 00:00:00,2.5699999,2.6400001,2.54,2.48,33443099,2.5999999
"QCEM",2008-02-14 00:00:00,3.02,3.1900001,3.01,2.74,160979,3.01
"QTEL",2008-02-14 00:00:00,260,270,260,264.70001,700,
"RAKCC",2008-02-14 00:00:00,2.0599999,2.0899999,2.05,2.0699999,2221967,
"RAKCEC",2008-02-14 00:00:00,4.0300002,4.0300002,4.0300002,3.3599999,1000,4.0300002
"RAKPROP",2008-02-14 00:00:00,2.6400001,2.6900001,2.6300001,2.6600001,59989299,
"RAKWCT",2008-02-14 00:00:00,2.3099999,2.3199999,2.28,2.3,382170,
"SCIDC",2008-02-14 00:00:00,6.2399998,6.27,6.1100001,6.2600002,2292658,
"SHOP",2008-02-14 00:00:00,5.7800002,5.7800002,5.7800002,5.7800002,100,
"SHUAA",2008-02-14 00:00:00,6.5,6.5999999,6.5,6.5700002,688457,
"SOROUH",2008-02-14 00:00:00,9.6099997,9.75,9.54,9.6499996,18726367,
"SUDATEL",2008-02-14 00:00:00,8.1800003,8.1999998,8.1700001,6.8200002,49390,8.1800003
"TABREED",2008-02-14 00:00:00,3.3499999,3.3800001,3.3,3.1099999,6782258,3.3299999
"TAMWEEL",2008-02-14 00:00:00,6.5100002,6.71,6.5,6.5700002,13164974,
"TAQA",2008-02-14 00:00:00,3.75,3.77,3.6800001,3.73,7127255,
"TKFL",2008-02-14 00:00:00,6.4000001,6.5500002,6.4000001,6.46,35505,
"UAB",2008-02-14 00:00:00,7.1999998,7.25,7.1999998,6.4699998,1095897,7.25
"UCC",2008-02-14 00:00:00,4.3499999,4.48,4.3499999,3.8299999,71610,4.4000001
"UNB",2008-02-14 00:00:00,9.4099998,9.4099998,9.1999998,7.7199998,859200,9.2700005
"UNION",2008-02-14 00:00:00,3.0699999,3.4000001,3.0699999,2.9000001,1280,3.3299999
"UPP",2008-02-14 00:00:00,4.75,4.7800002,4.6799998,4.3299999,10921903,4.7600002
"AABAR",2008-02-13 00:00:00,4.6799998,4.7800002,4.6399999,4.73,50803211,
"ADAVIATION",2008-02-13 00:00:00,3.6800001,3.6800001,3.55,3.5799999,423200,
"ADCB",2008-02-13 00:00:00,6.6599998,6.75,6.6599998,5.5799999,2414779,6.71
"ADIB",2008-02-13 00:00:00,58.349998,60,58.349998,5.9299998,286164,59.25
"ADNH",2008-02-13 00:00:00,8.9499998,9,8.6599998,6.4699998,279876,8.9899998
"ADNIC",2008-02-13 00:00:00,10,10,10,8,63748,10
"ADSB",2008-02-13 00:00:00,4.1999998,4.75,4.1999998,4.5900002,362206,
"AGTHIA",2008-02-13 00:00:00,2.02,2.1199999,2.02,2.0799999,11829018,
"AIRARABIA",2008-02-13 00:00:00,2.04,2.0699999,2.02,2.04,51625650,
"AKIC",2008-02-13 00:00:00,1.75,1.75,1.63,1.64,6544,
"ALDAR",2008-02-13 00:00:00,11.15,11.5,11.1,11.35,14961990,
"ALFIRDOUS",2008-02-13 00:00:00,2.4100001,2.4100001,2.3299999,2.3399999,22824,
"AMAN",2008-02-13 00:00:00,27.1,28.1,26.700001,2.7,254629,27
"AMLAK",2008-02-13 00:00:00,4.5999999,4.75,4.5599999,4.6199999,16400315,
"ARIG",2008-02-13 00:00:00,3.5,3.5,3.4000001,3.5,11033,
"ARKAN",2008-02-13 00:00:00,3.74,3.9000001,3.72,3.8599999,79873284,
"ARMX",2008-02-13 00:00:00,3.0799999,3.1500001,3.0799999,2.8399999,8346826,3.1199999
"ARTC",2008-02-13 00:00:00,11,11.15,10.95,10.95,904393,
"ASCANA",2008-02-13 00:00:00,2.22,2.3,2.22,2.25,125550,
"ASMAK",2008-02-13 00:00:00,6,6.25,6,6.2399998,15600,
"BILDCO",2008-02-13 00:00:00,3.9000001,3.9000001,3.9000001,3.9000001,250,
"BOS",2008-02-13 00:00:00,3.29,3.3499999,3.29,3.3099999,186931,
"CBI",2008-02-13 00:00:00,3.0999999,3.1099999,3.0999999,2.7,11000,3.1099999
"DANA",2008-02-13 00:00:00,2.3,2.3599999,2.28,2.3299999,37785860,
"DEYAAR",2008-02-13 00:00:00,2.49,2.53,2.48,2.51,22999661,
"DFM",2008-02-13 00:00:00,5.5900002,5.7600002,5.5300002,5.6500001,45977613,
"DIB",2008-02-13 00:00:00,11.2,11.65,11.15,9.96,16615978,11.45
"DIC",2008-02-13 00:00:00,5.5,5.6999998,5.5,3.8900001,19185136,4.2800002
"DU",2008-02-13 00:00:00,6.4699998,6.6100001,6.4400001,6.5,9051730,
"EMAAR",2008-02-13 00:00:00,11.1,11.35,11,11.1,33076746,
"ENBD",2008-02-13 00:00:00,15,15.05,14.9,13,1792202,14.95
"ETISALAT",2008-02-13 00:00:00,24.299999,24.5,24.299999,20.33,1393905,24.4
"FBICO",2008-02-13 00:00:00,2.5699999,2.5699999,2.5699999,2.23,3000,2.5699999
"FCI",2008-02-13 00:00:00,4.9899998,5.1599998,4.9899998,4.5999999,25200,5.0599999
"FGB",2008-02-13 00:00:00,24.799999,24.799999,24.200001,22.139999,867566,24.35
"FH",2008-02-13 00:00:00,10.15,10.2,10.1,10.15,4975500,
"FOODCO",2008-02-13 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,1482,
"GCEM",2008-02-13 00:00:00,6.6999998,6.75,6.6999998,5.8600001,50000,6.7399998
"GGICO",2008-02-13 00:00:00,13.3,13.5,13.2,6.6500001,157414,13.3
"GULFNAV",2008-02-13 00:00:00,1.55,1.58,1.54,1.55,17492530,
"IAIC",2008-02-13 00:00:00,3.54,3.6199999,3.48,3.5999999,6207745,
"INVESTB",2008-02-13 00:00:00,3.8499999,4.02,3.8499999,3.55,184501,3.9100001
"JULPHAR",2008-02-13 00:00:00,2.55,2.5999999,2.55,2.46,100750,2.5799999
"MAZAYA",2008-02-13 00:00:00,10.4,10.4,10.4,8.6599998,5000,10.4
"NBAD",2008-02-13 00:00:00,24.5,24.549999,23,19.33,113900,23.200001
"NBF",2008-02-13 00:00:00,4.6500001,4.6500001,4.6500001,4.6500001,10000,
"NBQ",2008-02-13 00:00:00,9.1000004,9.1000004,9.1000004,5.1799998,165000,9.1000004
"NBS",2008-02-13 00:00:00,4,4.0500002,3.98,2.8,462565,4.0100002
"NGI",2008-02-13 00:00:00,5.8000002,5.8000002,5.8000002,5.8000002,14308,
"NMDC",2008-02-13 00:00:00,8.0799999,8.0799999,7.5300002,6.79,138057,8.04
"OEIHC",2008-02-13 00:00:00,37,41,37,2.52,13015,40.950001
"OIC",2008-02-13 00:00:00,13.5,13.5,13.5,10,1500,13.5
"OILC",2008-02-13 00:00:00,2.52,2.5799999,2.51,2.4300001,14155445,2.55
"QCEM",2008-02-13 00:00:00,3.01,3.01,3.01,2.74,15000,3.01
"QTEL",2008-02-13 00:00:00,275,275,275,275,280,
"RAKCC",2008-02-13 00:00:00,2.05,2.0799999,2.04,2.0599999,1698400,
"RAKPROP",2008-02-13 00:00:00,2.5599999,2.6500001,2.55,2.6099999,41812324,
"RAKWCT",2008-02-13 00:00:00,2.3199999,2.3199999,2.3199999,2.3199999,11500,
"RAPCO",2008-02-13 00:00:00,4,4,4,4,10000,
"SHUAA",2008-02-13 00:00:00,6.5100002,6.52,6.5,6.5,60000,
"SOROUH",2008-02-13 00:00:00,9.1300001,9.6599998,9.1300001,9.4799995,36567786,
"SUDATEL",2008-02-13 00:00:00,8.21,8.2399998,8.1599998,6.8299999,77260,8.1999998
"TABREED",2008-02-13 00:00:00,3.27,3.3599999,3.26,3.1199999,6478749,3.3399999
"TAMWEEL",2008-02-13 00:00:00,6.4200001,6.5500002,6.3699999,6.4099998,5337982,
"TAQA",2008-02-13 00:00:00,3.6400001,3.75,3.6400001,3.72,9557736,
"TKFL",2008-02-13 00:00:00,6.4899998,6.4899998,5.9099998,6.48,111470,
"UCC",2008-02-13 00:00:00,4.3000002,4.3099999,4.3000002,3.75,65000,4.3099999
"UNB",2008-02-13 00:00:00,9.3199997,9.4499998,9.3000002,7.8000002,655415,9.3599997
"UPP",2008-02-13 00:00:00,4.6300001,4.7800002,4.6300001,4.25,5384289,4.6700001
"AABAR",2008-02-12 00:00:00,4.4899998,4.77,4.4899998,4.6700001,34350249,
"ADAVIATION",2008-02-12 00:00:00,3.5,3.6800001,3.5,3.5699999,12824,
"ADCB",2008-02-12 00:00:00,6.6700001,6.8499999,6.6700001,5.5599999,307000,6.6900001
"ADIB",2008-02-12 00:00:00,58.849998,59.25,58.75,5.9000001,155100,59
"ADNH",2008-02-12 00:00:00,9,9.0100002,8.5200005,6.3200002,98422,8.7799997
"ADNIC",2008-02-12 00:00:00,9.6999998,9.6999998,9.6999998,7.7600002,5749,9.6999998
"ADSB",2008-02-12 00:00:00,4.1500001,4.4000001,4.1500001,4.3200002,82770,
"AGTHIA",2008-02-12 00:00:00,2.02,2.04,2.01,2.03,1499969,
"AIRARABIA",2008-02-12 00:00:00,2.04,2.0599999,2.02,2.03,39157355,
"AKIC",2008-02-12 00:00:00,1.64,1.65,1.64,1.65,14534,
"ALDAR",2008-02-12 00:00:00,11,11.25,11,11.1,24349389,
"ALFIRDOUS",2008-02-12 00:00:00,2.4000001,2.4000001,2.3599999,2.3599999,15000,
"AMAN",2008-02-12 00:00:00,27.299999,27.75,27,2.71,75758,27.1
"AMLAK",2008-02-12 00:00:00,4.6500001,4.6999998,4.5999999,4.6799998,13010472,
"ARKAN",2008-02-12 00:00:00,3.6500001,3.8299999,3.5899999,3.74,55458307,
"ARMX",2008-02-12 00:00:00,3.0699999,3.1300001,3.0699999,2.79,3143083,3.0699999
"ARTC",2008-02-12 00:00:00,11,11.1,11,11,923890,
"ASCANA",2008-02-12 00:00:00,2.1500001,2.21,2.1500001,2.2,100000,
"ASMAK",2008-02-12 00:00:00,6,6.1599998,6,6.1199999,800,
"CBI",2008-02-12 00:00:00,3.05,3.0699999,3.05,2.6600001,21400,3.0599999
"DANA",2008-02-12 00:00:00,2.27,2.3,2.27,2.29,12782760,
"DEYAAR",2008-02-12 00:00:00,2.51,2.53,2.47,2.48,29116718,
"DFM",2008-02-12 00:00:00,5.5999999,5.6900001,5.5300002,5.5999999,33262301,
"DIB",2008-02-12 00:00:00,11.15,11.25,11.1,9.6499996,3312623,11.1
"DIC",2008-02-12 00:00:00,5.5599999,5.5900002,5.5,3.8599999,8401213,4.25
"DRIVE",2008-02-12 00:00:00,5.9099998,6,5.9099998,5.9499998,7500,
"DU",2008-02-12 00:00:00,6.4000001,6.5300002,6.4000001,6.46,6444917,
"EMAAR",2008-02-12 00:00:00,11.3,11.5,11.25,11.3,31741461,
"ENBD",2008-02-12 00:00:00,14.9,14.9,14.9,12.96,104890,14.9
"ETISALAT",2008-02-12 00:00:00,24.35,24.549999,24.299999,20.33,494254,24.4
"FBICO",2008-02-12 00:00:00,2.3399999,2.3399999,2.3399999,2.03,105,2.3399999
"FCI",2008-02-12 00:00:00,4.9699998,4.9699998,4.9699998,4.52,5000,4.9699998
"FGB",2008-02-12 00:00:00,24.65,24.65,24.200001,22.18,960450,24.4
"FH",2008-02-12 00:00:00,10,10,10,10,1344,
"FOODCO",2008-02-12 00:00:00,3.6099999,3.6099999,3.6099999,3.6099999,12093,
"GCEM",2008-02-12 00:00:00,6.71,6.71,6.6399999,5.8299999,60000,6.6999998
"GGICO",2008-02-12 00:00:00,13.5,13.75,13.15,6.5700002,325517,13.15
"GULFNAV",2008-02-12 00:00:00,1.5599999,1.5700001,1.54,1.55,14971643,
"IAIC",2008-02-12 00:00:00,3.49,3.53,3.47,3.49,6092757,
"JULPHAR",2008-02-12 00:00:00,2.4100001,2.4100001,2.4000001,2.3,6420,2.4100001
"NBAD",2008-02-12 00:00:00,23.5,23.85,23,19.5,1075937,23.4
"NBQ",2008-02-12 00:00:00,9.8999996,9.8999996,9.8500004,5.5500002,20000,9.8500004
"NBS",2008-02-12 00:00:00,4.0300002,4.0799999,3.97,2.8,776750,4.0100002
"NGI",2008-02-12 00:00:00,6.0999999,6.0999999,6.0999999,6.0999999,60000,
"NMDC",2008-02-12 00:00:00,7.3099999,8,7.3099999,6.21,26849,7.3499999
"OEIHC",2008-02-12 00:00:00,41.650002,41.650002,36,2.48,665,40.400002
"OILC",2008-02-12 00:00:00,2.51,2.53,2.48,2.3900001,9173369,2.51
"QCEM",2008-02-12 00:00:00,3.0799999,3.0799999,3.0799999,2.8,20000,3.0799999
"RAKCC",2008-02-12 00:00:00,2.0699999,2.0699999,2.03,2.05,863909,
"RAKPROP",2008-02-12 00:00:00,2.52,2.5799999,2.52,2.5599999,14363278,
"RAKWCT",2008-02-12 00:00:00,2.3,2.3299999,2.29,2.3199999,429425,
"RAPCO",2008-02-12 00:00:00,4.0999999,4.5999999,4.0999999,4.1999998,25000,
"SCIDC",2008-02-12 00:00:00,5.6900001,5.6999998,5.6900001,5.6999998,16000,
"SHUAA",2008-02-12 00:00:00,6.4899998,6.5900002,6.4200001,6.5100002,362543,
"SOROUH",2008-02-12 00:00:00,9.1700001,9.25,9.1300001,9.1999998,10697291,
"TABREED",2008-02-12 00:00:00,3.25,3.3099999,3.25,3.0699999,2931283,3.28
"TAMWEEL",2008-02-12 00:00:00,6.3899999,6.46,6.3600001,6.4200001,4663332,
"TAQA",2008-02-12 00:00:00,3.5999999,3.7,3.5599999,3.6500001,4372201,
"TKFL",2008-02-12 00:00:00,6.4000001,6.5,6.4000001,6.4699998,149133,
"UCC",2008-02-12 00:00:00,4.1700001,4.1700001,4.1599998,3.6199999,220000,4.1599998
"UNB",2008-02-12 00:00:00,9.5100002,9.6999998,9.1000004,7.7800002,883420,9.3400002
"UNION",2008-02-12 00:00:00,3.1500001,3.4000001,3.1500001,2.8499999,38816,3.28
"UPP",2008-02-12 00:00:00,4.6799998,4.71,4.6199999,4.23,2271205,4.6500001
"AABAR",2008-02-11 00:00:00,4.4899998,4.5900002,4.4699998,4.5300002,4804277,
"ABNIC",2008-02-11 00:00:00,10.15,10.15,10.15,10.15,1000,
"ADAVIATION",2008-02-11 00:00:00,3.7,3.7,3.7,3.7,20000,
"ADCB",2008-02-11 00:00:00,6.6100001,6.8499999,6.6100001,5.6399999,568142,6.7800002
"ADIB",2008-02-11 00:00:00,58,59.150002,58,5.8800001,235240,58.799999
"ADNH",2008-02-11 00:00:00,9.1000004,9.1000004,9.0500002,6.54,285665,9.0900002
"ADSB",2008-02-11 00:00:00,4,4,4,4,3300,
"AGTHIA",2008-02-11 00:00:00,2,2.03,2,2.02,2731701,
"AIRARABIA",2008-02-11 00:00:00,2.01,2.0599999,2.01,2.02,40814346,
"AKIC",2008-02-11 00:00:00,1.77,1.78,1.77,1.77,90000,
"ALDAR",2008-02-11 00:00:00,10.75,10.95,10.55,10.75,6363711,
"AMAN",2008-02-11 00:00:00,27,27.65,27,2.7,59772,27
"AMLAK",2008-02-11 00:00:00,4.5999999,4.75,4.5100002,4.5799999,16143652,
"ARIG",2008-02-11 00:00:00,3.3099999,3.3099999,3.3,3.3,19800,
"ARKAN",2008-02-11 00:00:00,3.4200001,3.71,3.4100001,3.5799999,23350908,
"ARMX",2008-02-11 00:00:00,3.05,3.1099999,3.04,2.8199999,4449222,3.0999999
"ARTC",2008-02-11 00:00:00,10.9,11,10.85,11,955797,
"ASCANA",2008-02-11 00:00:00,2.1600001,2.1600001,2.1500001,2.1500001,48700,
"ASMAK",2008-02-11 00:00:00,6.2199998,6.2199998,6.1999998,6.2199998,23300,
"BILDCO",2008-02-11 00:00:00,3.8199999,3.8199999,3.8099999,3.8199999,23446,
"BOS",2008-02-11 00:00:00,3.3,3.3499999,3.26,3.28,30000,
"CBD",2008-02-11 00:00:00,13.65,13.65,13.65,10.92,50000,13.65
"CBI",2008-02-11 00:00:00,2.9100001,3.0899999,2.9100001,2.6500001,11400,3.05
"DANA",2008-02-11 00:00:00,2.28,2.3199999,2.25,2.28,15950651,
"DEYAAR",2008-02-11 00:00:00,2.48,2.53,2.47,2.47,18694008,
"DFM",2008-02-11 00:00:00,5.5799999,5.73,5.4699998,5.5500002,20833481,
"DIB",2008-02-11 00:00:00,11.1,11.25,11,9.6099997,7271051,11.05
"DIC",2008-02-11 00:00:00,5.5,5.5900002,5.48,3.8499999,4222859,4.23
"DRIVE",2008-02-11 00:00:00,5.9000001,6,5.9000001,5.9099998,11000,
"DU",2008-02-11 00:00:00,6.3699999,6.5599999,6.21,6.27,9017627,
"EMAAR",2008-02-11 00:00:00,11.4,11.65,11.15,11.2,36929744,
"ENBD",2008-02-11 00:00:00,14.7,14.9,14.7,12.96,131100,14.9
"ETISALAT",2008-02-11 00:00:00,24.15,24.5,24.15,20.33,1580296,24.4
"FGB",2008-02-11 00:00:00,24.5,24.65,24.35,22.23,201773,24.450001
"FOODCO",2008-02-11 00:00:00,3.8900001,3.8900001,3.8800001,3.8800001,10000,
"GCEM",2008-02-11 00:00:00,6.7800002,6.7800002,6.5100002,5.71,162670,6.5700002
"GFH",2008-02-11 00:00:00,15,16.5,15,16.5,13285,
"GGICO",2008-02-11 00:00:00,13.1,13.7,13.1,6.6300001,2237544,13.25
"GMPC",2008-02-11 00:00:00,7.3000002,7.3000002,6.75,5.1599998,63619,7.0300002
"GULFNAV",2008-02-11 00:00:00,1.55,1.58,1.52,1.55,17916916,
"IAIC",2008-02-11 00:00:00,3.4300001,3.5599999,3.4000001,3.4200001,6605635,
"JULPHAR",2008-02-11 00:00:00,2.48,2.48,2.47,2.3599999,57500,2.48
"NBAD",2008-02-11 00:00:00,24.35,24.35,23.5,19.75,184684,23.700001
"NBQ",2008-02-11 00:00:00,9.3500004,9.3500004,9.3500004,5.3000002,45000,9.3500004
"NBS",2008-02-11 00:00:00,3.95,3.97,3.9400001,2.77,316332,3.95
"NGI",2008-02-11 00:00:00,6.4200001,6.4200001,6.4200001,6.4200001,50000,
"OEIHC",2008-02-11 00:00:00,35,38.5,35,2.3299999,659,37.900002
"OIC",2008-02-11 00:00:00,13.5,13.85,13.25,10.26,8460,13.85
"OILC",2008-02-11 00:00:00,2.48,2.5599999,2.47,2.3900001,2926050,2.51
"QCEM",2008-02-11 00:00:00,2.97,3,2.97,2.72,57000,2.99
"RAKCC",2008-02-11 00:00:00,2.03,2.0799999,2.03,2.05,2109160,
"RAKPROP",2008-02-11 00:00:00,2.48,2.5599999,2.47,2.52,10739163,
"RAKWCT",2008-02-11 00:00:00,2.29,2.3299999,2.28,2.3,710000,
"SALAM",2008-02-11 00:00:00,20.9,20.9,20.9,20.9,7307,
"SCIDC",2008-02-11 00:00:00,5.7800002,5.79,5.5999999,5.7600002,22897,
"SHUAA",2008-02-11 00:00:00,6.5,6.6500001,6.3400002,6.3499999,988837,
"SOROUH",2008-02-11 00:00:00,9.0299997,9.2399998,9,9.1300001,7980004,
"SUDATEL",2008-02-11 00:00:00,8.1999998,8.2399998,8.1099997,6.8200002,657509,8.1800003
"TABREED",2008-02-11 00:00:00,3.28,3.3599999,3.23,3.04,7692894,3.25
"TAMWEEL",2008-02-11 00:00:00,6.3499999,6.46,6.25,6.3200002,4623363,
"TAQA",2008-02-11 00:00:00,3.46,3.6300001,3.46,3.5799999,1946867,
"TKFL",2008-02-11 00:00:00,6,6.4099998,6,6.3699999,100000,
"UAB",2008-02-11 00:00:00,7.0999999,7.0999999,7.0999999,6.3400002,10000,7.0999999
"UNB",2008-02-11 00:00:00,10.05,10.05,9.5600004,8.1300001,135770,9.75
"UPP",2008-02-11 00:00:00,4.6199999,4.7199998,4.5900002,4.1700001,4548026,4.5900002
"AABAR",2008-02-10 00:00:00,4.5700002,4.6199999,4.46,4.5500002,7755960,
"ADAVIATION",2008-02-10 00:00:00,3.55,3.55,3.55,3.55,2040,
"ADCB",2008-02-10 00:00:00,6.7199998,6.8000002,6.6900001,5.6100001,1682000,6.75
"ADIB",2008-02-10 00:00:00,59.549999,59.549999,58.400002,5.8800001,182311,58.799999
"ADNH",2008-02-10 00:00:00,9,9.1000004,9,6.5500002,237243,9.1000004
"ADSB",2008-02-10 00:00:00,4.27,4.27,4.23,4.2600002,40580,
"AGTHIA",2008-02-10 00:00:00,2.03,2.03,1.98,2.01,3819579,
"AIRARABIA",2008-02-10 00:00:00,2.05,2.05,2,2.01,32544474,
"AKIC",2008-02-10 00:00:00,1.62,1.65,1.62,1.63,140900,
"ALDAR",2008-02-10 00:00:00,10.95,10.95,10.6,10.8,5453534,
"ALFIRDOUS",2008-02-10 00:00:00,2.3099999,2.4300001,2.3099999,2.4300001,12000,
"ALMADINA",2008-02-10 00:00:00,9.9899998,10.4,9.9899998,6.29,111013,10.35
"AMAN",2008-02-10 00:00:00,28,28,26.700001,2.7,173207,27
"AMLAK",2008-02-10 00:00:00,4.8000002,4.8299999,4.5799999,4.6300001,23697965,
"ARIG",2008-02-10 00:00:00,3.23,3.23,3.23,3.23,2662,
"ARKAN",2008-02-10 00:00:00,3.52,3.52,3.4100001,3.47,6303242,
"ARMX",2008-02-10 00:00:00,3.0699999,3.0899999,3,2.8099999,15467983,3.0899999
"ARTC",2008-02-10 00:00:00,10.85,11,10.8,10.95,2189205,
"ASCANA",2008-02-10 00:00:00,2.1700001,2.1700001,2.1500001,2.1500001,136300,
"ASMAK",2008-02-10 00:00:00,5.9499998,6.1100001,5.9499998,6.0999999,4000,
"AWNIC",2008-02-10 00:00:00,5.5999999,5.5999999,5.5999999,5.5999999,18000,
"BILDCO",2008-02-10 00:00:00,3.8,3.8,3.8,3.8,9946,
"BOS",2008-02-10 00:00:00,3.3,3.3,3.22,3.25,339790,
"CBD",2008-02-10 00:00:00,13.75,13.75,13.75,11,2441,13.75
"CBI",2008-02-10 00:00:00,3.0799999,3.0799999,2.9300001,2.6600001,3983581,3.0599999
"DANA",2008-02-10 00:00:00,2.3199999,2.3199999,2.27,2.29,15890519,
"DEYAAR",2008-02-10 00:00:00,2.55,2.5599999,2.47,2.49,41026958,
"DFM",2008-02-10 00:00:00,5.75,5.7600002,5.5700002,5.5799999,33352141,
"DIB",2008-02-10 00:00:00,11.25,11.25,11,9.6099997,6555917,11.05
"DIC",2008-02-10 00:00:00,5.6599998,5.6599998,5.4699998,3.8299999,7915040,4.21
"DRIVE",2008-02-10 00:00:00,5.5500002,5.6100001,5.5500002,5.5999999,16000,
"DU",2008-02-10 00:00:00,6.5,6.5900002,6.3000002,6.3299999,9058996,
"EMAAR",2008-02-10 00:00:00,11.9,11.95,11.3,11.35,66065115,
"ENBD",2008-02-10 00:00:00,14.45,14.95,14.45,12.7,179900,14.6
"ETISALAT",2008-02-10 00:00:00,24.85,24.85,24.15,20.290001,3010010,24.35
"FGB",2008-02-10 00:00:00,25,25,24.25,22.139999,1079350,24.35
"GCEM",2008-02-10 00:00:00,6.6100001,6.6799998,6.5999999,5.7800002,87350,6.6500001
"GGICO",2008-02-10 00:00:00,12.95,13.1,12.55,6.5500002,2078133,13.1
"GLOBAL",2008-02-10 00:00:00,16,16,16,16,1000,
"GULFA",2008-02-10 00:00:00,2.3099999,2.3099999,2.3099999,2.3099999,800,
"GULFNAV",2008-02-10 00:00:00,1.6,1.6,1.53,1.55,29275136,
"IAIC",2008-02-10 00:00:00,3.6500001,3.6500001,3.4400001,3.45,8387376,
"INVESTB",2008-02-10 00:00:00,3.6600001,3.6600001,3.6600001,3.3299999,900,3.6600001
"JULPHAR",2008-02-10 00:00:00,2.5,2.5999999,2.5,2.4300001,30971,2.55
"MAZAYA",2008-02-10 00:00:00,10.55,10.55,10.4,8.6599998,5500,10.4
"NBAD",2008-02-10 00:00:00,23.950001,24,23.799999,19.959999,828765,23.950001
"NBS",2008-02-10 00:00:00,3.99,3.99,3.9300001,2.78,667840,3.96
"NGI",2008-02-10 00:00:00,6.75,6.75,6.75,6.75,100000,
"NMDC",2008-02-10 00:00:00,7.6500001,7.6500001,7.6500001,6.46,2704,7.6500001
"OEIHC",2008-02-10 00:00:00,35,35,35,2.1500001,89,35
"OILC",2008-02-10 00:00:00,2.5699999,2.5699999,2.47,2.3900001,3254555,2.51
"QCEM",2008-02-10 00:00:00,2.9400001,2.9400001,2.9400001,2.6700001,65000,2.9400001
"RAKCC",2008-02-10 00:00:00,2.0799999,2.0899999,2.02,2.0599999,3255835,
"RAKCEC",2008-02-10 00:00:00,4.4200001,4.8400002,4.4000001,3.6900001,14500,4.4299998
"RAKPROP",2008-02-10 00:00:00,2.5999999,2.5999999,2.45,2.52,14421685,
"RAKWCT",2008-02-10 00:00:00,2.25,2.3099999,2.25,2.28,628750,
"SCIDC",2008-02-10 00:00:00,6,6,5.5,5.79,44970,
"SHUAA",2008-02-10 00:00:00,6.7199998,6.7199998,6.5,6.5999999,533530,
"SOROUH",2008-02-10 00:00:00,9.1899996,9.1899996,8.9499998,9.0799999,9070784,
"SUDATEL",2008-02-10 00:00:00,8.1999998,8.3000002,8.1499996,6.8400002,216020,8.21
"TABREED",2008-02-10 00:00:00,3.3800001,3.3800001,3.24,3.0699999,2135085,3.28
"TAMWEEL",2008-02-10 00:00:00,6.5100002,6.5100002,6.3400002,6.3499999,3453512,
"TAQA",2008-02-10 00:00:00,3.55,3.6099999,3.51,3.5599999,4005738,
"UCC",2008-02-10 00:00:00,4.3000002,4.4400001,4.3000002,3.78,56770,4.3499999
"UNB",2008-02-10 00:00:00,9.9499998,9.9499998,9.6499996,8.1400003,604900,9.7700005
"UPP",2008-02-10 00:00:00,4.7800002,4.7800002,4.5599999,4.1500001,8345412,4.5700002
"AABAR",2008-02-07 00:00:00,4.5300002,4.7199998,4.4899998,4.5999999,29744100,
"ADAVIATION",2008-02-07 00:00:00,3.6099999,3.6099999,3.6099999,3.6099999,6000,
"ADCB",2008-02-07 00:00:00,6.9200001,6.9499998,6.77,5.6900001,8149047,6.8400002
"ADIB",2008-02-07 00:00:00,60.5,60.75,59.549999,6.02,63966,60.200001
"ADNH",2008-02-07 00:00:00,9.0600004,9.25,9.0299997,6.6199999,579206,9.1999998
"ADNIC",2008-02-07 00:00:00,10.5,10.7,10.5,8.4399996,69090,10.55
"ADSB",2008-02-07 00:00:00,4.6999998,4.8499999,4.6999998,4.6999998,155530,
"AGTHIA",2008-02-07 00:00:00,2.04,2.0599999,2.04,2.05,1991734,
"AIRARABIA",2008-02-07 00:00:00,2.04,2.0799999,2.04,2.0699999,50049763,
"AKIC",2008-02-07 00:00:00,1.6,1.79,1.6,1.74,1270625,
"ALDAR",2008-02-07 00:00:00,11.1,11.25,10.95,11.15,14897886,
"ALFIRDOUS",2008-02-07 00:00:00,2.4100001,2.4200001,2.4100001,2.4200001,35800,
"AMAN",2008-02-07 00:00:00,28.25,28.25,27.799999,2.8199999,91701,28.15
"AMLAK",2008-02-07 00:00:00,4.8099999,4.9099998,4.8099999,4.8600001,15834067,
"ARKAN",2008-02-07 00:00:00,3.45,3.55,3.4400001,3.51,8868683,
"ARMX",2008-02-07 00:00:00,3.0799999,3.1600001,3.04,2.8199999,16060830,3.0999999
"ARTC",2008-02-07 00:00:00,11.1,11.15,10.95,11,2373754,
"ASCANA",2008-02-07 00:00:00,2.27,2.27,2.25,2.25,55000,
"BILDCO",2008-02-07 00:00:00,3.8699999,3.9100001,3.8699999,3.9000001,161525,
"BOS",2008-02-07 00:00:00,3.3,3.3499999,3.28,3.3,593319,
"CBI",2008-02-07 00:00:00,3.1199999,3.1199999,3.1199999,2.71,312500,3.1199999
"DANA",2008-02-07 00:00:00,2.3199999,2.3699999,2.3199999,2.3499999,20803476,
"DEYAAR",2008-02-07 00:00:00,2.5599999,2.5999999,2.55,2.5699999,26256402,
"DFM",2008-02-07 00:00:00,5.73,5.8699999,5.6999998,5.7800002,32626677,
"DIB",2008-02-07 00:00:00,11.2,11.4,11.2,9.9099998,4967682,11.4
"DIC",2008-02-07 00:00:00,5.6599998,5.7199998,5.5999999,3.95,9280532,4.3400002
"DRIVE",2008-02-07 00:00:00,5.1199999,5.1199999,5.1199999,5.1199999,10000,
"DU",2008-02-07 00:00:00,6.3099999,6.71,6.3099999,6.54,23253796,
"EMAAR",2008-02-07 00:00:00,12.15,12.25,12.05,12.15,15306162,
"ENBD",2008-02-07 00:00:00,15,15,14.75,13,136580,14.95
"ETISALAT",2008-02-07 00:00:00,24,25.5,24,20.709999,9831343,24.85
"FBICO",2008-02-07 00:00:00,2.5999999,2.5999999,2.5999999,2.26,50,2.5999999
"FGB",2008-02-07 00:00:00,23.85,24.9,23.85,22.5,3712921,24.75
"FOODCO",2008-02-07 00:00:00,3.8800001,3.8800001,3.8800001,3.8800001,1000,
"GCEM",2008-02-07 00:00:00,6.8099999,6.8099999,6.8000002,5.9200001,200000,6.8099999
"GFH",2008-02-07 00:00:00,14,16.65,14,16.65,450,
"GGICO",2008-02-07 00:00:00,12.5,12.65,12.3,6.25,714821,12.5
"GMPC",2008-02-07 00:00:00,7.5,7.5,7.5,5.5,46798,7.5
"GRAND",2008-02-07 00:00:00,4.3000002,5.1500001,4.3000002,4.1199999,67950,5.1500001
"GULFNAV",2008-02-07 00:00:00,1.54,1.65,1.54,1.6,108604512,
"IAIC",2008-02-07 00:00:00,3.5999999,3.6900001,3.5999999,3.6600001,7520090,
"INVESTB",2008-02-07 00:00:00,3.95,4,3.95,3.5999999,37050,3.96
"JULPHAR",2008-02-07 00:00:00,2.53,2.55,2.53,2.4200001,42855,2.54
"MAZAYA",2008-02-07 00:00:00,10.5,11,10.5,9.1599998,5600,11
"NBAD",2008-02-07 00:00:00,24,24.6,23.950001,20.33,5599765,24.4
"NBF",2008-02-07 00:00:00,4.5,4.5100002,4.5,4.5,37901,
"NBQ",2008-02-07 00:00:00,8.5,8.5,8.5,4.8800001,25000,8.5
"NBS",2008-02-07 00:00:00,4,4,3.98,2.8,1328969,4
"NGI",2008-02-07 00:00:00,7,7,7,7,40000,
"NMDC",2008-02-07 00:00:00,7.5100002,7.5100002,7.5100002,6.3499999,2704,7.5100002
"OEIHC",2008-02-07 00:00:00,38,38,38,2.3399999,1956,38
"OILC",2008-02-07 00:00:00,2.55,2.6199999,2.54,2.46,14489213,2.5799999
"RAKBANK",2008-02-07 00:00:00,8,8,8,6.6700001,10000,8
"RAKCC",2008-02-07 00:00:00,2.0999999,2.1099999,2.0799999,2.0899999,1943709,
"RAKCEC",2008-02-07 00:00:00,4.4200001,4.4200001,4.4000001,3.6700001,12474,4.4099998
"RAKPROP",2008-02-07 00:00:00,2.6099999,2.6199999,2.5799999,2.5999999,16780928,
"RAKWCT",2008-02-07 00:00:00,2.28,2.3299999,2.26,2.29,3405619,
"RAPCO",2008-02-07 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,5000,
"SCIDC",2008-02-07 00:00:00,5.4699998,5.6500001,5.4699998,5.54,396015,
"SHUAA",2008-02-07 00:00:00,6.6300001,6.8400002,6.6300001,6.7199998,129807,
"SOROUH",2008-02-07 00:00:00,9,9.3100004,9,9.1999998,21232892,
"SUDATEL",2008-02-07 00:00:00,8.25,8.3500004,8.25,6.9299998,133465,8.3100004
"TABREED",2008-02-07 00:00:00,3.3299999,3.4100001,3.3299999,3.1600001,2891275,3.3800001
"TAMWEEL",2008-02-07 00:00:00,6.52,6.6799998,6.52,6.5599999,5373336,
"TAQA",2008-02-07 00:00:00,3.5999999,3.71,3.5999999,3.6600001,3054641,
"UAB",2008-02-07 00:00:00,7,7.25,7,6.3499999,8519,7.1100001
"UCC",2008-02-07 00:00:00,4.4000001,4.4000001,4.4000001,3.8299999,17200,4.4000001
"UNB",2008-02-07 00:00:00,9.8999996,9.8999996,9.8000002,8.25,1316000,9.8999996
"UPP",2008-02-07 00:00:00,4.71,4.9000001,4.6799998,4.3600001,10725387,4.8000002
"AABAR",2008-02-06 00:00:00,4.5,4.5900002,4.3699999,4.5300002,13564915,
"ADCB",2008-02-06 00:00:00,6.8099999,6.8499999,6.79,5.6799998,5012096,6.8299999
"ADIB",2008-02-06 00:00:00,60.150002,60.200001,59.299999,5.98,141006,59.849998
"ADNH",2008-02-06 00:00:00,9.1000004,9.1000004,9.1000004,6.5500002,10000,9.1000004
"ADSB",2008-02-06 00:00:00,4.9499998,4.9899998,4.6999998,4.7399998,245000,
"AGTHIA",2008-02-06 00:00:00,2.0699999,2.0699999,2.03,2.05,5673244,
"AIRARABIA",2008-02-06 00:00:00,2.03,2.0699999,2.02,2.04,90329283,
"AKIC",2008-02-06 00:00:00,1.64,1.64,1.6,1.64,2029055,
"ALDAR",2008-02-06 00:00:00,11,11.25,10.8,11,22142360,
"ALFIRDOUS",2008-02-06 00:00:00,2.49,2.49,2.3800001,2.3800001,19000,
"ALMADINA",2008-02-06 00:00:00,9.3100004,10.05,9.3100004,6.1100001,41000,10.05
"AMAN",2008-02-06 00:00:00,27.799999,28.450001,26.700001,2.78,764840,27.799999
"AMLAK",2008-02-06 00:00:00,4.7399998,4.9400001,4.71,4.7800002,35616754,
"ARKAN",2008-02-06 00:00:00,3.51,3.51,3.4200001,3.45,3261351,
"ARMX",2008-02-06 00:00:00,3.0799999,3.1400001,2.98,2.75,13329232,3.02
"ARTC",2008-02-06 00:00:00,10.9,11.1,10.85,11,3081322,
"ASCANA",2008-02-06 00:00:00,2.25,2.25,2.22,2.22,23000,
"ASMAK",2008-02-06 00:00:00,6.02,6.02,6.02,6.02,8300,
"BILDCO",2008-02-06 00:00:00,3.9100001,3.9100001,3.9000001,3.9000001,88294,
"BOS",2008-02-06 00:00:00,3.25,3.25,3.25,3.25,91500,
"CBD",2008-02-06 00:00:00,13.5,13.5,13.5,10.8,16952,13.5
"CBI",2008-02-06 00:00:00,3.1199999,3.1199999,3.1199999,2.71,25000,3.1199999
"DANA",2008-02-06 00:00:00,2.3399999,2.3699999,2.26,2.3299999,18579335,
"DEYAAR",2008-02-06 00:00:00,2.5899999,2.5999999,2.53,2.5599999,53747097,
"DFM",2008-02-06 00:00:00,5.8600001,5.9299998,5.5700002,5.6999998,60448996,
"DIB",2008-02-06 00:00:00,11.15,11.4,11.05,9.6499996,13259804,11.1
"DIC",2008-02-06 00:00:00,5.6599998,5.73,5.5900002,3.9400001,16075151,4.3299999
"DRIVE",2008-02-06 00:00:00,5.6500001,5.6500001,5.6500001,5.6500001,10000,
"DU",2008-02-06 00:00:00,6.1999998,6.54,6.1999998,6.2800002,9651885,
"EIC",2008-02-06 00:00:00,9.3999996,9.3999996,9.3999996,9.3999996,100250,
"EMAAR",2008-02-06 00:00:00,12.2,12.3,11.95,12.1,35928764,
"ENBD",2008-02-06 00:00:00,14.65,15,14.5,12.83,221858,14.75
"ETISALAT",2008-02-06 00:00:00,23.75,24.200001,23.549999,19.92,1719167,23.9
"FGB",2008-02-06 00:00:00,24,24.35,23.799999,21.77,873741,23.950001
"GCEM",2008-02-06 00:00:00,6.8000002,6.8800001,6.5900002,5.9200001,267829,6.8099999
"GFH",2008-02-06 00:00:00,14.8,14.8,14.8,14.8,4478,
"GGICO",2008-02-06 00:00:00,11.7,12.4,11.55,6.1500001,1393850,12.3
"GRAND",2008-02-06 00:00:00,4.3000002,4.5,3.96,3.5999999,30500,4.5
"GULFNAV",2008-02-06 00:00:00,1.54,1.55,1.51,1.53,12747620,
"IAIC",2008-02-06 00:00:00,3.6900001,3.74,3.5699999,3.5799999,31073086,
"JULPHAR",2008-02-06 00:00:00,2.45,2.5899999,2.45,2.4100001,34600,2.53
"MAZAYA",2008-02-06 00:00:00,9.79,10,9.79,8.3299999,293907,10
"NBAD",2008-02-06 00:00:00,23.85,23.85,23.85,19.879999,10000,23.85
"NBS",2008-02-06 00:00:00,3.96,4.0100002,3.95,2.79,721536,3.99
"OEIHC",2008-02-06 00:00:00,38,38,38,2.3399999,37,38
"OILC",2008-02-06 00:00:00,2.5899999,2.5899999,2.5,2.4300001,10658338,2.55
"RAKCC",2008-02-06 00:00:00,2.0899999,2.0999999,2.0799999,2.0899999,1929303,
"RAKPROP",2008-02-06 00:00:00,2.5999999,2.6300001,2.46,2.5699999,23343197,
"RAKWCT",2008-02-06 00:00:00,2.21,2.23,2.2,2.21,342900,
"SCIDC",2008-02-06 00:00:00,5.48,5.5,5.4499998,5.4699998,399790,
"SHUAA",2008-02-06 00:00:00,6.27,6.98,6.27,6.8400002,2070385,
"SOROUH",2008-02-06 00:00:00,8.8000002,9.1499996,8.6000004,8.9499998,50422929,
"SUDATEL",2008-02-06 00:00:00,8.1599998,8.3000002,8.1599998,6.8699999,216776,8.25
"TABREED",2008-02-06 00:00:00,3.3,3.3800001,3.21,3.1300001,6155104,3.3499999
"TAMWEEL",2008-02-06 00:00:00,6.4000001,6.5999999,6.3800001,6.5999999,21211382,
"TAQA",2008-02-06 00:00:00,3.5999999,3.74,3.5699999,3.6500001,4981686,
"UAB",2008-02-06 00:00:00,7.1999998,7.25,7.1999998,6.4699998,2000000,7.25
"UCC",2008-02-06 00:00:00,4.3000002,4.4899998,4.3000002,3.75,10600,4.3099999
"UNB",2008-02-06 00:00:00,9.9799995,10,9.9799995,8.3299999,105000,10
"UPP",2008-02-06 00:00:00,4.6999998,4.8499999,4.4699998,4.27,11109653,4.6999998
"AABAR",2008-02-05 00:00:00,4.5,4.75,4.4899998,4.6500001,79318996,
"ADAVIATION",2008-02-05 00:00:00,3.75,3.75,3.75,3.75,24225,
"ADCB",2008-02-05 00:00:00,6.73,7,6.6100001,5.6999998,11918631,6.8499999
"ADIB",2008-02-05 00:00:00,60.099998,61,60,6.0500002,287686,60.5
"ADNH",2008-02-05 00:00:00,9.3500004,9.3599997,9.1899996,6.7199998,1608067,9.3299999
"ADSB",2008-02-05 00:00:00,4.75,4.75,4.6999998,4.75,549050,
"AGTHIA",2008-02-05 00:00:00,2.0799999,2.1199999,2.0599999,2.0899999,6385166,
"AIRARABIA",2008-02-05 00:00:00,2.1099999,2.1400001,2.0799999,2.0899999,158737779,
"AKIC",2008-02-05 00:00:00,1.6,1.7,1.6,1.67,719338,
"ALDAR",2008-02-05 00:00:00,11.2,11.7,11.1,11.45,30070780,
"ALFIRDOUS",2008-02-05 00:00:00,2.4000001,2.45,2.3399999,2.4100001,44282,
"AMAN",2008-02-05 00:00:00,29.4,29.4,28,2.8699999,461076,28.65
"AMLAK",2008-02-05 00:00:00,5.1199999,5.1700001,4.9899998,5.0100002,73068772,
"ARKAN",2008-02-05 00:00:00,3.5,3.5799999,3.46,3.53,8498314,
"ARMX",2008-02-05 00:00:00,2.95,3.2,2.9300001,2.8499999,33203108,3.1400001
"ARTC",2008-02-05 00:00:00,11.1,11.25,10.95,11.1,3980253,
"ASCANA",2008-02-05 00:00:00,2.3099999,2.3099999,2.1600001,2.2,110300,
"ASMAK",2008-02-05 00:00:00,5.8499999,6.6900001,5.8499999,6.54,6500,
"BILDCO",2008-02-05 00:00:00,3.95,3.99,3.95,3.97,6000,
"BOS",2008-02-05 00:00:00,3.3299999,3.3499999,3.3,3.3299999,1611400,
"CBI",2008-02-05 00:00:00,3.2,3.2,3.1700001,2.77,206742,3.1900001
"DANA",2008-02-05 00:00:00,2.4000001,2.45,2.3599999,2.4200001,43593302,
"DEYAAR",2008-02-05 00:00:00,2.6600001,2.6700001,2.6199999,2.6300001,64002310,
"DFM",2008-02-05 00:00:00,6,6.1399999,5.9099998,6,91753446,
"DIB",2008-02-05 00:00:00,11.3,11.75,11.2,10,19057674,11.5
"DIC",2008-02-05 00:00:00,5.8299999,5.8400002,5.73,4.0300002,12381051,4.4299998
"DRIVE",2008-02-05 00:00:00,4.98,5.5700002,4.98,5.46,5500,
"DU",2008-02-05 00:00:00,6.6100001,6.8400002,6.48,6.48,38807043,
"EIC",2008-02-05 00:00:00,10,10,10,10,10000,
"EMAAR",2008-02-05 00:00:00,12.55,12.65,12.35,12.6,33221941,
"ENBD",2008-02-05 00:00:00,14.95,15.05,14.3,13.09,9898392,15.05
"ETISALAT",2008-02-05 00:00:00,24.25,24.25,23.799999,19.959999,1935309,23.950001
"FBICO",2008-02-05 00:00:00,2.6199999,3.1600001,2.6199999,2.5,205,2.8800001
"FGB",2008-02-05 00:00:00,24.299999,24.950001,24.299999,22.41,1963488,24.65
"GCEM",2008-02-05 00:00:00,6.8800001,6.8800001,6.8000002,5.9699998,203693,6.8699999
"GFH",2008-02-05 00:00:00,15.5,15.5,15.5,15.5,2678,
"GGICO",2008-02-05 00:00:00,11.95,12,11.85,5.9299998,389140,11.85
"GMPC",2008-02-05 00:00:00,8,8,8,5.8699999,10000,8
"GRAND",2008-02-05 00:00:00,4.5,4.5,4.1999998,3.3599999,13000,4.1999998
"GULFNAV",2008-02-05 00:00:00,1.5599999,1.58,1.54,1.55,26043559,
"IAIC",2008-02-05 00:00:00,3.9200001,3.9300001,3.8099999,3.8199999,8240015,
"INVESTB",2008-02-05 00:00:00,3.95,3.95,3.95,3.5899999,500000,3.95
"JULPHAR",2008-02-05 00:00:00,2.5,2.5999999,2.5,2.3900001,17000,2.51
"NBAD",2008-02-05 00:00:00,23.9,24.5,23.9,20.17,42172,24.200001
"NBS",2008-02-05 00:00:00,4.02,4.0300002,3.99,2.8,3006927,4
"NMDC",2008-02-05 00:00:00,7.6100001,7.6100001,7.6100001,6.4299998,2704,7.6100001
"OEIHC",2008-02-05 00:00:00,40,40,39.049999,2.4400001,2169,39.650002
"OILC",2008-02-05 00:00:00,2.6500001,2.6800001,2.6199999,2.52,13246572,2.6500001
"QCEM",2008-02-05 00:00:00,3.1500001,3.1500001,3.0699999,2.8099999,77000,3.0899999
"QTEL",2008-02-05 00:00:00,275,280,275,276.29999,2951,
"RAKCC",2008-02-05 00:00:00,2.1400001,2.1400001,2.1099999,2.1199999,3898408,
"RAKCEC",2008-02-05 00:00:00,4.4200001,4.4200001,4.4200001,3.6800001,50000,4.4200001
"RAKPROP",2008-02-05 00:00:00,2.6300001,2.71,2.6099999,2.6800001,67261663,
"RAKWCT",2008-02-05 00:00:00,2.28,2.3,2.2,2.26,728850,
"RAPCO",2008-02-05 00:00:00,3.9000001,4.23,3.9000001,4.1300001,69825,
"SCIDC",2008-02-05 00:00:00,5.46,5.5100002,5.46,5.5,1628758,
"SHUAA",2008-02-05 00:00:00,6.5,6.6599998,6.5,6.6199999,72318,
"SOROUH",2008-02-05 00:00:00,8.6800003,9.3999996,8.6499996,9.0799999,56253522,
"SUDATEL",2008-02-05 00:00:00,8.25,8.3500004,8.25,6.9299998,923461,8.3199997
"TABREED",2008-02-05 00:00:00,3.5,3.5,3.4100001,3.21,4253664,3.4400001
"TAMWEEL",2008-02-05 00:00:00,6.77,6.77,6.5999999,6.6599998,8592811,
"TAQA",2008-02-05 00:00:00,3.6300001,3.8699999,3.6199999,3.8099999,23290062,
"TKFL",2008-02-05 00:00:00,5.8299999,5.8299999,5.8299999,5.8299999,10735,
"UCC",2008-02-05 00:00:00,4.3099999,4.3499999,4.3000002,3.74,131161,4.3000002
"UNB",2008-02-05 00:00:00,10,10.05,9.8000002,8.3000002,2013538,9.96
"UNION",2008-02-05 00:00:00,3.49,3.49,3.49,3.03,4917,3.49
"UPP",2008-02-05 00:00:00,4.8499999,5.02,4.8000002,4.48,17652121,4.9299998
"AABAR",2008-02-04 00:00:00,4.5599999,4.5900002,4.4499998,4.54,24976633,
"ACICO",2008-02-04 00:00:00,7.3000002,7.3000002,7.3000002,7.3000002,3500,
"ADAVIATION",2008-02-04 00:00:00,3.6099999,3.8299999,3.45,3.79,3892268,
"ADCB",2008-02-04 00:00:00,6.71,6.9200001,6.71,5.7199998,6539800,6.8800001
"ADIB",2008-02-04 00:00:00,62,62,61.200001,6.1500001,194724,61.5
"ADNH",2008-02-04 00:00:00,9.25,9.3500004,9.25,6.73,1310000,9.3500004
"ADNIC",2008-02-04 00:00:00,10.35,10.35,10.35,8.2799997,83959,10.35
"ADSB",2008-02-04 00:00:00,4.5500002,4.6999998,4.5500002,4.6999998,104420,
"AGTHIA",2008-02-04 00:00:00,2.1099999,2.1300001,2.0599999,2.0799999,4717750,
"AIRARABIA",2008-02-04 00:00:00,2.01,2.1400001,1.99,2.1199999,243058949,
"AKIC",2008-02-04 00:00:00,1.6,1.7,1.6,1.65,213368,
"ALDAR",2008-02-04 00:00:00,11.2,11.35,11.05,11.2,24352735,
"ALFIRDOUS",2008-02-04 00:00:00,2.45,2.45,2.45,2.45,70600,
"ALMADINA",2008-02-04 00:00:00,9.8000002,10.05,9.8000002,6.1100001,23900,10.05
"AMAN",2008-02-04 00:00:00,28.5,30.200001,27.9,2.9100001,1452429,29.15
"AMLAK",2008-02-04 00:00:00,4.7399998,5.1399999,4.7199998,5.1399999,133293500,
"ARKAN",2008-02-04 00:00:00,3.55,3.5699999,3.48,3.51,6612730,
"ARMX",2008-02-04 00:00:00,2.98,3.04,2.9000001,2.75,15167316,3.02
"ARTC",2008-02-04 00:00:00,11.25,11.35,11.15,11.2,3804927,
"ASCANA",2008-02-04 00:00:00,2.2,2.2,2.2,2.2,75000,
"ASMAK",2008-02-04 00:00:00,5.8000002,6.3000002,5.8000002,6.2199998,21500,
"BILDCO",2008-02-04 00:00:00,3.9000001,4,3.9000001,3.96,40000,
"BOS",2008-02-04 00:00:00,3.3399999,3.4000001,3.26,3.3599999,614593,
"CBD",2008-02-04 00:00:00,13.5,13.5,13.5,10.8,1800,13.5
"CBI",2008-02-04 00:00:00,3.22,3.22,3.1400001,2.75,47085,3.1600001
"DANA",2008-02-04 00:00:00,2.4200001,2.4400001,2.3800001,2.4100001,42019500,
"DEYAAR",2008-02-04 00:00:00,2.6300001,2.6800001,2.5999999,2.6600001,117163065,
"DFM",2008-02-04 00:00:00,6.1500001,6.21,6.0300002,6.0300002,87825591,
"DIB",2008-02-04 00:00:00,11.4,11.45,11.2,9.8299999,12431737,11.3
"DIC",2008-02-04 00:00:00,5.8299999,5.8600001,5.73,4.0599999,26903165,4.4699998
"DRC",2008-02-04 00:00:00,16,16,16,13.33,200000,16
"DRIVE",2008-02-04 00:00:00,5.3000002,5.5700002,5.3000002,5.4400001,109300,
"DU",2008-02-04 00:00:00,5.9200001,6.6900001,5.9200001,6.6500001,47456265,
"EIC",2008-02-04 00:00:00,9.5,9.9200001,9.5,9.7700005,28568,
"EMAAR",2008-02-04 00:00:00,12.5,12.65,12.4,12.5,40706655,
"ENBD",2008-02-04 00:00:00,15,15,14.85,12.91,56532,14.85
"ETISALAT",2008-02-04 00:00:00,24.450001,24.65,24,20.209999,2026350,24.25
"FBICO",2008-02-04 00:00:00,2.8800001,2.8800001,2.8800001,2.5,100,2.8800001
"FCI",2008-02-04 00:00:00,5,5,5,4.5500002,5000,5
"FGB",2008-02-04 00:00:00,24.1,24.85,23.799999,22.139999,2676143,24.35
"FH",2008-02-04 00:00:00,10,10.15,10,10.1,75050,
"FOODCO",2008-02-04 00:00:00,3.8599999,3.97,3.8599999,3.96,9685,
"GCEM",2008-02-04 00:00:00,6.9499998,6.9499998,6.8000002,5.9899998,599860,6.8899999
"GFH",2008-02-04 00:00:00,15.5,15.5,15.5,15.5,1800,
"GGICO",2008-02-04 00:00:00,11.75,11.9,11.7,5.9299998,1166319,11.85
"GLOBAL",2008-02-04 00:00:00,14.6,16.65,14.6,16.65,15394,
"GRAND",2008-02-04 00:00:00,4.5,4.5,4.5,3.5999999,21100,4.5
"GULFNAV",2008-02-04 00:00:00,1.5700001,1.58,1.54,1.5700001,30478186,
"IAIC",2008-02-04 00:00:00,3.8800001,3.95,3.8499999,3.8499999,14592426,
"INVESTB",2008-02-04 00:00:00,4,4,3.99,3.6300001,23747,3.99
"JULPHAR",2008-02-04 00:00:00,2.6500001,2.6500001,2.48,2.4100001,32082,2.53
"MAZAYA",2008-02-04 00:00:00,9.25,9.25,9.25,7.71,2500,9.25
"NBAD",2008-02-04 00:00:00,23.700001,24.450001,23.700001,20.040001,166309,24.049999
"NBQ",2008-02-04 00:00:00,9,9.3999996,9,5.2399998,120000,9.2299995
"NBS",2008-02-04 00:00:00,4.1300001,4.1500001,4,2.8199999,2388415,4.04
"NCC",2008-02-04 00:00:00,11.05,11.1,10.55,8.1199999,4050,10.55
"NCTH",2008-02-04 00:00:00,10.6,10.6,10.6,10.6,50000,
"NGI",2008-02-04 00:00:00,7.04,7.04,7.04,7.04,10000,
"NMDC",2008-02-04 00:00:00,7.3000002,8.3500004,7.3000002,6.8000002,246213,8.0500002
"OILC",2008-02-04 00:00:00,2.6800001,2.7,2.6400001,2.53,22310062,2.6600001
"QTEL",2008-02-04 00:00:00,269,275,260,265.70001,3690,
"RAKCC",2008-02-04 00:00:00,2.1199999,2.1400001,2.1099999,2.1199999,7633108,
"RAKCEC",2008-02-04 00:00:00,4.3699999,4.5,4.3699999,3.6800001,49000,4.4200001
"RAKPROP",2008-02-04 00:00:00,2.6300001,2.6500001,2.5799999,2.6099999,33731156,
"RAKWCT",2008-02-04 00:00:00,2.25,2.26,2.23,2.23,265545,
"SCIDC",2008-02-04 00:00:00,5.5999999,5.5999999,5.4499998,5.5,676485,
"SHUAA",2008-02-04 00:00:00,6.3299999,6.6999998,6.3200002,6.6999998,272580,
"SOROUH",2008-02-04 00:00:00,8.6499996,8.71,8.5,8.6300001,8726439,
"SUDATEL",2008-02-04 00:00:00,8.2299995,8.2600002,8.1700001,6.8499999,364500,8.2200003
"TABREED",2008-02-04 00:00:00,3.48,3.5699999,3.45,3.24,29487111,3.47
"TAMWEEL",2008-02-04 00:00:00,6.7600002,6.8299999,6.6500001,6.7199998,23102086,
"TAQA",2008-02-04 00:00:00,3.5799999,3.73,3.55,3.6500001,11209753,
"UAB",2008-02-04 00:00:00,7.25,7.25,7.1999998,6.4699998,5004104,7.25
"UCC",2008-02-04 00:00:00,4.4000001,4.4000001,4.3000002,3.75,28090,4.3099999
"UNB",2008-02-04 00:00:00,9.5,10,9.4499998,8.1899996,644230,9.8299999
"UNION",2008-02-04 00:00:00,3.52,3.53,3.5,3.0599999,1114763,3.52
"UPP",2008-02-04 00:00:00,4.6700001,4.9699998,4.6399999,4.4499998,31810863,4.9000001
"AABAR",2008-02-03 00:00:00,4.3200002,4.5500002,4.3200002,4.4699998,27941054,
"ADAVIATION",2008-02-03 00:00:00,3.79,3.8499999,3.74,3.76,230131,
"ADCB",2008-02-03 00:00:00,6.6999998,6.8499999,6.5,5.5799999,5041285,6.71
"ADIB",2008-02-03 00:00:00,62,62.349998,61,6.1799998,146262,61.849998
"ADNH",2008-02-03 00:00:00,9.1999998,9.25,9.1999998,6.6300001,625814,9.21
"AGTHIA",2008-02-03 00:00:00,2.04,2.1199999,2.04,2.0999999,8719502,
"AIRARABIA",2008-02-03 00:00:00,1.96,2.02,1.96,2.01,92236422,
"AKIC",2008-02-03 00:00:00,1.58,1.65,1.58,1.65,101323,
"ALDAR",2008-02-03 00:00:00,10.3,11.25,10.3,10.75,33924480,
"ALFIRDOUS",2008-02-03 00:00:00,2.45,2.51,2.3699999,2.51,70500,
"ALMADINA",2008-02-03 00:00:00,9.5,9.5,9.5,5.7800002,2100,9.5
"AMAN",2008-02-03 00:00:00,28.25,28.4,27.799999,2.8299999,179874,28.25
"AMLAK",2008-02-03 00:00:00,4.4499998,4.6999998,4.4400001,4.6999998,43702500,
"ARKAN",2008-02-03 00:00:00,3.54,3.5599999,3.49,3.53,10812660,
"ARMX",2008-02-03 00:00:00,2.8399999,2.97,2.8399999,2.7,9787598,2.97
"ARTC",2008-02-03 00:00:00,11.25,11.4,11.15,11.25,7438642,
"ASCANA",2008-02-03 00:00:00,2.05,2.0999999,2.05,2.0999999,69925,
"ASMAK",2008-02-03 00:00:00,6,6,5.8499999,5.8800001,2700,
"BILDCO",2008-02-03 00:00:00,3.9000001,4.0700002,3.9000001,3.99,50924,
"BOS",2008-02-03 00:00:00,3.3,3.3499999,3.3,3.3299999,289935,
"CBI",2008-02-03 00:00:00,3.23,3.25,3.1900001,2.8099999,122444,3.23
"DANA",2008-02-03 00:00:00,2.3099999,2.4000001,2.3099999,2.3699999,55459012,
"DEYAAR",2008-02-03 00:00:00,2.54,2.6300001,2.54,2.6199999,92206745,
"DFM",2008-02-03 00:00:00,5.8000002,6.1500001,5.79,6.1199999,145971620,
"DIB",2008-02-03 00:00:00,11.15,11.4,11.15,9.8699999,17892122,11.35
"DIC",2008-02-03 00:00:00,5.6300001,5.8400002,5.6199999,4.0500002,44989894,4.4499998
"DRC",2008-02-03 00:00:00,16,16.75,16,13.96,10625,16.75
"DRIVE",2008-02-03 00:00:00,5.0700002,5.0799999,5.0700002,5.0700002,16000,
"DU",2008-02-03 00:00:00,5.6500001,5.9400001,5.6500001,5.8800001,4978463,
"EMAAR",2008-02-03 00:00:00,12.1,12.5,12.05,12.4,43499680,
"ENBD",2008-02-03 00:00:00,14.3,15,14.3,13,1187700,14.95
"ETISALAT",2008-02-03 00:00:00,23.950001,24.5,23.700001,20.209999,2728126,24.25
"FBICO",2008-02-03 00:00:00,3.2,3.2,3.2,2.78,100,3.2
"FGB",2008-02-03 00:00:00,22.5,24,22.450001,21.5,2187530,23.65
"FH",2008-02-03 00:00:00,10,10.25,10,10,17033050,
"FOODCO",2008-02-03 00:00:00,4.1999998,4.1999998,4.1999998,4.1999998,25000,
"GCEM",2008-02-03 00:00:00,6.8000002,7,6.8000002,6.0599999,408067,6.9699998
"GGICO",2008-02-03 00:00:00,11.65,11.75,11.65,5.8200002,107134,11.65
"GLOBAL",2008-02-03 00:00:00,14.4,14.5,14.4,14.5,5500,
"GMPC",2008-02-03 00:00:00,8.8000002,8.8000002,8.8000002,6.4499998,10000,8.8000002
"GRAND",2008-02-03 00:00:00,4.5,4.5,4.5,3.5999999,5000,4.5
"GULFNAV",2008-02-03 00:00:00,1.52,1.5700001,1.52,1.5599999,23425329,
"IAIC",2008-02-03 00:00:00,3.6900001,3.8699999,3.6800001,3.8699999,31620979,
"INVESTB",2008-02-03 00:00:00,3.72,4,3.72,3.6099999,1142,3.97
"NBAD",2008-02-03 00:00:00,23.5,24.6,23.5,19.83,1795714,23.799999
"NBQ",2008-02-03 00:00:00,8.25,8.8999996,8.25,4.9299998,177400,8.6000004
"NBS",2008-02-03 00:00:00,3.95,4.1399999,3.95,2.8499999,1767732,4.0900002
"NCC",2008-02-03 00:00:00,11.15,11.15,11.1,8.54,2500,11.1
"NCTH",2008-02-03 00:00:00,9.6499996,9.6499996,9.6499996,9.6499996,5000,
"OEIHC",2008-02-03 00:00:00,37.099998,41.450001,37.099998,2.52,1161,40.900002
"OILC",2008-02-03 00:00:00,2.5999999,2.6800001,2.5999999,2.53,17936228,2.6600001
"QTEL",2008-02-03 00:00:00,260,269,260,260.70001,1250,
"RAKCC",2008-02-03 00:00:00,2.0899999,2.1400001,2.0699999,2.1099999,12136665,
"RAKPROP",2008-02-03 00:00:00,2.52,2.6199999,2.51,2.5899999,47113072,
"RAKWCT",2008-02-03 00:00:00,2.27,2.27,2.25,2.27,457234,
"RAPCO",2008-02-03 00:00:00,3.8499999,3.8499999,3.8499999,3.8499999,10000,
"SCIDC",2008-02-03 00:00:00,5.3000002,5.48,5.3000002,5.4000001,2065788,
"SHUAA",2008-02-03 00:00:00,6.5900002,6.6500001,6.4899998,6.6300001,1501942,
"SOROUH",2008-02-03 00:00:00,8.1999998,8.6999998,8.1999998,8.54,18549569,
"SUDATEL",2008-02-03 00:00:00,8.1300001,8.2200003,8.1000004,6.77,68310,8.1300001
"TABREED",2008-02-03 00:00:00,3.3,3.46,3.3,3.22,14458173,3.45
"TAMWEEL",2008-02-03 00:00:00,6.4499998,6.6999998,6.4400001,6.6900001,12762153,
"TAQA",2008-02-03 00:00:00,3.5699999,3.6199999,3.51,3.5799999,6915688,
"TKFL",2008-02-03 00:00:00,5.9499998,5.9499998,5.9000001,5.9299998,7350,
"UAB",2008-02-03 00:00:00,7.25,7.25,7.25,6.4699998,4000000,7.25
"UCC",2008-02-03 00:00:00,4.4400001,4.5100002,4.3000002,3.8599999,47510,4.4400001
"UNB",2008-02-03 00:00:00,9.8000002,10,9.8000002,8.2799997,343062,9.9399996
"UNION",2008-02-03 00:00:00,3.0999999,3.21,3.0999999,2.79,570113,3.21
"UPP",2008-02-03 00:00:00,4.5500002,4.6900001,4.5,4.2199998,10709464,4.6399999
"AABAR",2008-01-31 00:00:00,4.3899999,4.4000001,4.3000002,4.3400002,12551874,
"ADCB",2008-01-31 00:00:00,6.4499998,6.5500002,6.3699999,5.4299998,3245144,6.5300002
"ADIB",2008-01-31 00:00:00,60,61.5,60,6.0900002,134737,60.849998
"ADNH",2008-01-31 00:00:00,9.1899996,9.3999996,8.25,6.3400002,54068,8.8000002
"ADNIC",2008-01-31 00:00:00,9.4499998,9.4499998,9.4499998,7.5599999,119090,9.4499998
"ADSB",2008-01-31 00:00:00,5,5,4.9000001,5,415990,
"AGTHIA",2008-01-31 00:00:00,2.0599999,2.0799999,2.04,2.0599999,2358532,
"AIRARABIA",2008-01-31 00:00:00,1.9400001,1.96,1.9299999,1.95,44666776,
"AKIC",2008-01-31 00:00:00,1.6,1.6,1.59,1.59,100000,
"ALDAR",2008-01-31 00:00:00,10.3,10.4,10.1,10.25,9511476,
"ALFIRDOUS",2008-01-31 00:00:00,2.3900001,2.4300001,2.3499999,2.4300001,151440,
"AMAN",2008-01-31 00:00:00,29,29.450001,27.200001,2.75,445659,27.549999
"AMLAK",2008-01-31 00:00:00,4.4400001,4.4499998,4.3000002,4.3800001,11995796,
"ARKAN",2008-01-31 00:00:00,3.4200001,3.5,3.3900001,3.45,4586755,
"ARMX",2008-01-31 00:00:00,2.8399999,2.8900001,2.7,2.5699999,4612560,2.8299999
"ARTC",2008-01-31 00:00:00,11,11.3,10.95,11.15,5263993,
"ASCANA",2008-01-31 00:00:00,2.0699999,2.0699999,2,2,17000,
"ASMAK",2008-01-31 00:00:00,5.75,5.75,5.75,5.75,200,
"BILDCO",2008-01-31 00:00:00,4,4,3.9000001,3.9100001,97715,
"BOS",2008-01-31 00:00:00,3.3,3.3299999,3.1600001,3.22,121615,
"CBD",2008-01-31 00:00:00,12.9,12.9,12.9,10.32,3000,12.9
"CBI",2008-01-31 00:00:00,3.2,3.2,3.0999999,2.77,58350,3.1900001
"DANA",2008-01-31 00:00:00,2.3199999,2.3399999,2.27,2.3,21180199,
"DEYAAR",2008-01-31 00:00:00,2.5599999,2.5699999,2.51,2.54,38442159,
"DFM",2008-01-31 00:00:00,5.4499998,5.7800002,5.3600001,5.7800002,201397745,
"DIB",2008-01-31 00:00:00,11.15,11.35,10.95,9.6099997,37291724,11.05
"DIC",2008-01-31 00:00:00,5.5799999,5.6700001,5.5300002,3.9000001,15879491,4.29
"DU",2008-01-31 00:00:00,5.6199999,5.6999998,5.5500002,5.5799999,1838892,
"EMAAR",2008-01-31 00:00:00,12.35,12.35,11.95,12,41869574,
"ENBD",2008-01-31 00:00:00,13.9,14.6,13.9,12.7,1391591,14.6
"ETISALAT",2008-01-31 00:00:00,23.549999,23.9,23.35,19.67,2167078,23.6
"FBICO",2008-01-31 00:00:00,3.55,3.55,3.55,3.0899999,100,3.55
"FGB",2008-01-31 00:00:00,21.6,22.9,21.6,20.27,2083918,22.299999
"FH",2008-01-31 00:00:00,10,10,10,10,125000,
"GCEM",2008-01-31 00:00:00,6.75,6.9699998,6.75,6.0300002,24328,6.9299998
"GGICO",2008-01-31 00:00:00,11.7,11.75,11.5,5.8499999,846698,11.7
"GLOBAL",2008-01-31 00:00:00,14.3,14.3,14.3,14.3,2500,
"GMPC",2008-01-31 00:00:00,8.75,8.7799997,8.75,6.4299998,9000,8.7700005
"GULFNAV",2008-01-31 00:00:00,1.52,1.53,1.49,1.51,12105136,
"IAIC",2008-01-31 00:00:00,3.6300001,3.6700001,3.53,3.6600001,15392503,
"NBAD",2008-01-31 00:00:00,24.75,25.5,23.049999,19.92,1413176,23.9
"NBF",2008-01-31 00:00:00,4.2399998,4.2399998,4.2399998,4.2399998,80000,
"NBQ",2008-01-31 00:00:00,8.25,8.4499998,8,4.7800002,55000,8.3199997
"NBS",2008-01-31 00:00:00,3.96,4.0100002,3.9400001,2.79,3708472,3.97
"NCC",2008-01-31 00:00:00,11.2,11.2,11.2,8.6199999,4203,11.2
"NCTH",2008-01-31 00:00:00,8.8000002,8.8000002,8.8000002,8.8000002,8000,
"NMDC",2008-01-31 00:00:00,7.6100001,8.1000004,7.6100001,6.8400002,92080,8.0900002
"OEIHC",2008-01-31 00:00:00,41,41,36,2.48,455,40.400002
"OILC",2008-01-31 00:00:00,2.5899999,2.5999999,2.5599999,2.46,3246383,2.5799999
"QCEM",2008-01-31 00:00:00,3.3900001,3.3900001,3.3900001,3.0799999,12000,3.3900001
"RAKCC",2008-01-31 00:00:00,2.1600001,2.1600001,2.0999999,2.1199999,6980116,
"RAKCEC",2008-01-31 00:00:00,4.5999999,4.5999999,4.5999999,3.8299999,10000,4.5999999
"RAKPROP",2008-01-31 00:00:00,2.52,2.52,2.45,2.48,10539432,
"RAKWCT",2008-01-31 00:00:00,2.22,2.25,2.2,2.23,610020,
"RAPCO",2008-01-31 00:00:00,3.55,3.7,3.55,3.5999999,60000,
"SCIDC",2008-01-31 00:00:00,5.0999999,5.3899999,5.0999999,5.29,170350,
"SHUAA",2008-01-31 00:00:00,6.4499998,6.5,6.4000001,6.5,510241,
"SOROUH",2008-01-31 00:00:00,8.1099997,8.2299995,8.1000004,8.1599998,1684221,
"SUDATEL",2008-01-31 00:00:00,8.1000004,8.1000004,8.0699997,6.75,66000,8.1000004
"TABREED",2008-01-31 00:00:00,3.2,3.3299999,3.1800001,3.0999999,14587019,3.3199999
"TAMWEEL",2008-01-31 00:00:00,6.4400001,6.4699998,6.3499999,6.4000001,4990445,
"TAQA",2008-01-31 00:00:00,3.4400001,3.54,3.4100001,3.46,4778431,
"UCC",2008-01-31 00:00:00,4.1999998,4.1999998,4.1999998,3.6500001,342,4.1999998
"UNB",2008-01-31 00:00:00,9.8999996,9.9899998,9.6599998,8.3000002,90800,9.96
"UPP",2008-01-31 00:00:00,4.46,4.5500002,4.4499998,4.0900002,3412546,4.5
"AABAR",2008-01-30 00:00:00,4.3499999,4.4200001,4.2800002,4.3299999,12979683,
"ADAVIATION",2008-01-30 00:00:00,3.74,3.8399999,3.74,3.8299999,717140,
"ADCB",2008-01-30 00:00:00,6.5500002,6.5500002,6.4499998,5.4099998,1554600,6.5
"ADIB",2008-01-30 00:00:00,60.700001,61.450001,60.25,6.0700002,97698,60.700001
"ADNH",2008-01-30 00:00:00,9.1000004,9.1000004,9,6.52,32472,9.0600004
"ADNIC",2008-01-30 00:00:00,10.5,10.5,10.5,8.3999996,1041,10.5
"ADSB",2008-01-30 00:00:00,5,5,5,5,7310,
"AGTHIA",2008-01-30 00:00:00,2.0799999,2.1199999,2.05,2.0799999,2438438,
"AIRARABIA",2008-01-30 00:00:00,1.9400001,1.96,1.92,1.9400001,38976250,
"AKIC",2008-01-30 00:00:00,1.61,1.61,1.61,1.61,1035,
"ALDAR",2008-01-30 00:00:00,10.25,10.45,10.25,10.3,16512144,
"ALFIRDOUS",2008-01-30 00:00:00,2.3,2.3199999,2.3,2.3199999,2240,
"AMAN",2008-01-30 00:00:00,25.450001,28.549999,25.4,2.8599999,1197828,28.549999
"AMLAK",2008-01-30 00:00:00,4.3499999,4.4200001,4.29,4.3899999,14591527,
"ARKAN",2008-01-30 00:00:00,3.4200001,3.5599999,3.3900001,3.4400001,8541783,
"ARMX",2008-01-30 00:00:00,2.8399999,2.9000001,2.8099999,2.5699999,1016274,2.8299999
"ARTC",2008-01-30 00:00:00,10.9,11,10.65,10.95,2145678,
"ASMAK",2008-01-30 00:00:00,6.0100002,6.0100002,6.0100002,6.0100002,1200,
"BILDCO",2008-01-30 00:00:00,4,4,3.97,3.99,927380,
"BOS",2008-01-30 00:00:00,3.3,3.3499999,3.28,3.3,352494,
"CBI",2008-01-30 00:00:00,3.1500001,3.1500001,3.1500001,2.74,165000,3.1500001
"DANA",2008-01-30 00:00:00,2.3299999,2.3599999,2.29,2.3199999,24994658,
"DEYAAR",2008-01-30 00:00:00,2.54,2.5699999,2.5,2.53,28142186,
"DFM",2008-01-30 00:00:00,5.2600002,5.3800001,5.2600002,5.3699999,81582123,
"DIB",2008-01-30 00:00:00,10.5,10.9,10.45,9.2600002,12690127,10.65
"DIC",2008-01-30 00:00:00,5.6199999,5.7199998,5.52,3.8699999,22231278,4.2600002
"DRIVE",2008-01-30 00:00:00,4.71,4.71,4.5100002,4.6500001,25000,
"DU",2008-01-30 00:00:00,5.6999998,5.6999998,5.5700002,5.5999999,1345548,
"EMAAR",2008-01-30 00:00:00,12.25,12.45,12.15,12.3,29386140,
"ENBD",2008-01-30 00:00:00,13.95,13.95,13.6,12.13,44500,13.95
"ETISALAT",2008-01-30 00:00:00,23.4,23.700001,23.4,19.67,1441411,23.6
"FBICO",2008-01-30 00:00:00,2.97,3.6099999,2.97,2.8099999,6250,3.23
"FCI",2008-01-30 00:00:00,4.98,4.98,4.9699998,4.52,12644,4.9699998
"FGB",2008-01-30 00:00:00,23.549999,23.549999,21,20.049999,1993539,22.049999
"FH",2008-01-30 00:00:00,10.25,10.25,10.25,10.25,5000,
"GCEM",2008-01-30 00:00:00,6.79,6.79,6.75,5.8800001,118292,6.7600002
"GGICO",2008-01-30 00:00:00,12,12,11.4,5.9000001,837646,11.8
"GULFNAV",2008-01-30 00:00:00,1.53,1.54,1.5,1.51,13748887,
"IAIC",2008-01-30 00:00:00,3.4400001,3.6700001,3.4300001,3.5799999,28044761,
"JULPHAR",2008-01-30 00:00:00,2.4000001,2.49,2.4000001,2.3299999,51006,2.45
"MAZAYA",2008-01-30 00:00:00,9,9,9,7.5,1707,9
"NBAD",2008-01-30 00:00:00,24.5,24.5,24.1,20.209999,372484,24.25
"NBS",2008-01-30 00:00:00,4,4,3.98,2.79,624540,3.99
"NMDC",2008-01-30 00:00:00,7.9000001,7.9000001,7.9000001,6.6799998,3624,7.9000001
"OILC",2008-01-30 00:00:00,2.6300001,2.6500001,2.5699999,2.49,17507623,2.6099999
"QCEM",2008-01-30 00:00:00,3.1500001,3.2,3.02,2.8599999,120757,3.1500001
"RAKCC",2008-01-30 00:00:00,2.1800001,2.1900001,2.1400001,2.1700001,2071000,
"RAKPROP",2008-01-30 00:00:00,2.54,2.5599999,2.47,2.52,13263432,
"RAKWCT",2008-01-30 00:00:00,2.23,2.25,2.23,2.24,245081,
"SCIDC",2008-01-30 00:00:00,4.9000001,5.0900002,4.9000001,5.04,64517,
"SHUAA",2008-01-30 00:00:00,6.4000001,6.4200001,6.3200002,6.4000001,426590,
"SOROUH",2008-01-30 00:00:00,8.1300001,8.2799997,8.1000004,8.1999998,4630511,
"SUDATEL",2008-01-30 00:00:00,8.1000004,8.1499996,8.1000004,6.7600002,209655,8.1099997
"TABREED",2008-01-30 00:00:00,3.1300001,3.23,3.1300001,2.97,3325317,3.1800001
"TAMWEEL",2008-01-30 00:00:00,6.4200001,6.5500002,6.3600001,6.3800001,8369327,
"TAQA",2008-01-30 00:00:00,3.4000001,3.5899999,3.4000001,3.5,2441665,
"TKFL",2008-01-30 00:00:00,5.8099999,5.8099999,5.8099999,5.8099999,8368,
"UCC",2008-01-30 00:00:00,4.29,4.3000002,4.29,3.74,15000,4.3000002
"UNB",2008-01-30 00:00:00,10,10,9.9899998,8.3199997,2000,9.9899998
"UPP",2008-01-30 00:00:00,4.5999999,4.6199999,4.4499998,4.0900002,4086785,4.5
"AABAR",2008-01-29 00:00:00,4.3699999,4.4000001,4.25,4.3400002,5366069,
"ADAVIATION",2008-01-29 00:00:00,3.47,3.6800001,3.45,3.51,555150,
"ADCB",2008-01-29 00:00:00,6.5,6.54,6.3699999,5.3800001,1846796,6.4699998
"ADIB",2008-01-29 00:00:00,59.200001,61.450001,59.200001,6.0300002,63069,60.25
"ADNH",2008-01-29 00:00:00,9.1499996,9.1999998,9.1499996,6.6199999,109472,9.1999998
"ADSB",2008-01-29 00:00:00,5,5,4.9499998,5,276700,
"AGTHIA",2008-01-29 00:00:00,2.04,2.0999999,2.02,2.0699999,4370723,
"AIRARABIA",2008-01-29 00:00:00,1.95,1.96,1.88,1.9400001,58729566,
"AKIC",2008-01-29 00:00:00,1.6,1.6,1.6,1.6,50956,
"ALDAR",2008-01-29 00:00:00,10.15,10.35,9.8999996,10.1,12304442,
"ALFIRDOUS",2008-01-29 00:00:00,2.25,2.3399999,2.25,2.3399999,20290,
"AMAN",2008-01-29 00:00:00,25,25.799999,24.15,2.49,94754,24.85
"AMLAK",2008-01-29 00:00:00,4.3600001,4.4699998,4.21,4.3000002,24162048,
"ARKAN",2008-01-29 00:00:00,3.49,3.54,3.4300001,3.47,10278461,
"ARMX",2008-01-29 00:00:00,2.8,2.8399999,2.74,2.5799999,2384550,2.8399999
"ARTC",2008-01-29 00:00:00,10.85,10.95,10.6,10.85,1654997,
"ASCANA",2008-01-29 00:00:00,1.92,2,1.92,2,21100,
"BILDCO",2008-01-29 00:00:00,4,4.0500002,3.9200001,4,988152,
"BOS",2008-01-29 00:00:00,3.26,3.3,3.25,3.27,352977,
"CBI",2008-01-29 00:00:00,3.5699999,3.5999999,3.1500001,2.8199999,5099771,3.24
"DANA",2008-01-29 00:00:00,2.3499999,2.3599999,2.23,2.3099999,29395310,
"DEYAAR",2008-01-29 00:00:00,2.52,2.5699999,2.47,2.54,62601861,
"DFM",2008-01-29 00:00:00,5.1500001,5.2800002,5.0100002,5.1999998,98925210,
"DIB",2008-01-29 00:00:00,10.6,10.7,10.1,8.96,9962701,10.3
"DIC",2008-01-29 00:00:00,5.2399998,5.9200001,5.1500001,3.9000001,51319751,4.29
"DU",2008-01-29 00:00:00,5.5,5.6999998,5.3899999,5.5,2803662,
"EMAAR",2008-01-29 00:00:00,12.4,12.55,12.1,12.25,61833630,
"ENBD",2008-01-29 00:00:00,13.6,14,13.4,12.17,400743,14
"ETISALAT",2008-01-29 00:00:00,23.5,23.85,23.200001,19.58,1262824,23.5
"FBICO",2008-01-29 00:00:00,3.29,3.29,3.29,2.8599999,100,3.29
"FCI",2008-01-29 00:00:00,4.98,4.98,4.98,4.5300002,1000,4.98
"FH",2008-01-29 00:00:00,10,10,9.5,9.8900003,23368,
"GCEM",2008-01-29 00:00:00,6.8000002,7,6.8000002,5.9200001,5200,6.8099999
"GFH",2008-01-29 00:00:00,14.5,14.5,14.5,14.5,1850,
"GGICO",2008-01-29 00:00:00,11.55,11.55,11.55,5.7800002,1772446,11.55
"GULFNAV",2008-01-29 00:00:00,1.51,1.55,1.49,1.53,18702518,
"IAIC",2008-01-29 00:00:00,3.4000001,3.45,3.29,3.4000001,7861460,
"INVESTB",2008-01-29 00:00:00,3.7,3.8399999,3.7,3.45,28300,3.79
"JULPHAR",2008-01-29 00:00:00,2.3299999,2.3299999,2.3299999,2.22,10000,2.3299999
"NBAD",2008-01-29 00:00:00,24.5,24.6,23.15,19.959999,103171,23.950001
"NBS",2008-01-29 00:00:00,4.0599999,4.0700002,3.95,2.8099999,569977,4.02
"NCC",2008-01-29 00:00:00,11.3,11.3,11.3,8.6899996,475,11.3
"NCTH",2008-01-29 00:00:00,9,9.3500004,9,9.3400002,395433,
"NMDC",2008-01-29 00:00:00,7.2199998,7.6100001,7.2199998,6.3800001,10427,7.5500002
"OEIHC",2008-01-29 00:00:00,36,40,36,2.3199999,703,37.700001
"OILC",2008-01-29 00:00:00,2.5599999,2.6500001,2.5599999,2.5,8884581,2.6199999
"RAKCC",2008-01-29 00:00:00,2.1400001,2.1800001,2.1300001,2.1600001,2437034,
"RAKCEC",2008-01-29 00:00:00,4.5999999,4.5999999,4.5999999,3.8299999,27000,4.5999999
"RAKPROP",2008-01-29 00:00:00,2.48,2.54,2.4300001,2.49,16568486,
"RAKWCT",2008-01-29 00:00:00,2.21,2.23,2.21,2.22,234430,
"SCIDC",2008-01-29 00:00:00,5,5,5,5,30000,
"SHUAA",2008-01-29 00:00:00,6.2399998,6.3800001,6.2199998,6.3800001,82400,
"SOROUH",2008-01-29 00:00:00,8.1999998,8.3000002,8.1000004,8.1599998,5411961,
"SUDATEL",2008-01-29 00:00:00,8.1999998,8.25,8.1000004,6.8299999,317985,8.1999998
"TABREED",2008-01-29 00:00:00,3.0999999,3.2,3.02,2.95,7193899,3.1600001
"TAMWEEL",2008-01-29 00:00:00,6.4899998,6.6199999,6.3400002,6.3899999,12495372,
"TAQA",2008-01-29 00:00:00,3.4400001,3.5,3.3499999,3.4400001,1704467,
"TKFL",2008-01-29 00:00:00,5.9000001,6.0500002,5.8099999,5.96,26838,
"UAB",2008-01-29 00:00:00,7.1999998,7.1999998,7,6.4200001,1120000,7.1900001
"UCC",2008-01-29 00:00:00,4.25,4.3000002,4.25,3.71,10400,4.27
"UNB",2008-01-29 00:00:00,9.9499998,9.9499998,9.9499998,8.29,5711,9.9499998
"UPP",2008-01-29 00:00:00,4.4899998,4.6199999,4.3600001,4.1599998,10492901,4.5799999
"AABAR",2008-01-28 00:00:00,4.52,4.6399999,4.2800002,4.52,27495467,
"ADAVIATION",2008-01-28 00:00:00,3.8,3.8,3.8,3.8,40000,
"ADCB",2008-01-28 00:00:00,6.5,6.5900002,6.4200001,5.3899999,689858,6.48
"ADIB",2008-01-28 00:00:00,62.5,63,59.799999,6.1399999,218003,61.400002
"ADNH",2008-01-28 00:00:00,9.25,9.25,9.0500002,6.6100001,417122,9.1800003
"ADSB",2008-01-28 00:00:00,5,5.0599999,4.9000001,4.9699998,930320,
"AGTHIA",2008-01-28 00:00:00,2.1400001,2.1900001,2.02,2.1099999,16491123,
"AIRARABIA",2008-01-28 00:00:00,2.01,2.02,1.91,1.9400001,73631706,
"ALDAR",2008-01-28 00:00:00,10.55,10.65,10,10.3,16260740,
"ALFIRDOUS",2008-01-28 00:00:00,2.3099999,2.3099999,2.28,2.29,51500,
"ALMADINA",2008-01-28 00:00:00,9.21,9.21,9.1999998,5.5900002,10000,9.1999998
"AMAN",2008-01-28 00:00:00,26.65,26.9,25,2.5,187606,25
"AMLAK",2008-01-28 00:00:00,4.6900001,4.7199998,4.3299999,4.4299998,23036964,
"ARKAN",2008-01-28 00:00:00,3.72,3.75,3.4300001,3.5999999,25403745,
"ARMX",2008-01-28 00:00:00,2.8800001,2.9200001,2.74,2.55,6881492,2.8
"ARTC",2008-01-28 00:00:00,10.95,11,10.7,10.85,5846308,
"ASCANA",2008-01-28 00:00:00,2.04,2.04,2.01,2.01,40000,
"ASMAK",2008-01-28 00:00:00,6.0500002,6.0999999,6.0500002,6.0500002,4700,
"BILDCO",2008-01-28 00:00:00,3.8199999,4.1100001,3.8,4,780800,
"BOS",2008-01-28 00:00:00,3.3099999,3.3099999,3.1700001,3.25,130000,
"CBD",2008-01-28 00:00:00,12.5,12.5,12.5,10,7677,12.5
"CBI",2008-01-28 00:00:00,3.4400001,3.4400001,3.4400001,2.99,525000,3.4400001
"DANA",2008-01-28 00:00:00,2.4400001,2.49,2.25,2.4000001,113853135,
"DEYAAR",2008-01-28 00:00:00,2.6600001,2.6700001,2.46,2.5,64504744,
"DFM",2008-01-28 00:00:00,5.4200001,5.4699998,5.0100002,5.0500002,87398939,
"DIB",2008-01-28 00:00:00,10.95,10.95,10.4,9.1700001,6708442,10.55
"DIC",2008-01-28 00:00:00,5.4899998,5.5,5.1399999,3.6500001,15124845,4.0100002
"DRC",2008-01-28 00:00:00,16.5,16.75,16.5,13.96,13500,16.75
"DRIVE",2008-01-28 00:00:00,4.9099998,4.9099998,4.9099998,4.9099998,2000,
"DU",2008-01-28 00:00:00,5.9899998,6,5.5,5.5100002,3795152,
"EMAAR",2008-01-28 00:00:00,13.1,13.15,12.25,12.3,52687095,
"ENBD",2008-01-28 00:00:00,13.9,13.9,13.65,11.96,210056,13.75
"ETISALAT",2008-01-28 00:00:00,24.5,24.75,23.25,19.959999,4703701,23.950001
"FBICO",2008-01-28 00:00:00,4.1500001,4.1500001,3.4100001,3.1700001,367,3.6500001
"FCI",2008-01-28 00:00:00,4.5300002,4.5300002,4.5300002,4.1199999,55000,4.5300002
"FGB",2008-01-28 00:00:00,23.4,24,22.6,21.049999,738100,23.15
"FH",2008-01-28 00:00:00,10,10,10,10,153860,
"GCEM",2008-01-28 00:00:00,6.9499998,7.1500001,6.9099998,6.1300001,1745537,7.0500002
"GFH",2008-01-28 00:00:00,13.25,13.5,13.25,13.5,2000,
"GGICO",2008-01-28 00:00:00,11,11,10.9,5.5,945722,11
"GLOBAL",2008-01-28 00:00:00,14,14,14,14,15000,
"GULFNAV",2008-01-28 00:00:00,1.58,1.59,1.48,1.52,22921930,
"IAIC",2008-01-28 00:00:00,3.55,3.5799999,3.3199999,3.3599999,12011280,
"JULPHAR",2008-01-28 00:00:00,2.45,2.45,2.3499999,2.3,45694,2.4100001
"NBS",2008-01-28 00:00:00,4.1599998,4.2199998,3.98,2.8299999,4091737,4.0700002
"NCC",2008-01-28 00:00:00,11,11,11,8.46,9960,11
"OEIHC",2008-01-28 00:00:00,38,40.299999,38,2.45,1000,39.900002
"OIC",2008-01-28 00:00:00,13,13.2,13,9.7799997,31000,13.2
"OILC",2008-01-28 00:00:00,2.7,2.75,2.5699999,2.55,28294981,2.6800001
"RAKCC",2008-01-28 00:00:00,2.24,2.28,2.1199999,2.21,10556374,
"RAKCEC",2008-01-28 00:00:00,4.4499998,4.8499999,4.4499998,3.8800001,35554,4.6599998
"RAKPROP",2008-01-28 00:00:00,2.6400001,2.6900001,2.4200001,2.5799999,53481404,
"RAKWCT",2008-01-28 00:00:00,2.28,2.28,2.2,2.23,1319250,
"SCIDC",2008-01-28 00:00:00,4.9499998,5,4.9499998,4.9899998,35240,
"SHUAA",2008-01-28 00:00:00,6.4200001,6.5,6.23,6.25,472390,
"SOROUH",2008-01-28 00:00:00,8.4799995,8.4799995,8.04,8.2399998,13712316,
"SUDATEL",2008-01-28 00:00:00,8.1599998,8.1599998,8.1000004,6.79,45596,8.1499996
"TABREED",2008-01-28 00:00:00,3.23,3.23,3,2.8499999,9186247,3.05
"TAMWEEL",2008-01-28 00:00:00,6.7600002,6.8299999,6.3099999,6.4499998,13887494,
"TAQA",2008-01-28 00:00:00,3.6300001,3.76,3.4100001,3.55,6395058,
"TKFL",2008-01-28 00:00:00,5.8800001,5.8800001,5.8000002,5.8299999,63890,
"UCC",2008-01-28 00:00:00,4.3000002,4.3000002,4.1700001,3.6600001,102300,4.21
"UNB",2008-01-28 00:00:00,10,10,9.8800001,8.2399998,130852,9.8900003
"UNION",2008-01-28 00:00:00,2.9300001,2.9300001,2.9000001,2.54,25000,2.9200001
"UPP",2008-01-28 00:00:00,4.6199999,4.6199999,4,4.0900002,8568373,4.5
"AABAR",2008-01-27 00:00:00,4.4000001,4.5100002,4.3600001,4.4699998,12011261,
"ADCB",2008-01-27 00:00:00,6.5100002,6.5300002,6.4299998,5.4099998,2127711,6.5
"ADIB",2008-01-27 00:00:00,60.25,62.400002,60.25,6.1900001,146930,61.900002
"ADNH",2008-01-27 00:00:00,9.1999998,9.3999996,9,6.6300001,278728,9.21
"ADSB",2008-01-27 00:00:00,5,5.0799999,4.9000001,4.9899998,32160,
"AGTHIA",2008-01-27 00:00:00,2.02,2.1500001,2.02,2.0999999,7874578,
"AIRARABIA",2008-01-27 00:00:00,1.99,2.02,1.98,2,59925317,
"AKIC",2008-01-27 00:00:00,1.6,1.6,1.6,1.6,5000,
"ALDAR",2008-01-27 00:00:00,10.25,10.6,10.2,10.45,14000837,
"ALFIRDOUS",2008-01-27 00:00:00,2.3099999,2.4000001,2.3099999,2.4000001,136600,
"AMAN",2008-01-27 00:00:00,25.9,26.950001,25.9,2.6199999,88576,26.15
"AMLAK",2008-01-27 00:00:00,4.6399999,4.73,4.5999999,4.6700001,17885970,
"ARIG",2008-01-27 00:00:00,3.3599999,3.3599999,3.3599999,3.3599999,1100,
"ARKAN",2008-01-27 00:00:00,3.6400001,3.78,3.5799999,3.73,67799012,
"ARMX",2008-01-27 00:00:00,2.9400001,2.95,2.8499999,2.6400001,7300873,2.9000001
"ARTC",2008-01-27 00:00:00,10.8,11.05,10.8,11,5367225,
"ASCANA",2008-01-27 00:00:00,2,2,1.95,1.95,141530,
"ASMAK",2008-01-27 00:00:00,6.25,6.25,6.25,6.25,2765,
"BILDCO",2008-01-27 00:00:00,3.8800001,3.8800001,3.8,3.8299999,51900,
"BOS",2008-01-27 00:00:00,3.3,3.45,3.3,3.3599999,332500,
"CBD",2008-01-27 00:00:00,13,13,13,10.4,29540,13
"CBI",2008-01-27 00:00:00,3.45,3.45,3.45,3,2000,3.45
"DANA",2008-01-27 00:00:00,2.23,2.4400001,2.23,2.3599999,84220062,
"DEYAAR",2008-01-27 00:00:00,2.6199999,2.6800001,2.5899999,2.6400001,63925763,
"DFM",2008-01-27 00:00:00,5.3000002,5.48,5.2399998,5.4200001,112457424,
"DIB",2008-01-27 00:00:00,10.8,10.95,10.75,9.5200005,1870287,10.95
"DIC",2008-01-27 00:00:00,5.3800001,5.52,5.3600001,3.8199999,16307159,4.1999998
"DRC",2008-01-27 00:00:00,16.5,16.5,16.5,13.75,5000,16.5
"DU",2008-01-27 00:00:00,5.8899999,6.0100002,5.71,5.9200001,3903625,
"EMAAR",2008-01-27 00:00:00,13.05,13.4,12.85,13.05,40741103,
"ENBD",2008-01-27 00:00:00,13.8,14.25,13.6,12.17,150387,14
"ETISALAT",2008-01-27 00:00:00,23.799999,24.9,23.799999,20.42,6222307,24.5
"FBICO",2008-01-27 00:00:00,3.78,3.78,3.78,3.29,105,3.78
"FGB",2008-01-27 00:00:00,23.5,24,23.450001,21.639999,891226,23.799999
"GCEM",2008-01-27 00:00:00,6.5599999,6.9299998,6.5500002,5.8699999,213105,6.75
"GGICO",2008-01-27 00:00:00,10.1,10.5,10.1,5.25,463845,10.5
"GRAND",2008-01-27 00:00:00,4.5999999,4.5999999,4.5999999,3.6800001,10000,4.5999999
"GULFNAV",2008-01-27 00:00:00,1.55,1.58,1.53,1.5599999,16856359,
"IAIC",2008-01-27 00:00:00,3.54,3.5999999,3.53,3.5799999,11195904,
"JULPHAR",2008-01-27 00:00:00,2.45,2.54,2.45,2.3900001,25000,2.51
"NBAD",2008-01-27 00:00:00,24.299999,24.299999,23.799999,20,175609,24
"NBF",2008-01-27 00:00:00,4.71,4.71,4.71,4.71,300000,
"NBS",2008-01-27 00:00:00,4.1100001,4.2399998,4.1100001,2.8900001,2472521,4.1799998
"NCC",2008-01-27 00:00:00,11.35,11.35,11.35,8.7299995,1643,11.35
"NCTH",2008-01-27 00:00:00,8.5100002,8.5100002,8.5,8.5,22000,
"NMDC",2008-01-27 00:00:00,7.6100001,7.6100001,7.48,6.3499999,1604,7.52
"OEIHC",2008-01-27 00:00:00,34.049999,41.450001,34.049999,2.25,2086,36.650002
"OIC",2008-01-27 00:00:00,12.7,12.7,12.7,9.4099998,32686,12.7
"OILC",2008-01-27 00:00:00,2.5699999,2.71,2.5699999,2.53,18676454,2.6600001
"QTEL",2008-01-27 00:00:00,250.39999,250.39999,250.39999,250.39999,48,
"RAKCC",2008-01-27 00:00:00,2.1500001,2.23,2.1500001,2.2,4903021,
"RAKCEC",2008-01-27 00:00:00,4.4499998,4.8499999,4.4499998,3.72,197191,4.46
"RAKPROP",2008-01-27 00:00:00,2.55,2.6600001,2.54,2.6099999,59418528,
"RAKWCT",2008-01-27 00:00:00,2.22,2.26,2.22,2.26,232350,
"SHUAA",2008-01-27 00:00:00,6.3600001,6.5700002,6.3600001,6.48,289409,
"SOROUH",2008-01-27 00:00:00,8.2600002,8.4700003,8.1999998,8.3699999,8906013,
"SUDATEL",2008-01-27 00:00:00,8.1899996,8.29,8.1899996,6.8699999,29000,8.2399998
"TABREED",2008-01-27 00:00:00,3.1700001,3.24,3.1400001,3.03,7527675,3.24
"TAMWEEL",2008-01-27 00:00:00,6.7800002,6.8899999,6.6500001,6.8099999,12834363,
"TAQA",2008-01-27 00:00:00,3.6099999,3.6500001,3.52,3.6199999,2654521,
"UAB",2008-01-27 00:00:00,7.2399998,7.2399998,7.23,6.46,1000000,7.23
"UCC",2008-01-27 00:00:00,4.1999998,4.3499999,4.1500001,3.77,261000,4.3400002
"UNB",2008-01-27 00:00:00,9.75,10.2,9.75,8.25,636911,9.8999996
"UPP",2008-01-27 00:00:00,4.5500002,4.6700001,4.52,4.1700001,6533283,4.5900002
"AABAR",2008-01-24 00:00:00,4.46,4.54,4.2800002,4.4099998,31207370,
"ADAVIATION",2008-01-24 00:00:00,3.3499999,3.8,3.3499999,3.73,5980,
"ADCB",2008-01-24 00:00:00,6.4000001,6.5999999,6.4000001,5.4099998,2110180,6.5
"ADIB",2008-01-24 00:00:00,60.099998,62,59.849998,6.1100001,164912,61.049999
"ADNH",2008-01-24 00:00:00,9.1499996,9.1999998,9.1499996,6.5999999,15000,9.1700001
"ADSB",2008-01-24 00:00:00,4.8000002,4.9200001,4.8000002,4.9099998,1056199,
"AGTHIA",2008-01-24 00:00:00,2.0799999,2.0999999,2,2.04,10988683,
"AIRARABIA",2008-01-24 00:00:00,2,2.03,1.9400001,1.97,152970611,
"AKIC",2008-01-24 00:00:00,1.65,1.65,1.6,1.64,131478,
"ALDAR",2008-01-24 00:00:00,10.45,10.5,10,10.25,22482116,
"ALFIRDOUS",2008-01-24 00:00:00,2.3199999,2.3499999,2.3199999,2.3299999,156471,
"ALMADINA",2008-01-24 00:00:00,9.6000004,9.8999996,9.6000004,6.02,20000,9.8999996
"AMAN",2008-01-24 00:00:00,27,27,25.5,2.5999999,247264,26
"AMLAK",2008-01-24 00:00:00,4.6399999,4.77,4.5300002,4.5900002,39221075,
"ARIG",2008-01-24 00:00:00,3.25,3.3800001,3.25,3.3699999,40503,
"ARKAN",2008-01-24 00:00:00,3.7,3.8199999,3.4000001,3.6800001,59696394,
"ARMX",2008-01-24 00:00:00,2.8800001,2.98,2.8199999,2.6099999,9105090,2.8699999
"ARTC",2008-01-24 00:00:00,10.8,11.1,10.45,10.7,7867162,
"ASCANA",2008-01-24 00:00:00,2,2.0699999,1.91,1.91,677895,
"ASMAK",2008-01-24 00:00:00,5.5,6.25,5.5,6.2399998,27200,
"AWNIC",2008-01-24 00:00:00,6,6,6,6,5709,
"BILDCO",2008-01-24 00:00:00,3.75,3.8499999,3.75,3.8199999,68905,
"BOS",2008-01-24 00:00:00,3.27,3.3399999,3.21,3.28,289100,
"CBI",2008-01-24 00:00:00,3.54,3.54,3.21,2.8199999,51596,3.24
"DANA",2008-01-24 00:00:00,2.29,2.3199999,2.2,2.27,34899756,
"DEYAAR",2008-01-24 00:00:00,2.6700001,2.72,2.5799999,2.6099999,165591502,
"DFM",2008-01-24 00:00:00,5.0500002,5.4400001,4.9499998,5.23,175928297,
"DIB",2008-01-24 00:00:00,11.05,11.2,10.7,9.3900003,15019966,10.8
"DIC",2008-01-24 00:00:00,5.4400001,5.5,5.0999999,3.76,31171417,4.1399999
"DNIR",2008-01-24 00:00:00,4.0500002,4.0500002,4.0500002,4.0500002,5000,
"DRIVE",2008-01-24 00:00:00,5.0100002,5.4400001,5.0100002,5.0500002,2200,
"DU",2008-01-24 00:00:00,6,6.0999999,5.6100001,5.6100001,7298320,
"EMAAR",2008-01-24 00:00:00,13.15,13.55,12.85,13,74621810,
"ENBD",2008-01-24 00:00:00,14.2,14.3,13.9,12.17,635500,14
"ETISALAT",2008-01-24 00:00:00,23,24.049999,22.5,19.42,3311368,23.299999
"FGB",2008-01-24 00:00:00,23.9,24,23,21.360001,947327,23.5
"FH",2008-01-24 00:00:00,10,10.2,9.75,10.1,319000,
"FOODCO",2008-01-24 00:00:00,4.02,4.1999998,4.02,4.1799998,10905,
"GCEM",2008-01-24 00:00:00,6.73,6.9000001,6.6500001,5.8099999,161479,6.6799998
"GGICO",2008-01-24 00:00:00,9.75,10.1,9.75,5,907607,10
"GULFNAV",2008-01-24 00:00:00,1.6,1.6,1.5,1.54,47413014,
"IAIC",2008-01-24 00:00:00,3.5999999,3.71,3.4200001,3.48,15309265,
"JULPHAR",2008-01-24 00:00:00,2.3,2.6600001,2.3,2.27,145031,2.3800001
"NBAD",2008-01-24 00:00:00,23.6,24.15,23,19.709999,818177,23.65
"NBF",2008-01-24 00:00:00,5.23,5.23,5.23,5.23,13800,
"NBQ",2008-01-24 00:00:00,7.9000001,7.9000001,7.9000001,4.5700002,5000,7.9000001
"NBS",2008-01-24 00:00:00,4.3499999,4.4000001,4.0999999,2.9100001,1944491,4.2199998
"NCTH",2008-01-24 00:00:00,9.0200005,9.3299999,8.5200005,8.9799995,203000,
"OEIHC",2008-01-24 00:00:00,38,38,35,2.3199999,908,37.799999
"OIC",2008-01-24 00:00:00,11.85,12.1,11.85,8.96,9850,12.1
"OILC",2008-01-24 00:00:00,2.6500001,2.6800001,2.5599999,2.5,25372758,2.6199999
"QCEM",2008-01-24 00:00:00,3.1199999,3.1199999,2.97,2.75,189593,3.03
"RAKCC",2008-01-24 00:00:00,2.22,2.22,2.1199999,2.1800001,8117694,
"RAKCEC",2008-01-24 00:00:00,4.5100002,4.8000002,4.5100002,3.8099999,108300,4.5700002
"RAKPROP",2008-01-24 00:00:00,2.5899999,2.6400001,2.49,2.5799999,31067787,
"RAKWCT",2008-01-24 00:00:00,2.3,2.3,2.1800001,2.22,568150,
"SCIDC",2008-01-24 00:00:00,5,5.04,4.9499998,5,319244,
"SHUAA",2008-01-24 00:00:00,6.3000002,6.5999999,6.3000002,6.3600001,520120,
"SOROUH",2008-01-24 00:00:00,8,8.1999998,7.75,8.0299997,11627997,
"SUDATEL",2008-01-24 00:00:00,8.1300001,8.2299995,8.1000004,6.8200002,351760,8.1800003
"TABREED",2008-01-24 00:00:00,3.1600001,3.26,3.0999999,2.96,7687469,3.1700001
"TAMWEEL",2008-01-24 00:00:00,6.96,7,6.6799998,6.6999998,25221906,
"TAQA",2008-01-24 00:00:00,3.6099999,3.6500001,3.4000001,3.55,4026497,
"TKFL",2008-01-24 00:00:00,5.8600001,6.4000001,5.8499999,6.0799999,33415,
"UAB",2008-01-24 00:00:00,7.1999998,7.25,7.1999998,6.4699998,6000000,7.25
"UCC",2008-01-24 00:00:00,4.1100001,4.21,4.0999999,3.5799999,46939,4.1199999
"UIC",2008-01-24 00:00:00,6.5,6.5,6.5,6.5,10000,
"UNB",2008-01-24 00:00:00,10.15,10.2,9.5100002,8.3800001,1309543,10.05
"UPP",2008-01-24 00:00:00,4.5,4.7800002,4.3600001,4.1799998,21019465,4.5999999
"AABAR",2008-01-23 00:00:00,4.3600001,4.5999999,4.3600001,4.5300002,34195130,
"ADAVIATION",2008-01-23 00:00:00,3.5,3.5599999,3.5,3.55,1332138,
"ADCB",2008-01-23 00:00:00,6.3200002,6.7399998,6.3200002,5.5100002,3404629,6.6199999
"ADIB",2008-01-23 00:00:00,58,62,58,6.0700002,591050,60.75
"ADNH",2008-01-23 00:00:00,9.1999998,9.3000002,9.1999998,6.6900001,555300,9.29
"ADSB",2008-01-23 00:00:00,4.8000002,4.8099999,4.75,4.79,83050,
"AGTHIA",2008-01-23 00:00:00,1.95,2.0899999,1.95,2.0599999,20240062,
"AIRARABIA",2008-01-23 00:00:00,1.9,2.04,1.9,2.04,348574515,
"AKIC",2008-01-23 00:00:00,1.63,1.63,1.63,1.63,4000,
"ALDAR",2008-01-23 00:00:00,10.05,10.45,10.05,10.4,30159832,
"ALFIRDOUS",2008-01-23 00:00:00,2.3,2.4100001,2.3,2.4100001,130372,
"ALMADINA",2008-01-23 00:00:00,9.9499998,10.2,8.3100004,5.6599998,40000,9.3000002
"AMAN",2008-01-23 00:00:00,25.450001,27.450001,25,2.75,891184,27.450001
"AMLAK",2008-01-23 00:00:00,4.3600001,4.77,4.3600001,4.77,69640719,
"ARIG",2008-01-23 00:00:00,3.1600001,3.23,3.1600001,3.23,37426,
"ARKAN",2008-01-23 00:00:00,3.5999999,3.77,3.5999999,3.72,48951082,
"ARMX",2008-01-23 00:00:00,2.71,2.9400001,2.71,2.6700001,21186574,2.9400001
"ARTC",2008-01-23 00:00:00,10.5,11.25,10.4,11.15,15111734,
"ASCANA",2008-01-23 00:00:00,1.8099999,1.98,1.8099999,1.98,28427,
"ASMAK",2008-01-23 00:00:00,5.5999999,5.8200002,5.5999999,5.71,400,
"AWNIC",2008-01-23 00:00:00,6.3000002,6.3000002,6.3000002,6.3000002,10000,
"BILDCO",2008-01-23 00:00:00,3.77,3.9000001,3.72,3.79,116105,
"BOS",2008-01-23 00:00:00,3.2,3.3499999,3.2,3.3299999,1610525,
"CBD",2008-01-23 00:00:00,12.25,13.3,12.25,10.4,489342,13
"CBI",2008-01-23 00:00:00,3.24,3.26,3.1300001,2.8299999,62597,3.25
"DANA",2008-01-23 00:00:00,2.1700001,2.3099999,2.1700001,2.28,89010366,
"DEYAAR",2008-01-23 00:00:00,2.52,2.73,2.52,2.73,260695171,
"DFM",2008-01-23 00:00:00,4.8000002,5.0300002,4.8000002,5.0300002,141862328,
"DIB",2008-01-23 00:00:00,10.3,11.35,10.3,9.8299999,30867513,11.3
"DIC",2008-01-23 00:00:00,5.1900001,5.4699998,5.0599999,3.8199999,54032030,4.1999998
"DRIVE",2008-01-23 00:00:00,5.1999998,5.5900002,5.1999998,5.3200002,51485,
"DU",2008-01-23 00:00:00,5.6999998,6.1100001,5.5100002,6.1100001,12160748,
"EMAAR",2008-01-23 00:00:00,12.6,13.85,12.6,13.55,140289032,
"ENBD",2008-01-23 00:00:00,13.95,14.2,13.6,12.35,485164,14.2
"ETISALAT",2008-01-23 00:00:00,22.5,23.5,22.200001,19.209999,4465087,23.049999
"FGB",2008-01-23 00:00:00,21.75,23.299999,21.75,21,2696028,23.1
"FOODCO",2008-01-23 00:00:00,4.0300002,4.0300002,4.0300002,4.0300002,244,
"GCEM",2008-01-23 00:00:00,6.6900001,6.9499998,6.5500002,5.9000001,1032720,6.79
"GGICO",2008-01-23 00:00:00,9.1700001,9.6599998,9.1499996,4.8299999,379109,9.6599998
"GRAND",2008-01-23 00:00:00,4.79,4.79,4.1999998,3.6800001,48313,4.5999999
"GULFA",2008-01-23 00:00:00,2.2,2.2,2.2,2.2,9873,
"GULFNAV",2008-01-23 00:00:00,1.5,1.58,1.49,1.58,75805822,
"IAIC",2008-01-23 00:00:00,3.3099999,3.6400001,3.3099999,3.6400001,32917015,
"JULPHAR",2008-01-23 00:00:00,2.4000001,2.5,2.4000001,2.3299999,21672,2.45
"MAZAYA",2008-01-23 00:00:00,8.8500004,8.8500004,8.8500004,7.3699999,3200,8.8500004
"NBAD",2008-01-23 00:00:00,23.35,23.85,23.1,19.67,464432,23.6
"NBF",2008-01-23 00:00:00,4.7600002,4.7600002,4.7600002,4.7600002,10000,
"NBQ",2008-01-23 00:00:00,8,8,8,4.6300001,43660,8
"NBS",2008-01-23 00:00:00,4.1500001,4.4299998,4.1500001,2.95,5844787,4.3000002
"NCC",2008-01-23 00:00:00,11.35,11.35,10.75,8.7299995,1850,11.35
"NCTH",2008-01-23 00:00:00,8.1800003,8.8999996,8.1800003,8.4899998,35000,
"NMDC",2008-01-23 00:00:00,7.1700001,7.1700001,7.1700001,6.0599999,2340,7.1700001
"OEIHC",2008-01-23 00:00:00,34.950001,35,34.950001,2.1500001,1796,34.950001
"OIC",2008-01-23 00:00:00,11.6,11.85,11.6,8.7799997,133916,11.85
"OILC",2008-01-23 00:00:00,2.52,2.73,2.52,2.54,73385977,2.6700001
"QCEM",2008-01-23 00:00:00,3.05,3.05,3.05,2.77,8547,3.05
"QTEL",2008-01-23 00:00:00,260,268,260,261.89999,14399,
"RAKCC",2008-01-23 00:00:00,2.0699999,2.25,2.0699999,2.2,18696926,
"RAKPROP",2008-01-23 00:00:00,2.48,2.6199999,2.48,2.5899999,64532774,
"RAKWCT",2008-01-23 00:00:00,2.1500001,2.3099999,2.1500001,2.26,3587956,
"SCIDC",2008-01-23 00:00:00,5.0100002,5.0500002,5.0100002,5.04,441730,
"SHUAA",2008-01-23 00:00:00,6.4899998,6.6999998,6.4000001,6.5300002,1356233,
"SOROUH",2008-01-23 00:00:00,7.46,8.0699997,7.46,7.9499998,17436480,
"SUDATEL",2008-01-23 00:00:00,7.9499998,8.25,7.8000002,6.8200002,535910,8.1899996
"TABREED",2008-01-23 00:00:00,2.98,3.1900001,2.97,2.98,21043616,3.1900001
"TAMWEEL",2008-01-23 00:00:00,6.5500002,7.1300001,6.5,7.0599999,76726194,
"TAQA",2008-01-23 00:00:00,3.3499999,3.7,3.3499999,3.6199999,17361631,
"TKFL",2008-01-23 00:00:00,5.8499999,5.8499999,5.8499999,5.8499999,735,
"UAB",2008-01-23 00:00:00,7.25,7.25,7.1999998,6.4699998,6033500,7.25
"UCC",2008-01-23 00:00:00,4.3000002,4.3000002,4.3000002,3.74,10000,4.3000002
"UIC",2008-01-23 00:00:00,6.6500001,6.6500001,6.6500001,6.6500001,68220,
"UNB",2008-01-23 00:00:00,9.9899998,10,9.75,8.29,1303060,9.9499998
"UNION",2008-01-23 00:00:00,3,3,2.9300001,2.5699999,14850,2.95
"UPP",2008-01-23 00:00:00,4.3499999,4.7800002,4.2800002,4.3499999,39125112,4.7800002
"AABAR",2008-01-22 00:00:00,4.3400002,4.3400002,4.0599999,4.1900001,27292275,
"ADAVIATION",2008-01-22 00:00:00,3.26,3.5,3.1800001,3.24,545100,
"ADCB",2008-01-22 00:00:00,6.27,6.5100002,6.21,5.2600002,2911942,6.3200002
"ADIB",2008-01-22 00:00:00,59,59,55.849998,5.6399999,628569,56.450001
"ADNH",2008-01-22 00:00:00,8.2799997,9.1999998,8.2799997,6.1100001,183170,8.4799995
"ADNIC",2008-01-22 00:00:00,9.4499998,10,9.4499998,7.7399998,100000,9.6800003
"ADSB",2008-01-22 00:00:00,4.5,4.5,4.46,4.4899998,60000,
"AGTHIA",2008-01-22 00:00:00,2,2.01,1.85,1.9,9985230,
"AIRARABIA",2008-01-22 00:00:00,1.87,1.9,1.67,1.78,231684939,
"AKIC",2008-01-22 00:00:00,1.59,1.7,1.59,1.67,536128,
"ALDAR",2008-01-22 00:00:00,9.5,9.6999998,9.4499998,9.5200005,34894061,
"ALFIRDOUS",2008-01-22 00:00:00,2.3,2.45,2.3,2.3,220850,
"ALMADINA",2008-01-22 00:00:00,9.1499996,9.1499996,9.1499996,5.5599999,10000,9.1499996
"AMAN",2008-01-22 00:00:00,26,26,23,2.3900001,870813,23.9
"AMLAK",2008-01-22 00:00:00,4.46,4.46,3.9400001,4.1500001,42573978,
"ARIG",2008-01-22 00:00:00,3.3,3.3,3.2,3.24,122877,
"ARKAN",2008-01-22 00:00:00,3.79,3.79,3.3900001,3.46,20727237,
"ARMX",2008-01-22 00:00:00,2.9300001,2.9300001,2.52,2.3299999,13240359,2.5599999
"ARTC",2008-01-22 00:00:00,10.55,10.55,9.4099998,10,15495940,
"ASCANA",2008-01-22 00:00:00,1.9,1.9,1.9,1.9,15670,
"ASMAK",2008-01-22 00:00:00,5.6999998,5.71,5.6999998,5.6999998,51200,
"BILDCO",2008-01-22 00:00:00,3.79,3.79,3.6500001,3.72,836696,
"BOS",2008-01-22 00:00:00,3.03,3.25,3,3.05,169455,
"CBD",2008-01-22 00:00:00,12.5,12.75,12.5,10.2,605000,12.75
"CBI",2008-01-22 00:00:00,3.0999999,3.0999999,2.96,2.5799999,482200,2.97
"DANA",2008-01-22 00:00:00,2.1900001,2.1900001,2.0799999,2.0999999,62014835,
"DEYAAR",2008-01-22 00:00:00,2.55,2.5899999,2.23,2.3800001,168977865,
"DFM",2008-01-22 00:00:00,4.8699999,4.8800001,4.1999998,4.3800001,144340652,
"DIB",2008-01-22 00:00:00,10.35,10.35,9.1000004,8.6499996,21569412,9.9499998
"DIC",2008-01-22 00:00:00,5.0100002,5.1999998,4.6100001,3.3499999,44470826,3.6900001
"DRC",2008-01-22 00:00:00,15.75,15.75,15.75,13.12,1500,15.75
"DRIVE",2008-01-22 00:00:00,5.3000002,5.3000002,4.6199999,5.23,76420,
"DU",2008-01-22 00:00:00,5.6999998,5.6999998,5.1999998,5.3200002,8170906,
"EMAAR",2008-01-22 00:00:00,12.55,12.6,11.65,12.2,101685353,
"ENBD",2008-01-22 00:00:00,13.2,14.4,13.2,11.78,179584,13.55
"ETISALAT",2008-01-22 00:00:00,22.799999,22.799999,21,18,4743990,21.6
"FCI",2008-01-22 00:00:00,4.75,4.75,4.3000002,4.1500001,25000,4.5700002
"FGB",2008-01-22 00:00:00,21.6,22,20.75,19.27,3232549,21.200001
"FOODCO",2008-01-22 00:00:00,3.99,4,3.99,3.99,21500,
"GCEM",2008-01-22 00:00:00,6.5999999,6.77,6.3600001,5.6300001,5874079,6.48
"GFH",2008-01-22 00:00:00,13,13,13,13,46350,
"GGICO",2008-01-22 00:00:00,8.8999996,9.3400002,8.46,4.5999999,582312,9.1999998
"GLOBAL",2008-01-22 00:00:00,15.1,15.1,14.5,14.5,43432,
"GULFNAV",2008-01-22 00:00:00,1.47,1.5,1.29,1.38,55028488,
"IAIC",2008-01-22 00:00:00,3.1700001,3.5,2.9000001,3.1700001,51542430,
"INVESTB",2008-01-22 00:00:00,3.7,3.7,3.7,3.3599999,5000,3.7
"JULPHAR",2008-01-22 00:00:00,2.3,2.3099999,2.3,2.1900001,172625,2.3
"MAZAYA",2008-01-22 00:00:00,7.6999998,7.6999998,7.6999998,6.4099998,20000,7.6999998
"NBAD",2008-01-22 00:00:00,23.299999,23.299999,21.6,18.209999,1072168,21.85
"NBQ",2008-01-22 00:00:00,7.9000001,7.9000001,7.9000001,4.5700002,25000,7.9000001
"NBS",2008-01-22 00:00:00,4.3499999,4.3499999,3.8599999,2.8199999,2692390,4.0300002
"NCC",2008-01-22 00:00:00,10.75,11.15,10.75,8.5799999,8455,11.15
"NCTH",2008-01-22 00:00:00,8.1999998,8.1999998,8.1999998,8.1999998,50000,
"NMDC",2008-01-22 00:00:00,7.0599999,7.8499999,7.0599999,6.0999999,41590,7.2199998
"OIC",2008-01-22 00:00:00,10.7,11.3,10.5,8.3699999,58000,11.3
"OILC",2008-01-22 00:00:00,2.6099999,2.6099999,2.45,2.3699999,24041492,2.49
"QCEM",2008-01-22 00:00:00,3.0899999,3.0899999,3,2.76,490903,3.04
"QTEL",2008-01-22 00:00:00,261,261,261,261,100,
"RAKCC",2008-01-22 00:00:00,2.1199999,2.1199999,1.98,2.05,9871942,
"RAKPROP",2008-01-22 00:00:00,2.46,2.46,2.3599999,2.3900001,46671879,
"RAKWCT",2008-01-22 00:00:00,2.22,2.22,2.0799999,2.1600001,5763185,
"SCIDC",2008-01-22 00:00:00,4.6100001,4.8899999,4.6100001,4.71,860347,
"SHUAA",2008-01-22 00:00:00,6.5100002,6.7800002,5.8000002,6,1381467,
"SOROUH",2008-01-22 00:00:00,7.6599998,7.6599998,7.29,7.3400002,12551287,
"SUDATEL",2008-01-22 00:00:00,8.0500002,8.0600004,7.79,6.5500002,188315,7.8600001
"TABREED",2008-01-22 00:00:00,2.98,2.98,2.6700001,2.5999999,20430446,2.78
"TAMWEEL",2008-01-22 00:00:00,5.77,6.3000002,5.6100001,6.2600002,26592536,
"TAQA",2008-01-22 00:00:00,3.47,3.5,3.3399999,3.3699999,6135456,
"TKFL",2008-01-22 00:00:00,5.9000001,6.3000002,5.8499999,5.9000001,5100,
"UAB",2008-01-22 00:00:00,7.0999999,7.0999999,6.9899998,6.3200002,2705944,7.0799999
"UCC",2008-01-22 00:00:00,4,4.0999999,3.99,3.5,19500,4.02
"UNB",2008-01-22 00:00:00,9.5,9.75,9,7.6799998,2240240,9.2200003
"UPP",2008-01-22 00:00:00,4.5500002,4.5500002,3.97,3.78,32257062,4.1599998
"WARE",2008-01-22 00:00:00,18.700001,18.700001,18.700001,18.700001,6000,
"AABAR",2008-01-21 00:00:00,4.6100001,4.6999998,4.2800002,4.4499998,24379204,
"ADAVIATION",2008-01-21 00:00:00,3.4000001,3.5999999,3.4000001,3.47,416340,
"ADCB",2008-01-21 00:00:00,6.77,6.77,6.3099999,5.48,7289240,6.5900002
"ADIB",2008-01-21 00:00:00,62.400002,62.900002,60.5,6.1999998,231767,62.049999
"ADNH",2008-01-21 00:00:00,9.1999998,9.1999998,9.1999998,6.6199999,1000,9.1999998
"AEIBANK",2008-01-21 00:00:00,990,990,990,990,10,
"AGTHIA",2008-01-21 00:00:00,2.1099999,2.1700001,1.96,2.05,9541130,
"AIRARABIA",2008-01-21 00:00:00,2.05,2.0699999,1.9,1.95,169730562,
"AKIC",2008-01-21 00:00:00,1.73,1.73,1.58,1.64,147026,
"ALDAR",2008-01-21 00:00:00,10.9,11.1,10,10.5,25382965,
"ALFIRDOUS",2008-01-21 00:00:00,2.5,2.5,2.3800001,2.4200001,132620,
"AMAN",2008-01-21 00:00:00,28.25,29,26,2.7,185362,27
"AMLAK",2008-01-21 00:00:00,5,5.0999999,4.52,4.5799999,35325967,
"ARIG",2008-01-21 00:00:00,3.3699999,3.3699999,3.3699999,3.3699999,29828,
"ARKAN",2008-01-21 00:00:00,3.6900001,3.8299999,3.6700001,3.76,29841182,
"ARMX",2008-01-21 00:00:00,3.0799999,3.1300001,2.95,2.6900001,6681897,2.96
"ARTC",2008-01-21 00:00:00,10.95,11.2,10.5,10.65,8217716,
"ASCANA",2008-01-21 00:00:00,2.01,2.01,1.99,1.99,17215,
"ASMAK",2008-01-21 00:00:00,6.1500001,6.1500001,6.1500001,6.1500001,200,
"AWNIC",2008-01-21 00:00:00,6.9499998,6.9499998,6.9499998,6.9499998,200000,
"BILDCO",2008-01-21 00:00:00,3.8800001,3.9300001,3.8199999,3.8399999,161210,
"BOS",2008-01-21 00:00:00,3.4000001,3.5,3.1500001,3.26,3232499,
"CBD",2008-01-21 00:00:00,12.75,12.75,12.75,10.2,200000,12.75
"CBI",2008-01-21 00:00:00,3.3,3.4400001,3.24,2.8499999,150200,3.28
"DANA",2008-01-21 00:00:00,2.3900001,2.4400001,2.1800001,2.3099999,54593745,
"DEYAAR",2008-01-21 00:00:00,2.78,2.8299999,2.5599999,2.6199999,118457335,
"DFM",2008-01-21 00:00:00,5.52,5.6399999,4.8499999,4.9400001,123178921,
"DHAFRA",2008-01-21 00:00:00,6.5999999,6.5999999,6.5,6.52,20000,
"DIB",2008-01-21 00:00:00,11,11.2,10.55,9.2200003,10323680,10.6
"DIC",2008-01-21 00:00:00,5.75,5.7800002,5.3000002,3.77,25641435,4.1500001
"DNIR",2008-01-21 00:00:00,4.0500002,4.0500002,4.0500002,4.0500002,10000,
"DU",2008-01-21 00:00:00,6.5,6.7399998,5.9499998,5.9499998,3442643,
"EIC",2008-01-21 00:00:00,9.0500002,9.0500002,9,9.0200005,26000,
"EMAAR",2008-01-21 00:00:00,13.95,14.15,12.8,13,55324352,
"ENBD",2008-01-21 00:00:00,14.3,14.5,13.85,12.04,546899,13.85
"ETISALAT",2008-01-21 00:00:00,23.15,23.75,22.75,19.42,3088773,23.299999
"FCI",2008-01-21 00:00:00,4.75,4.75,4.75,4.3200002,10000,4.75
"FGB",2008-01-21 00:00:00,23.200001,24.299999,22.200001,20.950001,3848286,23.049999
"FOODCO",2008-01-21 00:00:00,4.3800001,4.46,4.3800001,4.4000001,10000,
"GCEM",2008-01-21 00:00:00,6.8099999,6.9899998,6.8000002,5.9400001,1093981,6.8299999
"GFH",2008-01-21 00:00:00,13.6,13.6,13.6,13.6,30224,
"GGICO",2008-01-21 00:00:00,8.8999996,8.8999996,8.8999996,4.4499998,100000,8.8999996
"GLOBAL",2008-01-21 00:00:00,15.1,15.1,15.1,15.1,3000,
"GRAND",2008-01-21 00:00:00,4.6999998,4.8899999,4.5999999,3.9100001,40000,4.8899999
"GULFA",2008-01-21 00:00:00,2.2,2.2,2.2,2.2,5000,
"GULFNAV",2008-01-21 00:00:00,1.62,1.63,1.4299999,1.51,49796633,
"IAIC",2008-01-21 00:00:00,3.6500001,3.8900001,3.25,3.3699999,21608383,
"INVESTB",2008-01-21 00:00:00,4,4,3.8,3.6400001,201100,4
"JULPHAR",2008-01-21 00:00:00,2.51,2.51,2.46,2.3599999,20000,2.48
"MAZAYA",2008-01-21 00:00:00,9.0100002,9.0100002,9.0100002,7.5100002,3000,9.0100002
"NBAD",2008-01-21 00:00:00,23.950001,24.1,23.5,19.959999,537272,23.950001
"NBQ",2008-01-21 00:00:00,7.9000001,8,7.9000001,4.5900002,70000,7.9299998
"NBS",2008-01-21 00:00:00,4.2600002,4.4299998,4.21,2.9400001,2279455,4.2800002
"NCC",2008-01-21 00:00:00,11.15,11.3,11.15,8.6899996,1124,11.3
"NMDC",2008-01-21 00:00:00,6.71,7.5,6.71,6.27,73550,7.4200001
"OIC",2008-01-21 00:00:00,10.8,10.8,10.8,8,12603,10.8
"OILC",2008-01-21 00:00:00,2.6300001,2.79,2.5899999,2.5899999,48201439,2.72
"QCEM",2008-01-21 00:00:00,3.0999999,3.0999999,3.0899999,2.8099999,15000,3.0899999
"RAKCC",2008-01-21 00:00:00,2.24,2.27,2.1300001,2.2,9220417,
"RAKCEC",2008-01-21 00:00:00,4.9000001,4.9000001,4.9000001,4.0799999,4000,4.9000001
"RAKPROP",2008-01-21 00:00:00,2.6600001,2.74,2.46,2.6199999,43795459,
"RAKWCT",2008-01-21 00:00:00,2.29,2.3,2.2,2.25,1253806,
"SCIDC",2008-01-21 00:00:00,5.0300002,5.0300002,4.8200002,5,45195,
"SHUAA",2008-01-21 00:00:00,6.6199999,6.8899999,6.5,6.5,1131921,
"SOROUH",2008-01-21 00:00:00,8.1000004,8.4399996,7.6300001,8.1000004,9859762,
"SUDATEL",2008-01-21 00:00:00,8.1300001,8.1899996,8.0100002,6.73,323400,8.0799999
"TABREED",2008-01-21 00:00:00,3.3699999,3.3699999,3.02,2.9300001,9527310,3.1300001
"TAMWEEL",2008-01-21 00:00:00,6.5999999,6.8000002,6.5,6.5599999,37831283,
"TAQA",2008-01-21 00:00:00,3.76,3.8499999,3.5,3.71,7176371,
"TKFL",2008-01-21 00:00:00,6,6,6,6,10735,
"UAB",2008-01-21 00:00:00,7,7.3000002,7,6.4099998,156400,7.1799998
"UCC",2008-01-21 00:00:00,4.1999998,4.1999998,4.0999999,3.6099999,144431,4.1500001
"UIC",2008-01-21 00:00:00,6.5,6.5,6.5,6.5,78500,
"UNB",2008-01-21 00:00:00,9.5500002,10,9.5500002,8.1099997,227490,9.7299995
"UNION",2008-01-21 00:00:00,3.26,3.26,3.2,2.8099999,107346,3.23
"UPP",2008-01-21 00:00:00,5,5.0999999,4.5500002,4.2199998,20105057,4.6399999
"AABAR",2008-01-20 00:00:00,4.6599998,4.7600002,4.5700002,4.6500001,31666716,
"ADAVIATION",2008-01-20 00:00:00,3.74,3.75,3.5,3.5599999,195000,
"ADCB",2008-01-20 00:00:00,7.0999999,7.1399999,6.8000002,5.77,3309074,6.9400001
"ADIB",2008-01-20 00:00:00,63.5,63.5,62.400002,6.2800002,519260,62.75
"ADNH",2008-01-20 00:00:00,8.8000002,8.8000002,8.75,6.3099999,35472,8.7600002
"AGTHIA",2008-01-20 00:00:00,2.1800001,2.23,2.0799999,2.1300001,9400833,
"AIRARABIA",2008-01-20 00:00:00,2.1300001,2.1400001,2.04,2.05,123465691,
"AKIC",2008-01-20 00:00:00,1.6799999,1.6799999,1.6799999,1.6799999,58130,
"ALDAR",2008-01-20 00:00:00,11.35,11.35,10.8,11.1,17269967,
"ALFIRDOUS",2008-01-20 00:00:00,2.55,2.55,2.5,2.5,44539,
"AMAN",2008-01-20 00:00:00,29.25,29.25,28.5,2.8599999,91297,28.6
"AMLAK",2008-01-20 00:00:00,5.25,5.25,4.98,5.0300002,32119724,
"ARIG",2008-01-20 00:00:00,3.45,3.45,3.45,3.45,19886,
"ARKAN",2008-01-20 00:00:00,3.72,3.9000001,3.6500001,3.79,9389853,
"ARMX",2008-01-20 00:00:00,3.2,3.22,3.0799999,2.8199999,4495664,3.0999999
"ARTC",2008-01-20 00:00:00,11.2,11.6,10.8,10.8,8310246,
"ASCANA",2008-01-20 00:00:00,2.0899999,2.0899999,2.0899999,2.0899999,32000,
"ASMAK",2008-01-20 00:00:00,5.4699998,6.6599998,5.4699998,6.5,89200,
"BILDCO",2008-01-20 00:00:00,3.8599999,3.8599999,3.8599999,3.8599999,8000,
"BOS",2008-01-20 00:00:00,3.52,3.52,3.4200001,3.5,1371901,
"CBD",2008-01-20 00:00:00,12.75,13,12.75,10.4,198000,13
"CBI",2008-01-20 00:00:00,3.3099999,3.5699999,3.25,2.8599999,139202,3.29
"DANA",2008-01-20 00:00:00,2.46,2.49,2.3499999,2.4000001,36207838,
"DEYAAR",2008-01-20 00:00:00,2.8900001,2.8900001,2.78,2.8,81626955,
"DFM",2008-01-20 00:00:00,5.8200002,5.8299999,5.46,5.46,73122159,
"DIB",2008-01-20 00:00:00,11.55,11.55,11,9.6099997,12339770,11.05
"DIC",2008-01-20 00:00:00,5.8499999,5.8800001,5.6599998,3.97,21012190,4.3699999
"DRIVE",2008-01-20 00:00:00,5.1500001,5.1500001,5.1300001,5.1300001,40000,
"DU",2008-01-20 00:00:00,6.6999998,6.8200002,6.5999999,6.6500001,3124635,
"EMAAR",2008-01-20 00:00:00,14.5,14.6,13.95,13.95,39919337,
"ENBD",2008-01-20 00:00:00,14.9,14.9,14.45,12.65,88105,14.55
"ETISALAT",2008-01-20 00:00:00,23.799999,23.799999,23.1,19.5,1628601,23.4
"FGB",2008-01-20 00:00:00,24.9,24.950001,22.799999,21.27,3019718,23.4
"FOODCO",2008-01-20 00:00:00,4.0799999,4.0799999,4.0500002,4.0599999,25067,
"GCEM",2008-01-20 00:00:00,7,7.27,6.9000001,6.0599999,814672,6.9699998
"GFH",2008-01-20 00:00:00,13.5,13.6,13.5,13.6,1760,
"GGICO",2008-01-20 00:00:00,9.0500002,9.0500002,9.0500002,4.5300002,10000,9.0500002
"GLOBAL",2008-01-20 00:00:00,15.1,15.1,15.1,15.1,13800,
"GRAND",2008-01-20 00:00:00,5.0900002,5.0900002,5,4,41000,5
"GULFA",2008-01-20 00:00:00,2.2,2.2,2.2,2.2,100,
"GULFNAV",2008-01-20 00:00:00,1.67,1.6799999,1.61,1.62,28669839,
"IAIC",2008-01-20 00:00:00,4.0900002,4.0999999,3.7,3.75,14889388,
"INVESTB",2008-01-20 00:00:00,4,4,3.8,3.51,2430136,3.8599999
"JULPHAR",2008-01-20 00:00:00,2.6500001,2.6500001,2.6500001,2.52,20000,2.6500001
"NBAD",2008-01-20 00:00:00,23.049999,24.049999,23,19.879999,148327,23.85
"NBQ",2008-01-20 00:00:00,8.25,8.25,8.25,4.75,20000,8.25
"NBS",2008-01-20 00:00:00,4.5,4.5,4.3099999,3.01,7340171,4.4200001
"NCC",2008-01-20 00:00:00,11.6,11.6,11.3,8.6899996,11184,11.3
"NMDC",2008-01-20 00:00:00,7.1599998,7.75,7.1599998,6.29,46770,7.4400001
"OEIHC",2008-01-20 00:00:00,35,35,35,2.1500001,1500,35
"OIC",2008-01-20 00:00:00,10.95,11,10.95,8.1499996,48000,11
"OILC",2008-01-20 00:00:00,2.74,2.78,2.6300001,2.5699999,14213016,2.7
"QCEM",2008-01-20 00:00:00,3.0999999,3.0999999,3.0999999,2.8199999,19197,3.0999999
"RAKCC",2008-01-20 00:00:00,2.28,2.3,2.24,2.26,4634355,
"RAKCEC",2008-01-20 00:00:00,4.9000001,4.9499998,4.9000001,4.1199999,82450,4.9400001
"RAKPROP",2008-01-20 00:00:00,2.75,2.79,2.6300001,2.6900001,23758908,
"RAKWCT",2008-01-20 00:00:00,2.28,2.29,2.25,2.26,397137,
"SCIDC",2008-01-20 00:00:00,5,5.0100002,5,5,105450,
"SHUAA",2008-01-20 00:00:00,6.6900001,6.8000002,6.5599999,6.8000002,211238,
"SOROUH",2008-01-20 00:00:00,8.4700003,8.6300001,8.2399998,8.4499998,7489380,
"SUDATEL",2008-01-20 00:00:00,8.25,8.2700005,8.1499996,6.8499999,224181,8.2200003
"TABREED",2008-01-20 00:00:00,3.4400001,3.48,3.3,3.0999999,5423916,3.3199999
"TAMWEEL",2008-01-20 00:00:00,7,7,6.4699998,6.5,26058717,
"TAQA",2008-01-20 00:00:00,3.79,3.9200001,3.77,3.8299999,5491430,
"TKFL",2008-01-20 00:00:00,5.9099998,6.3499999,5.9099998,6.1500001,7100,
"UAB",2008-01-20 00:00:00,7,7,7,6.25,15000,7
"UCC",2008-01-20 00:00:00,4.2600002,4.3200002,4.2600002,3.72,64310,4.2800002
"UNB",2008-01-20 00:00:00,9.8999996,9.8999996,9.8999996,8.25,59219,9.8999996
"UNION",2008-01-20 00:00:00,3.24,3.24,3.24,2.8199999,14751,3.24
"UPP",2008-01-20 00:00:00,5.23,5.2399998,4.9699998,4.5700002,16237059,5.0300002
"AABAR",2008-01-17 00:00:00,4.6999998,4.8899999,4.6199999,4.79,130005641,
"ADAVIATION",2008-01-17 00:00:00,3.9300001,3.9300001,3.6900001,3.76,421000,
"ADCB",2008-01-17 00:00:00,7.1700001,7.1700001,7.0100002,5.8899999,3131433,7.0799999
"ADIB",2008-01-17 00:00:00,64.25,65,63.25,6.4099998,347807,64.150002
"ADNH",2008-01-17 00:00:00,9.6999998,9.6999998,9.6800003,6.98,250000,9.6999998
"ADSB",2008-01-17 00:00:00,4.9499998,4.9499998,4.9000001,4.9499998,1000000,
"AGTHIA",2008-01-17 00:00:00,2.27,2.3099999,2.1900001,2.24,7452488,
"AIRARABIA",2008-01-17 00:00:00,2.1700001,2.1900001,2.1199999,2.1400001,98595812,
"AKIC",2008-01-17 00:00:00,1.7,1.72,1.7,1.71,325636,
"ALDAR",2008-01-17 00:00:00,11.55,11.85,11.05,11.5,26714345,
"ALFIRDOUS",2008-01-17 00:00:00,2.5999999,2.6600001,2.5799999,2.5799999,268769,
"AMAN",2008-01-17 00:00:00,30.4,31.15,28.950001,2.95,272473,29.5
"AMLAK",2008-01-17 00:00:00,5.4699998,5.5500002,5.1500001,5.2199998,35132026,
"ARIG",2008-01-17 00:00:00,3.6800001,3.6800001,3.3699999,3.3699999,3337,
"ARKAN",2008-01-17 00:00:00,3.9200001,3.9200001,3.7,3.79,18849299,
"ARMX",2008-01-17 00:00:00,3.24,3.29,3.1800001,2.9100001,11621106,3.2
"ARTC",2008-01-17 00:00:00,10.85,12,10.85,11.1,25372158,
"ASCANA",2008-01-17 00:00:00,2.1600001,2.1900001,2.0899999,2.0899999,74430,
"ASMAK",2008-01-17 00:00:00,6.0500002,6.0700002,6.0500002,6.0700002,25000,
"BILDCO",2008-01-17 00:00:00,3.9100001,4.0300002,3.9000001,3.9200001,486866,
"BOS",2008-01-17 00:00:00,3.6900001,3.7,3.54,3.5599999,2205348,
"CBD",2008-01-17 00:00:00,12.5,12.95,12.5,10.36,364917,12.95
"CBI",2008-01-17 00:00:00,3.6400001,3.6400001,3.3199999,2.97,193000,3.4100001
"DANA",2008-01-17 00:00:00,2.55,2.5999999,2.4100001,2.52,55397925,
"DEYAAR",2008-01-17 00:00:00,2.9400001,2.96,2.8199999,2.8900001,75919802,
"DFM",2008-01-17 00:00:00,6.4200001,6.4400001,5.6700001,5.8200002,136880953,
"DIB",2008-01-17 00:00:00,11.7,12,11.4,9.96,34007024,11.45
"DIC",2008-01-17 00:00:00,5.9499998,6.0700002,5.8099999,4.0799999,47510886,4.4899998
"DRIVE",2008-01-17 00:00:00,5.7800002,5.7800002,5.5999999,5.6900001,10000,
"DU",2008-01-17 00:00:00,6.9400001,7.0300002,6.71,6.71,3977243,
"EMAAR",2008-01-17 00:00:00,14.85,15.05,14.4,14.5,48056581,
"ENBD",2008-01-17 00:00:00,15,15.05,14.9,12.96,595650,14.9
"ETISALAT",2008-01-17 00:00:00,24.299999,24.4,23.5,19.959999,4783859,23.950001
"FGB",2008-01-17 00:00:00,25.15,25.5,24.5,22.77,6964727,25.049999
"FH",2008-01-17 00:00:00,10,10.5,10,10.35,141729,
"FOODCO",2008-01-17 00:00:00,4.0700002,4.21,4.0700002,4.1500001,81232,
"GCEM",2008-01-17 00:00:00,7.1599998,7.4000001,7.1199999,6.3400002,2571040,7.29
"GGICO",2008-01-17 00:00:00,9.3999996,9.4399996,9.1000004,4.7199998,10500,9.4399996
"GMPC",2008-01-17 00:00:00,8.8000002,8.8000002,8.8000002,6.4499998,500,8.8000002
"GRAND",2008-01-17 00:00:00,5.02,5.02,5.02,4.02,30000,5.02
"GULFNAV",2008-01-17 00:00:00,1.72,1.72,1.65,1.66,40797116,
"IAIC",2008-01-17 00:00:00,4.1300001,4.3000002,4.0100002,4.0100002,30251773,
"INVESTB",2008-01-17 00:00:00,3.9400001,3.9400001,3.9400001,3.5799999,2708,3.9400001
"JULPHAR",2008-01-17 00:00:00,2.6300001,2.6500001,2.6300001,2.51,41200,2.6400001
"NBAD",2008-01-17 00:00:00,25.9,25.950001,24,21.040001,201497,25.25
"NBS",2008-01-17 00:00:00,5,5.0799999,4.4299998,3.1600001,25300060,4.7199998
"NCC",2008-01-17 00:00:00,11.15,11.6,11.15,8.9200001,13446,11.6
"NMDC",2008-01-17 00:00:00,7.9699998,7.9699998,7.8000002,6.6799998,58800,7.9099998
"OEIHC",2008-01-17 00:00:00,32,32,32,1.97,384,32
"OIC",2008-01-17 00:00:00,10.5,10.5,10.5,7.7800002,60000,10.5
"OILC",2008-01-17 00:00:00,2.8,2.8199999,2.7,2.6300001,18592614,2.76
"QCEM",2008-01-17 00:00:00,3.0999999,3.0999999,3.0999999,2.8199999,124900,3.0999999
"QTEL",2008-01-17 00:00:00,290,290,290,290,130,
"RAKCC",2008-01-17 00:00:00,2.3900001,2.4000001,2.25,2.3199999,8336719,
"RAKCEC",2008-01-17 00:00:00,5,5,4.9000001,4.1199999,290000,4.9400001
"RAKPROP",2008-01-17 00:00:00,2.8199999,2.9000001,2.76,2.8499999,34262367,
"RAKWCT",2008-01-17 00:00:00,2.3599999,2.3599999,2.29,2.3099999,1600998,
"SCIDC",2008-01-17 00:00:00,5.1500001,5.2399998,5.1100001,5.1700001,33568,
"SHUAA",2008-01-17 00:00:00,7.0100002,7.0100002,6.77,6.9400001,1008532,
"SOROUH",2008-01-17 00:00:00,8.6000004,8.75,8.5,8.6400003,8000642,
"SUDATEL",2008-01-17 00:00:00,8.3000002,8.3100004,8.25,6.8899999,416800,8.2700005
"TABREED",2008-01-17 00:00:00,3.5999999,3.6300001,3.45,3.27,13087041,3.5
"TAMWEEL",2008-01-17 00:00:00,7.1900001,7.25,6.9299998,7,11735517,
"TAQA",2008-01-17 00:00:00,4.04,4.0999999,3.8199999,4.0100002,8853865,
"TKFL",2008-01-17 00:00:00,5.9000001,5.9000001,5.9000001,5.9000001,735,
"UAB",2008-01-17 00:00:00,6.3200002,7.6900001,6.3200002,6.73,1127,7.54
"UCC",2008-01-17 00:00:00,4.3899999,4.48,4.3899999,3.8299999,21900,4.4000001
"UNB",2008-01-17 00:00:00,10.1,10.25,9.8999996,8.3800001,557220,10.05
"UNION",2008-01-17 00:00:00,3.22,3.22,3.22,2.8,29662,3.22
"UPP",2008-01-17 00:00:00,5.2800002,5.3800001,5.1700001,4.75,22539328,5.2199998
"AABAR",2008-01-16 00:00:00,4.75,4.75,4.6199999,4.6900001,30601419,
"ADAVIATION",2008-01-16 00:00:00,3.8499999,3.8499999,3.75,3.8,222500,
"ADCB",2008-01-16 00:00:00,7.0999999,7.0999999,6.98,5.8499999,5095349,7.04
"ADIB",2008-01-16 00:00:00,65.150002,65.150002,64.199997,6.48,513554,64.849998
"ADSB",2008-01-16 00:00:00,4.9699998,5,4.9099998,5,1251220,
"AGTHIA",2008-01-16 00:00:00,2.3599999,2.3599999,2.26,2.3099999,7126671,
"AIRARABIA",2008-01-16 00:00:00,2.21,2.21,2.1500001,2.1600001,158072515,
"AKIC",2008-01-16 00:00:00,1.71,1.72,1.7,1.7,467300,
"ALDAR",2008-01-16 00:00:00,11.8,11.85,11.5,11.65,12983703,
"ALFIRDOUS",2008-01-16 00:00:00,2.6500001,2.6500001,2.5999999,2.5999999,294311,
"ALMADINA",2008-01-16 00:00:00,9.8000002,10.4,9.8000002,6.1100001,48000,10.05
"AMAN",2008-01-16 00:00:00,31,31,30.450001,3.05,183340,30.450001
"AMLAK",2008-01-16 00:00:00,5.6599998,5.6599998,5.4299998,5.4699998,26151924,
"ARKAN",2008-01-16 00:00:00,3.9300001,3.95,3.8199999,3.9100001,7320674,
"ARMX",2008-01-16 00:00:00,3.29,3.3099999,3.23,2.96,10101065,3.26
"ARTC",2008-01-16 00:00:00,11.2,11.4,10.7,10.7,5818856,
"ASMAK",2008-01-16 00:00:00,6.21,6.21,6.21,6.21,5700,
"BILDCO",2008-01-16 00:00:00,4.0100002,4.0100002,3.95,3.99,606512,
"BOS",2008-01-16 00:00:00,3.75,3.75,3.5599999,3.6199999,485972,
"CBD",2008-01-16 00:00:00,11.8,12.35,11.8,9.8800001,43668,12.35
"CBI",2008-01-16 00:00:00,3.5999999,3.75,3.55,3.1700001,8434130,3.6400001
"DANA",2008-01-16 00:00:00,2.6900001,2.6900001,2.51,2.5899999,57354715,
"DEYAAR",2008-01-16 00:00:00,2.97,2.97,2.9100001,2.9200001,51330591,
"DFM",2008-01-16 00:00:00,6.6599998,6.6599998,6.3499999,6.4000001,24755867,
"DIB",2008-01-16 00:00:00,12.2,12.2,11.5,10.22,30514128,11.75
"DIC",2008-01-16 00:00:00,6.1700001,6.21,5.9000001,4.1199999,76011991,4.5300002
"DIN",2008-01-16 00:00:00,30.5,30.5,30.5,22.93,100,30.5
"DNIR",2008-01-16 00:00:00,4.0500002,4.0500002,4.0500002,4.0500002,10000,
"DRIVE",2008-01-16 00:00:00,4.9899998,5.2800002,4.9899998,5.27,15380,
"DU",2008-01-16 00:00:00,7.0900002,7.1100001,6.9099998,6.9200001,6665404,
"EIC",2008-01-16 00:00:00,9.5,9.5,9.5,9.5,20000,
"EMAAR",2008-01-16 00:00:00,15.4,15.45,14.55,14.6,93114098,
"ENBD",2008-01-16 00:00:00,15.1,15.3,14.9,13.04,875557,15
"ETISALAT",2008-01-16 00:00:00,24.5,24.65,24,20.290001,5429486,24.35
"FGB",2008-01-16 00:00:00,25.450001,25.5,24,22.41,2861167,24.65
"FH",2008-01-16 00:00:00,10,10,10,10,13900,
"FOODCO",2008-01-16 00:00:00,4.1700001,4.23,4.1700001,4.21,38807,
"GCEM",2008-01-16 00:00:00,7,7.1799998,6.9200001,6.0999999,1059804,7.0100002
"GGICO",2008-01-16 00:00:00,9.1999998,9.4300003,9.1499996,4.7199998,216729,9.4300003
"GLOBAL",2008-01-16 00:00:00,15,15,15,15,5500,
"GMPC",2008-01-16 00:00:00,8.0299997,8.0299997,8.0299997,5.8899999,10000,8.0299997
"GRAND",2008-01-16 00:00:00,5,5.25,5,4.1999998,20000,5.25
"GULFNAV",2008-01-16 00:00:00,1.75,1.75,1.6900001,1.6900001,54319471,
"IAIC",2008-01-16 00:00:00,4.27,4.27,4.0700002,4.1100001,10458600,
"INVESTB",2008-01-16 00:00:00,3.99,3.99,3.9400001,3.6199999,6313,3.98
"JULPHAR",2008-01-16 00:00:00,2.74,2.74,2.6700001,2.5699999,204292,2.7
"MAZAYA",2008-01-16 00:00:00,9.5,9.5,9.5,7.9099998,243002,9.5
"NBAD",2008-01-16 00:00:00,26.4,26.4,25.200001,21.370001,675425,25.65
"NBS",2008-01-16 00:00:00,4.75,5.1500001,4.75,3.26,13786202,4.9200001
"NCC",2008-01-16 00:00:00,11,11.05,11,8.5,1147,11.05
"OIC",2008-01-16 00:00:00,10,10,10,7.4099998,60000,10
"OILC",2008-01-16 00:00:00,2.8599999,2.8599999,2.76,2.6900001,21404823,2.8199999
"RAKCC",2008-01-16 00:00:00,2.4300001,2.46,2.3599999,2.4100001,7693238,
"RAKCEC",2008-01-16 00:00:00,5.0999999,5.0999999,5.0799999,4.25,40900,5.0999999
"RAKPROP",2008-01-16 00:00:00,2.9100001,2.9200001,2.8199999,2.8599999,29302516,
"RAKWCT",2008-01-16 00:00:00,2.3900001,2.4000001,2.3199999,2.3599999,1038364,
"SCIDC",2008-01-16 00:00:00,5.0500002,5.1500001,5.0500002,5.1500001,1406998,
"SHUAA",2008-01-16 00:00:00,6.9899998,7.0100002,6.8600001,7.0100002,1590107,
"SOROUH",2008-01-16 00:00:00,8.7700005,8.79,8.5,8.6400003,9824473,
"SUDATEL",2008-01-16 00:00:00,8.3000002,8.3900003,8.3000002,6.9299998,649652,8.3199997
"TABREED",2008-01-16 00:00:00,3.7,3.71,3.54,3.3900001,20127833,3.6300001
"TAMWEEL",2008-01-16 00:00:00,7.3299999,7.3800001,7.0999999,7.1100001,46059171,
"TAQA",2008-01-16 00:00:00,4.0500002,4.0900002,3.98,4.0300002,8652630,
"UCC",2008-01-16 00:00:00,4.3200002,4.3499999,4.3000002,3.76,89420,4.3200002
"UNB",2008-01-16 00:00:00,10.25,10.25,10,8.4200001,328548,10.1
"UNION",2008-01-16 00:00:00,3.29,3.29,3.29,2.8599999,9834,3.29
"UPP",2008-01-16 00:00:00,5.3699999,5.4299998,5.2199998,4.75,25415021,5.2199998
"AABAR",2008-01-15 00:00:00,4.7600002,4.8400002,4.6999998,4.7600002,74510402,
"ADAVIATION",2008-01-15 00:00:00,3.9000001,3.95,3.72,3.8800001,216500,
"ADCB",2008-01-15 00:00:00,7.0999999,7.1500001,7,5.8899999,3030649,7.0799999
"ADIB",2008-01-15 00:00:00,65,65.800003,64.099998,6.5300002,669162,65.349998
"ADNH",2008-01-15 00:00:00,9.8500004,9.8500004,9.8500004,7.0900002,295,9.8500004
"ADSB",2008-01-15 00:00:00,4.9699998,4.9699998,4.9699998,4.9699998,1000,
"AGTHIA",2008-01-15 00:00:00,2.3399999,2.3599999,2.3199999,2.3399999,11663442,
"AIRARABIA",2008-01-15 00:00:00,2.1500001,2.22,2.1500001,2.21,359925757,
"AKIC",2008-01-15 00:00:00,1.78,1.78,1.7,1.72,226403,
"ALDAR",2008-01-15 00:00:00,11.8,12,11.8,11.9,12281317,
"ALFIRDOUS",2008-01-15 00:00:00,2.6099999,2.6500001,2.6099999,2.6500001,387086,
"ALMADINA",2008-01-15 00:00:00,9.8000002,9.8500004,9.8000002,5.96,15000,9.8000002
"AMAN",2008-01-15 00:00:00,31.25,31.549999,30.549999,3.1300001,254649,31.35
"AMLAK",2008-01-15 00:00:00,5.5999999,5.6700001,5.5900002,5.6300001,29240320,
"ARIG",2008-01-15 00:00:00,3.77,3.79,3.3499999,3.4300001,27828,
"ARKAN",2008-01-15 00:00:00,3.9400001,3.97,3.9000001,3.9200001,6424135,
"ARMX",2008-01-15 00:00:00,3.27,3.3299999,3.26,2.99,24229607,3.29
"ARTC",2008-01-15 00:00:00,9.96,11.4,9.96,11.4,22418388,
"ASCANA",2008-01-15 00:00:00,2.1700001,2.2,2.1600001,2.2,254690,
"BILDCO",2008-01-15 00:00:00,3.99,4.04,3.9400001,4.0100002,947199,
"BOS",2008-01-15 00:00:00,3.8,3.8399999,3.5999999,3.75,2331662,
"CBD",2008-01-15 00:00:00,11.8,11.8,11.8,9.4399996,1827,11.8
"CBI",2008-01-15 00:00:00,3.51,3.7,3.45,3.21,20050000,3.6900001
"DANA",2008-01-15 00:00:00,2.6800001,2.71,2.6500001,2.6700001,41993353,
"DEYAAR",2008-01-15 00:00:00,2.95,2.97,2.9400001,2.96,87450885,
"DFM",2008-01-15 00:00:00,6.6199999,6.6700001,6.5999999,6.6300001,39607056,
"DHAFRA",2008-01-15 00:00:00,6.8699999,6.8699999,6.8699999,6.8699999,10000,
"DIB",2008-01-15 00:00:00,11.55,12.2,11.45,10.43,93496329,12
"DIC",2008-01-15 00:00:00,5.9099998,6.1900001,5.9099998,4.2600002,113163459,4.6900001
"DRIVE",2008-01-15 00:00:00,5.1999998,5.2600002,5.1999998,5.21,12650,
"DU",2008-01-15 00:00:00,7.0100002,7.1500001,6.9499998,7.0900002,14892591,
"EMAAR",2008-01-15 00:00:00,15.05,15.4,15,15.3,32102476,
"ENBD",2008-01-15 00:00:00,14.7,15.4,14.7,13.22,2447115,15.2
"ETISALAT",2008-01-15 00:00:00,24.200001,24.5,24.15,20.290001,8741262,24.35
"FGB",2008-01-15 00:00:00,25.299999,26,25.25,23.23,2466293,25.549999
"GCEM",2008-01-15 00:00:00,6.6500001,7.1900001,6.6500001,6.1399999,3404759,7.0599999
"GFH",2008-01-15 00:00:00,13.7,13.7,13.7,13.7,1999,
"GGICO",2008-01-15 00:00:00,9.1599998,9.4499998,9.1599998,4.7199998,29350,9.4499998
"GLOBAL",2008-01-15 00:00:00,15,15.5,15,15.5,32800,
"GMPC",2008-01-15 00:00:00,7.3000002,7.3000002,7.3000002,5.3499999,6573,7.3000002
"GRAND",2008-01-15 00:00:00,5.1500001,5.1500001,5.1500001,4.1199999,1500,5.1500001
"GULFNAV",2008-01-15 00:00:00,1.72,1.74,1.72,1.74,47869960,
"IAIC",2008-01-15 00:00:00,4.1500001,4.2600002,4.1100001,4.2600002,18748409,
"INVESTB",2008-01-15 00:00:00,3.9000001,4.0500002,3.9000001,3.6400001,14292,4
"JULPHAR",2008-01-15 00:00:00,2.76,2.79,2.74,2.6199999,154335,2.75
"NBAD",2008-01-15 00:00:00,25,26.65,25,21.629999,2075134,25.950001
"NBS",2008-01-15 00:00:00,4.75,4.8000002,4.6700001,3.1700001,2709560,4.7399998
"NCC",2008-01-15 00:00:00,11,11.2,11,8.6199999,26137,11.2
"NIND",2008-01-15 00:00:00,19.1,19.1,19.1,19.1,2500,
"NMDC",2008-01-15 00:00:00,7.6100001,8,7.6100001,6.54,18861,7.7399998
"OEIHC",2008-01-15 00:00:00,33.5,35,33,2.0799999,2390,33.900002
"OILC",2008-01-15 00:00:00,2.8499999,2.8699999,2.8299999,2.71,24373186,2.8499999
"PALTEL",2008-01-15 00:00:00,28.5,28.5,28.5,28.5,900,
"RAKCC",2008-01-15 00:00:00,2.3900001,2.48,2.3699999,2.4400001,26449183,
"RAKCEC",2008-01-15 00:00:00,5.0500002,5.0500002,5.0100002,4.1799998,35000,5.02
"RAKPROP",2008-01-15 00:00:00,2.8900001,2.95,2.8800001,2.9100001,47589854,
"RAKWCT",2008-01-15 00:00:00,2.3199999,2.4000001,2.3199999,2.3599999,1872420,
"SCIDC",2008-01-15 00:00:00,5.1500001,5.1500001,5.1500001,5.1500001,10000,
"SHUAA",2008-01-15 00:00:00,6.8499999,7,6.7600002,6.9899998,1775710,
"SICO",2008-01-15 00:00:00,6.5,6.5999999,6.5,5.2199998,503398,6.52
"SOROUH",2008-01-15 00:00:00,8.6999998,8.8400002,8.6999998,8.79,6227883,
"SUDATEL",2008-01-15 00:00:00,8.29,8.4499998,8.25,6.9699998,2136020,8.3599997
"TABREED",2008-01-15 00:00:00,3.5699999,3.73,3.5699999,3.46,41461992,3.7
"TAMWEEL",2008-01-15 00:00:00,7,7.3200002,7,7.2600002,51773129,
"TAQA",2008-01-15 00:00:00,4.0300002,4.1100001,4.02,4.0799999,21735061,
"TKFL",2008-01-15 00:00:00,5.8699999,6.0999999,5.8699999,5.9899998,1935,
"UCC",2008-01-15 00:00:00,4.3600001,4.3800001,4.3600001,3.8,18000,4.3699999
"UNB",2008-01-15 00:00:00,10.3,10.55,10.3,8.75,2898044,10.5
"UNION",2008-01-15 00:00:00,3.1500001,3.6500001,3.1500001,2.95,265361,3.3900001
"UPP",2008-01-15 00:00:00,5.27,5.3899999,5.27,4.8499999,19598323,5.3400002
"AABAR",2008-01-14 00:00:00,4.6999998,4.7600002,4.5999999,4.6799998,60817511,
"ADAVIATION",2008-01-14 00:00:00,3.8,3.8499999,3.72,3.8,2766700,
"ADCB",2008-01-14 00:00:00,7.1799998,7.25,7.02,5.9400001,3549824,7.1399999
"ADIB",2008-01-14 00:00:00,65,65.800003,64.5,6.4899998,415883,64.949997
"ADNH",2008-01-14 00:00:00,9.75,9.8000002,9.6999998,7.0300002,75000,9.7700005
"ADNIC",2008-01-14 00:00:00,10.5,10.5,10.5,8.3999996,13000,10.5
"ADSB",2008-01-14 00:00:00,4.8899999,5.0700002,4.8600001,4.9499998,72270,
"AGTHIA",2008-01-14 00:00:00,2.3199999,2.3800001,2.3099999,2.3499999,35255833,
"AKIC",2008-01-14 00:00:00,1.7,1.8200001,1.7,1.74,461300,
"ALDAR",2008-01-14 00:00:00,12.3,12.45,11.75,12.15,20166205,
"ARKAN",2008-01-14 00:00:00,4,4,3.9200001,3.97,10788100,
"BILDCO",2008-01-14 00:00:00,3.9000001,3.9100001,3.9000001,3.9000001,204500,
"BOS",2008-01-14 00:00:00,3.75,3.95,3.7,3.8499999,35243265,
"CBI",2008-01-14 00:00:00,3.2,3.52,3.2,2.9300001,4152520,3.3699999
"DANA",2008-01-14 00:00:00,2.6700001,2.74,2.6300001,2.7,159997885,
"DRIVE",2008-01-14 00:00:00,5.3699999,5.3899999,5.0100002,5.1199999,141145,
"EIC",2008-01-14 00:00:00,8.9799995,9.75,8.9799995,9.4700003,18633,
"ETISALAT",2008-01-14 00:00:00,24,24.200001,23.9,20.040001,3474705,24.049999
"FCI",2008-01-14 00:00:00,4.9000001,5.0799999,4.9000001,4.4499998,420200,4.9000001
"FGB",2008-01-14 00:00:00,24.299999,25.9,24.299999,22.73,3129883,25
"GCEM",2008-01-14 00:00:00,6.54,6.6100001,6.54,5.73,32444,6.5900002
"GMPC",2008-01-14 00:00:00,6.6399999,6.6399999,6.6399999,4.8699999,9500,6.6399999
"INVESTB",2008-01-14 00:00:00,3.97,4.0599999,3.9100001,3.6300001,46050,3.99
"JULPHAR",2008-01-14 00:00:00,2.72,2.8399999,2.7,2.6500001,414350,2.78
"NBAD",2008-01-14 00:00:00,25.25,25.5,24.65,21.08,351696,25.299999
"NBQ",2008-01-14 00:00:00,8,8,8,4.6300001,196020,8
"NBS",2008-01-14 00:00:00,4.8000002,4.8899999,4.6500001,3.1800001,12906776,4.77
"NMDC",2008-01-14 00:00:00,7.6599998,7.6599998,7.6599998,6.4699998,1000,7.6599998
"OEIHC",2008-01-14 00:00:00,35.349998,35.349998,33.200001,2.1500001,2098,34.849998
"OILC",2008-01-14 00:00:00,2.8699999,2.9100001,2.8399999,2.74,82454016,2.8800001
"RAKCC",2008-01-14 00:00:00,2.4200001,2.45,2.3699999,2.4200001,17428209,
"RAKCEC",2008-01-14 00:00:00,5.0900002,5.1399999,5.02,4.25,266534,5.0999999
"RAKPROP",2008-01-14 00:00:00,2.9000001,2.96,2.8800001,2.9200001,177468230,
"RAKWCT",2008-01-14 00:00:00,2.3800001,2.4000001,2.3199999,2.3499999,6166353,
"SCIDC",2008-01-14 00:00:00,5.0999999,5.1500001,5.0999999,5.1100001,547000,
"SICO",2008-01-14 00:00:00,6.5,6.5,6.5,5.1999998,640798,6.5
"SOROUH",2008-01-14 00:00:00,8.8000002,8.8800001,8.6700001,8.8000002,14885950,
"SUDATEL",2008-01-14 00:00:00,8.3000002,8.3000002,8.25,6.8699999,571885,8.25
"TAQA",2008-01-14 00:00:00,4.0999999,4.1599998,3.98,4.0700002,41035683,
"TKFL",2008-01-14 00:00:00,6.3000002,6.3000002,6.25,6.29,1000,
"UCC",2008-01-14 00:00:00,4.3299999,4.3800001,4.3200002,3.77,34300,4.3400002
"UIC",2008-01-14 00:00:00,6.0500002,6.0500002,6.0500002,6.0500002,10000,
"UNB",2008-01-14 00:00:00,10.25,10.35,10.15,8.54,2465056,10.25
"UNION",2008-01-14 00:00:00,3.51,3.52,3.26,3.03,292035,3.48
"AABAR",2008-01-13 00:00:00,4.75,4.7800002,4.5700002,4.6599998,79045283,
"ADAVIATION",2008-01-13 00:00:00,3.55,3.8800001,3.55,3.75,329550,
"ADCB",2008-01-13 00:00:00,6.6100001,7.1999998,6.6100001,5.8400002,17986049,7.02
"ADIB",2008-01-13 00:00:00,64,65.800003,63,6.4400001,406143,64.449997
"ADNH",2008-01-13 00:00:00,9.75,9.75,9.6000004,6.96,351300,9.6700001
"ADNIC",2008-01-13 00:00:00,9.8999996,10.6,9.8999996,8.3999996,375999,10.5
"ADSB",2008-01-13 00:00:00,4.6100001,4.6100001,4.6100001,4.6100001,6670,
"AGTHIA",2008-01-13 00:00:00,2.3,2.3099999,2.24,2.28,8082329,
"AIRARABIA",2008-01-13 00:00:00,2.1199999,2.1400001,2.1099999,2.1300001,122002415,
"AKIC",2008-01-13 00:00:00,1.71,1.72,1.7,1.71,732657,
"ALDAR",2008-01-13 00:00:00,11.5,12.2,11.5,11.95,24479328,
"ALFIRDOUS",2008-01-13 00:00:00,2.6500001,2.6600001,2.6400001,2.6400001,64030,
"AMAN",2008-01-13 00:00:00,30.5,31.75,30,3.0699999,351122,30.65
"AMLAK",2008-01-13 00:00:00,5.6399999,5.7199998,5.5799999,5.5999999,78749392,
"ARKAN",2008-01-13 00:00:00,3.95,3.97,3.9100001,3.9300001,11178064,
"ARMX",2008-01-13 00:00:00,3.27,3.3199999,3.23,2.9400001,11349617,3.23
"ARTC",2008-01-13 00:00:00,9.8699999,9.9499998,9.6999998,9.9499998,4914292,
"ASCANA",2008-01-13 00:00:00,2.1700001,2.27,2.0999999,2.27,147700,
"ASMAK",2008-01-13 00:00:00,6.25,6.2600002,6.1500001,6.2199998,12000,
"BILDCO",2008-01-13 00:00:00,3.9200001,3.9200001,3.8499999,3.8900001,46207,
"BOS",2008-01-13 00:00:00,3.5599999,3.8099999,3.53,3.71,10005600,
"CBD",2008-01-13 00:00:00,11.4,11.45,11.4,9.1199999,200282,11.4
"CBI",2008-01-13 00:00:00,3.1199999,3.25,3.1199999,2.78,1105000,3.2
"DANA",2008-01-13 00:00:00,2.6199999,2.6400001,2.5599999,2.6099999,45420296,
"DEYAAR",2008-01-13 00:00:00,2.9400001,2.95,2.9200001,2.9400001,41420114,
"DFM",2008-01-13 00:00:00,6.5500002,6.6100001,6.4699998,6.5,22181504,
"DIB",2008-01-13 00:00:00,11.05,11.5,11,9.8699999,34569392,11.35
"DIC",2008-01-13 00:00:00,5.8499999,5.9499998,5.7800002,4.0999999,44799825,4.5100002
"DRC",2008-01-13 00:00:00,15,15,15,12.5,70000,15
"DRIVE",2008-01-13 00:00:00,5.1100001,5.3899999,5.1100001,5.25,82945,
"DU",2008-01-13 00:00:00,7.0700002,7.0799999,6.8699999,6.96,6467850,
"EMAAR",2008-01-13 00:00:00,15.15,15.15,14.85,15,19442802,
"ENBD",2008-01-13 00:00:00,14.7,14.8,14.5,12.83,146169,14.75
"ETISALAT",2008-01-13 00:00:00,23.549999,23.950001,23.450001,19.83,1466010,23.799999
"FCI",2008-01-13 00:00:00,5.5999999,5.5999999,5.0900002,4.6399999,65050,5.0999999
"FGB",2008-01-13 00:00:00,23.950001,24.9,23.85,22.09,5851631,24.299999
"FH",2008-01-13 00:00:00,10.5,10.5,10.5,10.5,25000,
"GCEM",2008-01-13 00:00:00,6.46,6.6199999,6.46,5.6300001,15520,6.48
"GGICO",2008-01-13 00:00:00,9.1400003,9.4499998,9.1400003,4.7199998,15908,9.4499998
"GLOBAL",2008-01-13 00:00:00,14,14,14,14,200,
"GMPC",2008-01-13 00:00:00,6.3800001,6.3800001,6.3800001,4.6799998,5000,6.3800001
"GULFNAV",2008-01-13 00:00:00,1.71,1.73,1.7,1.71,29233937,
"IAIC",2008-01-13 00:00:00,4.2199998,4.2600002,4.0900002,4.0900002,13959732,
"INVESTB",2008-01-13 00:00:00,3.8,4.0100002,3.8,3.6099999,299850,3.97
"JULPHAR",2008-01-13 00:00:00,2.75,2.75,2.7,2.6099999,153502,2.74
"MASQ",2008-01-13 00:00:00,320,320,320,246.14999,300,320
"NBAD",2008-01-13 00:00:00,23.6,25.299999,23.6,20.42,963441,24.5
"NBS",2008-01-13 00:00:00,4.1999998,4.52,4.1999998,3.04,9439628,4.4899998
"NCC",2008-01-13 00:00:00,11,11,10.7,8.2299995,1535,10.7
"NMDC",2008-01-13 00:00:00,7.5100002,7.6100001,7.5,6.3499999,42473,7.5100002
"OEIHC",2008-01-13 00:00:00,31,33,31,1.98,157,32.150002
"OILC",2008-01-13 00:00:00,2.8900001,2.8900001,2.8199999,2.71,24850146,2.8499999
"PALTEL",2008-01-13 00:00:00,26.5,30.65,26.5,28.85,2643,
"QTEL",2008-01-13 00:00:00,280,280,280,280,250,
"RAKCC",2008-01-13 00:00:00,2.3800001,2.3900001,2.3299999,2.3699999,5822962,
"RAKCEC",2008-01-13 00:00:00,5.0500002,5.0799999,5.0500002,4.21,49700,5.0500002
"RAKPROP",2008-01-13 00:00:00,2.8,2.8699999,2.76,2.8199999,61931045,
"RAKWCT",2008-01-13 00:00:00,2.3299999,2.3800001,2.3199999,2.3599999,2234836,
"RAPCO",2008-01-13 00:00:00,3.5,3.5,3.5,3.5,66000,
"SCIDC",2008-01-13 00:00:00,5.0500002,5.1399999,5.0500002,5.1100001,530687,
"SHUAA",2008-01-13 00:00:00,6.6999998,6.8299999,6.6500001,6.8200002,51183,
"SOROUH",2008-01-13 00:00:00,8.5600004,8.7600002,8.5600004,8.6899996,11738979,
"SUDATEL",2008-01-13 00:00:00,8.25,8.2700005,8.25,6.8699999,1186662,8.25
"TABREED",2008-01-13 00:00:00,3.5999999,3.6400001,3.51,3.29,13598561,3.52
"TAMWEEL",2008-01-13 00:00:00,6.9499998,7.0900002,6.9200001,6.9899998,12503652,
"TAQA",2008-01-13 00:00:00,4.0500002,4.0500002,3.97,4.0100002,11011658,
"TKFL",2008-01-13 00:00:00,5.9000001,6.6599998,5.9000001,6.21,38453,
"UCC",2008-01-13 00:00:00,4.2199998,4.3800001,4.2199998,3.78,106795,4.3499999
"UNB",2008-01-13 00:00:00,9.9799995,10.3,9.9799995,8.46,2848473,10.15
"UNION",2008-01-13 00:00:00,2.95,3.2,2.95,2.78,989401,3.2
"UPP",2008-01-13 00:00:00,5.3000002,5.3200002,5.23,4.77,11507910,5.25
"AABAR",2008-01-09 00:00:00,4.6399999,4.8499999,4.6100001,4.73,122310883,
"ADAVIATION",2008-01-09 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,3000,
"ADCB",2008-01-09 00:00:00,6.5700002,6.6799998,6.5599999,5.5100002,1672368,6.6199999
"ADIB",2008-01-09 00:00:00,64.150002,64.599998,63.549999,6.3800001,232485,63.849998
"ADNH",2008-01-09 00:00:00,9.5,9.5,9.5,6.8400002,13500,9.5
"ADNIC",2008-01-09 00:00:00,9.3999996,9.8999996,9.3999996,7.7199998,123672,9.6499996
"ADSB",2008-01-09 00:00:00,4.77,4.7800002,4.77,4.7800002,90930,
"AGTHIA",2008-01-09 00:00:00,2.3299999,2.3499999,2.24,2.28,15697308,
"AIRARABIA",2008-01-09 00:00:00,2.1199999,2.1500001,2.0899999,2.1099999,208306568,
"AKIC",2008-01-09 00:00:00,1.63,1.7,1.63,1.67,324098,
"ALDAR",2008-01-09 00:00:00,11.65,11.75,11.5,11.65,6278745,
"ALFIRDOUS",2008-01-09 00:00:00,2.75,2.75,2.6500001,2.6500001,431800,
"AMAN",2008-01-09 00:00:00,31.950001,31.950001,30.1,3.03,612434,30.299999
"AMLAK",2008-01-09 00:00:00,5.5900002,5.6399999,5.4699998,5.5100002,28875917,
"ARIG",2008-01-09 00:00:00,3.3,3.3,3.3,3.3,1100,
"ARKAN",2008-01-09 00:00:00,4,4.0500002,3.9300001,3.99,25418865,
"ARMX",2008-01-09 00:00:00,3.27,3.3499999,3.23,2.97,36931680,3.27
"ARTC",2008-01-09 00:00:00,9.8100004,9.9099998,9.6000004,9.6300001,4552448,
"ASCANA",2008-01-09 00:00:00,2.1700001,2.23,2.1700001,2.1700001,822425,
"ASMAK",2008-01-09 00:00:00,6.2399998,6.25,6.1999998,6.2399998,17800,
"BILDCO",2008-01-09 00:00:00,3.9200001,3.98,3.8800001,3.9200001,93212,
"BOS",2008-01-09 00:00:00,3.55,3.5999999,3.5,3.5599999,1737250,
"CBI",2008-01-09 00:00:00,3.1400001,3.1400001,3.1400001,2.73,4400,3.1400001
"DANA",2008-01-09 00:00:00,2.6400001,2.6900001,2.5899999,2.6300001,56158606,
"DEYAAR",2008-01-09 00:00:00,2.96,2.97,2.9200001,2.9300001,125120083,
"DFM",2008-01-09 00:00:00,6.5700002,6.6399999,6.48,6.52,15651265,
"DHAFRA",2008-01-09 00:00:00,6.25,6.25,6.25,6.25,20000,
"DIB",2008-01-09 00:00:00,11.05,11.05,10.95,9.5699997,4357909,11
"DIC",2008-01-09 00:00:00,5.75,5.9000001,5.75,4.0599999,33537291,4.4699998
"DRC",2008-01-09 00:00:00,15.75,15.75,15.75,13.12,9125,15.75
"DRIVE",2008-01-09 00:00:00,5.5999999,5.5999999,5.5999999,5.5999999,5000,
"DU",2008-01-09 00:00:00,7.3499999,7.4400001,6.96,7.0500002,22847432,
"EMAAR",2008-01-09 00:00:00,15.45,15.5,15,15.1,34289966,
"ENBD",2008-01-09 00:00:00,15,15,14.65,12.83,499751,14.75
"ETISALAT",2008-01-09 00:00:00,23.549999,23.799999,23.200001,19.459999,1210471,23.35
"FCI",2008-01-09 00:00:00,5.4000001,5.4000001,5.4000001,4.9099998,50,5.4000001
"FGB",2008-01-09 00:00:00,23.6,23.85,23.5,21.549999,2015474,23.700001
"FH",2008-01-09 00:00:00,10,10.7,10,10.3,68075,
"FOODCO",2008-01-09 00:00:00,4.54,4.54,4.54,4.54,15000,
"GCEM",2008-01-09 00:00:00,6.4699998,6.4899998,6.46,5.6300001,333063,6.48
"GFH",2008-01-09 00:00:00,12,12.5,12,12.5,51464,
"GLOBAL",2008-01-09 00:00:00,13.5,13.5,13.5,13.5,1200,
"GRAND",2008-01-09 00:00:00,5.1500001,5.1999998,5,4.1599998,175733,5.1999998
"GULFNAV",2008-01-09 00:00:00,1.73,1.74,1.7,1.71,41880431,
"IAIC",2008-01-09 00:00:00,4.27,4.3400002,4.1700001,4.1900001,23347779,
"IFA",2008-01-09 00:00:00,11.25,11.8,11.25,7.3800001,18987,11.8
"INVESTB",2008-01-09 00:00:00,3.99,4.1100001,3.99,3.6400001,39469,4
"JULPHAR",2008-01-09 00:00:00,2.6500001,2.74,2.6500001,2.5699999,537264,2.7
"MAZAYA",2008-01-09 00:00:00,8.8999996,9,8.8500004,7.5,12398,9
"NBAD",2008-01-09 00:00:00,23.1,23.6,23.049999,19.42,32069,23.299999
"NBS",2008-01-09 00:00:00,4.1100001,4.1199999,4.0999999,2.8499999,365394,4.1100001
"NCC",2008-01-09 00:00:00,11.15,11.15,11,8.46,8281,11
"NCTH",2008-01-09 00:00:00,9.0799999,9.0799999,9.0799999,9.0799999,27000,
"NMDC",2008-01-09 00:00:00,8.3000002,8.3100004,7.9299998,6.9200001,156948,8.1899996
"OEIHC",2008-01-09 00:00:00,29.049999,31.15,29.049999,1.85,727,30
"OILC",2008-01-09 00:00:00,2.8800001,2.9100001,2.8399999,2.73,44783572,2.8699999
"QCEM",2008-01-09 00:00:00,3.0999999,3.0999999,3.0999999,2.8199999,15000,3.0999999
"QTEL",2008-01-09 00:00:00,284.5,290,270,280.20001,1161,
"RAKBANK",2008-01-09 00:00:00,8,8,8,6.6700001,7667,8
"RAKCC",2008-01-09 00:00:00,2.4000001,2.4200001,2.3499999,2.3800001,11342821,
"RAKCEC",2008-01-09 00:00:00,5.04,5.0500002,5.04,4.21,9573,5.0500002
"RAKPROP",2008-01-09 00:00:00,2.8,2.8499999,2.78,2.8199999,31325731,
"RAKWCT",2008-01-09 00:00:00,2.3099999,2.3499999,2.3099999,2.3299999,687339,
"SCIDC",2008-01-09 00:00:00,5,5.1500001,4.98,5.0500002,597105,
"SHUAA",2008-01-09 00:00:00,6.6500001,6.9400001,6.6500001,6.8000002,446025,
"SOROUH",2008-01-09 00:00:00,8.5600004,8.6800003,8.5500002,8.6199999,5392777,
"SUDATEL",2008-01-09 00:00:00,8.2600002,8.2799997,8.1999998,6.8699999,547500,8.2399998
"TABREED",2008-01-09 00:00:00,3.52,3.6800001,3.52,3.3599999,53163472,3.5999999
"TAMWEEL",2008-01-09 00:00:00,7.0599999,7.0999999,6.9099998,6.9200001,7827521,
"TAQA",2008-01-09 00:00:00,4.04,4.1300001,3.96,4.0500002,19539937,
"TKFL",2008-01-09 00:00:00,5.8499999,6.5599999,5.75,6.0700002,53659,
"UCC",2008-01-09 00:00:00,4.29,4.29,4.29,3.73,4180,4.29
"UNB",2008-01-09 00:00:00,10,10.2,9.8999996,8.3199997,553723,9.9899998
"UNION",2008-01-09 00:00:00,2.95,2.95,2.9100001,2.53,1187000,2.9100001
"UPP",2008-01-09 00:00:00,5.3299999,5.3600001,5.23,4.7800002,11502794,5.2600002
"AABAR",2008-01-08 00:00:00,4.5300002,4.6799998,4.5,4.5999999,91324436,
"ADAVIATION",2008-01-08 00:00:00,3.5,3.7,3.46,3.5899999,305660,
"ADCB",2008-01-08 00:00:00,6.6999998,6.7199998,6.5599999,5.52,952575,6.6399999
"ADIB",2008-01-08 00:00:00,65.599998,65.599998,64.25,6.46,283018,64.599998
"ADNH",2008-01-08 00:00:00,9.25,10,9.25,7,285646,9.7200003
"ADNIC",2008-01-08 00:00:00,9.0500002,9.25,9.0500002,7.3200002,86000,9.1499996
"ADSB",2008-01-08 00:00:00,5,5,4.8000002,4.98,38140,
"AEIBANK",2008-01-08 00:00:00,1042.2,1042.2,1042.2,1042.2,12,
"AGTHIA",2008-01-08 00:00:00,2.3399999,2.4100001,2.26,2.3599999,46144590,
"AIRARABIA",2008-01-08 00:00:00,2.0699999,2.1600001,2.0599999,2.0999999,345644149,
"AKIC",2008-01-08 00:00:00,1.64,1.72,1.64,1.6799999,53700,
"ALDAR",2008-01-08 00:00:00,12.1,12.15,11.55,11.85,14334267,
"ALFIRDOUS",2008-01-08 00:00:00,2.73,2.74,2.6800001,2.6800001,589606,
"ALMADINA",2008-01-08 00:00:00,10,10,10,6.0799999,3000,10
"AMAN",2008-01-08 00:00:00,29.1,32,29,3.1500001,1406224,31.5
"AMLAK",2008-01-08 00:00:00,5.6199999,5.6799998,5.5100002,5.5599999,33588523,
"ARIG",2008-01-08 00:00:00,3.3499999,3.5,3.3499999,3.5,10207,
"ARKAN",2008-01-08 00:00:00,3.95,4.1199999,3.9400001,4.0500002,89807225,
"ARMX",2008-01-08 00:00:00,3.21,3.3,3.21,2.95,8821797,3.24
"ARTC",2008-01-08 00:00:00,9.9200001,10.2,9.75,9.8000002,8377018,
"ASCANA",2008-01-08 00:00:00,2.1800001,2.28,2.1700001,2.28,114525,
"ASMAK",2008-01-08 00:00:00,6.1500001,6.1500001,6.1500001,6.1500001,4000,
"AWNIC",2008-01-08 00:00:00,7.5,7.6999998,7,7.6700001,1120000,
"BILDCO",2008-01-08 00:00:00,3.9000001,3.98,3.9000001,3.95,110087,
"BOS",2008-01-08 00:00:00,3.5,3.5899999,3.46,3.52,308466,
"CBD",2008-01-08 00:00:00,11.45,11.75,11.45,9.1599998,89975,11.45
"CBI",2008-01-08 00:00:00,3.1700001,3.1900001,3.1400001,2.76,653500,3.1700001
"DANA",2008-01-08 00:00:00,2.6900001,2.73,2.5999999,2.6700001,123464998,
"DEYAAR",2008-01-08 00:00:00,2.9300001,3.02,2.9100001,2.96,320170823,
"DFM",2008-01-08 00:00:00,6.5599999,6.6599998,6.52,6.5999999,23247725,
"DIB",2008-01-08 00:00:00,11.05,11.1,10.95,9.6499996,7143764,11.1
"DIC",2008-01-08 00:00:00,5.8200002,5.8600001,5.75,4.0300002,20016236,4.4299998
"DIN",2008-01-08 00:00:00,29.5,29.5,29.5,22.18,100,29.5
"DU",2008-01-08 00:00:00,7.4899998,7.5500002,7.2600002,7.3200002,7731933,
"EIC",2008-01-08 00:00:00,8.8000002,8.8999996,8.8000002,8.8699999,27500,
"EMAAR",2008-01-08 00:00:00,15.5,15.55,15.3,15.45,30740891,
"ENBD",2008-01-08 00:00:00,15,15,14.9,13.04,164000,15
"ETISALAT",2008-01-08 00:00:00,24.049999,24.049999,23.5,19.709999,1903611,23.65
"FCI",2008-01-08 00:00:00,5,5.5599999,4.9499998,4.5799999,928971,5.04
"FGB",2008-01-08 00:00:00,23.450001,23.65,23.4,21.41,493777,23.549999
"FH",2008-01-08 00:00:00,10.25,10.6,10.25,10.25,4813,
"FOODCO",2008-01-08 00:00:00,4.5500002,4.5500002,4.3200002,4.54,19620,
"GCEM",2008-01-08 00:00:00,6.5,6.6100001,6.4899998,5.6700001,1801730,6.52
"GGICO",2008-01-08 00:00:00,9.4399996,9.5,9.4399996,4.7199998,273558,9.4499998
"GLOBAL",2008-01-08 00:00:00,13.05,13.05,13.05,13.05,1200,
"GRAND",2008-01-08 00:00:00,5.0300002,5.25,5.0300002,4.1799998,41635,5.23
"GULFNAV",2008-01-08 00:00:00,1.71,1.77,1.7,1.73,166259610,
"IAIC",2008-01-08 00:00:00,4.0799999,4.3600001,4.0599999,4.2800002,70022938,
"IFA",2008-01-08 00:00:00,11.75,11.95,11.75,7.4099998,13500,11.85
"INVESTB",2008-01-08 00:00:00,3.8599999,3.8699999,3.8599999,3.52,20000,3.8699999
"JULPHAR",2008-01-08 00:00:00,2.6099999,2.6900001,2.5999999,2.52,532378,2.6500001
"NBAD",2008-01-08 00:00:00,23.200001,23.5,23.200001,19.540001,433407,23.450001
"NBS",2008-01-08 00:00:00,4.1599998,4.1700001,4.1199999,2.8800001,1240647,4.1500001
"NMDC",2008-01-08 00:00:00,7.3000002,7.9000001,7.3000002,6.3899999,4704,7.5599999
"OEIHC",2008-01-08 00:00:00,32,32.200001,32,1.97,717,32.049999
"OILC",2008-01-08 00:00:00,2.8900001,2.95,2.8399999,2.76,246158700,2.9000001
"QTEL",2008-01-08 00:00:00,268,284.5,268,272.60001,22100,
"RAKCC",2008-01-08 00:00:00,2.4200001,2.48,2.3699999,2.4300001,50392591,
"RAKCEC",2008-01-08 00:00:00,5,5.0900002,4.9200001,4.1199999,356300,4.9400001
"RAKPROP",2008-01-08 00:00:00,2.8299999,2.8800001,2.76,2.8299999,126794142,
"RAKWCT",2008-01-08 00:00:00,2.3399999,2.3599999,2.3,2.3399999,4170203,
"RAPCO",2008-01-08 00:00:00,3.5799999,3.5799999,3.5799999,3.5799999,30000,
"SCIDC",2008-01-08 00:00:00,5,5,5,5,30000,
"SHUAA",2008-01-08 00:00:00,7.0900002,7.0900002,6.8600001,6.9699998,1151584,
"SOROUH",2008-01-08 00:00:00,8.7200003,8.7200003,8.5200005,8.6199999,9218159,
"SUDATEL",2008-01-08 00:00:00,8.21,8.2700005,8.1999998,6.8400002,150690,8.21
"TABREED",2008-01-08 00:00:00,3.51,3.5699999,3.48,3.27,11050942,3.5
"TAMWEEL",2008-01-08 00:00:00,7.0599999,7.1399999,6.9699998,7.0599999,11024390,
"TAQA",2008-01-08 00:00:00,4.1100001,4.2199998,3.97,4.1100001,47540689,
"TKFL",2008-01-08 00:00:00,5.8000002,6,5.8000002,5.9899998,11882,
"UAB",2008-01-08 00:00:00,7,7,7,6.25,12694,7
"UCC",2008-01-08 00:00:00,4.3499999,4.3499999,4.3099999,3.76,30000,4.3200002
"UNB",2008-01-08 00:00:00,9.75,10.05,9.75,8.3199997,1538034,9.9899998
"UPP",2008-01-08 00:00:00,5.3499999,5.4099998,5.3000002,4.8499999,15933488,5.3299999
"AABAR",2008-01-07 00:00:00,4.1700001,4.4899998,4.1300001,4.3099999,137193796,
"ADAVIATION",2008-01-07 00:00:00,3.4000001,3.49,3.3,3.4100001,4164350,
"ADCB",2008-01-07 00:00:00,6.6999998,6.75,6.5799999,5.54,3468774,6.6599998
"ADIB",2008-01-07 00:00:00,65,65.099998,64.099998,6.4699998,328763,64.650002
"ADNH",2008-01-07 00:00:00,9.8999996,9.8999996,9.5,6.8800001,2225,9.5500002
"ADNIC",2008-01-07 00:00:00,9.1999998,9.1999998,9.1999998,7.3600001,40000,9.1999998
"ADSB",2008-01-07 00:00:00,4.71,5,4.71,4.8899999,124231,
"AEIBANK",2008-01-07 00:00:00,1097.15,1097.15,1097.15,1097.15,7,
"AGTHIA",2008-01-07 00:00:00,2.22,2.3800001,2.21,2.3199999,60296148,
"AIRARABIA",2008-01-07 00:00:00,2.0799999,2.0899999,2.05,2.05,98355679,
"AKIC",2008-01-07 00:00:00,1.62,1.7,1.62,1.7,471912,
"ALDAR",2008-01-07 00:00:00,12.1,12.1,11.9,12,4552893,
"ALFIRDOUS",2008-01-07 00:00:00,2.75,2.8,2.75,2.75,187627,
"AMAN",2008-01-07 00:00:00,29.1,29.25,28.65,2.9100001,119759,29.1
"AMLAK",2008-01-07 00:00:00,5.71,5.7399998,5.5999999,5.6399999,66473303,
"ARIG",2008-01-07 00:00:00,3.4000001,3.4000001,3.4000001,3.4000001,457,
"ARKAN",2008-01-07 00:00:00,3.98,4,3.9300001,3.97,15706011,
"ARMX",2008-01-07 00:00:00,3.3,3.3,3.21,2.95,8010767,3.25
"ARTC",2008-01-07 00:00:00,9.8999996,9.9499998,9.6999998,9.9200001,3524761,
"ASCANA",2008-01-07 00:00:00,2.28,2.28,2.28,2.28,500,
"BILDCO",2008-01-07 00:00:00,4,4.0599999,3.8499999,3.8900001,1565885,
"BOS",2008-01-07 00:00:00,3.25,3.6300001,3.25,3.3800001,18534607,
"CBD",2008-01-07 00:00:00,11.25,11.25,11.25,9,125,11.25
"CBI",2008-01-07 00:00:00,3.0699999,3.1600001,3.0699999,2.74,552600,3.1500001
"DANA",2008-01-07 00:00:00,2.54,2.74,2.53,2.6400001,299038383,
"DEYAAR",2008-01-07 00:00:00,2.95,2.96,2.9100001,2.9300001,71131961,
"DFM",2008-01-07 00:00:00,6.6599998,6.75,6.5500002,6.6100001,45988908,
"DIB",2008-01-07 00:00:00,11.25,11.25,11,9.5699997,12053850,11
"DIC",2008-01-07 00:00:00,5.9200001,5.9299998,5.77,4.0500002,39772435,4.4499998
"DRIVE",2008-01-07 00:00:00,6.1999998,6.1999998,6.1999998,6.1999998,1000,
"DU",2008-01-07 00:00:00,7.6900001,7.6900001,7.46,7.4899998,12298043,
"EMAAR",2008-01-07 00:00:00,15.7,15.7,15.4,15.5,42642275,
"ENBD",2008-01-07 00:00:00,14.85,15,14.7,13,580607,14.95
"ETISALAT",2008-01-07 00:00:00,24.35,24.9,23.6,20,10348226,24
"FCI",2008-01-07 00:00:00,5.1500001,5.1599998,5.1500001,4.6900001,21000,5.1599998
"FGB",2008-01-07 00:00:00,24,24,23.450001,21.5,1296376,23.65
"FH",2008-01-07 00:00:00,10.2,10.2,10.2,10.2,14625,
"FOODCO",2008-01-07 00:00:00,4.79,4.79,4.79,4.79,20,
"GCEM",2008-01-07 00:00:00,6.4000001,6.4899998,6.3499999,5.5799999,472117,6.4200001
"GGICO",2008-01-07 00:00:00,9.1000004,9.4499998,9.1000004,4.7199998,697600,9.4499998
"GMPC",2008-01-07 00:00:00,5.8000002,5.8000002,5.8000002,4.25,46798,5.8000002
"GRAND",2008-01-07 00:00:00,5.4000001,5.4000001,5.0300002,4.0300002,65000,5.04
"GULFNAV",2008-01-07 00:00:00,1.73,1.73,1.7,1.7,49391118,
"IAIC",2008-01-07 00:00:00,4.0599999,4.1599998,3.98,4.0500002,71652839,
"INVESTB",2008-01-07 00:00:00,3.95,4.0300002,3.8299999,3.6199999,650592,3.98
"JULPHAR",2008-01-07 00:00:00,2.5699999,2.7,2.5699999,2.51,53100,2.6400001
"NBAD",2008-01-07 00:00:00,24.9,24.9,23.25,19.709999,839481,23.65
"NBS",2008-01-07 00:00:00,4.1999998,4.1999998,4.1500001,2.8800001,1828571,4.1599998
"NMDC",2008-01-07 00:00:00,7.25,7.25,7.25,6.1300001,1000,7.25
"OILC",2008-01-07 00:00:00,2.8199999,2.8699999,2.78,2.7,77557757,2.8299999
"QCEM",2008-01-07 00:00:00,3.1700001,3.24,3.1700001,2.9100001,28411,3.2
"QTEL",2008-01-07 00:00:00,244,271.5,244,258.79999,39601,
"RAKCC",2008-01-07 00:00:00,2.28,2.46,2.25,2.3900001,63202207,
"RAKCEC",2008-01-07 00:00:00,4.9200001,4.9200001,4.9000001,4.0900002,69542,4.9099998
"RAKPROP",2008-01-07 00:00:00,2.72,2.9000001,2.7,2.8199999,255707044,
"RAKWCT",2008-01-07 00:00:00,2.3099999,2.3800001,2.27,2.3299999,9602643,
"RAPCO",2008-01-07 00:00:00,3.26,3.26,3.26,3.26,30000,
"SCIDC",2008-01-07 00:00:00,4.9200001,4.9200001,4.9200001,4.9200001,10000,
"SHUAA",2008-01-07 00:00:00,6.9299998,7.0500002,6.8000002,6.9499998,2732787,
"SOROUH",2008-01-07 00:00:00,8.7200003,8.75,8.6499996,8.71,6236117,
"SUDATEL",2008-01-07 00:00:00,8.21,8.2799997,8.1999998,6.8600001,156234,8.2299995
"TABREED",2008-01-07 00:00:00,3.54,3.5699999,3.47,3.28,11229302,3.51
"TAMWEEL",2008-01-07 00:00:00,7.1399999,7.1599998,6.9699998,7.0500002,11899186,
"TAQA",2008-01-07 00:00:00,3.95,4.1999998,3.95,4.0900002,74890186,
"UCC",2008-01-07 00:00:00,4.3000002,4.3899999,4.25,3.77,77410,4.3299999
"UNB",2008-01-07 00:00:00,10.1,10.1,9.8999996,8.3299999,2841945,10
"UPP",2008-01-07 00:00:00,5.4000001,5.4200001,5.3000002,4.8600001,25279724,5.3499999
"WARE",2008-01-07 00:00:00,22,22,22,22,900,
"AABAR",2008-01-06 00:00:00,3.98,4.1700001,3.97,4.0900002,88136524,
"ADAVIATION",2008-01-06 00:00:00,3.3,3.3,3.21,3.27,209300,
"ADCB",2008-01-06 00:00:00,6.5500002,6.6900001,6.4499998,5.46,3922500,6.5599999
"ADIB",2008-01-06 00:00:00,64.5,66.199997,64.349998,6.5500002,893416,65.5
"ADNH",2008-01-06 00:00:00,9.5100002,9.8500004,9.5,6.9899998,687677,9.71
"ADNIC",2008-01-06 00:00:00,9.1499996,9.1499996,9,7.1999998,400979,9
"ADSB",2008-01-06 00:00:00,4.9499998,5.0599999,4.9499998,4.9899998,20000,
"AGTHIA",2008-01-06 00:00:00,2.24,2.27,2.21,2.24,13099579,
"AIRARABIA",2008-01-06 00:00:00,2.0999999,2.1099999,2.0599999,2.0699999,153369586,
"AKIC",2008-01-06 00:00:00,1.58,1.6900001,1.58,1.64,288146,
"ALDAR",2008-01-06 00:00:00,12.15,12.25,12,12.1,13080563,
"ALFIRDOUS",2008-01-06 00:00:00,2.6500001,2.8,2.6099999,2.75,405209,
"ALMADINA",2008-01-06 00:00:00,10.1,10.1,10.1,6.1399999,4623,10.1
"AMAN",2008-01-06 00:00:00,28.75,29.85,28.75,2.9000001,177712,29
"AMLAK",2008-01-06 00:00:00,5.5900002,5.7199998,5.5599999,5.6999998,104905631,
"ARKAN",2008-01-06 00:00:00,3.9100001,3.99,3.9100001,3.96,34006240,
"ARMX",2008-01-06 00:00:00,3.3,3.3299999,3.26,2.97,12131491,3.27
"ARTC",2008-01-06 00:00:00,9.6800003,9.9099998,9.6400003,9.8000002,5974208,
"ASMAK",2008-01-06 00:00:00,6.1999998,6.1999998,6.1999998,6.1999998,25000,
"BILDCO",2008-01-06 00:00:00,3.95,4,3.9100001,3.9400001,41672,
"BOS",2008-01-06 00:00:00,3.25,3.3499999,3.22,3.3,434223,
"CBD",2008-01-06 00:00:00,11.25,11.25,11.25,9,97,11.25
"CBI",2008-01-06 00:00:00,3.02,3.02,3.02,2.6300001,400,3.02
"DANA",2008-01-06 00:00:00,2.4200001,2.5699999,2.4100001,2.5,194865919,
"DEYAAR",2008-01-06 00:00:00,2.9400001,2.97,2.9300001,2.95,133857650,
"DFM",2008-01-06 00:00:00,6.4499998,6.6700001,6.4499998,6.6599998,71666027,
"DIB",2008-01-06 00:00:00,11.15,11.25,11.05,9.6499996,11626937,11.1
"DIC",2008-01-06 00:00:00,5.8099999,5.9099998,5.7800002,4.0900002,83303904,4.5
"DRC",2008-01-06 00:00:00,15,15,15,12.5,75000,15
"DRIVE",2008-01-06 00:00:00,6.0100002,6.0100002,5.96,5.9899998,55000,
"DU",2008-01-06 00:00:00,7.77,7.7800002,7.5900002,7.6799998,12439763,
"EIC",2008-01-06 00:00:00,8.4899998,8.4899998,8.4899998,8.4899998,5000,
"EMAAR",2008-01-06 00:00:00,15.45,15.85,15.45,15.7,65760995,
"ENBD",2008-01-06 00:00:00,14.7,15,14.7,13.04,1422600,15
"ETISALAT",2008-01-06 00:00:00,24,24.35,23.700001,20.040001,4890610,24.049999
"FCI",2008-01-06 00:00:00,5,5.1700001,5,4.6999998,326000,5.1700001
"FGB",2008-01-06 00:00:00,22.950001,24.049999,22.950001,21.59,4439793,23.75
"FOODCO",2008-01-06 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,10000,
"GCEM",2008-01-06 00:00:00,6.3299999,6.4099998,6.1599998,5.5,1797855,6.3200002
"GFH",2008-01-06 00:00:00,12,12,12,12,220,
"GGICO",2008-01-06 00:00:00,8.8500004,9.1000004,8.8500004,4.5500002,1186756,9.0900002
"GLOBAL",2008-01-06 00:00:00,13.7,13.7,13.7,13.7,90000,
"GMPC",2008-01-06 00:00:00,6.1999998,6.6300001,6.1999998,4.5500002,35298,6.21
"GRAND",2008-01-06 00:00:00,5,5.0300002,5,4.02,64730,5.0300002
"GULFNAV",2008-01-06 00:00:00,1.72,1.74,1.7,1.73,73138791,
"IAIC",2008-01-06 00:00:00,3.9000001,4.0599999,3.8800001,4.0500002,39880161,
"INVESTB",2008-01-06 00:00:00,3.8699999,3.9300001,3.7,3.54,370502,3.8900001
"JULPHAR",2008-01-06 00:00:00,2.6600001,2.74,2.6600001,2.54,599429,2.6700001
"MAZAYA",2008-01-06 00:00:00,9.1999998,9.1999998,8.8000002,7.3299999,4000,8.8000002
"NBAD",2008-01-06 00:00:00,22.700001,23.65,22.700001,19.379999,453385,23.25
"NBQ",2008-01-06 00:00:00,7.5599999,7.5599999,7.5599999,4.4000001,102780,7.5599999
"NBS",2008-01-06 00:00:00,4.1999998,4.23,4.1700001,2.9100001,180120,4.21
"NMDC",2008-01-06 00:00:00,8,8,7.71,6.6799998,17500,7.9000001
"NRE",2008-01-06 00:00:00,6,6,6,5.4499998,2760,6
"OEIHC",2008-01-06 00:00:00,31.1,31.1,31.1,1.92,88,31.1
"OILC",2008-01-06 00:00:00,2.8199999,2.8499999,2.8,2.7,53008419,2.8299999
"QCEM",2008-01-06 00:00:00,3.27,3.27,3.1500001,2.9100001,230590,3.2
"QTEL",2008-01-06 00:00:00,245,247,245,246.89999,1750,
"RAKCC",2008-01-06 00:00:00,2.3,2.3399999,2.25,2.29,28521001,
"RAKCEC",2008-01-06 00:00:00,5.1100001,5.1100001,4.75,4.1199999,1065000,4.9499998
"RAKPROP",2008-01-06 00:00:00,2.6900001,2.76,2.6500001,2.72,71022379,
"RAKWCT",2008-01-06 00:00:00,2.3499999,2.3499999,2.27,2.3,2816152,
"SCIDC",2008-01-06 00:00:00,4.9499998,5.1999998,4.9499998,5.0300002,274251,
"SHUAA",2008-01-06 00:00:00,6.8000002,6.9400001,6.8000002,6.8600001,1275704,
"SOROUH",2008-01-06 00:00:00,8.75,8.8400002,8.71,8.7799997,11937107,
"SUDATEL",2008-01-06 00:00:00,8.2200003,8.3400002,8.1700001,6.8400002,613987,8.21
"TABREED",2008-01-06 00:00:00,3.55,3.6099999,3.52,3.3,11752009,3.53
"TAMWEEL",2008-01-06 00:00:00,7.0700002,7.1399999,7.02,7.1199999,16564407,
"TAQA",2008-01-06 00:00:00,3.95,4.0900002,3.95,4.02,41425915,
"TKFL",2008-01-06 00:00:00,6,6,5.8000002,5.9200001,8000,
"UCC",2008-01-06 00:00:00,4.25,4.25,4.25,3.7,42000,4.25
"UNB",2008-01-06 00:00:00,9.7399998,10.1,9.6000004,8.3100004,4548160,9.9700003
"UNION",2008-01-06 00:00:00,2.8,3.0999999,2.76,2.5,13774,2.8800001
"UPP",2008-01-06 00:00:00,5.3200002,5.46,5.3000002,4.9099998,42192839,5.4000001
"AABAR",2008-01-03 00:00:00,3.8499999,4.0700002,3.8199999,3.97,49534472,
"ADAVIATION",2008-01-03 00:00:00,3.3,3.3,3.3,3.3,100000,
"ADCB",2008-01-03 00:00:00,6.4499998,6.4499998,6.3899999,5.3400002,1598603,6.4200001
"ADIB",2008-01-03 00:00:00,63.900002,64.349998,63.25,6.3800001,253515,63.849998
"ADNH",2008-01-03 00:00:00,9.4300003,9.8999996,9.3000002,6.9499998,305559,9.6499996
"ADNIC",2008-01-03 00:00:00,8.3000002,8.7399998,8.3000002,6.9000001,50000,8.6199999
"ADSB",2008-01-03 00:00:00,5.0900002,5.0999999,4.8200002,5.0500002,71260,
"AEIBANK",2008-01-03 00:00:00,1155,1155,1155,1155,10,
"AGTHIA",2008-01-03 00:00:00,2.1199999,2.29,2.1199999,2.23,63101093,
"AIRARABIA",2008-01-03 00:00:00,2.03,2.1099999,2.02,2.0699999,291208122,
"AKIC",2008-01-03 00:00:00,1.6,1.66,1.6,1.64,495218,
"ALDAR",2008-01-03 00:00:00,12.25,12.25,12.05,12.15,12321502,
"ALFIRDOUS",2008-01-03 00:00:00,2.6500001,2.72,2.6500001,2.72,109891,
"AMAN",2008-01-03 00:00:00,28.5,28.9,28.25,2.8499999,74599,28.5
"AMLAK",2008-01-03 00:00:00,5.3000002,5.5599999,5.29,5.52,124030774,
"ARIG",2008-01-03 00:00:00,3.5,3.5,3.4000001,3.4000001,7657,
"ARKAN",2008-01-03 00:00:00,3.9100001,3.95,3.8599999,3.9000001,10208980,
"ARMX",2008-01-03 00:00:00,3.24,3.3399999,3.24,2.95,41184372,3.25
"ARTC",2008-01-03 00:00:00,9.4899998,9.5900002,9.3999996,9.5600004,2919062,
"ASCANA",2008-01-03 00:00:00,2.22,2.3900001,2.22,2.3900001,33050,
"ASMAK",2008-01-03 00:00:00,6.1900001,6.21,6.1900001,6.1999998,900,
"BILDCO",2008-01-03 00:00:00,4,4.0599999,3.98,4.02,411802,
"BOS",2008-01-03 00:00:00,3.1300001,3.25,3.1300001,3.24,582350,
"CBD",2008-01-03 00:00:00,11.1,11.15,11.1,8.9200001,1500,11.15
"CBI",2008-01-03 00:00:00,3.0699999,3.1500001,3.03,2.6700001,43932,3.0699999
"DANA",2008-01-03 00:00:00,2.3399999,2.47,2.3299999,2.4200001,262053485,
"DEYAAR",2008-01-03 00:00:00,2.9100001,2.9400001,2.8900001,2.9200001,88958845,
"DFM",2008-01-03 00:00:00,6.3699999,6.4299998,6.3200002,6.3600001,22012086,
"DIB",2008-01-03 00:00:00,10.95,11.1,10.9,9.5699997,12846214,11
"DIC",2008-01-03 00:00:00,5.5300002,5.7600002,5.52,3.99,64950573,4.3899999
"DRIVE",2008-01-03 00:00:00,6.4000001,6.5999999,6.3499999,6.46,65000,
"DU",2008-01-03 00:00:00,7.75,7.7800002,7.5799999,7.5999999,11182222,
"EMAAR",2008-01-03 00:00:00,15.25,15.45,15.2,15.35,29499645,
"ENBD",2008-01-03 00:00:00,14.55,14.85,14.55,12.91,285000,14.85
"ETISALAT",2008-01-03 00:00:00,23.35,23.6,23.35,19.620001,953243,23.549999
"FCI",2008-01-03 00:00:00,4.5,4.7800002,4.5,4.29,25000,4.7199998
"FGB",2008-01-03 00:00:00,22.85,23,22.549999,20.77,2558615,22.85
"FH",2008-01-03 00:00:00,10,10.5,9.8199997,10.4,4635801,
"FOODCO",2008-01-03 00:00:00,4.3499999,4.6300001,4.3499999,4.4400001,107710,
"GCEM",2008-01-03 00:00:00,6.1900001,6.3000002,6.0999999,5.3800001,2867885,6.1900001
"GFH",2008-01-03 00:00:00,12,12,12,12,3000,
"GGICO",2008-01-03 00:00:00,8.8000002,8.8900003,8.6700001,4.3400002,138764,8.6700001
"GLOBAL",2008-01-03 00:00:00,13.7,13.7,13.7,13.7,13394,
"GMPC",2008-01-03 00:00:00,6.6399999,6.6399999,6.1500001,4.5100002,68169,6.1500001
"GULFNAV",2008-01-03 00:00:00,1.6799999,1.73,1.66,1.7,68139163,
"IAIC",2008-01-03 00:00:00,3.8199999,3.9400001,3.8199999,3.8599999,17529824,
"INVESTB",2008-01-03 00:00:00,3.5999999,3.5999999,3.5999999,3.27,35000,3.5999999
"JEEMA",2008-01-03 00:00:00,6.9699998,6.9699998,6.9699998,6.9699998,100,
"JULPHAR",2008-01-03 00:00:00,2.6500001,2.7,2.5999999,2.5,948567,2.6300001
"MAZAYA",2008-01-03 00:00:00,8.7200003,9.5,8.7200003,7.4099998,21498,8.8999996
"NBAD",2008-01-03 00:00:00,23,23.200001,23,19.25,61939,23.1
"NBS",2008-01-03 00:00:00,4.1700001,4.23,4.1599998,2.9100001,224900,4.21
"NCC",2008-01-03 00:00:00,11,11,11,8.46,15000,11
"NMDC",2008-01-03 00:00:00,7.5500002,7.9899998,7.5,6.5100002,17176,7.6999998
"OEIHC",2008-01-03 00:00:00,33.5,33.5,32.75,2.05,499,33.25
"OILC",2008-01-03 00:00:00,2.75,2.8800001,2.74,2.6900001,249848866,2.8199999
"QCEM",2008-01-03 00:00:00,3.25,3.3099999,3.25,2.95,75217,3.25
"RAKCC",2008-01-03 00:00:00,2.21,2.3699999,2.2,2.3099999,90308255,
"RAKCEC",2008-01-03 00:00:00,4.9099998,4.9699998,4.8499999,4.0500002,157225,4.8600001
"RAKPROP",2008-01-03 00:00:00,2.6900001,2.77,2.6300001,2.72,172916326,
"RAKWCT",2008-01-03 00:00:00,2.26,2.3800001,2.26,2.3199999,10083095,
"SCIDC",2008-01-03 00:00:00,5,5,4.9299998,5,445532,
"SHUAA",2008-01-03 00:00:00,6.75,6.9499998,6.6100001,6.8899999,1216100,
"SOROUH",2008-01-03 00:00:00,8.8000002,8.8999996,8.6999998,8.8400002,14269895,
"SUDATEL",2008-01-03 00:00:00,8.2799997,8.3000002,8.21,6.8800001,166770,8.2600002
"TABREED",2008-01-03 00:00:00,3.5,3.5699999,3.49,3.29,14339331,3.52
"TAMWEEL",2008-01-03 00:00:00,6.9000001,7.0300002,6.8600001,7.0300002,9317604,
"TAQA",2008-01-03 00:00:00,3.74,3.97,3.6700001,3.8699999,79162403,
"TKFL",2008-01-03 00:00:00,5.75,6,5.6999998,5.9400001,45085,
"UCC",2008-01-03 00:00:00,4.2399998,4.3499999,4.2399998,3.7,223000,4.25
"UNB",2008-01-03 00:00:00,9.4899998,9.6000004,9.4499998,7.9299998,1524428,9.5200005
"UNION",2008-01-03 00:00:00,3.0599999,3.0599999,3.0599999,2.6600001,4470,3.0599999
"UPP",2008-01-03 00:00:00,5.2199998,5.3299999,5.1999998,4.8200002,18730369,5.3000002
"AABAR",2008-01-02 00:00:00,3.73,3.8499999,3.73,3.8099999,4193691,
"ADAVIATION",2008-01-02 00:00:00,3.3099999,3.3099999,3.2,3.24,286650,
"ADCB",2008-01-02 00:00:00,6.5,6.5,6.3800001,5.3800001,2289787,6.4699998
"ADIB",2008-01-02 00:00:00,63,64.25,63,6.3600001,831365,63.549999
"ADNH",2008-01-02 00:00:00,8.8999996,9.8299999,8.8999996,6.5900002,1281750,9.1499996
"ADNIC",2008-01-02 00:00:00,8.1000004,8.1499996,8.1000004,6.4899998,120000,8.1099997
"ADSB",2008-01-02 00:00:00,4.9000001,5.0500002,4.9000001,5,14600,
"AGTHIA",2008-01-02 00:00:00,2.04,2.1700001,2.04,2.1300001,15489164,
"AIRARABIA",2008-01-02 00:00:00,1.99,2.04,1.99,2.01,103735699,
"AKIC",2008-01-02 00:00:00,1.65,1.65,1.58,1.63,121665,
"ALDAR",2008-01-02 00:00:00,12.25,12.4,12,12.2,10921672,
"ALFIRDOUS",2008-01-02 00:00:00,2.75,2.78,2.6600001,2.6600001,66900,
"ALMADINA",2008-01-02 00:00:00,10,10.25,10,6.23,27000,10.25
"AMAN",2008-01-02 00:00:00,28.25,28.5,28.049999,2.8399999,74611,28.4
"AMLAK",2008-01-02 00:00:00,5.1900001,5.3299999,5.1900001,5.2800002,48111696,
"ARIG",2008-01-02 00:00:00,3.4000001,3.4000001,3.4000001,3.4000001,11000,
"ARKAN",2008-01-02 00:00:00,3.8699999,4.02,3.8399999,3.9400001,49609783,
"ARMX",2008-01-02 00:00:00,3.0799999,3.25,3.0799999,2.9200001,22206796,3.21
"ARTC",2008-01-02 00:00:00,9.3999996,9.5,9.3100004,9.3900003,2230485,
"ASCANA",2008-01-02 00:00:00,2.3299999,2.3299999,2.3299999,2.3299999,30565,
"ASMAK",2008-01-02 00:00:00,6.0100002,6.5599999,6.0100002,6.25,25100,
"AWNIC",2008-01-02 00:00:00,7,7,7,7,261993,
"BILDCO",2008-01-02 00:00:00,3.9300001,4,3.9300001,3.99,109000,
"BOS",2008-01-02 00:00:00,3.0999999,3.1900001,3.0999999,3.1500001,236132,
"CBD",2008-01-02 00:00:00,10.5,10.7,10.5,8.5600004,38486,10.7
"CBI",2008-01-02 00:00:00,3.1700001,3.1700001,3.0799999,2.7,125000,3.0999999
"DANA",2008-01-02 00:00:00,2.21,2.3699999,2.21,2.3099999,166556288,
"DEYAAR",2008-01-02 00:00:00,2.9400001,2.97,2.8800001,2.8900001,229139611,
"DFM",2008-01-02 00:00:00,6.27,6.4699998,6.27,6.3099999,28808848,
"DIB",2008-01-02 00:00:00,10.95,11.05,10.85,9.5200005,4327809,10.95
"DIC",2008-01-02 00:00:00,5.4699998,5.5700002,5.4699998,3.8499999,14630688,4.23
"DRIVE",2008-01-02 00:00:00,6,6.21,6,6.1999998,530851,
"DU",2008-01-02 00:00:00,7.6799998,7.8899999,7.6100001,7.6700001,16412736,
"EIC",2008-01-02 00:00:00,8.25,8.25,8.1999998,8.25,232667,
"EMAAR",2008-01-02 00:00:00,15,15.25,15,15.2,17669315,
"ENBD",2008-01-02 00:00:00,14.5,14.6,14.5,12.7,145930,14.6
"ETISALAT",2008-01-02 00:00:00,23.15,23.6,23.049999,19.540001,1428710,23.450001
"FGB",2008-01-02 00:00:00,22.15,22.75,22.15,20.59,5054433,22.65
"FH",2008-01-02 00:00:00,9.3000002,10.75,9.3000002,10.5,75300,
"FOODCO",2008-01-02 00:00:00,4.0999999,4.25,4.0999999,4.21,75000,
"GCEM",2008-01-02 00:00:00,6.1199999,6.1700001,6.0999999,5.3200002,323420,6.1199999
"GGICO",2008-01-02 00:00:00,8.6499996,8.8000002,8.6499996,4.4000001,30403,8.8000002
"GMPC",2008-01-02 00:00:00,6.71,6.71,5.5500002,4.6100001,47692,6.2800002
"GRAND",2008-01-02 00:00:00,5.0999999,5.3000002,5,4.2399998,90075,5.3000002
"GULFNAV",2008-01-02 00:00:00,1.66,1.6900001,1.65,1.67,16650170,
"IAIC",2008-01-02 00:00:00,3.8,3.8399999,3.8,3.8199999,4130076,
"JULPHAR",2008-01-02 00:00:00,2.5999999,2.5999999,2.5999999,2.48,2003588,2.5999999
"NBAD",2008-01-02 00:00:00,23.15,23.15,22.65,19.290001,64284,23.15
"NBS",2008-01-02 00:00:00,4.0999999,4.1999998,4.0999999,2.8800001,776283,4.1599998
"NCC",2008-01-02 00:00:00,11,11,11,8.46,480,11
"NMDC",2008-01-02 00:00:00,8.4899998,8.4899998,7.4000001,6.6100001,9128,7.8200002
"OEIHC",2008-01-02 00:00:00,34.950001,34.950001,32,2.1099999,644,34.299999
"OIC",2008-01-02 00:00:00,9.8000002,9.8000002,9.8000002,7.2600002,5853,9.8000002
"OILC",2008-01-02 00:00:00,2.6700001,2.76,2.6600001,2.5999999,91198450,2.73
"QTEL",2008-01-02 00:00:00,234,234,234,234,200,
"RAKCC",2008-01-02 00:00:00,2.1199999,2.23,2.1199999,2.1900001,16571702,
"RAKCEC",2008-01-02 00:00:00,4.8400002,4.8800001,4.8400002,4.04,69830,4.8499999
"RAKPROP",2008-01-02 00:00:00,2.48,2.7,2.47,2.6199999,250374798,
"RAKWCT",2008-01-02 00:00:00,2.22,2.3399999,2.22,2.29,6876502,
"RAPCO",2008-01-02 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,3000,
"SCIDC",2008-01-02 00:00:00,4.6100001,5,4.6100001,4.96,2142075,
"SHUAA",2008-01-02 00:00:00,6.3699999,6.9499998,6.3699999,6.75,2560421,
"SOROUH",2008-01-02 00:00:00,8.7799997,8.9099998,8.75,8.8100004,18105196,
"SUDATEL",2008-01-02 00:00:00,8.1499996,8.3900003,8.1499996,6.9299998,516684,8.3199997
"TABREED",2008-01-02 00:00:00,3.45,3.6199999,3.45,3.25,15064113,3.48
"TAMWEEL",2008-01-02 00:00:00,6.8400002,6.96,6.8000002,6.8899999,8717351,
"TAQA",2008-01-02 00:00:00,3.5799999,3.6500001,3.52,3.6099999,6797994,
"TKFL",2008-01-02 00:00:00,5.6999998,5.8000002,5.6500001,5.7199998,14470,
"UAB",2008-01-02 00:00:00,7.3200002,7.3200002,7.3200002,6.54,2000000,7.3200002
"UCC",2008-01-02 00:00:00,4.1799998,4.2199998,4.1599998,3.6500001,512288,4.1999998
"UNB",2008-01-02 00:00:00,9.3100004,9.5,9.3000002,7.8000002,1686923,9.3599997
"UNION",2008-01-02 00:00:00,3.0599999,3.0599999,3.0599999,2.6600001,5459,3.0599999
"UPP",2008-01-02 00:00:00,5.21,5.2600002,5.1700001,4.71,9760013,5.1799998
"AAAIC",2007-12-31 00:00:00,146,146,146,116.8,1200,146
"AABAR",2007-12-31 00:00:00,3.77,3.79,3.6900001,3.74,5762349,
"ADAVIATION",2007-12-31 00:00:00,3.4000001,3.4000001,3.26,3.3699999,270000,
"ADCB",2007-12-31 00:00:00,6.4499998,6.5999999,6.3499999,5.3400002,3985499,6.4200001
"ADIB",2007-12-31 00:00:00,62.75,63.150002,62.5,6.3000002,666272,63
"ADNH",2007-12-31 00:00:00,9,9,8.8999996,6.4400001,42100,8.9399996
"ADNIC",2007-12-31 00:00:00,8.0600004,8.0600004,8,6.4200001,60000,8.0200005
"ADSB",2007-12-31 00:00:00,4.8099999,5.0900002,4.8099999,5.0599999,226610,
"AGTHIA",2007-12-31 00:00:00,2.04,2.05,2.02,2.03,2420859,
"AIRARABIA",2007-12-31 00:00:00,1.98,1.99,1.96,1.97,53014216,
"AKIC",2007-12-31 00:00:00,1.58,1.66,1.58,1.62,232745,
"ALDAR",2007-12-31 00:00:00,12,12.3,11.95,12.1,7442709,
"ALFIRDOUS",2007-12-31 00:00:00,2.6600001,2.6800001,2.6500001,2.6800001,14885,
"ALMADINA",2007-12-31 00:00:00,10.35,10.35,9.6000004,6.2600002,89100,10.3
"AMAN",2007-12-31 00:00:00,28.25,28.5,27.950001,2.8,186664,28
"AMLAK",2007-12-31 00:00:00,5.1999998,5.2800002,5.0999999,5.1300001,26822726,
"ARKAN",2007-12-31 00:00:00,3.8800001,3.8900001,3.75,3.8,16344433,
"ARMX",2007-12-31 00:00:00,3.0899999,3.0999999,3.01,2.76,7339154,3.04
"ARTC",2007-12-31 00:00:00,9.2799997,9.3900003,9.2799997,9.3299999,1240653,
"ASMAK",2007-12-31 00:00:00,5.5999999,6.25,5.5999999,5.9699998,4000,
"BILDCO",2007-12-31 00:00:00,3.9100001,3.9100001,3.9100001,3.9100001,4802,
"BOS",2007-12-31 00:00:00,3.1600001,3.1600001,3.1600001,3.1600001,100000,
"CBI",2007-12-31 00:00:00,3.0799999,3.23,3,2.73,6239490,3.1400001
"DANA",2007-12-31 00:00:00,2.2,2.23,2.1500001,2.1800001,25548577,
"DEYAAR",2007-12-31 00:00:00,2.9300001,2.95,2.9200001,2.9200001,72848583,
"DFM",2007-12-31 00:00:00,6.2800002,6.3200002,6.1799998,6.1999998,18228880,
"DIB",2007-12-31 00:00:00,11,11.2,10.8,9.5699997,9213711,11
"DIC",2007-12-31 00:00:00,5.4899998,5.4899998,5.4200001,3.8099999,9533021,4.1900001
"DRIVE",2007-12-31 00:00:00,5.98,5.98,5.3099999,5.6500001,155865,
"DU",2007-12-31 00:00:00,7.6799998,7.9400001,7.4099998,7.4099998,22583274,
"EIC",2007-12-31 00:00:00,8.4399996,8.4399996,8.4399996,8.4399996,2500,
"EMAAR",2007-12-31 00:00:00,15.35,15.45,14.9,14.9,33751076,
"ENBD",2007-12-31 00:00:00,14.8,14.95,14.5,12.61,864477,14.5
"ETISALAT",2007-12-31 00:00:00,23.4,23.4,22.9,19.209999,2815270,23.049999
"FBICO",2007-12-31 00:00:00,4.1999998,4.1999998,4.1999998,3.6500001,107,4.1999998
"FGB",2007-12-31 00:00:00,22.25,22.4,22.15,20.18,3749362,22.200001
"FH",2007-12-31 00:00:00,10.1,10.4,9.8500004,10.3,427150,
"FOODCO",2007-12-31 00:00:00,4.2399998,4.25,4.0700002,4.1500001,42895,
"GCEM",2007-12-31 00:00:00,6.1500001,6.27,6.0999999,5.3200002,1919402,6.1199999
"GGICO",2007-12-31 00:00:00,8.6499996,8.8999996,8.4799995,4.3899999,102775,8.79
"GLOBAL",2007-12-31 00:00:00,13,14.75,13,14.75,101000,
"GMPC",2007-12-31 00:00:00,6.0999999,6.0999999,6.0999999,4.4699998,2000,6.0999999
"GRAND",2007-12-31 00:00:00,4.7199998,4.7199998,4.7199998,3.78,1200,4.7199998
"GULFNAV",2007-12-31 00:00:00,1.67,1.67,1.63,1.65,17100424,
"IAIC",2007-12-31 00:00:00,3.8,3.8,3.73,3.79,4536186,
"INVESTB",2007-12-31 00:00:00,3.5,3.8299999,3.5,3.27,16000,3.5999999
"JULPHAR",2007-12-31 00:00:00,2.28,2.4000001,2.28,2.26,962624,2.3699999
"MAZAYA",2007-12-31 00:00:00,9.6000004,10.25,9.6000004,8.54,92086,10.25
"NBAD",2007-12-31 00:00:00,22.700001,22.950001,22.65,18.92,52500,22.700001
"NBF",2007-12-31 00:00:00,5.75,5.75,4.75,5.2800002,3000,
"NBS",2007-12-31 00:00:00,4.0500002,4.1199999,4,2.8299999,739412,4.0599999
"NCTH",2007-12-31 00:00:00,9.1000004,9.1000004,9.1000004,9.1000004,2000,
"NMDC",2007-12-31 00:00:00,7.6999998,8.29,7.6999998,6.9299998,219900,8.1999998
"OIC",2007-12-31 00:00:00,10.25,10.25,10.25,7.5900002,14500,10.25
"OILC",2007-12-31 00:00:00,2.6400001,2.6800001,2.6300001,2.53,22596487,2.6600001
"QTEL",2007-12-31 00:00:00,235,235,235,235,1000,
"RAKCC",2007-12-31 00:00:00,2.1400001,2.1600001,2.0899999,2.1099999,8488237,
"RAKCEC",2007-12-31 00:00:00,4.8600001,4.8600001,4.8099999,4.02,67000,4.8299999
"RAKPROP",2007-12-31 00:00:00,2.48,2.5,2.4300001,2.46,49163145,
"RAKWCT",2007-12-31 00:00:00,2.1800001,2.2,2.1800001,2.1800001,278969,
"SCIDC",2007-12-31 00:00:00,5,5,5,5,100000,
"SHUAA",2007-12-31 00:00:00,6.3600001,6.5,6.3600001,6.5,132500,
"SICO",2007-12-31 00:00:00,6.5,6.5,6.5,5.1999998,1849382,6.5
"SOROUH",2007-12-31 00:00:00,8.46,8.8400002,8.46,8.71,20377487,
"SUDATEL",2007-12-31 00:00:00,8.1999998,8.1999998,8.1199999,6.8000002,519214,8.1599998
"TABREED",2007-12-31 00:00:00,3.3800001,3.46,3.3800001,3.1900001,8516331,3.4100001
"TAMWEEL",2007-12-31 00:00:00,6.8699999,6.9099998,6.6500001,6.8499999,10311880,
"TAQA",2007-12-31 00:00:00,3.6099999,3.6700001,3.46,3.55,12376138,
"TKFL",2007-12-31 00:00:00,5.6500001,6.0999999,5.5500002,6.0700002,480568,
"UAB",2007-12-31 00:00:00,6.6700001,6.6700001,6.6700001,5.96,10000,6.6700001
"UCC",2007-12-31 00:00:00,4.1300001,4.1300001,4.1300001,3.5899999,21800,4.1300001
"UNB",2007-12-31 00:00:00,9.1800003,9.5,9.1800003,7.77,2135477,9.3299999
"UPP",2007-12-31 00:00:00,5.25,5.25,5.1199999,4.6599998,6332411,5.1300001
"WARE",2007-12-31 00:00:00,19.549999,19.549999,19.549999,19.549999,5000,
"AABAR",2007-12-30 00:00:00,3.8299999,3.8399999,3.75,3.8,5190721,
"ADAVIATION",2007-12-30 00:00:00,3.45,3.5799999,3.3499999,3.49,23000,
"ADCB",2007-12-30 00:00:00,6.4200001,6.46,6.27,6.4099998,3209073,
"ADIB",2007-12-30 00:00:00,62.950001,63.299999,62.599998,62.900002,80815,
"ADNH",2007-12-30 00:00:00,9,9.0500002,9,9.0200005,272157,
"ADNIC",2007-12-30 00:00:00,8.1000004,8.1000004,8.0600004,8.0900002,103742,
"ADSB",2007-12-30 00:00:00,4.9000001,5,4.9000001,5,837690,
"AGTHIA",2007-12-30 00:00:00,2.03,2.0699999,2.03,2.05,1649152,
"AIRARABIA",2007-12-30 00:00:00,2,2.03,1.97,1.99,118321174,
"AKIC",2007-12-30 00:00:00,1.5700001,1.62,1.5599999,1.58,175368,
"ALDAR",2007-12-30 00:00:00,11.9,12.2,11.7,12,10462098,
"ALFIRDOUS",2007-12-30 00:00:00,2.74,2.75,2.6900001,2.7,40565,
"ALMADINA",2007-12-30 00:00:00,10.15,10.4,9.9499998,10.3,44000,
"AMAN",2007-12-30 00:00:00,28.5,28.75,28.15,28.35,81924,
"AMLAK",2007-12-30 00:00:00,5.1999998,5.3400002,5.0999999,5.1900001,60438488,
"ARIG",2007-12-30 00:00:00,3.6500001,3.6500001,3.3599999,3.3800001,20490,
"ARKAN",2007-12-30 00:00:00,3.78,3.9400001,3.78,3.8800001,20925240,
"ARMX",2007-12-30 00:00:00,3.0999999,3.1400001,3.0799999,3.0899999,1461821,
"ARTC",2007-12-30 00:00:00,9.4099998,9.54,9.2799997,9.2799997,1922390,
"ASCANA",2007-12-30 00:00:00,2.5799999,2.5799999,2.45,2.45,10150,
"ASMAK",2007-12-30 00:00:00,6.1100001,6.1100001,6.1100001,6.1100001,1800,
"AWNIC",2007-12-30 00:00:00,7.48,7.48,7.48,7.48,1000,
"BILDCO",2007-12-30 00:00:00,4,4.0500002,4,4.02,100000,
"BOS",2007-12-30 00:00:00,3.0999999,3.1800001,3.0899999,3.1400001,229998,
"CBD",2007-12-30 00:00:00,10.45,10.45,10.3,10.3,65558,
"CBI",2007-12-30 00:00:00,2.97,3.1700001,2.97,3.0899999,3834626,
"DANA",2007-12-30 00:00:00,2.1400001,2.24,2.1300001,2.2,29702408,
"DEYAAR",2007-12-30 00:00:00,2.95,2.97,2.9100001,2.9400001,69152813,
"DFM",2007-12-30 00:00:00,6.3000002,6.4000001,6.21,6.2199998,29436547,
"DHAFRA",2007-12-30 00:00:00,6.5,6.5,6.5,6.5,565,
"DIB",2007-12-30 00:00:00,10.9,11.05,10.85,10.85,6973876,
"DIC",2007-12-30 00:00:00,5.4499998,5.5,5.4200001,5.4499998,8980523,
"DRIVE",2007-12-30 00:00:00,5.8000002,6,5.6999998,5.8899999,108648,
"DU",2007-12-30 00:00:00,7.8499999,8.1400003,7.5999999,7.5999999,57586782,
"EIC",2007-12-30 00:00:00,8.25,8.25,8.0100002,8.2299995,255818,
"EMAAR",2007-12-30 00:00:00,15.2,15.55,15.05,15.3,43580477,
"ENBD",2007-12-30 00:00:00,14.7,15,14.7,15,279575,
"ETISALAT",2007-12-30 00:00:00,23.35,23.6,23.25,23.450001,792403,
"FGB",2007-12-30 00:00:00,21.9,22.299999,21.9,22.200001,7526296,
"FH",2007-12-30 00:00:00,10.1,10.15,10.1,10.15,6687,
"FOODCO",2007-12-30 00:00:00,4.0999999,4.0999999,4.0999999,4.0999999,29071,
"GCEM",2007-12-30 00:00:00,6.0500002,6.1900001,6.0500002,6.1199999,896624,
"GFH",2007-12-30 00:00:00,11.5,11.5,11.5,11.5,15719,
"GGICO",2007-12-30 00:00:00,8.8999996,8.8999996,8.8999996,8.8999996,5000,
"GRAND",2007-12-30 00:00:00,5.0999999,5.5500002,5.0999999,5.5500002,109145,
"GULFNAV",2007-12-30 00:00:00,1.67,1.6799999,1.66,1.66,14712128,
"IAIC",2007-12-30 00:00:00,3.75,3.8399999,3.75,3.77,3204571,
"INVESTB",2007-12-30 00:00:00,3.5,3.5599999,3.5,3.51,96215,
"JULPHAR",2007-12-30 00:00:00,2.1800001,2.25,2.1800001,2.1900001,955088,
"MAZAYA",2007-12-30 00:00:00,9.29,9.5,9.29,9.5,50000,
"NBAD",2007-12-30 00:00:00,22.9,22.950001,22.85,22.950001,103301,
"NBF",2007-12-30 00:00:00,5.1999998,5.2800002,5.1999998,5.2399998,4500,
"NBS",2007-12-30 00:00:00,4.1999998,4.1999998,4.0500002,4.1199999,407433,
"NCTH",2007-12-30 00:00:00,9.0699997,9.0699997,9.0699997,9.0699997,3000,
"NMDC",2007-12-30 00:00:00,7.4899998,7.5500002,7.4899998,7.54,196604,
"OEIHC",2007-12-30 00:00:00,34.5,34.5,33,34.349998,661,
"OILC",2007-12-30 00:00:00,2.6500001,2.6900001,2.6300001,2.6700001,27394454,
"RAKBANK",2007-12-30 00:00:00,8.5,8.5,8.5,8.5,348000,
"RAKCC",2007-12-30 00:00:00,2.1400001,2.1700001,2.1199999,2.1400001,4160464,
"RAKCEC",2007-12-30 00:00:00,5,5.25,4.7600002,5.0300002,355975,
"RAKPROP",2007-12-30 00:00:00,2.3800001,2.52,2.3599999,2.47,100374303,
"RAKWCT",2007-12-30 00:00:00,2.1900001,2.22,2.1900001,2.21,643414,
"SCIDC",2007-12-30 00:00:00,4.9899998,5,4.8499999,4.9000001,2246830,
"SHUAA",2007-12-30 00:00:00,6.3699999,6.4200001,6.3000002,6.4200001,293158,
"SOROUH",2007-12-30 00:00:00,8.3999996,8.7200003,8.3999996,8.6000004,12617461,
"SUDATEL",2007-12-30 00:00:00,8.25,8.29,8.1800003,8.1999998,699230,
"TABREED",2007-12-30 00:00:00,3.4300001,3.48,3.3299999,3.3499999,5293477,
"TAMWEEL",2007-12-30 00:00:00,6.9899998,7,6.8200002,6.8200002,7200988,
"TAQA",2007-12-30 00:00:00,3.5799999,3.77,3.5799999,3.6700001,11356029,
"TKFL",2007-12-30 00:00:00,5.6500001,5.6500001,5.6500001,5.6500001,3145,
"UCC",2007-12-30 00:00:00,4.1999998,4.1999998,4.1199999,4.1999998,9285,
"UNB",2007-12-30 00:00:00,9.1000004,9.2299995,9.1000004,9.1999998,300000,
"UNION",2007-12-30 00:00:00,3.05,3.0599999,2.95,3.0599999,5409387,
"UPP",2007-12-30 00:00:00,5.1199999,5.2199998,5.0799999,5.1999998,11536294,
"AABAR",2007-12-27 00:00:00,3.9300001,3.9300001,3.8099999,3.8800001,9060253,
"ABNIC",2007-12-27 00:00:00,9.3999996,9.4499998,9,9.4200001,1965000,
"ACICO",2007-12-27 00:00:00,6.3499999,6.3499999,6.3499999,6.3499999,2000,
"ADAVIATION",2007-12-27 00:00:00,3.1099999,3.52,3.1099999,3.3,416955,
"ADCB",2007-12-27 00:00:00,6.6700001,6.6700001,6.4299998,6.5,2931823,
"ADIB",2007-12-27 00:00:00,63.450001,63.799999,62.900002,63.25,283704,
"ADNH",2007-12-27 00:00:00,9.3000002,9.5,9.1000004,9.3000002,4163500,
"ADNIC",2007-12-27 00:00:00,8.1499996,8.1499996,8.1099997,8.1199999,46000,
"ADSB",2007-12-27 00:00:00,4.9000001,4.9000001,4.9000001,4.9000001,14808,
"AEIBANK",2007-12-27 00:00:00,1099.25,1215.15,1099.25,1215.15,22,
"AGTHIA",2007-12-27 00:00:00,2.0999999,2.1199999,2.03,2.0599999,7348680,
"AIRARABIA",2007-12-27 00:00:00,2.02,2.0799999,2,2,426903196,
"AKIC",2007-12-27 00:00:00,1.6799999,1.6799999,1.58,1.63,221531,
"ALDAR",2007-12-27 00:00:00,12.55,12.6,11.9,12.2,19897886,
"ALFIRDOUS",2007-12-27 00:00:00,2.74,2.75,2.6800001,2.73,144800,
"ALMADINA",2007-12-27 00:00:00,10.05,10.15,9.8999996,10.15,32500,
"AMAN",2007-12-27 00:00:00,30,30,28.5,28.65,176675,
"AMLAK",2007-12-27 00:00:00,5.4000001,5.4499998,5.1700001,5.1799998,105024937,
"ARIG",2007-12-27 00:00:00,3.3099999,3.55,3.3099999,3.55,5862,
"ARKAN",2007-12-27 00:00:00,3.8699999,3.95,3.76,3.8499999,21941141,
"ARMX",2007-12-27 00:00:00,3.1500001,3.21,3.1099999,3.1099999,8681664,
"ARTC",2007-12-27 00:00:00,9.6499996,9.6700001,9.3999996,9.3999996,2417404,
"ASCANA",2007-12-27 00:00:00,2.46,2.46,2.46,2.46,100,
"ASMAK",2007-12-27 00:00:00,6.4000001,6.4000001,6.1700001,6.3899999,23700,
"BILDCO",2007-12-27 00:00:00,3.9400001,4.0100002,3.9400001,3.95,19196,
"BOS",2007-12-27 00:00:00,3.3099999,3.3199999,3.25,3.28,617400,
"CBD",2007-12-27 00:00:00,10.1,10.4,10.1,10.4,457380,
"CBI",2007-12-27 00:00:00,2.97,2.97,2.96,2.97,173556,
"DANA",2007-12-27 00:00:00,2.22,2.22,2.1500001,2.1800001,17809580,
"DEYAAR",2007-12-27 00:00:00,2.98,3,2.9400001,2.9400001,159989365,
"DFM",2007-12-27 00:00:00,6.6799998,6.7199998,6.3099999,6.3299999,65335844,
"DIB",2007-12-27 00:00:00,11,11.05,10.8,10.9,6469310,
"DIC",2007-12-27 00:00:00,5.5700002,5.5799999,5.4099998,5.4099998,23382572,
"DIN",2007-12-27 00:00:00,28.5,28.5,28.5,28.5,34880,
"DRIVE",2007-12-27 00:00:00,6.3200002,6.4200001,5.75,6.3299999,1021455,
"DU",2007-12-27 00:00:00,7.3800001,8.4200001,7.3099999,7.8899999,92173309,
"EIC",2007-12-27 00:00:00,8.25,8.25,8.25,8.25,10000,
"EMAAR",2007-12-27 00:00:00,15.35,15.6,15.1,15.2,70395863,
"ENBD",2007-12-27 00:00:00,14.8,14.85,14.55,14.85,869980,
"ETISALAT",2007-12-27 00:00:00,23.6,24,23.35,23.65,1586694,
"FCI",2007-12-27 00:00:00,4.4499998,4.4499998,4.4499998,4.4499998,187500,
"FGB",2007-12-27 00:00:00,22.6,22.700001,22.450001,22.549999,2039019,
"FH",2007-12-27 00:00:00,10.15,10.8,10.1,10.45,322547,
"FOODCO",2007-12-27 00:00:00,4.02,4.04,4.02,4.04,12280,
"GCEM",2007-12-27 00:00:00,6.1100001,6.1100001,6.0999999,6.0999999,80000,
"GGICO",2007-12-27 00:00:00,8.6999998,8.8999996,8.6999998,8.6999998,58520,
"GLOBAL",2007-12-27 00:00:00,13.15,13.15,13.15,13.15,3000000,
"GMPC",2007-12-27 00:00:00,6,6,6,6,30000,
"GULFNAV",2007-12-27 00:00:00,1.71,1.71,1.67,1.67,45182474,
"IAIC",2007-12-27 00:00:00,3.9000001,3.9100001,3.76,3.76,5863884,
"INVESTB",2007-12-27 00:00:00,3.6300001,3.6300001,3.47,3.5,10000,
"JULPHAR",2007-12-27 00:00:00,2.3199999,2.3499999,2.2,2.25,128592,
"MAZAYA",2007-12-27 00:00:00,9.25,9.25,9.25,9.25,5000,
"NBAD",2007-12-27 00:00:00,22.950001,23,22.9,23,16157,
"NBF",2007-12-27 00:00:00,5.4899998,5.4899998,4.9400001,5.1999998,6000,
"NBS",2007-12-27 00:00:00,4.1999998,4.25,4.1500001,4.1900001,444000,
"NCC",2007-12-27 00:00:00,11,11,11,11,770,
"NCTH",2007-12-27 00:00:00,8.1000004,9,8.1000004,8.4399996,6000,
"NMDC",2007-12-27 00:00:00,6.8600001,7.4099998,6.8000002,7.0999999,38436,
"OEIHC",2007-12-27 00:00:00,32,32.049999,32,32.049999,387,
"OILC",2007-12-27 00:00:00,2.71,2.74,2.6199999,2.6900001,52765293,
"QTEL",2007-12-27 00:00:00,221.10001,221.10001,221.10001,221.10001,50,
"RAKCC",2007-12-27 00:00:00,2.22,2.22,2.1099999,2.1500001,10776071,
"RAKCEC",2007-12-27 00:00:00,4.96,4.96,4.8000002,4.8400002,57000,
"RAKPROP",2007-12-27 00:00:00,2.4300001,2.4300001,2.3499999,2.3900001,32872709,
"RAKWCT",2007-12-27 00:00:00,2.29,2.3,2.1700001,2.21,3340012,
"RAPCO",2007-12-27 00:00:00,3.5599999,3.5599999,3.5599999,3.5599999,9600,
"SCIDC",2007-12-27 00:00:00,4.75,4.79,4.75,4.7800002,394311,
"SHUAA",2007-12-27 00:00:00,6.4699998,6.5900002,6.3899999,6.3899999,283833,
"SOROUH",2007-12-27 00:00:00,8.7700005,8.7700005,8.4499998,8.5600004,8912593,
"SUDATEL",2007-12-27 00:00:00,8.3800001,8.3800001,8.1800003,8.2200003,326851,
"TABREED",2007-12-27 00:00:00,3.6199999,3.6800001,3.4200001,3.4200001,14550877,
"TAMWEEL",2007-12-27 00:00:00,7.1999998,7.1999998,6.9000001,6.9899998,21432418,
"TAQA",2007-12-27 00:00:00,3.76,3.8199999,3.71,3.78,16922691,
"TKFL",2007-12-27 00:00:00,5.6199999,5.6199999,5.6199999,5.6199999,735,
"UCC",2007-12-27 00:00:00,4.1599998,4.1799998,4.1100001,4.1300001,637000,
"UNB",2007-12-27 00:00:00,9.0500002,9.1999998,9.0500002,9.0600004,592550,
"UNION",2007-12-27 00:00:00,3.04,3.05,2.8099999,3.05,3165172,
"UPP",2007-12-27 00:00:00,5.27,5.27,5.1100001,5.1100001,18566487,
"AABAR",2007-12-26 00:00:00,3.97,3.98,3.8900001,3.9400001,7370136,
"ADAVIATION",2007-12-26 00:00:00,2.9100001,3.3,2.9100001,3.2,417204,
"ADCB",2007-12-26 00:00:00,6.6300001,6.6399999,6.5799999,6.5900002,1820134,
"ADIB",2007-12-26 00:00:00,63.950001,63.950001,63.200001,63.549999,156518,
"ADNH",2007-12-26 00:00:00,9.6000004,9.6000004,9.25,9.3000002,5750,
"ADNIC",2007-12-26 00:00:00,8.25,8.25,8.25,8.25,20000,
"ADSB",2007-12-26 00:00:00,5.04,5.0599999,4.98,5.0300002,425000,
"AGTHIA",2007-12-26 00:00:00,2.1600001,2.1700001,2.0799999,2.1300001,7321684,
"AIRARABIA",2007-12-26 00:00:00,1.96,2,1.9400001,1.99,182156307,
"AKIC",2007-12-26 00:00:00,1.65,1.65,1.6,1.63,881796,
"ALDAR",2007-12-26 00:00:00,12.95,12.95,12.4,12.65,21479827,
"ALFIRDOUS",2007-12-26 00:00:00,2.8,2.8,2.74,2.74,168306,
"ALMADINA",2007-12-26 00:00:00,10,10.2,10,10.1,296850,
"AMAN",2007-12-26 00:00:00,30.25,30.450001,29.5,29.549999,225456,
"AMLAK",2007-12-26 00:00:00,5.1500001,5.4000001,4.98,5.3699999,201413393,
"ARIG",2007-12-26 00:00:00,3.55,3.55,3.3199999,3.3399999,42888,
"ARKAN",2007-12-26 00:00:00,4.04,4.04,3.8199999,3.9400001,44346960,
"ARMX",2007-12-26 00:00:00,3.1400001,3.21,3.0999999,3.1400001,18952345,
"ARTC",2007-12-26 00:00:00,9.5500002,9.7200003,9.46,9.4799995,2416736,
"ASCANA",2007-12-26 00:00:00,2.3499999,2.3499999,2.3499999,2.3499999,150,
"ASMAK",2007-12-26 00:00:00,6.1999998,6.3499999,6.1999998,6.2800002,65200,
"BILDCO",2007-12-26 00:00:00,4.02,4.0799999,4,4.0100002,1450696,
"BOS",2007-12-26 00:00:00,3.4000001,3.4000001,3.3199999,3.3599999,1548445,
"CBD",2007-12-26 00:00:00,10.05,10.2,10.05,10.1,17030,
"CBI",2007-12-26 00:00:00,3.02,3.02,3,3.01,139468,
"DANA",2007-12-26 00:00:00,2.3,2.3,2.2,2.25,41166925,
"DEYAAR",2007-12-26 00:00:00,2.98,3.02,2.9400001,2.96,227298872,
"DFM",2007-12-26 00:00:00,6.8099999,6.8499999,6.6399999,6.6399999,49011360,
"DIB",2007-12-26 00:00:00,11,11.1,10.9,10.95,4018034,
"DIC",2007-12-26 00:00:00,5.52,5.6100001,5.46,5.5300002,24611544,
"DRIVE",2007-12-26 00:00:00,5.7399998,5.8899999,5.71,5.8400002,267477,
"DU",2007-12-26 00:00:00,7.1199999,7.3800001,7.0599999,7.3400002,55029946,
"EIC",2007-12-26 00:00:00,8.0500002,8.5,8.0299997,8.3000002,104390,
"EMAAR",2007-12-26 00:00:00,14.8,15.1,14.55,15.1,62742302,
"ENBD",2007-12-26 00:00:00,14.3,14.75,14.2,14.7,1912614,
"ETISALAT",2007-12-26 00:00:00,23.549999,23.75,23.299999,23.549999,3917653,
"FCI",2007-12-26 00:00:00,4.4899998,4.4899998,4.4899998,4.4899998,10000,
"FGB",2007-12-26 00:00:00,22.75,22.75,22.25,22.549999,1689383,
"FH",2007-12-26 00:00:00,10.5,11.35,10.5,10.85,157669,
"GCEM",2007-12-26 00:00:00,6.1700001,6.1900001,6.0900002,6.1100001,885000,
"GGICO",2007-12-26 00:00:00,8.75,8.8000002,8.71,8.8000002,75103,
"GULFNAV",2007-12-26 00:00:00,1.71,1.72,1.6799999,1.7,61459899,
"IAIC",2007-12-26 00:00:00,3.9000001,3.9300001,3.79,3.8499999,20439389,
"IFA",2007-12-26 00:00:00,10.75,11.75,10.75,11.75,26174,
"INVESTB",2007-12-26 00:00:00,3.45,3.5,3.45,3.47,390000,
"JULPHAR",2007-12-26 00:00:00,2.45,2.5,2.3299999,2.4400001,45000,
"MAZAYA",2007-12-26 00:00:00,8.5,8.5,8.5,8.5,62200,
"NBAD",2007-12-26 00:00:00,22.9,22.9,22.799999,22.799999,865338,
"NBF",2007-12-26 00:00:00,5.5,5.5,5.4499998,5.48,4578,
"NBS",2007-12-26 00:00:00,4.1700001,4.2600002,4.1599998,4.23,4289298,
"NCC",2007-12-26 00:00:00,11.55,11.55,11.55,11.55,2000,
"NCTH",2007-12-26 00:00:00,8.3000002,8.3000002,8.3000002,8.3000002,10000,
"NMDC",2007-12-26 00:00:00,6.0500002,6.8899999,6.0500002,6.7399998,68000,
"OEIHC",2007-12-26 00:00:00,32,32.549999,32,32.25,176,
"OILC",2007-12-26 00:00:00,2.76,2.78,2.6800001,2.74,125958442,
"RAKCC",2007-12-26 00:00:00,2.1900001,2.27,2.1800001,2.22,17175477,
"RAKCEC",2007-12-26 00:00:00,5.0100002,5.0100002,5,5,60000,
"RAKPROP",2007-12-26 00:00:00,2.49,2.54,2.4000001,2.48,131846972,
"RAKWCT",2007-12-26 00:00:00,2.23,2.4300001,2.2,2.3499999,17819298,
"SCIDC",2007-12-26 00:00:00,4.6999998,4.75,4.6999998,4.73,41322,
"SHUAA",2007-12-26 00:00:00,6.4899998,6.6900001,6.4000001,6.6799998,429486,
"SOROUH",2007-12-26 00:00:00,8.8400002,8.8999996,8.6700001,8.7299995,32789708,
"SUDATEL",2007-12-26 00:00:00,8.1599998,8.4499998,8.1400003,8.3400002,4938291,
"TABREED",2007-12-26 00:00:00,3.4400001,3.71,3.4300001,3.5699999,68380195,
"TAMWEEL",2007-12-26 00:00:00,7.29,7.29,7.0799999,7.1799998,13742786,
"TAQA",2007-12-26 00:00:00,3.77,3.8399999,3.6900001,3.79,16006794,
"UCC",2007-12-26 00:00:00,4.0700002,4.1900001,4.0700002,4.1100001,33400,
"UNB",2007-12-26 00:00:00,9.1599998,9.1999998,9.0699997,9.1300001,2243520,
"UNION",2007-12-26 00:00:00,3,3,3,3,100000,
"UPP",2007-12-26 00:00:00,5.3800001,5.3800001,5.1999998,5.2800002,35763412,
"AABAR",2007-12-25 00:00:00,3.9100001,4,3.8900001,3.95,11947920,
"ADAVIATION",2007-12-25 00:00:00,2.8499999,3.1900001,2.8499999,3.02,1277310,
"ADCB",2007-12-25 00:00:00,6.6199999,6.6900001,6.5999999,6.6300001,1498832,
"ADIB",2007-12-25 00:00:00,63.400002,64,63.299999,63.700001,305666,
"ADNH",2007-12-25 00:00:00,9.4499998,9.4499998,9.3999996,9.4099998,66723,
"ADSB",2007-12-25 00:00:00,4.9000001,5,4.9000001,4.9699998,176000,
"AEIBANK",2007-12-25 00:00:00,1157.2,1157.2,1157.2,1157.2,10,
"AGTHIA",2007-12-25 00:00:00,2.0599999,2.22,2.0599999,2.1500001,27642879,
"AIRARABIA",2007-12-25 00:00:00,1.95,1.96,1.9400001,1.95,46444236,
"AKIC",2007-12-25 00:00:00,1.6,1.6799999,1.5700001,1.61,2482523,
"ALDAR",2007-12-25 00:00:00,13.05,13.25,12.8,13.05,24438895,
"ALFIRDOUS",2007-12-25 00:00:00,2.79,2.79,2.74,2.79,117705,
"ALMADINA",2007-12-25 00:00:00,9.3999996,10,9.0500002,10,3406431,
"AMAN",2007-12-25 00:00:00,29.1,30.799999,28.6,30.1,463806,
"AMLAK",2007-12-25 00:00:00,4.9099998,5.1500001,4.9099998,5.1199999,131492276,
"ARIG",2007-12-25 00:00:00,3.55,3.55,3.55,3.55,7426,
"ARKAN",2007-12-25 00:00:00,4.0799999,4.0900002,4.0100002,4.0500002,17155978,
"ARMX",2007-12-25 00:00:00,3.0999999,3.1600001,3.0999999,3.1400001,11523671,
"ARTC",2007-12-25 00:00:00,9.5799999,9.7399998,9.5,9.6999998,2702105,
"ASCANA",2007-12-25 00:00:00,2.1500001,2.26,2.1500001,2.26,20050,
"ASMAK",2007-12-25 00:00:00,6.1500001,6.3000002,6.1500001,6.29,8800,
"AWNIC",2007-12-25 00:00:00,6.8000002,6.8000002,6.8000002,6.8000002,3000,
"BILDCO",2007-12-25 00:00:00,4.0500002,4.0799999,3.98,4.02,852644,
"BOS",2007-12-25 00:00:00,3.4100001,3.4100001,3.3599999,3.4000001,1744916,
"CBD",2007-12-25 00:00:00,10.1,10.25,10.1,10.25,91500,
"CBI",2007-12-25 00:00:00,3.03,3.05,3,3.03,1903000,
"DANA",2007-12-25 00:00:00,2.1500001,2.3399999,2.1099999,2.26,151010925,
"DEYAAR",2007-12-25 00:00:00,2.95,2.98,2.9400001,2.96,93983572,
"DFM",2007-12-25 00:00:00,6.8899999,7.0300002,6.8499999,6.9000001,75989468,
"DIB",2007-12-25 00:00:00,10.9,11.25,10.85,11.05,24373162,
"DIC",2007-12-25 00:00:00,5.5100002,5.5999999,5.48,5.52,30449680,
"DRIVE",2007-12-25 00:00:00,5.3600001,5.3600001,5,5.3600001,657517,
"DU",2007-12-25 00:00:00,6.5500002,7.1999998,6.5500002,7.0799999,112928724,
"EIC",2007-12-25 00:00:00,8.1000004,8.1000004,8.1000004,8.1000004,11000,
"EMAAR",2007-12-25 00:00:00,14.35,14.85,14.3,14.8,74537877,
"ENBD",2007-12-25 00:00:00,14.15,14.45,14.05,14.45,1234909,
"ETISALAT",2007-12-25 00:00:00,23.35,23.6,23.25,23.35,1499979,
"FBICO",2007-12-25 00:00:00,3.99,3.99,3.99,3.99,200,
"FGB",2007-12-25 00:00:00,22.15,22.9,22,22.450001,1681705,
"FH",2007-12-25 00:00:00,11.4,11.4,10.3,10.85,189400,
"FOODCO",2007-12-25 00:00:00,4.25,4.25,4.0900002,4.1700001,70612,
"GCEM",2007-12-25 00:00:00,6.1999998,6.27,6.1700001,6.2399998,298553,
"GGICO",2007-12-25 00:00:00,8.8500004,8.8999996,8.8199997,8.8999996,431381,
"GMPC",2007-12-25 00:00:00,5.8499999,5.8499999,5.8499999,5.8499999,93597,
"GULFNAV",2007-12-25 00:00:00,1.6900001,1.71,1.6799999,1.6900001,35980072,
"IAIC",2007-12-25 00:00:00,3.79,3.8800001,3.79,3.8699999,12852522,
"INVESTB",2007-12-25 00:00:00,3.3399999,3.5899999,3.3399999,3.49,396399,
"JULPHAR",2007-12-25 00:00:00,2.3,2.4000001,2.3,2.3699999,332671,
"NBAD",2007-12-25 00:00:00,23,23,22.950001,22.950001,520600,
"NBS",2007-12-25 00:00:00,4.0999999,4.2199998,4.0999999,4.1700001,2478300,
"NCC",2007-12-25 00:00:00,10.8,11.45,10.8,11,6000,
"NCTH",2007-12-25 00:00:00,8.3000002,8.4499998,8.1999998,8.3000002,38000,
"NMDC",2007-12-25 00:00:00,5.9499998,6.8000002,5.9499998,6.27,13218,
"OEIHC",2007-12-25 00:00:00,36,36,33.5,35,888,
"OILC",2007-12-25 00:00:00,2.6500001,2.76,2.6300001,2.71,125326361,
"QCEM",2007-12-25 00:00:00,3.05,3.05,3.05,3.05,100,
"RAKCC",2007-12-25 00:00:00,2.1300001,2.24,2.1300001,2.1900001,15578658,
"RAKCEC",2007-12-25 00:00:00,5,5.1199999,4.9499998,5.0599999,115000,
"RAKPROP",2007-12-25 00:00:00,2.28,2.49,2.26,2.4000001,257653083,
"RAKWCT",2007-12-25 00:00:00,2.1500001,2.23,2.1500001,2.21,926714,
"SCIDC",2007-12-25 00:00:00,4.6999998,4.75,4.6500001,4.6900001,70000,
"SHUAA",2007-12-25 00:00:00,6.4099998,6.7199998,6.4099998,6.6500001,1134995,
"SOROUH",2007-12-25 00:00:00,8.8000002,9.0299997,8.71,8.8599997,42637490,
"SUDATEL",2007-12-25 00:00:00,8.1700001,8.25,8,8.1700001,1098175,
"TABREED",2007-12-25 00:00:00,3.4000001,3.45,3.3900001,3.4400001,15613429,
"TAMWEEL",2007-12-25 00:00:00,7.23,7.3200002,7.1599998,7.2399998,33586915,
"TAQA",2007-12-25 00:00:00,3.6700001,3.78,3.6099999,3.71,10040516,
"TKFL",2007-12-25 00:00:00,6,6,6,6,226704,
"UCC",2007-12-25 00:00:00,4.0700002,4.0700002,4.0700002,4.0700002,26400,
"UNB",2007-12-25 00:00:00,9.1400003,9.1499996,9.1000004,9.1199999,265920,
"UNION",2007-12-25 00:00:00,2.96,2.96,2.9400001,2.95,159330,
"UPP",2007-12-25 00:00:00,5.2199998,5.4400001,5.2199998,5.3600001,91744084,
"AABAR",2007-12-24 00:00:00,3.97,3.97,3.8900001,3.9200001,6544405,
"ADAVIATION",2007-12-24 00:00:00,2.8499999,3,2.8499999,2.9300001,128542,
"ADCB",2007-12-24 00:00:00,6.71,6.7600002,6.5500002,6.6100001,3405270,
"ADIB",2007-12-24 00:00:00,63.049999,63.75,63.049999,63.299999,163948,
"ADNH",2007-12-24 00:00:00,9.5799999,10.25,9.5799999,9.9499998,190678,
"ADSB",2007-12-24 00:00:00,4.5999999,4.8899999,4.5999999,4.6500001,75030,
"AGTHIA",2007-12-24 00:00:00,2.0699999,2.0899999,2.05,2.0599999,3878028,
"AIRARABIA",2007-12-24 00:00:00,1.95,1.97,1.9299999,1.9400001,46074282,
"AKIC",2007-12-24 00:00:00,1.59,1.61,1.5700001,1.58,1135006,
"ALDAR",2007-12-24 00:00:00,12.2,13.15,12.1,12.6,40446439,
"ALFIRDOUS",2007-12-24 00:00:00,2.74,2.8,2.7,2.71,145139,
"ALMADINA",2007-12-24 00:00:00,9.1099997,9.8000002,9.0100002,9.8000002,350000,
"AMAN",2007-12-24 00:00:00,29,29.25,28.5,29,81637,
"AMLAK",2007-12-24 00:00:00,4.9200001,4.96,4.8499999,4.9000001,28841909,
"ARIG",2007-12-24 00:00:00,3.5,3.5,3.5,3.5,5000,
"ARKAN",2007-12-24 00:00:00,4.1500001,4.1599998,3.99,4.0700002,66432358,
"ARMX",2007-12-24 00:00:00,3.1300001,3.1700001,3.0699999,3.0999999,5321014,
"ARTC",2007-12-24 00:00:00,9.6000004,9.6800003,9.4099998,9.5500002,1606505,
"ASCANA",2007-12-24 00:00:00,2.1800001,2.1800001,2.1600001,2.1600001,25000,
"ASMAK",2007-12-24 00:00:00,6.5100002,6.5500002,6.5100002,6.54,8500,
"BILDCO",2007-12-24 00:00:00,3.97,4.0599999,3.97,4.0100002,399145,
"BOS",2007-12-24 00:00:00,3.3900001,3.45,3.3599999,3.4100001,3439709,
"CBD",2007-12-24 00:00:00,10.1,10.1,10.1,10.1,50000,
"CBI",2007-12-24 00:00:00,3.02,3.0799999,3.02,3.03,250000,
"DANA",2007-12-24 00:00:00,2.1800001,2.1800001,2.1300001,2.1500001,10245401,
"DEYAAR",2007-12-24 00:00:00,2.97,2.98,2.9200001,2.95,80444963,
"DFM",2007-12-24 00:00:00,6.8699999,6.9400001,6.7800002,6.8400002,59390942,
"DIB",2007-12-24 00:00:00,10.8,10.95,10.75,10.85,4530467,
"DIC",2007-12-24 00:00:00,5.52,5.5599999,5.46,5.48,8447621,
"DRIVE",2007-12-24 00:00:00,4.8800001,4.8800001,4.8800001,4.8800001,220000,
"DU",2007-12-24 00:00:00,6.3600001,6.5300002,6.3499999,6.48,37429518,
"EIC",2007-12-24 00:00:00,8.1499996,8.1499996,8,8,31818,
"EMAAR",2007-12-24 00:00:00,14.1,14.45,13.95,14.35,61464175,
"ENBD",2007-12-24 00:00:00,14,14.15,13.95,13.95,329335,
"ETISALAT",2007-12-24 00:00:00,23.549999,23.6,23.299999,23.450001,1071434,
"FBICO",2007-12-24 00:00:00,3.6300001,3.6300001,3.6300001,3.6300001,110,
"FGB",2007-12-24 00:00:00,22.299999,22.6,22,22.15,2931079,
"FH",2007-12-24 00:00:00,11,11.4,10.9,11.1,2939608,
"FOODCO",2007-12-24 00:00:00,4.0599999,4.0599999,4.0500002,4.0500002,45185,
"GCEM",2007-12-24 00:00:00,6.1599998,6.1900001,6.1599998,6.1799998,30000,
"GRAND",2007-12-24 00:00:00,5.48,5.48,5.48,5.48,3700,
"GULFNAV",2007-12-24 00:00:00,1.7,1.71,1.6799999,1.6799999,15912392,
"IAIC",2007-12-24 00:00:00,3.8399999,3.8499999,3.75,3.8099999,9470455,
"INVESTB",2007-12-24 00:00:00,3.4300001,3.4300001,3.4300001,3.4300001,15000,
"JULPHAR",2007-12-24 00:00:00,2.3900001,2.3900001,2.3,2.3399999,7200,
"MAZAYA",2007-12-24 00:00:00,8.3000002,8.3000002,8.3000002,8.3000002,5000,
"NBAD",2007-12-24 00:00:00,23,23,22.799999,22.799999,262022,
"NBF",2007-12-24 00:00:00,5.0999999,5.0999999,5.0999999,5.0999999,1000,
"NBS",2007-12-24 00:00:00,4.0500002,4.1500001,4.0500002,4.1100001,3839697,
"NCTH",2007-12-24 00:00:00,8.1099997,8.1099997,8.1000004,8.1000004,40000,
"OEIHC",2007-12-24 00:00:00,33.299999,33.299999,33.299999,33.299999,213,
"OILC",2007-12-24 00:00:00,2.6600001,2.6700001,2.6199999,2.6400001,12805522,
"QCEM",2007-12-24 00:00:00,3.2,3.25,3.2,3.24,25000,
"RAKCC",2007-12-24 00:00:00,2.1400001,2.1600001,2.1300001,2.1400001,3178154,
"RAKCEC",2007-12-24 00:00:00,4.8899999,5.0799999,4.8899999,4.98,70000,
"RAKNIC",2007-12-24 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,8000,
"RAKPROP",2007-12-24 00:00:00,2.29,2.3,2.23,2.27,80683813,
"RAKWCT",2007-12-24 00:00:00,2.1600001,2.1700001,2.1300001,2.1400001,510877,
"RAPCO",2007-12-24 00:00:00,3.9000001,3.9000001,3.9000001,3.9000001,9750,
"SCIDC",2007-12-24 00:00:00,4.75,4.79,4.6500001,4.6599998,243000,
"SHUAA",2007-12-24 00:00:00,6.3699999,6.6900001,6.3499999,6.5,973990,
"SOROUH",2007-12-24 00:00:00,8.5699997,8.8500004,8.5,8.6400003,44075628,
"SUDATEL",2007-12-24 00:00:00,8.3000002,8.3000002,8.1499996,8.1800003,452650,
"TABREED",2007-12-24 00:00:00,3.4300001,3.48,3.3800001,3.4200001,21826012,
"TAMWEEL",2007-12-24 00:00:00,7.2199998,7.3000002,7.0999999,7.1500001,18092164,
"TAQA",2007-12-24 00:00:00,3.6900001,3.75,3.6600001,3.7,8203841,
"TKFL",2007-12-24 00:00:00,6,6,6,6,2000,
"UCC",2007-12-24 00:00:00,4.0999999,4.0999999,3.95,4.0300002,16800,
"UNB",2007-12-24 00:00:00,9.1000004,9.29,9.0900002,9.1300001,5811500,
"UNION",2007-12-24 00:00:00,3.0599999,3.0699999,3.0599999,3.0699999,800000,
"UPP",2007-12-24 00:00:00,5,5.2399998,5,5.2399998,94642654,
"AABAR",2007-12-23 00:00:00,4.0100002,4.02,3.9400001,3.99,10770185,
"ADAVIATION",2007-12-23 00:00:00,2.76,2.78,2.76,2.78,10200,
"ADCB",2007-12-23 00:00:00,6.7800002,6.7800002,6.6900001,6.6999998,1238250,
"ADIB",2007-12-23 00:00:00,63.049999,63.5,63,63.400002,139306,
"ADNH",2007-12-23 00:00:00,9.3400002,9.3400002,9.3100004,9.3299999,18000,
"ADNIC",2007-12-23 00:00:00,8.0299997,8.1000004,8.0299997,8.0699997,102000,
"ADSB",2007-12-23 00:00:00,4.9499998,4.9499998,4.9499998,4.9499998,4000,
"AGTHIA",2007-12-23 00:00:00,2.05,2.0899999,2.05,2.0699999,2602998,
"AIRARABIA",2007-12-23 00:00:00,1.9400001,1.97,1.9299999,1.95,45432477,
"AKIC",2007-12-23 00:00:00,1.6,1.6,1.58,1.59,26368,
"ALDAR",2007-12-23 00:00:00,11.8,12.2,11.8,12.05,35843044,
"ALFIRDOUS",2007-12-23 00:00:00,2.75,2.8,2.6600001,2.74,110399,
"AMAN",2007-12-23 00:00:00,29,29.25,28.9,28.9,69474,
"AMLAK",2007-12-23 00:00:00,4.8699999,4.9299998,4.8400002,4.9000001,30532831,
"ARIG",2007-12-23 00:00:00,3.5,3.5,3.5,3.5,13959,
"ARKAN",2007-12-23 00:00:00,4,4.1599998,4,4.1300001,42347862,
"ARMX",2007-12-23 00:00:00,3.0899999,3.1800001,3.0799999,3.1199999,7223504,
"ARTC",2007-12-23 00:00:00,9.3000002,9.7299995,9.25,9.5299997,7897696,
"ASCANA",2007-12-23 00:00:00,2.3499999,2.3499999,2.2,2.2,300,
"ASMAK",2007-12-23 00:00:00,6.5,7,6.5,6.6999998,238000,
"AWNIC",2007-12-23 00:00:00,6.4899998,6.5,6.4899998,6.4899998,465000,
"BILDCO",2007-12-23 00:00:00,3.9200001,4.0500002,3.9200001,3.98,231038,
"BOS",2007-12-23 00:00:00,3.25,3.4000001,3.25,3.3699999,2556827,
"CBD",2007-12-23 00:00:00,10,10.15,10,10,150000,
"CBI",2007-12-23 00:00:00,3.05,3.05,3.01,3.02,175000,
"DANA",2007-12-23 00:00:00,2.1400001,2.1900001,2.1300001,2.1700001,18922429,
"DEYAAR",2007-12-23 00:00:00,2.95,2.98,2.95,2.96,72639604,
"DFM",2007-12-23 00:00:00,6.6799998,6.9099998,6.6799998,6.8499999,72344310,
"DHAFRA",2007-12-23 00:00:00,6.5999999,6.5999999,6.5999999,6.5999999,1460,
"DIB",2007-12-23 00:00:00,10.7,10.85,10.7,10.85,4024696,
"DIC",2007-12-23 00:00:00,5.4699998,5.54,5.4699998,5.5100002,8518414,
"DNIR",2007-12-23 00:00:00,4.1799998,4.1799998,4.1799998,4.1799998,150,
"DRIVE",2007-12-23 00:00:00,4.23,4.5599999,4.1999998,4.4400001,460162,
"DU",2007-12-23 00:00:00,6.0500002,6.4000001,6.0500002,6.2800002,45674907,
"EMAAR",2007-12-23 00:00:00,13.6,14.1,13.6,14,42595336,
"ENBD",2007-12-23 00:00:00,14,14.4,14,14.1,437550,
"ETISALAT",2007-12-23 00:00:00,23.299999,23.549999,23.049999,23.4,1105824,
"FGB",2007-12-23 00:00:00,21.549999,22.15,21.549999,21.9,5440514,
"FH",2007-12-23 00:00:00,10.65,10.65,9.6000004,10.65,1992700,
"GCEM",2007-12-23 00:00:00,6.1999998,6.1999998,6.1199999,6.1700001,1252873,
"GFH",2007-12-23 00:00:00,11.75,11.75,11.75,11.75,1220,
"GGICO",2007-12-23 00:00:00,8.8000002,8.8699999,8.75,8.8000002,133000,
"GRAND",2007-12-23 00:00:00,5.54,5.6999998,5.5,5.5,20066,
"GULFNAV",2007-12-23 00:00:00,1.6799999,1.71,1.6799999,1.7,30642777,
"IAIC",2007-12-23 00:00:00,3.77,3.8399999,3.76,3.8099999,14099905,
"JULPHAR",2007-12-23 00:00:00,2.3900001,2.3900001,2.3900001,2.3900001,15000,
"MAZAYA",2007-12-23 00:00:00,8.3000002,8.3000002,8.3000002,8.3000002,5000,
"NBAD",2007-12-23 00:00:00,22.9,22.9,22.9,22.9,635574,
"NBF",2007-12-23 00:00:00,5,5,5,5,2000,
"NBS",2007-12-23 00:00:00,3.9000001,4.0999999,3.9000001,4.0100002,8515854,
"NCC",2007-12-23 00:00:00,11.25,11.25,11.25,11.25,5750,
"OEIHC",2007-12-23 00:00:00,37,37,33.150002,35.400002,1826,
"OILC",2007-12-23 00:00:00,2.6600001,2.6700001,2.6400001,2.6600001,20836858,
"RAKCC",2007-12-23 00:00:00,2.1300001,2.1600001,2.1300001,2.1400001,2667312,
"RAKCEC",2007-12-23 00:00:00,4.6999998,4.9000001,4.6999998,4.7199998,386771,
"RAKPROP",2007-12-23 00:00:00,2.2,2.28,2.2,2.25,103655966,
"RAKWCT",2007-12-23 00:00:00,2.2,2.2,2.1500001,2.1700001,640007,
"SCIDC",2007-12-23 00:00:00,4.75,4.75,4.6500001,4.6999998,1062900,
"SHUAA",2007-12-23 00:00:00,6.3200002,6.5,6.3000002,6.4899998,778172,
"SOROUH",2007-12-23 00:00:00,8.5500002,8.6300001,8.5100002,8.5699997,73680166,
"SUDATEL",2007-12-23 00:00:00,8.3000002,8.3999996,8.1999998,8.3100004,2676100,
"TABREED",2007-12-23 00:00:00,3.26,3.4100001,3.26,3.4000001,20791835,
"TAMWEEL",2007-12-23 00:00:00,7.3099999,7.3600001,7.21,7.2199998,23808475,
"TAQA",2007-12-23 00:00:00,3.74,3.77,3.6800001,3.72,9597111,
"TKFL",2007-12-23 00:00:00,5.5,6,5.5,5.6500001,6445,
"UCC",2007-12-23 00:00:00,4.2199998,4.2199998,4.1999998,4.21,408508,
"UNB",2007-12-23 00:00:00,9.3000002,9.3000002,9.04,9.1899996,1205607,
"UNION",2007-12-23 00:00:00,3.0699999,3.0699999,3.0699999,3.0699999,10000,
"UPP",2007-12-23 00:00:00,4.9499998,5.02,4.9499998,4.9699998,16359195,
"AABAR",2007-12-17 00:00:00,3.9000001,4.0500002,3.9000001,3.99,41615313,
"ADAVIATION",2007-12-17 00:00:00,2.76,2.76,2.71,2.75,117792,
"ADCB",2007-12-17 00:00:00,6.71,6.75,6.6500001,6.6799998,2898420,
"ADIB",2007-12-17 00:00:00,62.799999,63.950001,62.799999,63.150002,580555,
"ADNH",2007-12-17 00:00:00,9.2600002,9.2600002,9,9.1899996,4241000,
"ADNIC",2007-12-17 00:00:00,8.0500002,8.0500002,8.0500002,8.0500002,20888,
"ADSB",2007-12-17 00:00:00,4.6199999,4.6999998,4.6199999,4.6500001,17330,
"AGTHIA",2007-12-17 00:00:00,2.05,2.0899999,2.05,2.0699999,2285002,
"AIRARABIA",2007-12-17 00:00:00,1.9299999,1.9400001,1.92,1.9299999,27709249,
"AKIC",2007-12-17 00:00:00,1.6,1.63,1.58,1.6,641238,
"ALDAR",2007-12-17 00:00:00,11.45,11.75,11.3,11.55,30207950,
"ALFIRDOUS",2007-12-17 00:00:00,2.6500001,2.75,2.6500001,2.75,33798,
"ALMADINA",2007-12-17 00:00:00,10,10.25,8.8999996,10,1319976,
"AMAN",2007-12-17 00:00:00,29,29,28.549999,28.6,32375,
"AMLAK",2007-12-17 00:00:00,4.8200002,4.8699999,4.8000002,4.8200002,22049722,
"ARIG",2007-12-17 00:00:00,3.3499999,3.4000001,3.3499999,3.4000001,19745,
"ARKAN",2007-12-17 00:00:00,4.0300002,4.0300002,3.8,3.98,13744142,
"ARMX",2007-12-17 00:00:00,3.0799999,3.0999999,3.05,3.0599999,2279669,
"ARTC",2007-12-17 00:00:00,9.1300001,9.2700005,9.1000004,9.2700005,1769437,
"ASCANA",2007-12-17 00:00:00,2.3099999,2.3099999,2.29,2.3,32000,
"ASMAK",2007-12-17 00:00:00,6.1999998,6.5500002,6.1999998,6.3800001,100780,
"BILDCO",2007-12-17 00:00:00,3.7,4.1100001,3.7,3.8499999,10533380,
"BOS",2007-12-17 00:00:00,3.1900001,3.25,3.1900001,3.23,974000,
"CBI",2007-12-17 00:00:00,3.04,3.05,3.04,3.04,230000,
"DANA",2007-12-17 00:00:00,2.1400001,2.1600001,2.1300001,2.1400001,12709606,
"DEYAAR",2007-12-17 00:00:00,2.9400001,2.96,2.9000001,2.9400001,71710333,
"DFM",2007-12-17 00:00:00,6.6599998,6.6900001,6.5900002,6.6199999,19378613,
"DIB",2007-12-17 00:00:00,10.65,10.75,10.5,10.65,4269222,
"DIC",2007-12-17 00:00:00,5.5100002,5.5100002,5.4299998,5.46,7534778,
"DIN",2007-12-17 00:00:00,30.5,30.5,30,30,16500,
"DRIVE",2007-12-17 00:00:00,4.3299999,4.3299999,4,4.1500001,38000,
"DU",2007-12-17 00:00:00,6.0799999,6.1700001,6.0100002,6.04,12837154,
"EIC",2007-12-17 00:00:00,8.1000004,8.1499996,8.1000004,8.1499996,204999,
"EMAAR",2007-12-17 00:00:00,13.65,13.65,13.35,13.65,45084690,
"ENBD",2007-12-17 00:00:00,13.9,14.05,13.9,14,785329,
"ETISALAT",2007-12-17 00:00:00,23,23,22.75,22.950001,647011,
"FBICO",2007-12-17 00:00:00,3.3,3.3,3.3,3.3,110,
"FGB",2007-12-17 00:00:00,21.9,22.15,21.5,21.75,2844478,
"FH",2007-12-17 00:00:00,9.6999998,9.6999998,9.6999998,9.6999998,116344,
"FOODCO",2007-12-17 00:00:00,4.23,4.29,4.23,4.2600002,73210,
"GCEM",2007-12-17 00:00:00,6.1399999,6.1999998,6.1399999,6.1900001,1080456,
"GGICO",2007-12-17 00:00:00,8.9899998,8.9899998,8.75,8.8599997,33109,
"GLOBAL",2007-12-17 00:00:00,13.1,13.1,13.1,13.1,2400000,
"GRAND",2007-12-17 00:00:00,5.1700001,5.5900002,5.1700001,5.5900002,60000,
"GULFNAV",2007-12-17 00:00:00,1.67,1.6900001,1.66,1.67,17611439,
"IAIC",2007-12-17 00:00:00,3.77,3.8199999,3.74,3.75,15931384,
"INVESTB",2007-12-17 00:00:00,3.4200001,3.5899999,3.4200001,3.47,35000,
"JULPHAR",2007-12-17 00:00:00,2.3499999,2.4000001,2.3,2.3299999,67200,
"NBAD",2007-12-17 00:00:00,23,23.299999,23,23.049999,95800,
"NBF",2007-12-17 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,1800,
"NBS",2007-12-17 00:00:00,3.8599999,3.9000001,3.75,3.8099999,1591308,
"NMDC",2007-12-17 00:00:00,6.1500001,6.3000002,6.0999999,6.23,112417,
"OEIHC",2007-12-17 00:00:00,35.049999,38.5,35.049999,36.650002,921,
"OILC",2007-12-17 00:00:00,2.6199999,2.6800001,2.6199999,2.6500001,74453493,
"QCEM",2007-12-17 00:00:00,3.28,3.29,3.28,3.28,15000,
"RAKBANK",2007-12-17 00:00:00,8.3000002,8.3000002,8.3000002,8.3000002,250000,
"RAKCC",2007-12-17 00:00:00,2.1400001,2.1400001,2.1099999,2.1199999,3148906,
"RAKCEC",2007-12-17 00:00:00,4.8000002,4.9000001,4.75,4.8000002,414087,
"RAKNIC",2007-12-17 00:00:00,5.2800002,5.2800002,5.2800002,5.2800002,10000,
"RAKPROP",2007-12-17 00:00:00,2.1900001,2.21,2.1600001,2.1900001,26553797,
"RAKWCT",2007-12-17 00:00:00,2.1700001,2.2,2.1500001,2.1700001,1315000,
"RAPCO",2007-12-17 00:00:00,3.55,3.55,3.55,3.55,105,
"SCIDC",2007-12-17 00:00:00,4.5900002,4.6100001,4.5900002,4.5999999,358400,
"SHUAA",2007-12-17 00:00:00,6.3699999,6.3800001,6.3200002,6.3200002,319234,
"SOROUH",2007-12-17 00:00:00,8.46,8.5500002,8.3199997,8.4399996,24053266,
"SUDATEL",2007-12-17 00:00:00,8.1999998,8.3000002,8.1599998,8.2200003,1263680,
"TABREED",2007-12-17 00:00:00,3.3,3.3,3.2,3.27,5727182,
"TAMWEEL",2007-12-17 00:00:00,7.5700002,7.5700002,7.1799998,7.23,101980934,
"TAQA",2007-12-17 00:00:00,3.6500001,3.76,3.6199999,3.71,30443316,
"UCC",2007-12-17 00:00:00,4.1199999,4.1999998,4.1199999,4.1799998,9105,
"UIC",2007-12-17 00:00:00,5.5,5.5,5.5,5.5,28000,
"UNB",2007-12-17 00:00:00,9.3100004,9.5,9.04,9.3299999,2541198,
"UNION",2007-12-17 00:00:00,2.99,2.99,2.99,2.99,4470,
"UPP",2007-12-17 00:00:00,4.9099998,4.9499998,4.8800001,4.9400001,11433484,
"AAAIC",2007-12-16 00:00:00,134,134,134,134,2726,
"AABAR",2007-12-16 00:00:00,3.8800001,3.9400001,3.8499999,3.9000001,6281263,
"ABNIC",2007-12-16 00:00:00,9.5,9.5,9.5,9.5,5000,
"ACICO",2007-12-16 00:00:00,7.4699998,7.4699998,7.4699998,7.4699998,1000,
"ADAVIATION",2007-12-16 00:00:00,2.71,2.79,2.71,2.72,133558,
"ADCB",2007-12-16 00:00:00,6.73,6.8299999,6.73,6.8099999,1524627,
"ADIB",2007-12-16 00:00:00,62.900002,63.400002,62.799999,63.049999,254939,
"ADSB",2007-12-16 00:00:00,4.5999999,4.6100001,4.5999999,4.5999999,10500,
"AGTHIA",2007-12-16 00:00:00,2.0599999,2.1099999,2.05,2.0799999,3789908,
"AIRARABIA",2007-12-16 00:00:00,1.9400001,1.95,1.9299999,1.9299999,26329354,
"AKIC",2007-12-16 00:00:00,1.53,1.64,1.53,1.6,15736,
"ALDAR",2007-12-16 00:00:00,11.25,11.7,11.25,11.55,26382846,
"ALFIRDOUS",2007-12-16 00:00:00,2.71,2.78,2.6099999,2.78,109857,
"ALMADINA",2007-12-16 00:00:00,9.4499998,9.75,9.4499998,9.75,145000,
"AMAN",2007-12-16 00:00:00,28.6,29.35,28.6,28.6,67130,
"AMLAK",2007-12-16 00:00:00,4.8499999,4.8899999,4.79,4.8000002,21569862,
"ARIG",2007-12-16 00:00:00,3.3,3.3,3.3,3.3,8173,
"ARKAN",2007-12-16 00:00:00,4.1199999,4.1300001,4.02,4.0599999,15495136,
"ARMX",2007-12-16 00:00:00,3.1400001,3.1400001,3.0699999,3.0899999,5901193,
"ARTC",2007-12-16 00:00:00,9.25,9.2700005,9.1000004,9.2299995,1301626,
"ASCANA",2007-12-16 00:00:00,2.2,2.2,2.2,2.2,200,
"ASMAK",2007-12-16 00:00:00,6.1100001,6.1100001,6.1100001,6.1100001,2000,
"BILDCO",2007-12-16 00:00:00,3.72,3.8599999,3.72,3.8499999,5600,
"BOS",2007-12-16 00:00:00,3.21,3.23,3.1500001,3.1800001,1048140,
"CBD",2007-12-16 00:00:00,10.1,10.1,10,10,58378,
"CBI",2007-12-16 00:00:00,2.99,3,2.99,3,64042,
"DANA",2007-12-16 00:00:00,2.1199999,2.1800001,2.1199999,2.1600001,21894024,
"DEYAAR",2007-12-16 00:00:00,2.96,2.97,2.9400001,2.95,64652057,
"DFM",2007-12-16 00:00:00,6.6500001,6.6999998,6.5799999,6.6700001,24788116,
"DIB",2007-12-16 00:00:00,10.9,10.9,10.65,10.75,3654819,
"DIC",2007-12-16 00:00:00,5.54,5.5700002,5.4499998,5.4699998,9216349,
"DRIVE",2007-12-16 00:00:00,3.8,4.1799998,3.8,4.0700002,1120910,
"DU",2007-12-16 00:00:00,6.0300002,6.1199999,5.9699998,6.0700002,11474518,
"EIC",2007-12-16 00:00:00,8,8.0500002,8,8.0200005,529719,
"EMAAR",2007-12-16 00:00:00,13.65,13.75,13.5,13.6,19542782,
"ENBD",2007-12-16 00:00:00,13.8,14,13.75,13.9,2816975,
"ETISALAT",2007-12-16 00:00:00,23.25,23.549999,22.85,23.200001,1685791,
"FGB",2007-12-16 00:00:00,22.700001,22.700001,21.85,22.15,8499213,
"FH",2007-12-16 00:00:00,8.8199997,8.8199997,8.8199997,8.8199997,184672,
"FOODCO",2007-12-16 00:00:00,4.1500001,4.1599998,4,4.0599999,96814,
"GCEM",2007-12-16 00:00:00,6.1799998,6.1999998,6.1500001,6.1500001,283250,
"GFH",2007-12-16 00:00:00,10.8,10.8,10.8,10.8,1000,
"GGICO",2007-12-16 00:00:00,9,9,8.8000002,8.8999996,40000,
"GULFNAV",2007-12-16 00:00:00,1.7,1.7,1.67,1.67,21342475,
"IAIC",2007-12-16 00:00:00,3.74,3.8499999,3.72,3.76,30008557,
"INVESTB",2007-12-16 00:00:00,3.4100001,3.4100001,3.4100001,3.4100001,649,
"JULPHAR",2007-12-16 00:00:00,2.23,2.4200001,2.23,2.3399999,309152,
"NBAD",2007-12-16 00:00:00,23,23.450001,23,23.35,271169,
"NBF",2007-12-16 00:00:00,4.3000002,4.3000002,4.3000002,4.3000002,500,
"NBS",2007-12-16 00:00:00,3.79,3.96,3.79,3.8900001,10699057,
"NMDC",2007-12-16 00:00:00,5.6999998,6.25,5.6999998,6.1599998,103805,
"OEIHC",2007-12-16 00:00:00,30.049999,35.099998,30.049999,35.049999,5389,
"OILC",2007-12-16 00:00:00,2.5899999,2.6400001,2.5799999,2.5999999,13586464,
"QCEM",2007-12-16 00:00:00,3,3,3,3,15000,
"RAKCC",2007-12-16 00:00:00,2.1300001,2.1600001,2.1099999,2.1400001,4786984,
"RAKNIC",2007-12-16 00:00:00,4.8099999,4.8099999,4.8099999,4.8099999,5000,
"RAKPROP",2007-12-16 00:00:00,2.1500001,2.23,2.1500001,2.1900001,49574082,
"RAKWCT",2007-12-16 00:00:00,2.22,2.22,2.1700001,2.21,76781,
"SCIDC",2007-12-16 00:00:00,4.5900002,4.5900002,4.5900002,4.5900002,776000,
"SHUAA",2007-12-16 00:00:00,6.3099999,6.4499998,6.3099999,6.4499998,163063,
"SOROUH",2007-12-16 00:00:00,8.1899996,8.6400003,8.1899996,8.4799995,60522656,
"SUDATEL",2007-12-16 00:00:00,8.3000002,8.3000002,8.1700001,8.2399998,822580,
"TABREED",2007-12-16 00:00:00,3.3099999,3.3399999,3.28,3.28,4294455,
"TAMWEEL",2007-12-16 00:00:00,6.96,7.5999999,6.96,7.4899998,130108119,
"TAQA",2007-12-16 00:00:00,3.55,3.6199999,3.5,3.5599999,12307282,
"TKFL",2007-12-16 00:00:00,6,6,6,6,1500,
"UCC",2007-12-16 00:00:00,4.1900001,4.1900001,4.1900001,4.1900001,500,
"UIC",2007-12-16 00:00:00,5.5,5.5,5.5,5.5,460000,
"UNB",2007-12-16 00:00:00,9.2399998,9.3000002,9.1999998,9.2700005,1404950,
"UNION",2007-12-16 00:00:00,2.99,2.99,2.8,2.9000001,22007,
"UPP",2007-12-16 00:00:00,4.9400001,4.9499998,4.8299999,4.8800001,24312432,
"AABAR",2007-12-13 00:00:00,3.8699999,3.9400001,3.8499999,3.9000001,11098182,
"ADAVIATION",2007-12-13 00:00:00,2.6500001,2.76,2.6500001,2.7,712600,
"ADCB",2007-12-13 00:00:00,6.6199999,6.8600001,6.6199999,6.79,2310921,
"ADIB",2007-12-13 00:00:00,63,63.700001,62.75,63,290665,
"ADNH",2007-12-13 00:00:00,9.5,9.5500002,9.3000002,9.3599997,235639,
"ADNIC",2007-12-13 00:00:00,8.8999996,8.8999996,8.8999996,8.8999996,10000,
"ADSB",2007-12-13 00:00:00,4.6799998,4.8000002,4.6799998,4.7199998,49140,
"AGTHIA",2007-12-13 00:00:00,2.05,2.0799999,2.04,2.0599999,2678113,
"AIRARABIA",2007-12-13 00:00:00,1.9400001,1.95,1.92,1.9400001,54638872,
"AKIC",2007-12-13 00:00:00,1.61,1.61,1.6,1.6,905800,
"ALDAR",2007-12-13 00:00:00,10.85,11.4,10.85,11.15,44496705,
"ALFIRDOUS",2007-12-13 00:00:00,2.8,2.8,2.7,2.71,168895,
"AMAN",2007-12-13 00:00:00,29.25,29.25,28.65,28.65,68622,
"AMLAK",2007-12-13 00:00:00,4.8400002,4.8899999,4.7800002,4.8099999,30870678,
"ARKAN",2007-12-13 00:00:00,4.0700002,4.1799998,4.0500002,4.1100001,74182930,
"ARMX",2007-12-13 00:00:00,3.1300001,3.1800001,3.0999999,3.1400001,5885977,
"ARTC",2007-12-13 00:00:00,9.25,9.2600002,9.0500002,9.2200003,3199582,
"ASCANA",2007-12-13 00:00:00,2.21,2.21,2.0999999,2.0999999,123500,
"ASMAK",2007-12-13 00:00:00,6.0100002,6.21,6,6.1799998,72100,
"BILDCO",2007-12-13 00:00:00,3.8,3.8800001,3.78,3.8,79000,
"BOS",2007-12-13 00:00:00,3.1199999,3.1700001,3.1199999,3.1500001,115000,
"CBD",2007-12-13 00:00:00,10.1,10.2,10,10.2,540000,
"CBI",2007-12-13 00:00:00,3.0899999,3.0899999,3.0899999,3.0899999,12470,
"DANA",2007-12-13 00:00:00,2.1199999,2.1600001,2.1099999,2.1400001,10246081,
"DEYAAR",2007-12-13 00:00:00,2.9400001,2.97,2.9100001,2.9400001,122394342,
"DFM",2007-12-13 00:00:00,6.6500001,6.6999998,6.5900002,6.6100001,19109779,
"DHAFRA",2007-12-13 00:00:00,6,6,6,6,10000,
"DIB",2007-12-13 00:00:00,10.75,10.95,10.65,10.85,5775783,
"DIC",2007-12-13 00:00:00,5.5300002,5.5799999,5.48,5.54,10831171,
"DRC",2007-12-13 00:00:00,15.75,15.75,15.75,15.75,500,
"DRIVE",2007-12-13 00:00:00,3.74,3.8499999,3.74,3.8,213200,
"DU",2007-12-13 00:00:00,5.9499998,6.0999999,5.8899999,6.0100002,15262613,
"EIC",2007-12-13 00:00:00,8.0100002,8.0100002,8.0100002,8.0100002,500,
"EMAAR",2007-12-13 00:00:00,13.5,13.75,13.4,13.65,24843038,
"ENBD",2007-12-13 00:00:00,14.45,14.6,13.8,13.9,2000508,
"ETISALAT",2007-12-13 00:00:00,23.25,23.700001,23.200001,23.4,865490,
"FGB",2007-12-13 00:00:00,22.9,23,22.15,22.700001,2564557,
"FH",2007-12-13 00:00:00,7.4499998,8.1000004,7.4499998,8.0200005,1326676,
"GCEM",2007-12-13 00:00:00,6.1999998,6.27,6.1500001,6.1799998,158600,
"GFH",2007-12-13 00:00:00,10.7,11.5,10.7,11.5,34528,
"GGICO",2007-12-13 00:00:00,8.8599997,9.0299997,8.8599997,9.0299997,40000,
"GLOBAL",2007-12-13 00:00:00,13,13,13,13,1985,
"GMPC",2007-12-13 00:00:00,5.4000001,6.5999999,5.4000001,5.8499999,37096,
"GULFNAV",2007-12-13 00:00:00,1.6799999,1.7,1.66,1.6900001,42244314,
"IAIC",2007-12-13 00:00:00,3.71,3.78,3.6800001,3.74,22439140,
"INVESTB",2007-12-13 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,11000,
"JULPHAR",2007-12-13 00:00:00,2.22,2.22,2.1500001,2.2,66124,
"MASQ",2007-12-13 00:00:00,308,308,308,308,1000,
"NBAD",2007-12-13 00:00:00,23.1,23.25,23.049999,23.15,364593,
"NBF",2007-12-13 00:00:00,4.3000002,4.73,3.8699999,3.9200001,192792,
"NBS",2007-12-13 00:00:00,3.5999999,3.8499999,3.55,3.74,15363734,
"NMDC",2007-12-13 00:00:00,5.7199998,6.1399999,5.7199998,5.7399998,2805,
"OEIHC",2007-12-13 00:00:00,32.400002,33,29.200001,31.950001,1453,
"OILC",2007-12-13 00:00:00,2.5999999,2.6099999,2.55,2.5899999,18162571,
"RAKBANK",2007-12-13 00:00:00,8.5,8.5,8.5,8.5,2000,
"RAKCC",2007-12-13 00:00:00,2.1099999,2.1400001,2.1099999,2.1300001,1575527,
"RAKCEC",2007-12-13 00:00:00,5.25,5.25,5.25,5.25,580,
"RAKPROP",2007-12-13 00:00:00,2.1199999,2.1700001,2.1099999,2.1500001,13141881,
"RAKWCT",2007-12-13 00:00:00,2.21,2.21,2.1700001,2.1900001,45900,
"SHUAA",2007-12-13 00:00:00,6.4000001,6.4499998,6.3499999,6.4499998,470190,
"SOROUH",2007-12-13 00:00:00,8,8.2799997,7.9899998,8.1300001,37609296,
"SUDATEL",2007-12-13 00:00:00,8.1999998,8.29,8.1499996,8.2299995,720410,
"TABREED",2007-12-13 00:00:00,3.3,3.3699999,3.29,3.3,6071224,
"TAMWEEL",2007-12-13 00:00:00,6.9699998,6.98,6.8899999,6.9200001,6668296,
"TAQA",2007-12-13 00:00:00,3.4300001,3.5,3.4100001,3.46,3210433,
"TKFL",2007-12-13 00:00:00,5.4499998,5.98,5.3499999,5.6399999,76938,
"UAB",2007-12-13 00:00:00,7.4000001,7.4000001,7.4000001,7.4000001,17000,
"UNB",2007-12-13 00:00:00,9.3000002,9.3900003,9.2700005,9.3199997,977205,
"UNION",2007-12-13 00:00:00,2.8,2.8,2.7,2.72,60984,
"UPP",2007-12-13 00:00:00,4.9699998,5.0100002,4.9000001,4.9400001,20679387,
"AABAR",2007-12-12 00:00:00,3.8900001,3.96,3.8499999,3.9100001,8581003,
"ADAVIATION",2007-12-12 00:00:00,2.5999999,2.5999999,2.5999999,2.5999999,471551,
"ADCB",2007-12-12 00:00:00,6.6500001,6.8899999,6.6500001,6.6999998,5595634,
"ADIB",2007-12-12 00:00:00,63.650002,64.050003,63.049999,63.450001,255691,
"ADNH",2007-12-12 00:00:00,9.1000004,9.5699997,9.1000004,9.3100004,38896,
"ADSB",2007-12-12 00:00:00,4.6500001,4.6999998,4.6500001,4.6599998,19140,
"AEIBANK",2007-12-12 00:00:00,1218.2,1218.2,1218.2,1218.2,29,
"AGTHIA",2007-12-12 00:00:00,2.0899999,2.1099999,2.03,2.0699999,7685480,
"AIRARABIA",2007-12-12 00:00:00,1.98,1.98,1.9299999,1.9299999,104094033,
"AKIC",2007-12-12 00:00:00,1.61,1.62,1.6,1.61,200000,
"ALDAR",2007-12-12 00:00:00,11,11.15,10.8,11,19590260,
"ALFIRDOUS",2007-12-12 00:00:00,2.8099999,2.8800001,2.8099999,2.8099999,136425,
"ALMADINA",2007-12-12 00:00:00,8.1700001,9.25,8.1700001,9.25,32110,
"AMAN",2007-12-12 00:00:00,29.4,29.65,28.85,29.25,167222,
"AMLAK",2007-12-12 00:00:00,4.9499998,4.9899998,4.8000002,4.8400002,97720883,
"ARIG",2007-12-12 00:00:00,3.3199999,3.3199999,3.3099999,3.3099999,13061,
"ARKAN",2007-12-12 00:00:00,4.1500001,4.1500001,3.99,4.0700002,111830690,
"ARMX",2007-12-12 00:00:00,3.1900001,3.23,3.1400001,3.1400001,9282008,
"ARTC",2007-12-12 00:00:00,9.3400002,9.3900003,9.1499996,9.2799997,2203418,
"ASCANA",2007-12-12 00:00:00,2.21,2.21,2.21,2.21,44700,
"ASMAK",2007-12-12 00:00:00,6.0999999,6.3000002,6,6.1300001,15410,
"BILDCO",2007-12-12 00:00:00,3.79,3.8499999,3.75,3.8199999,262374,
"BOS",2007-12-12 00:00:00,3.03,3.1500001,3.03,3.1199999,224417,
"CBI",2007-12-12 00:00:00,2.97,3.04,2.9000001,2.9300001,502140,
"DANA",2007-12-12 00:00:00,2.1400001,2.1600001,2.1199999,2.1400001,7418120,
"DEYAAR",2007-12-12 00:00:00,3.02,3.03,2.9100001,2.9300001,337229316,
"DFM",2007-12-12 00:00:00,6.79,6.8000002,6.5799999,6.6100001,41950038,
"DHAFRA",2007-12-12 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,4460,
"DIB",2007-12-12 00:00:00,10.85,10.9,10.6,10.9,7256945,
"DIC",2007-12-12 00:00:00,5.6199999,5.6399999,5.5100002,5.52,28702118,
"DRIVE",2007-12-12 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,29200,
"DU",2007-12-12 00:00:00,6.1599998,6.1599998,5.9200001,5.9299998,11838874,
"EMAAR",2007-12-12 00:00:00,13.7,13.75,13.4,13.5,31343224,
"ENBD",2007-12-12 00:00:00,13.8,15.1,13.6,14.6,2245838,
"ETISALAT",2007-12-12 00:00:00,23.6,23.9,23.450001,23.6,1874974,
"FCI",2007-12-12 00:00:00,4.8800001,4.9899998,4.8800001,4.9200001,30000,
"FGB",2007-12-12 00:00:00,22.5,22.85,22.5,22.75,2144676,
"FH",2007-12-12 00:00:00,7.0999999,7.5,7.0999999,7.3699999,515537,
"GCEM",2007-12-12 00:00:00,6.1500001,6.25,6.1500001,6.1599998,396309,
"GFH",2007-12-12 00:00:00,10.8,10.8,10.8,10.8,5000,
"GGICO",2007-12-12 00:00:00,8.8199997,9.0500002,8.8199997,8.8199997,17500,
"GMPC",2007-12-12 00:00:00,6,6,6,6,500,
"GULFNAV",2007-12-12 00:00:00,1.73,1.74,1.67,1.67,103568729,
"IAIC",2007-12-12 00:00:00,3.5999999,3.8199999,3.5699999,3.6900001,65422008,
"INVESTB",2007-12-12 00:00:00,3.51,3.51,3.51,3.51,394,
"JULPHAR",2007-12-12 00:00:00,2.1500001,2.1500001,2.1199999,2.1500001,25133,
"MASQ",2007-12-12 00:00:00,302,302,302,302,2000,
"MAZAYA",2007-12-12 00:00:00,8.3000002,8.3000002,8.3000002,8.3000002,106000,
"NBAD",2007-12-12 00:00:00,23.299999,23.450001,23.15,23.299999,370364,
"NBF",2007-12-12 00:00:00,4.3000002,4.3000002,4.3000002,4.3000002,100,
"NBS",2007-12-12 00:00:00,3.5599999,3.6500001,3.45,3.5799999,2426746,
"NCC",2007-12-12 00:00:00,11,11.25,11,11.25,5000,
"NCTH",2007-12-12 00:00:00,8,8,8,8,65000,
"NMDC",2007-12-12 00:00:00,5.75,6.1399999,5.75,5.7600002,10150,
"OEIHC",2007-12-12 00:00:00,30,30,30,30,388,
"OIC",2007-12-12 00:00:00,10.1,10.35,10.1,10.25,60000,
"OILC",2007-12-12 00:00:00,2.6600001,2.6700001,2.5799999,2.6199999,26303187,
"QCEM",2007-12-12 00:00:00,3.2,3.2,3.2,3.2,1674,
"RAKBANK",2007-12-12 00:00:00,8,8,8,8,100000,
"RAKCC",2007-12-12 00:00:00,2.1500001,2.1500001,2.0999999,2.1099999,4451238,
"RAKPROP",2007-12-12 00:00:00,2.1800001,2.1900001,2.1199999,2.1500001,16377147,
"RAKWCT",2007-12-12 00:00:00,2.21,2.22,2.21,2.22,100000,
"SHUAA",2007-12-12 00:00:00,6.4299998,6.5999999,6.3499999,6.4499998,1380432,
"SOROUH",2007-12-12 00:00:00,8.1899996,8.1899996,7.9499998,8.0500002,24466003,
"SUDATEL",2007-12-12 00:00:00,8.1999998,8.25,8.1499996,8.1899996,531449,
"TABREED",2007-12-12 00:00:00,3.4000001,3.4200001,3.29,3.3,11047422,
"TAMWEEL",2007-12-12 00:00:00,7.1100001,7.1399999,6.9200001,6.9200001,11785685,
"TAQA",2007-12-12 00:00:00,3.4000001,3.51,3.4000001,3.47,3704353,
"TKFL",2007-12-12 00:00:00,5.4499998,5.4499998,5.3499999,5.4400001,34735,
"UCC",2007-12-12 00:00:00,4.0599999,4.1500001,4.0599999,4.1300001,605113,
"UNB",2007-12-12 00:00:00,9.1400003,9.29,9.1400003,9.2299995,810159,
"UNION",2007-12-12 00:00:00,2.8,2.9000001,2.8,2.8199999,205000,
"UPP",2007-12-12 00:00:00,5.0500002,5.0900002,4.9000001,4.9299998,34995723,
"AABAR",2007-12-11 00:00:00,3.8499999,3.9200001,3.8399999,3.8800001,4710285,
"ADAVIATION",2007-12-11 00:00:00,2.51,2.5999999,2.51,2.5699999,60100,
"ADCB",2007-12-11 00:00:00,6.6199999,6.9499998,6.6199999,6.8600001,3492079,
"ADIB",2007-12-11 00:00:00,63.5,64.25,63.049999,63.75,359539,
"ADNH",2007-12-11 00:00:00,9.5,9.75,9.0200005,9.4499998,45000,
"ADNIC",2007-12-11 00:00:00,8.1499996,8.1499996,8.1000004,8.1099997,399979,
"ADSB",2007-12-11 00:00:00,4.6999998,4.6999998,4.6500001,4.6999998,87640,
"AGTHIA",2007-12-11 00:00:00,2.04,2.1099999,2.04,2.0799999,5068774,
"AIRARABIA",2007-12-11 00:00:00,1.91,1.97,1.91,1.96,118611423,
"AKIC",2007-12-11 00:00:00,1.6,1.64,1.58,1.6,486832,
"ALDAR",2007-12-11 00:00:00,10.8,11.15,10.55,10.85,21210940,
"ALFIRDOUS",2007-12-11 00:00:00,2.75,2.9000001,2.75,2.8,338848,
"ALMADINA",2007-12-11 00:00:00,9.25,9.25,9.25,9.25,2500,
"AMAN",2007-12-11 00:00:00,29.049999,29.5,28.9,29.4,251399,
"AMLAK",2007-12-11 00:00:00,4.5599999,4.9200001,4.5599999,4.9200001,150037406,
"ARKAN",2007-12-11 00:00:00,4.0900002,4.0999999,3.9000001,4.04,76507448,
"ARMX",2007-12-11 00:00:00,3.1400001,3.24,3.1300001,3.2,22885828,
"ARTC",2007-12-11 00:00:00,9.25,9.4499998,9.1099997,9.3999996,2928765,
"ASCANA",2007-12-11 00:00:00,2.4100001,2.4100001,2.29,2.29,85850,
"ASMAK",2007-12-11 00:00:00,6,6.1999998,5.9000001,6,19686,
"BILDCO",2007-12-11 00:00:00,3.75,3.8,3.74,3.77,70600,
"BOS",2007-12-11 00:00:00,3.0799999,3.1900001,3.0799999,3.1700001,172550,
"CBD",2007-12-11 00:00:00,10,10.15,10,10.15,83500,
"CBI",2007-12-11 00:00:00,3.05,3.0599999,3.05,3.0599999,8483,
"DANA",2007-12-11 00:00:00,2.0999999,2.1600001,2.0899999,2.1300001,9236267,
"DEYAAR",2007-12-11 00:00:00,2.8399999,2.98,2.8299999,2.98,285129251,
"DFM",2007-12-11 00:00:00,6.5999999,6.75,6.5,6.75,47234184,
"DHAFRA",2007-12-11 00:00:00,5.5,5.5,5.5,5.5,5000,
"DIB",2007-12-11 00:00:00,10.55,10.9,10.5,10.9,9557403,
"DIC",2007-12-11 00:00:00,5.5,5.6100001,5.4699998,5.5999999,33197251,
"DU",2007-12-11 00:00:00,6.1300001,6.23,6.0999999,6.0999999,19596926,
"EIC",2007-12-11 00:00:00,8.0100002,8.0100002,8,8.0100002,51818,
"EMAAR",2007-12-11 00:00:00,13.25,13.7,13.25,13.65,39870848,
"ENBD",2007-12-11 00:00:00,13.9,13.9,13.75,13.9,1362006,
"ETISALAT",2007-12-11 00:00:00,23.4,24,23.049999,23.6,3041315,
"FCI",2007-12-11 00:00:00,4.8800001,4.8800001,4.8800001,4.8800001,12500,
"FGB",2007-12-11 00:00:00,22.5,22.799999,22.5,22.700001,800689,
"FH",2007-12-11 00:00:00,7.1999998,7.23,7.0500002,7.21,160134,
"GCEM",2007-12-11 00:00:00,6.1500001,6.1900001,6.1399999,6.1500001,2555048,
"GULFNAV",2007-12-11 00:00:00,1.61,1.73,1.61,1.72,126631372,
"IAIC",2007-12-11 00:00:00,3.46,3.5799999,3.46,3.55,10323507,
"INVESTB",2007-12-11 00:00:00,3.75,3.75,3.51,3.73,30999,
"JULPHAR",2007-12-11 00:00:00,2.1099999,2.1099999,2.1099999,2.1099999,5714,
"NBAD",2007-12-11 00:00:00,23.25,23.35,23.049999,23.200001,527872,
"NBQ",2007-12-11 00:00:00,8.3999996,8.3999996,8.3999996,8.3999996,5000,
"NBS",2007-12-11 00:00:00,3.3,3.5999999,3.3,3.53,26127517,
"NCC",2007-12-11 00:00:00,10.75,10.75,10.75,10.75,1500,
"NCTH",2007-12-11 00:00:00,7.9000001,8,7.9000001,7.96,225000,
"NMDC",2007-12-11 00:00:00,6,6,5.5500002,5.6999998,4500,
"OEIHC",2007-12-11 00:00:00,31,31,29.5,30.25,1612,
"OILC",2007-12-11 00:00:00,2.6199999,2.6700001,2.5999999,2.6400001,52816342,
"QTEL",2007-12-11 00:00:00,240,241,240,240.10001,2150,
"RAKBANK",2007-12-11 00:00:00,7.4400001,7.8000002,7.4400001,7.8000002,179989,
"RAKCC",2007-12-11 00:00:00,2.0999999,2.1400001,2.0999999,2.1300001,1874822,
"RAKPROP",2007-12-11 00:00:00,2.1199999,2.1700001,2.1099999,2.1500001,29830138,
"SALAM",2007-12-11 00:00:00,18.9,20.9,18.9,20.9,4754,
"SCIDC",2007-12-11 00:00:00,4.5599999,4.5599999,4.5599999,4.5599999,20000,
"SHUAA",2007-12-11 00:00:00,6.3099999,6.4099998,6.3099999,6.4000001,62300,
"SOROUH",2007-12-11 00:00:00,7.9400001,8.2700005,7.8699999,8.1000004,26313657,
"SUDATEL",2007-12-11 00:00:00,8.1000004,8.2200003,8.1000004,8.1700001,910384,
"TABREED",2007-12-11 00:00:00,3.29,3.4100001,3.29,3.3499999,20250121,
"TAMWEEL",2007-12-11 00:00:00,7,7.1399999,6.9499998,7.0999999,21595334,
"TAQA",2007-12-11 00:00:00,3.3599999,3.48,3.3499999,3.4300001,4267146,
"TKFL",2007-12-11 00:00:00,5.3499999,5.4499998,5.3000002,5.4000001,71827,
"UCC",2007-12-11 00:00:00,4.0700002,4.1100001,4.0300002,4.1100001,529462,
"UNB",2007-12-11 00:00:00,9.3000002,9.3900003,9.2600002,9.3199997,3437077,
"UNION",2007-12-11 00:00:00,2.8,3,2.8,2.99,313820,
"UPP",2007-12-11 00:00:00,4.6999998,5.0799999,4.6999998,5.02,122271015,
"AABAR",2007-12-10 00:00:00,4.0500002,4.0799999,3.8499999,3.9300001,10180110,
"ADAVIATION",2007-12-10 00:00:00,2.5999999,2.5999999,2.51,2.51,42995,
"ADCB",2007-12-10 00:00:00,6.9000001,6.9200001,6.7800002,6.8699999,1123225,
"ADIB",2007-12-10 00:00:00,64.949997,64.949997,62.799999,63.799999,459275,
"ADNH",2007-12-10 00:00:00,9.5,9.5,9.5,9.5,15000,
"ADNIC",2007-12-10 00:00:00,9,9,9,9,19727,
"ADSB",2007-12-10 00:00:00,4.5999999,4.6500001,4.5999999,4.6300001,42180,
"AGTHIA",2007-12-10 00:00:00,2.1300001,2.1500001,2.03,2.0699999,7830856,
"AIRARABIA",2007-12-10 00:00:00,1.95,1.95,1.91,1.91,61687557,
"AKIC",2007-12-10 00:00:00,1.58,1.64,1.5599999,1.5700001,33143,
"ALDAR",2007-12-10 00:00:00,11.3,11.5,10.7,11,36569628,
"ALFIRDOUS",2007-12-10 00:00:00,2.5999999,2.99,2.51,2.8900001,597340,
"ALMADINA",2007-12-10 00:00:00,9.25,9.25,8.3500004,9,37390,
"AMAN",2007-12-10 00:00:00,30.15,30.450001,28.9,29.1,251652,
"AMLAK",2007-12-10 00:00:00,4.6500001,4.6799998,4.52,4.54,28202939,
"ARIG",2007-12-10 00:00:00,3.28,3.28,3.28,3.28,2365,
"ARKAN",2007-12-10 00:00:00,3.6700001,3.75,3.6700001,3.73,88478031,
"ARMX",2007-12-10 00:00:00,3.1600001,3.24,3.0899999,3.0999999,17806982,
"ARTC",2007-12-10 00:00:00,9.3999996,9.4499998,9,9.3000002,5804559,
"ASCANA",2007-12-10 00:00:00,2.29,2.4100001,2.29,2.4100001,15100,
"ASMAK",2007-12-10 00:00:00,5.9000001,6.04,5.9000001,5.9699998,17570,
"BILDCO",2007-12-10 00:00:00,3.73,3.74,3.73,3.74,167850,
"BOS",2007-12-10 00:00:00,3.0899999,3.1700001,3.0899999,3.1400001,569200,
"CBD",2007-12-10 00:00:00,10.05,10.05,10.05,10.05,7200,
"CBI",2007-12-10 00:00:00,2.95,3.1400001,2.95,3.05,13427123,
"DANA",2007-12-10 00:00:00,2.1800001,2.1900001,2.0799999,2.1300001,20044624,
"DEYAAR",2007-12-10 00:00:00,2.8900001,2.8900001,2.8199999,2.8299999,81837816,
"DFM",2007-12-10 00:00:00,6.73,6.7399998,6.5500002,6.5599999,22606131,
"DIB",2007-12-10 00:00:00,10.75,10.75,10.35,10.5,7028257,
"DIC",2007-12-10 00:00:00,5.5700002,5.6100001,5.46,5.48,50915680,
"DIN",2007-12-10 00:00:00,31.5,31.5,31.5,31.5,100,
"DNIR",2007-12-10 00:00:00,4.8499999,4.8499999,4.3899999,4.3899999,11100,
"DRIVE",2007-12-10 00:00:00,3.3499999,3.98,3.3499999,3.75,25300,
"DU",2007-12-10 00:00:00,6.3800001,6.3800001,6.0900002,6.1300001,34380162,
"EIC",2007-12-10 00:00:00,8,8.5,8,8,48027,
"EMAAR",2007-12-10 00:00:00,13.5,13.5,13.15,13.25,15428591,
"ENBD",2007-12-10 00:00:00,13.9,13.9,13.6,13.75,814262,
"ETISALAT",2007-12-10 00:00:00,24.049999,24.5,22.950001,23.65,5936423,
"FCI",2007-12-10 00:00:00,4.8899999,4.8899999,4.8899999,4.8899999,1000,
"FGB",2007-12-10 00:00:00,22.450001,22.799999,22.25,22.549999,989767,
"FH",2007-12-10 00:00:00,7.1100001,7.1599998,7.1100001,7.1399999,512634,
"GCEM",2007-12-10 00:00:00,6.1500001,6.25,6.1500001,6.1500001,3855507,
"GFH",2007-12-10 00:00:00,10.6,10.6,10.6,10.6,2500,
"GGICO",2007-12-10 00:00:00,8.75,9.0500002,8.75,9.0500002,915550,
"GULFNAV",2007-12-10 00:00:00,1.65,1.66,1.61,1.63,28483507,
"IAIC",2007-12-10 00:00:00,3.5599999,3.5799999,3.4400001,3.47,10842924,
"INVESTB",2007-12-10 00:00:00,3.5,3.5,3.5,3.5,7000,
"MASQ",2007-12-10 00:00:00,290.89999,295.79999,290.89999,295.79999,1860,
"MAZAYA",2007-12-10 00:00:00,8.29,8.5,8.29,8.3000002,59700,
"NBAD",2007-12-10 00:00:00,22.75,23.5,22.75,23.4,506068,
"NBF",2007-12-10 00:00:00,4,4,3.95,3.95,208593,
"NBS",2007-12-10 00:00:00,3.26,3.3199999,3.24,3.28,2367232,
"NCC",2007-12-10 00:00:00,10.25,10.25,10.25,10.25,488,
"NMDC",2007-12-10 00:00:00,5.6999998,6.0999999,5.6999998,5.7399998,2773,
"OEIHC",2007-12-10 00:00:00,30,32.599998,30,31.15,1235,
"OILC",2007-12-10 00:00:00,2.6800001,2.7,2.5799999,2.6300001,56709648,
"QCEM",2007-12-10 00:00:00,3.24,3.24,3.24,3.24,100,
"QTEL",2007-12-10 00:00:00,240,244,240,241.7,1450,
"RAKCC",2007-12-10 00:00:00,2.1600001,2.1600001,2.1099999,2.1300001,2468267,
"RAKCEC",2007-12-10 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,23000,
"RAKPROP",2007-12-10 00:00:00,2.2,2.22,2.1199999,2.1600001,46638808,
"RAKWCT",2007-12-10 00:00:00,2.21,2.22,2.1800001,2.2,264565,
"SHUAA",2007-12-10 00:00:00,6.5,6.5,6.3499999,6.4099998,1988826,
"SOROUH",2007-12-10 00:00:00,8.3000002,8.3000002,7.8000002,8,35137835,
"SUDATEL",2007-12-10 00:00:00,8.25,8.3000002,8.0799999,8.1599998,382500,
"TABREED",2007-12-10 00:00:00,3.25,3.45,3.25,3.29,34359242,
"TAMWEEL",2007-12-10 00:00:00,7.1799998,7.1799998,6.8800001,6.98,17559820,
"TAQA",2007-12-10 00:00:00,3.51,3.54,3.3499999,3.4300001,7667483,
"TKFL",2007-12-10 00:00:00,5.25,5.4899998,5.1999998,5.27,122497,
"UCC",2007-12-10 00:00:00,4.0500002,4.1399999,4,4.0900002,727300,
"UNB",2007-12-10 00:00:00,9.4899998,9.4899998,9.1599998,9.3100004,212240,
"UNION",2007-12-10 00:00:00,2.5,2.75,2.5,2.75,248260,
"UPP",2007-12-10 00:00:00,4.8800001,4.8800001,4.6500001,4.6999998,34293548,
"AABAR",2007-12-09 00:00:00,3.8800001,4.0599999,3.8399999,3.97,25280121,
"ADAVIATION",2007-12-09 00:00:00,2.53,2.55,2.53,2.54,175500,
"ADCB",2007-12-09 00:00:00,6.8400002,6.9299998,6.77,6.8600001,13896680,
"ADIB",2007-12-09 00:00:00,63,65.199997,62.599998,64.400002,993068,
"ADNH",2007-12-09 00:00:00,8.6499996,9.6000004,8.5100002,9.1300001,848949,
"ADNIC",2007-12-09 00:00:00,9,9,9,9,90000,
"ADSB",2007-12-09 00:00:00,4.6500001,4.6500001,4.46,4.6399999,5580,
"AEIBANK",2007-12-09 00:00:00,1282.4,1282.4,1282.4,1282.4,30,
"AGTHIA",2007-12-09 00:00:00,2.03,2.1400001,2.01,2.0899999,16961103,
"AIRARABIA",2007-12-09 00:00:00,1.95,1.95,1.92,1.9400001,68772315,
"AKIC",2007-12-09 00:00:00,1.59,1.6,1.58,1.6,144381,
"ALDAR",2007-12-09 00:00:00,10.8,11.25,10.75,11,37531201,
"ALFIRDOUS",2007-12-09 00:00:00,2.3099999,2.5999999,2.3099999,2.5999999,292455,
"AMAN",2007-12-09 00:00:00,28.25,30,28,30,470494,
"AMLAK",2007-12-09 00:00:00,4.5900002,4.6599998,4.5599999,4.6399999,36306248,
"ARIG",2007-12-09 00:00:00,3.3,3.3,3.3,3.3,1700,
"ARKAN",2007-12-09 00:00:00,3.27,3.54,3.26,3.4100001,118582850,
"ARMX",2007-12-09 00:00:00,3.03,3.1700001,3.03,3.1600001,20605967,
"ARTC",2007-12-09 00:00:00,9.2700005,9.4899998,9.2700005,9.4300003,6672990,
"ASCANA",2007-12-09 00:00:00,2.3,2.4100001,2.3,2.4100001,37000,
"ASMAK",2007-12-09 00:00:00,5.5,6,5.5,5.75,4600,
"BILDCO",2007-12-09 00:00:00,3.74,3.78,3.71,3.74,419137,
"BOS",2007-12-09 00:00:00,3.05,3.1300001,3.04,3.05,2218000,
"CBD",2007-12-09 00:00:00,10,10,10,10,50000,
"CBI",2007-12-09 00:00:00,3.0899999,3.0999999,3.0899999,3.0899999,52000,
"DANA",2007-12-09 00:00:00,2.1400001,2.1900001,2.1199999,2.1600001,25663891,
"DEYAAR",2007-12-09 00:00:00,2.8699999,2.8900001,2.8499999,2.8800001,89547194,
"DFM",2007-12-09 00:00:00,6.71,6.75,6.6599998,6.6799998,32609187,
"DIB",2007-12-09 00:00:00,10.55,10.8,10.45,10.8,14119792,
"DIC",2007-12-09 00:00:00,5.4000001,5.4899998,5.4000001,5.4699998,29290359,
"DRIVE",2007-12-09 00:00:00,3.6500001,3.6500001,3.6099999,3.6199999,15000,
"DU",2007-12-09 00:00:00,6.0100002,6.4099998,6.0100002,6.3600001,63801499,
"EMAAR",2007-12-09 00:00:00,13.3,13.5,13.25,13.4,30029610,
"ENBD",2007-12-09 00:00:00,13.4,13.7,13.4,13.7,1147804,
"ETISALAT",2007-12-09 00:00:00,22.049999,24.049999,22.049999,23.450001,16128871,
"FBICO",2007-12-09 00:00:00,3,3,3,3,1000,
"FCI",2007-12-09 00:00:00,4.8099999,5,4.5999999,4.73,284100,
"FGB",2007-12-09 00:00:00,22.35,22.9,22,22.200001,8715229,
"FH",2007-12-09 00:00:00,7,7.1500001,7,7.0700002,250000,
"FOODCO",2007-12-09 00:00:00,3.8499999,4.1799998,3.8499999,4.1500001,12100,
"GCEM",2007-12-09 00:00:00,6.1500001,6.27,6.1500001,6.1700001,1802210,
"GGICO",2007-12-09 00:00:00,8.6099997,8.7799997,8.6099997,8.7799997,36703,
"GLOBAL",2007-12-09 00:00:00,13,13,13,13,90000,
"GMPC",2007-12-09 00:00:00,5.5500002,5.5500002,5.5500002,5.5500002,1000,
"GULFNAV",2007-12-09 00:00:00,1.64,1.66,1.62,1.65,38728439,
"IAIC",2007-12-09 00:00:00,3.49,3.6099999,3.47,3.54,14546749,
"INVESTB",2007-12-09 00:00:00,3.45,3.6500001,3.45,3.6199999,588475,
"JULPHAR",2007-12-09 00:00:00,2.26,2.27,2.2,2.24,137540,
"MASQ",2007-12-09 00:00:00,290.89999,290.89999,290.89999,290.89999,5102,
"NBAD",2007-12-09 00:00:00,22.9,23.5,22.9,23.35,991383,
"NBS",2007-12-09 00:00:00,3.1300001,3.3,3.1099999,3.22,5107202,
"NCC",2007-12-09 00:00:00,10,10,10,10,208,
"NCTH",2007-12-09 00:00:00,7.5,7.5700002,7.5,7.5300002,115000,
"NMDC",2007-12-09 00:00:00,6.29,6.29,5.5799999,5.6999998,565,
"OEIHC",2007-12-09 00:00:00,28,30,28,29.65,234,
"OILC",2007-12-09 00:00:00,2.5899999,2.6800001,2.5799999,2.6400001,77174150,
"RAKCC",2007-12-09 00:00:00,2.1099999,2.1700001,2.1099999,2.1400001,7858378,
"RAKPROP",2007-12-09 00:00:00,2.0999999,2.2,2.0999999,2.1600001,89767236,
"RAKWCT",2007-12-09 00:00:00,2.1800001,2.2,2.1700001,2.1900001,286695,
"SCIDC",2007-12-09 00:00:00,4.54,4.5500002,4.5300002,4.54,184644,
"SHUAA",2007-12-09 00:00:00,6.3299999,6.4000001,6.3099999,6.4000001,366619,
"SOROUH",2007-12-09 00:00:00,7.9400001,8.3400002,7.75,8.0699997,52514938,
"SUDATEL",2007-12-09 00:00:00,8.0500002,8.3500004,8.0500002,8.25,3849083,
"TABREED",2007-12-09 00:00:00,3.1600001,3.23,3.1600001,3.21,11045481,
"TAMWEEL",2007-12-09 00:00:00,7.1100001,7.1799998,7.0599999,7.1100001,14125430,
"TAQA",2007-12-09 00:00:00,3.3299999,3.55,3.3299999,3.45,16145715,
"TKFL",2007-12-09 00:00:00,5.0999999,5.3499999,5.0599999,5.1999998,32908,
"UCC",2007-12-09 00:00:00,4.0599999,4.0999999,4.0500002,4.0599999,113426,
"UNB",2007-12-09 00:00:00,9.3000002,9.6000004,9.3000002,9.46,463456,
"UNION",2007-12-09 00:00:00,2.53,2.53,2.4000001,2.5,73500,
"UPP",2007-12-09 00:00:00,4.5500002,4.8800001,4.5500002,4.8200002,77077434,
"WARE",2007-12-09 00:00:00,17,17,17,17,804840,
"AABAR",2007-12-06 00:00:00,3.8599999,3.9000001,3.8099999,3.8499999,7275297,
"ADAVIATION",2007-12-06 00:00:00,2.48,2.48,2.48,2.48,2160,
"ADCB",2007-12-06 00:00:00,6.8600001,6.9000001,6.73,6.8499999,1617523,
"ADIB",2007-12-06 00:00:00,62.099998,63.450001,62.099998,62.900002,410171,
"ADNH",2007-12-06 00:00:00,8.5,8.7799997,8.5,8.7399998,1145,
"ADNIC",2007-12-06 00:00:00,9,9,9,9,27000,
"ADSB",2007-12-06 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,10020,
"AGTHIA",2007-12-06 00:00:00,2.03,2.0599999,2,2.03,6757753,
"AIRARABIA",2007-12-06 00:00:00,1.95,1.96,1.92,1.9299999,115805274,
"AKIC",2007-12-06 00:00:00,1.6,1.6,1.52,1.5700001,1419190,
"ALDAR",2007-12-06 00:00:00,10.55,10.75,10.5,10.65,25796300,
"ALFIRDOUS",2007-12-06 00:00:00,2.4400001,2.4400001,2.22,2.4000001,95191,
"AMAN",2007-12-06 00:00:00,28,28.5,27.85,28.049999,132873,
"AMLAK",2007-12-06 00:00:00,4.5100002,4.5999999,4.4699998,4.5599999,57006089,
"ARKAN",2007-12-06 00:00:00,3.2,3.25,3.1900001,3.22,11017960,
"ARMX",2007-12-06 00:00:00,3.02,3.0799999,3,3.03,11205096,
"ARTC",2007-12-06 00:00:00,9.0900002,9.4099998,8.8699999,9.2299995,15521499,
"ASCANA",2007-12-06 00:00:00,2.3,2.3,2.3,2.3,47869,
"ASMAK",2007-12-06 00:00:00,5.9000001,6,5.9000001,5.9499998,14835,
"BILDCO",2007-12-06 00:00:00,3.6099999,3.74,3.5999999,3.72,599095,
"BOS",2007-12-06 00:00:00,3.02,3.1600001,3.02,3.1199999,54834,
"CBI",2007-12-06 00:00:00,3.05,3.0999999,3.05,3.0899999,500000,
"DANA",2007-12-06 00:00:00,2.0799999,2.1600001,2.0699999,2.1300001,23051390,
"DEYAAR",2007-12-06 00:00:00,2.8900001,2.8900001,2.8399999,2.8499999,96650270,
"DFM",2007-12-06 00:00:00,6.6599998,6.7800002,6.6300001,6.6599998,68264395,
"DIB",2007-12-06 00:00:00,10.45,10.45,10.35,10.4,5131263,
"DIC",2007-12-06 00:00:00,5.46,5.46,5.3600001,5.3800001,23021071,
"DIN",2007-12-06 00:00:00,31,31,31,31,15000,
"DNIR",2007-12-06 00:00:00,4.6199999,4.6199999,4.6199999,4.6199999,100,
"DRIVE",2007-12-06 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,3600,
"DU",2007-12-06 00:00:00,5.77,6.02,5.71,5.9299998,88964869,
"EIC",2007-12-06 00:00:00,8.0500002,8.5,8,8.0100002,54200,
"EMAAR",2007-12-06 00:00:00,13.1,13.25,13.05,13.1,40612718,
"ENBD",2007-12-06 00:00:00,13.3,13.35,13.25,13.35,151000,
"ETISALAT",2007-12-06 00:00:00,21.950001,22,21.700001,21.9,1061899,
"FGB",2007-12-06 00:00:00,21.549999,22.5,21.5,22.200001,2396850,
"FH",2007-12-06 00:00:00,7.0999999,7.0999999,7.0999999,7.0999999,672,
"GCEM",2007-12-06 00:00:00,6.1199999,6.21,6.1199999,6.1799998,836006,
"GGICO",2007-12-06 00:00:00,8.6000004,8.75,8.6000004,8.75,149282,
"GLOBAL",2007-12-06 00:00:00,12.5,13,12.5,13,60000,
"GMPC",2007-12-06 00:00:00,5.0500002,5.25,5.0500002,5.0500002,65643,
"GULFNAV",2007-12-06 00:00:00,1.65,1.65,1.62,1.63,42126686,
"IAIC",2007-12-06 00:00:00,3.46,3.53,3.4400001,3.46,8120311,
"IFA",2007-12-06 00:00:00,11,11,11,11,5000,
"MASQ",2007-12-06 00:00:00,275,285.60001,275,285.60001,16661,
"NBAD",2007-12-06 00:00:00,23.450001,23.450001,23,23.450001,812365,
"NBF",2007-12-06 00:00:00,3.7,4,3.7,3.77,40000,
"NBS",2007-12-06 00:00:00,3.0599999,3.1500001,3.0599999,3.1099999,3049730,
"NCC",2007-12-06 00:00:00,10.25,10.25,10.25,10.25,273,
"NCTH",2007-12-06 00:00:00,6.6999998,7,6.6999998,6.8899999,140000,
"OEIHC",2007-12-06 00:00:00,27.25,27.35,27.25,27.299999,138,
"OILC",2007-12-06 00:00:00,2.52,2.6199999,2.51,2.5799999,55728261,
"QTEL",2007-12-06 00:00:00,240,240,240,240,115,
"RAKCC",2007-12-06 00:00:00,2.1500001,2.1700001,2.0899999,2.1099999,4492756,
"RAKPROP",2007-12-06 00:00:00,2.0599999,2.0999999,2.05,2.0899999,36366224,
"RAKWCT",2007-12-06 00:00:00,2.1600001,2.1600001,2.1500001,2.1600001,98275,
"RAPCO",2007-12-06 00:00:00,3.6800001,3.6800001,3.6800001,3.6800001,3000,
"SCIDC",2007-12-06 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,3000,
"SHUAA",2007-12-06 00:00:00,6.25,6.3600001,6.25,6.3299999,1916232,
"SOROUH",2007-12-06 00:00:00,7.3000002,7.9000001,7.3000002,7.5900002,71341657,
"SUDATEL",2007-12-06 00:00:00,7.8499999,8.0699997,7.8499999,7.98,845518,
"TABREED",2007-12-06 00:00:00,3.1600001,3.1900001,3.1099999,3.1400001,5462643,
"TAMWEEL",2007-12-06 00:00:00,7.1799998,7.27,7.04,7.0599999,37408401,
"TAQA",2007-12-06 00:00:00,3.3599999,3.3800001,3.29,3.3199999,3827188,
"TKFL",2007-12-06 00:00:00,5.1999998,5.3499999,5.0500002,5.1900001,20735,
"UCC",2007-12-06 00:00:00,4.0599999,4.0799999,4.0500002,4.0700002,88300,
"UNB",2007-12-06 00:00:00,9.8000002,9.8000002,9.2600002,9.3999996,700367,
"UNION",2007-12-06 00:00:00,2.3,2.3,2.3,2.3,2500,
"UPP",2007-12-06 00:00:00,4.3699999,4.5300002,4.3499999,4.48,37490092,
"WARE",2007-12-06 00:00:00,18.6,18.6,17,17,705000,
"AABAR",2007-12-05 00:00:00,3.97,3.97,3.8,3.8800001,5981020,
"ADAVIATION",2007-12-05 00:00:00,2.45,2.45,2.45,2.45,1434,
"ADCB",2007-12-05 00:00:00,6.6799998,6.9200001,6.6700001,6.8400002,4899411,
"ADIB",2007-12-05 00:00:00,63.049999,63.400002,62.5,62.700001,264206,
"ADNH",2007-12-05 00:00:00,8.5500002,8.6499996,8.5200005,8.5699997,276848,
"ADSB",2007-12-05 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,457181,
"AGTHIA",2007-12-05 00:00:00,2.0599999,2.0599999,2,2.03,4214370,
"AIRARABIA",2007-12-05 00:00:00,1.9299999,1.95,1.89,1.9400001,181365129,
"AKIC",2007-12-05 00:00:00,1.55,1.59,1.55,1.5700001,2736,
"ALDAR",2007-12-05 00:00:00,10.7,10.7,10.25,10.5,22442187,
"ALFIRDOUS",2007-12-05 00:00:00,2.29,2.4200001,2.29,2.4200001,37232,
"AMAN",2007-12-05 00:00:00,28.1,28.25,27.5,28.15,189747,
"AMLAK",2007-12-05 00:00:00,4.3800001,4.48,4.29,4.48,33820257,
"ARIG",2007-12-05 00:00:00,3.5,3.6600001,3.26,3.26,5050,
"ARKAN",2007-12-05 00:00:00,3.3,3.3,3.1800001,3.23,12844026,
"ARMX",2007-12-05 00:00:00,3.04,3.04,2.99,3.04,2962397,
"ARTC",2007-12-05 00:00:00,8.75,9.0500002,8.6000004,9,20885608,
"ASCANA",2007-12-05 00:00:00,2.4200001,2.4200001,2.4200001,2.4200001,2000,
"ASMAK",2007-12-05 00:00:00,5.7199998,5.8200002,5.7199998,5.8099999,2200,
"AWNIC",2007-12-05 00:00:00,6.4899998,6.4899998,6.4899998,6.4899998,3368,
"BILDCO",2007-12-05 00:00:00,3.6700001,3.72,3.6700001,3.7,46500,
"BOS",2007-12-05 00:00:00,3.1099999,3.1099999,3.02,3.04,23000,
"CBD",2007-12-05 00:00:00,10.2,10.2,9.9499998,9.9499998,3300,
"DANA",2007-12-05 00:00:00,2.0999999,2.0999999,2.05,2.0799999,8739837,
"DEYAAR",2007-12-05 00:00:00,2.8800001,2.8900001,2.8299999,2.8699999,108689396,
"DFM",2007-12-05 00:00:00,6.6700001,6.6900001,6.54,6.6399999,50159022,
"DIB",2007-12-05 00:00:00,10.4,10.45,10.2,10.4,6701811,
"DIC",2007-12-05 00:00:00,5.4499998,5.48,5.3400002,5.4499998,22439936,
"DNIR",2007-12-05 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,475,
"DRIVE",2007-12-05 00:00:00,3.1500001,3.5899999,3.1500001,3.51,557960,
"DU",2007-12-05 00:00:00,5.4699998,5.77,5.3400002,5.75,95126140,
"EMAAR",2007-12-05 00:00:00,12.9,13.1,12.75,13.1,30644674,
"ENBD",2007-12-05 00:00:00,12.7,13.25,12.7,13.25,568925,
"ETISALAT",2007-12-05 00:00:00,21.75,22.1,21.65,21.85,427231,
"FBICO",2007-12-05 00:00:00,2.73,2.73,2.73,2.73,200,
"FCI",2007-12-05 00:00:00,4.9000001,4.9000001,4.9000001,4.9000001,5000,
"FGB",2007-12-05 00:00:00,21.5,22.049999,21.15,21.950001,4497439,
"FH",2007-12-05 00:00:00,7.1799998,7.25,7.1799998,7.23,25872,
"GCEM",2007-12-05 00:00:00,6.1100001,6.1599998,6.0900002,6.0999999,562802,
"GGICO",2007-12-05 00:00:00,8.8000002,8.8000002,8.6000004,8.6000004,4097,
"GLOBAL",2007-12-05 00:00:00,12.15,12.2,12.15,12.2,8500000,
"GULFNAV",2007-12-05 00:00:00,1.66,1.66,1.63,1.65,55564844,
"IAIC",2007-12-05 00:00:00,3.49,3.5,3.4100001,3.5,11829189,
"JULPHAR",2007-12-05 00:00:00,2.1199999,2.1199999,2.1199999,2.1199999,10000,
"NBAD",2007-12-05 00:00:00,22.5,23.75,22.5,23.450001,1802156,
"NBS",2007-12-05 00:00:00,3.05,3.0599999,3,3.01,3650208,
"NCTH",2007-12-05 00:00:00,7.0100002,7.1999998,7.0100002,7.0599999,70000,
"NMDC",2007-12-05 00:00:00,6,6.02,6,6.0100002,9170,
"OEIHC",2007-12-05 00:00:00,27.25,29.9,27.25,28.65,939,
"OILC",2007-12-05 00:00:00,2.5899999,2.5899999,2.46,2.53,20952743,
"QCEM",2007-12-05 00:00:00,3.1400001,3.1400001,3.01,3.0899999,3326,
"RAKBANK",2007-12-05 00:00:00,7.8000002,7.8000002,7.8000002,7.8000002,897000,
"RAKCC",2007-12-05 00:00:00,2.1600001,2.1800001,2.1300001,2.1600001,1347851,
"RAKCEC",2007-12-05 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,10000,
"RAKPROP",2007-12-05 00:00:00,2.0899999,2.0899999,2.03,2.0599999,26005216,
"RAKWCT",2007-12-05 00:00:00,2.1700001,2.1900001,2.1500001,2.1700001,80000,
"RAPCO",2007-12-05 00:00:00,3.3499999,3.3499999,3.3499999,3.3499999,230000,
"SCIDC",2007-12-05 00:00:00,4.5599999,4.79,4.5100002,4.5500002,66888,
"SHUAA",2007-12-05 00:00:00,6.1999998,6.3499999,6.1999998,6.25,569179,
"SOROUH",2007-12-05 00:00:00,7.4499998,7.4499998,7.1700001,7.29,39470906,
"SUDATEL",2007-12-05 00:00:00,7.9499998,7.9499998,7.8099999,7.8699999,234390,
"TABREED",2007-12-05 00:00:00,3.1500001,3.1600001,3.0799999,3.1500001,5790507,
"TAMWEEL",2007-12-05 00:00:00,7.27,7.27,6.98,7.1700001,51409057,
"TAQA",2007-12-05 00:00:00,3.3599999,3.4000001,3.28,3.3299999,2280155,
"TKFL",2007-12-05 00:00:00,5.1500001,5.4000001,5.0999999,5.3299999,16470,
"UCC",2007-12-05 00:00:00,4.1199999,4.1199999,4.0500002,4.0700002,139593,
"UNB",2007-12-05 00:00:00,9.46,9.46,9.3999996,9.4200001,276280,
"UNION",2007-12-05 00:00:00,2.25,2.6400001,2.2,2.46,36713,
"UPP",2007-12-05 00:00:00,4.3099999,4.3800001,4.21,4.3800001,11084195,
"AABAR",2007-12-04 00:00:00,3.72,3.97,3.71,3.8499999,15364217,
"ADAVIATION",2007-12-04 00:00:00,2.4000001,2.45,2.4000001,2.45,100200,
"ADCB",2007-12-04 00:00:00,6.7399998,6.7399998,6.54,6.5900002,4440198,
"ADIB",2007-12-04 00:00:00,60.5,63.5,60.400002,62.400002,376590,
"ADNH",2007-12-04 00:00:00,8.3999996,8.5,8.3999996,8.4399996,27000,
"ADSB",2007-12-04 00:00:00,4.6100001,4.6100001,4.6100001,4.6100001,12340,
"AGTHIA",2007-12-04 00:00:00,1.95,2.0899999,1.95,2.03,13091977,
"AIRARABIA",2007-12-04 00:00:00,1.87,1.92,1.86,1.91,71691032,
"AKIC",2007-12-04 00:00:00,1.5,1.58,1.5,1.54,4200,
"ALDAR",2007-12-04 00:00:00,9.7399998,10.45,9.7399998,10.25,63413089,
"ALFIRDOUS",2007-12-04 00:00:00,2.4000001,2.45,2.3,2.45,133306,
"AMAN",2007-12-04 00:00:00,27.950001,28.049999,27.5,28,122917,
"AMLAK",2007-12-04 00:00:00,4.27,4.3600001,4.2600002,4.3299999,20342492,
"ARKAN",2007-12-04 00:00:00,3.1900001,3.29,3.1800001,3.23,43687018,
"ARMX",2007-12-04 00:00:00,2.96,3.04,2.96,3.04,4960751,
"ARTC",2007-12-04 00:00:00,8.3599997,8.7399998,8.3100004,8.7399998,23050501,
"ASCANA",2007-12-04 00:00:00,2.54,2.54,2.54,2.54,1000,
"ASMAK",2007-12-04 00:00:00,6.0599999,6.0999999,6.0500002,6.0700002,9165,
"BILDCO",2007-12-04 00:00:00,3.5,3.73,3.5,3.7,76656,
"BOS",2007-12-04 00:00:00,2.99,3.1199999,2.99,3.0899999,12801,
"CBD",2007-12-04 00:00:00,10,10,10,10,200000,
"CBI",2007-12-04 00:00:00,3.0999999,3.0999999,3,3.0599999,531933,
"DANA",2007-12-04 00:00:00,2.01,2.0799999,2.01,2.05,17772761,
"DEYAAR",2007-12-04 00:00:00,2.8299999,2.8699999,2.8199999,2.8499999,117896696,
"DFM",2007-12-04 00:00:00,6.4899998,6.5999999,6.4699998,6.5799999,38867802,
"DHAFRA",2007-12-04 00:00:00,5.5,5.5,5.5,5.5,24990,
"DIB",2007-12-04 00:00:00,10.1,10.4,10,10.35,8332938,
"DIC",2007-12-04 00:00:00,5.3600001,5.4200001,5.3099999,5.4000001,14619710,
"DRIVE",2007-12-04 00:00:00,3.27,3.27,3.27,3.27,400,
"DU",2007-12-04 00:00:00,5.3699999,5.73,5.21,5.3800001,74499122,
"EMAAR",2007-12-04 00:00:00,12.45,12.8,12.4,12.75,35272978,
"ENBD",2007-12-04 00:00:00,13,13.1,12.85,13.1,467440,
"ETISALAT",2007-12-04 00:00:00,21.4,22,21.4,21.75,4120956,
"FGB",2007-12-04 00:00:00,20.1,21.799999,20.1,21.5,4081636,
"FH",2007-12-04 00:00:00,7.0999999,7.0999999,7.0999999,7.0999999,2500,
"FOODCO",2007-12-04 00:00:00,4.1399999,4.1500001,4.1399999,4.1500001,10000,
"GCEM",2007-12-04 00:00:00,6.0599999,6.2199998,6.0500002,6.1100001,336358,
"GGICO",2007-12-04 00:00:00,8.79,8.8000002,8.6999998,8.8000002,50879,
"GLOBAL",2007-12-04 00:00:00,12.05,12.1,12,12.1,5091070,
"GULFNAV",2007-12-04 00:00:00,1.62,1.66,1.62,1.65,47452629,
"IAIC",2007-12-04 00:00:00,3.26,3.46,3.24,3.46,18219668,
"INVESTB",2007-12-04 00:00:00,3.3099999,3.3199999,3.3099999,3.3199999,1208,
"JULPHAR",2007-12-04 00:00:00,2.3,2.3,2.0999999,2.1099999,323,
"NBAD",2007-12-04 00:00:00,23,23,22.5,22.950001,397714,
"NBS",2007-12-04 00:00:00,3.0699999,3.0999999,3,3.01,4320350,
"NCC",2007-12-04 00:00:00,10,10,10,10,9000,
"NMDC",2007-12-04 00:00:00,5.48,5.48,5.48,5.48,2704,
"OEIHC",2007-12-04 00:00:00,27.200001,27.200001,27.200001,27.200001,381,
"OIC",2007-12-04 00:00:00,10,10,10,10,16000,
"OILC",2007-12-04 00:00:00,2.4300001,2.5799999,2.4100001,2.53,61856099,
"QCEM",2007-12-04 00:00:00,2.8599999,2.8599999,2.8599999,2.8599999,250,
"RAKBANK",2007-12-04 00:00:00,7.1100001,7.1100001,7.1100001,7.1100001,3000,
"RAKCC",2007-12-04 00:00:00,2.0799999,2.24,2.0799999,2.1800001,6954181,
"RAKPROP",2007-12-04 00:00:00,2,2.0799999,1.98,2.04,57746552,
"RAKWCT",2007-12-04 00:00:00,2.1500001,2.1800001,2.1500001,2.1700001,490808,
"RAPCO",2007-12-04 00:00:00,3.99,3.99,3.3499999,3.3699999,10300,
"SCIDC",2007-12-04 00:00:00,4.5,4.75,4.5,4.5100002,192,
"SHUAA",2007-12-04 00:00:00,6.3499999,6.4000001,6.1999998,6.3400002,279600,
"SOROUH",2007-12-04 00:00:00,6.9000001,7.3299999,6.9000001,7.1199999,83634927,
"SUDATEL",2007-12-04 00:00:00,7.7399998,7.9499998,7.7399998,7.8299999,1187917,
"TABREED",2007-12-04 00:00:00,3.0699999,3.1400001,3.03,3.1300001,5346801,
"TAMWEEL",2007-12-04 00:00:00,6.6199999,7.1300001,6.5700002,7.0999999,51523970,
"TAQA",2007-12-04 00:00:00,3.1300001,3.45,3.1300001,3.3399999,9579827,
"TKFL",2007-12-04 00:00:00,5.25,5.25,5.1500001,5.1999998,13178,
"UCC",2007-12-04 00:00:00,4.1799998,4.1799998,4.0500002,4.1799998,15407,
"UNB",2007-12-04 00:00:00,9.3999996,9.5500002,9.3999996,9.4399996,7740667,
"UNION",2007-12-04 00:00:00,2.1800001,2.5,2.1800001,2.4000001,2850,
"UPP",2007-12-04 00:00:00,4.1599998,4.3000002,4.1399999,4.29,17475748,
"AABAR",2007-11-29 00:00:00,3.55,3.7,3.55,3.6500001,7423775,
"ABNIC",2007-11-29 00:00:00,8.8999996,8.8999996,8.8999996,8.8999996,1940000,
"ADAVIATION",2007-11-29 00:00:00,2.3900001,2.3900001,2.3900001,2.3900001,3750,
"ADCB",2007-11-29 00:00:00,6.2600002,6.46,6.2600002,6.4000001,2621867,
"ADIB",2007-11-29 00:00:00,59.400002,60.349998,59.200001,59.75,215657,
"ADNH",2007-11-29 00:00:00,8.1899996,8.3999996,8.1499996,8.25,145000,
"ADSB",2007-11-29 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,236272,
"AGTHIA",2007-11-29 00:00:00,1.92,1.97,1.9,1.9400001,4019388,
"AIRARABIA",2007-11-29 00:00:00,1.87,1.9,1.84,1.88,157465815,
"ALDAR",2007-11-29 00:00:00,9.3500004,9.6000004,9.3500004,9.5100002,60066060,
"ALFIRDOUS",2007-11-29 00:00:00,2.1500001,2.4000001,2.1500001,2.25,76221,
"ALMADINA",2007-11-29 00:00:00,9,9.4499998,8.75,9.4499998,58000,
"AMAN",2007-11-29 00:00:00,27.200001,28.299999,27.049999,27.200001,323138,
"AMLAK",2007-11-29 00:00:00,4.2399998,4.3499999,4.1999998,4.2600002,34806196,
"ARIG",2007-11-29 00:00:00,3.3800001,3.3800001,3.3800001,3.3800001,1000,
"ARKAN",2007-11-29 00:00:00,3.02,3.21,2.97,3.1300001,76442763,
"ARMX",2007-11-29 00:00:00,2.8800001,3,2.8800001,3,6052348,
"ARTC",2007-11-29 00:00:00,8.1400003,8.4200001,8.1400003,8.3199997,14216091,
"ASCANA",2007-11-29 00:00:00,2.6700001,2.6700001,2.6700001,2.6700001,8650,
"ASMAK",2007-11-29 00:00:00,6.27,6.27,6.27,6.27,3000,
"BOS",2007-11-29 00:00:00,2.97,3.1400001,2.97,3.01,76355,
"CBD",2007-11-29 00:00:00,9.9499998,9.9499998,9.9499998,9.9499998,7680,
"CBI",2007-11-29 00:00:00,3,3.0899999,3,3,200146,
"DANA",2007-11-29 00:00:00,1.96,2.02,1.95,1.99,16030294,
"DEYAAR",2007-11-29 00:00:00,2.8299999,2.8800001,2.8,2.8199999,317662629,
"DFM",2007-11-29 00:00:00,6.4000001,6.5799999,6.3499999,6.4499998,106809530,
"DIB",2007-11-29 00:00:00,10.2,10.25,9.9799995,10.05,9204818,
"DIC",2007-11-29 00:00:00,5.3299999,5.46,5.2600002,5.3499999,28225556,
"DU",2007-11-29 00:00:00,5.0500002,5.5700002,5.0500002,5.46,66085628,
"EMAAR",2007-11-29 00:00:00,12.4,12.9,12.3,12.4,76613338,
"ENBD",2007-11-29 00:00:00,13,13,12.95,13,871979,
"ETISALAT",2007-11-29 00:00:00,21,21.549999,21,21.35,376334,
"FBICO",2007-11-29 00:00:00,2.8,2.8,2.3399999,2.49,600,
"FCI",2007-11-29 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,20000,
"FGB",2007-11-29 00:00:00,20.85,21.049999,20.25,20.950001,3599408,
"FH",2007-11-29 00:00:00,7,7,7,7,10269,
"FOODCO",2007-11-29 00:00:00,4,4,4,4,10000,
"GCEM",2007-11-29 00:00:00,6.1999998,6.3299999,6.1999998,6.2199998,76019,
"GGICO",2007-11-29 00:00:00,8.5,8.5,8.5,8.5,27996,
"GULFNAV",2007-11-29 00:00:00,1.58,1.63,1.5700001,1.62,96092668,
"IAIC",2007-11-29 00:00:00,3.25,3.3299999,3.1900001,3.22,10488908,
"JULPHAR",2007-11-29 00:00:00,2.1500001,2.1500001,2.0999999,2.1400001,25000,
"NBAD",2007-11-29 00:00:00,22,22,22,22,100253,
"NBQ",2007-11-29 00:00:00,8,8.3500004,8,8.3500004,2218500,
"NBS",2007-11-29 00:00:00,3.05,3.0999999,3,3.02,4977845,
"NCTH",2007-11-29 00:00:00,6.4099998,7.0100002,6.4099998,6.71,24200,
"NIND",2007-11-29 00:00:00,16.65,16.65,16.65,16.65,500,
"NMDC",2007-11-29 00:00:00,5.4499998,5.4499998,5.4499998,5.4499998,838,
"OEIHC",2007-11-29 00:00:00,30.200001,30.200001,30.200001,30.200001,3400,
"OILC",2007-11-29 00:00:00,2.3800001,2.4200001,2.3499999,2.3900001,32260225,
"QCEM",2007-11-29 00:00:00,3.03,3.03,3.03,3.03,9850,
"QTEL",2007-11-29 00:00:00,230,230,230,230,700,
"RAKCC",2007-11-29 00:00:00,2.0699999,2.0999999,2.0599999,2.0799999,2173789,
"RAKPROP",2007-11-29 00:00:00,1.96,2.02,1.9400001,1.98,38839323,
"RAKWCT",2007-11-29 00:00:00,2.1600001,2.1600001,2.1500001,2.1600001,50000,
"SCIDC",2007-11-29 00:00:00,4.6500001,4.6500001,4.6500001,4.6500001,20000,
"SHUAA",2007-11-29 00:00:00,6.1799998,6.2600002,6.1799998,6.21,61300,
"SOROUH",2007-11-29 00:00:00,6.5999999,6.8899999,6.5999999,6.8099999,17711010,
"SUDATEL",2007-11-29 00:00:00,7.7199998,7.75,7.6700001,7.71,153918,
"TABREED",2007-11-29 00:00:00,2.96,3.1199999,2.9400001,3.03,11502563,
"TAMWEEL",2007-11-29 00:00:00,6.8499999,6.8800001,6.5,6.6199999,34448661,
"TAQA",2007-11-29 00:00:00,3.22,3.26,3.0999999,3.1800001,8147471,
"TKFL",2007-11-29 00:00:00,5.25,5.6900001,5.25,5.6100001,4835,
"UCC",2007-11-29 00:00:00,4.0599999,4.0599999,4.0599999,4.0599999,12700,
"UNB",2007-11-29 00:00:00,9.25,9.6000004,9.25,9.4399996,3006878,
"UNION",2007-11-29 00:00:00,2.3,2.3,2.3,2.3,38442,
"UPP",2007-11-29 00:00:00,4.0100002,4.2800002,3.99,4.1700001,25298286,
"AABAR",2007-11-28 00:00:00,3.5599999,3.5799999,3.46,3.52,2515547,
"ADCB",2007-11-28 00:00:00,6.25,6.4000001,6.25,6.29,2833570,
"ADIB",2007-11-28 00:00:00,59.200001,59.200001,58.400002,58.75,168709,
"ADNH",2007-11-28 00:00:00,8.1499996,8.1899996,8.1000004,8.1400003,115000,
"ADSB",2007-11-28 00:00:00,4.6100001,4.6100001,4.5100002,4.5999999,244642,
"AGTHIA",2007-11-28 00:00:00,1.88,1.92,1.8200001,1.87,1869264,
"AIRARABIA",2007-11-28 00:00:00,1.8099999,1.86,1.78,1.86,110589397,
"AKIC",2007-11-28 00:00:00,1.53,1.53,1.53,1.53,5472,
"ALDAR",2007-11-28 00:00:00,9.2600002,9.4099998,9.0600004,9.1700001,20529569,
"ALFIRDOUS",2007-11-28 00:00:00,2.2,2.4000001,2.1500001,2.4000001,16141,
"ALMADINA",2007-11-28 00:00:00,8.5100002,9.3000002,8.5,9.25,89500,
"AMAN",2007-11-28 00:00:00,27.549999,27.799999,26,27,653160,
"AMLAK",2007-11-28 00:00:00,4.0900002,4.21,3.98,4.1799998,18784785,
"ARIG",2007-11-28 00:00:00,3.54,3.54,3.54,3.54,14587,
"ARKAN",2007-11-28 00:00:00,2.8900001,3.01,2.8800001,2.96,17687732,
"ARMX",2007-11-28 00:00:00,2.78,2.95,2.78,2.9000001,5209277,
"ARTC",2007-11-28 00:00:00,7.9899998,8.0500002,7.9000001,8.0500002,1413168,
"ASCANA",2007-11-28 00:00:00,2.8099999,2.8099999,2.8099999,2.8099999,9600,
"ASMAK",2007-11-28 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,200,
"BILDCO",2007-11-28 00:00:00,3.6800001,3.7,3.6500001,3.6800001,22053,
"BOS",2007-11-28 00:00:00,3,3,2.97,2.99,240000,
"CBD",2007-11-28 00:00:00,10,10,10,10,175000,
"CBI",2007-11-28 00:00:00,3,3,3,3,1099090,
"DANA",2007-11-28 00:00:00,1.96,1.98,1.87,1.92,8288093,
"DEYAAR",2007-11-28 00:00:00,2.7,2.8099999,2.6500001,2.8099999,224575702,
"DFM",2007-11-28 00:00:00,6.1900001,6.3400002,6.04,6.3299999,63445494,
"DIB",2007-11-28 00:00:00,9.8999996,10,9.79,10,2620784,
"DIC",2007-11-28 00:00:00,5.27,5.3400002,5.1500001,5.23,10846895,
"DU",2007-11-28 00:00:00,4.9000001,5.1300001,4.8499999,5.0700002,11064547,
"EMAAR",2007-11-28 00:00:00,12.2,12.25,11.8,12,29930944,
"ENBD",2007-11-28 00:00:00,13.35,13.35,13,13,629518,
"ETISALAT",2007-11-28 00:00:00,20.549999,21,20.5,20.6,363854,
"FGB",2007-11-28 00:00:00,19.799999,20.200001,19.75,19.950001,1559796,
"FH",2007-11-28 00:00:00,7.1199999,7.1199999,7.1100001,7.1199999,3672,
"GCEM",2007-11-28 00:00:00,6.1900001,6.1999998,6.1900001,6.1900001,97800,
"GGICO",2007-11-28 00:00:00,8.4899998,8.4899998,8.3999996,8.3999996,9000,
"GLOBAL",2007-11-28 00:00:00,11.55,11.55,11.55,11.55,6000,
"GULFNAV",2007-11-28 00:00:00,1.53,1.58,1.49,1.58,64355732,
"IAIC",2007-11-28 00:00:00,3.1400001,3.22,3.04,3.22,9931682,
"INVESTB",2007-11-28 00:00:00,3.51,3.51,3.51,3.51,16449,
"JULPHAR",2007-11-28 00:00:00,2.0799999,2.0799999,2.0799999,2.0799999,50000,
"NBAD",2007-11-28 00:00:00,22.75,22.75,21.700001,21.75,361453,
"NBS",2007-11-28 00:00:00,3.1199999,3.1199999,3,3.01,2139600,
"OEIHC",2007-11-28 00:00:00,26.700001,30.200001,26.700001,29.700001,1164,
"OIC",2007-11-28 00:00:00,10.4,10.4,10.4,10.4,1000,
"OILC",2007-11-28 00:00:00,2.28,2.3699999,2.23,2.3099999,30637923,
"RAKCC",2007-11-28 00:00:00,2.04,2.0899999,2.02,2.05,1669200,
"RAKPROP",2007-11-28 00:00:00,1.92,1.95,1.86,1.91,21153267,
"RAKWCT",2007-11-28 00:00:00,2.1500001,2.1500001,2.1500001,2.1500001,60000,
"SALAM",2007-11-28 00:00:00,22,22.200001,22,22.200001,1562,
"SHUAA",2007-11-28 00:00:00,6.1500001,6.25,6.1100001,6.25,500083,
"SOROUH",2007-11-28 00:00:00,6.3499999,6.6999998,6.3000002,6.4400001,8658808,
"SUDATEL",2007-11-28 00:00:00,7.73,7.73,7.6199999,7.6900001,494350,
"TABREED",2007-11-28 00:00:00,2.9300001,2.96,2.8499999,2.9400001,4439451,
"TAMWEEL",2007-11-28 00:00:00,6.75,6.8099999,6.3499999,6.73,23593418,
"TAQA",2007-11-28 00:00:00,3.0599999,3.2,3.0599999,3.1300001,2189437,
"UCC",2007-11-28 00:00:00,4.0599999,4.0599999,3.9100001,4.0100002,105000,
"UNB",2007-11-28 00:00:00,9.04,9.4799995,9.04,9.1099997,204267,
"UPP",2007-11-28 00:00:00,3.9100001,4.0100002,3.8,3.9300001,9670732,
"AABAR",2007-11-27 00:00:00,3.6600001,3.6600001,3.5,3.5599999,5289861,
"ADCB",2007-11-27 00:00:00,6.5799999,6.5799999,6.25,6.4400001,6138913,
"ADIB",2007-11-27 00:00:00,60,60,58.549999,59.049999,292503,
"ADNH",2007-11-27 00:00:00,8.1000004,8.1400003,8,8.0500002,199000,
"ADNIC",2007-11-27 00:00:00,8.1999998,8.1999998,8.1999998,8.1999998,18000,
"ADSB",2007-11-27 00:00:00,4.6100001,4.6100001,4.5999999,4.5999999,25452,
"AGTHIA",2007-11-27 00:00:00,1.97,1.97,1.87,1.9,3508580,
"AIRARABIA",2007-11-27 00:00:00,1.84,1.84,1.79,1.8099999,78561343,
"AKIC",2007-11-27 00:00:00,1.54,1.61,1.54,1.58,51038,
"ALDAR",2007-11-27 00:00:00,9.5,9.6000004,9.0600004,9.2700005,24607949,
"ALFIRDOUS",2007-11-27 00:00:00,2.3099999,2.3099999,2.3,2.3,38947,
"ALMADINA",2007-11-27 00:00:00,9,9,9,9,10000,
"AMAN",2007-11-27 00:00:00,28.25,28.25,27,27,109230,
"AMLAK",2007-11-27 00:00:00,4.2399998,4.2399998,4.0599999,4.0999999,13619175,
"ARIG",2007-11-27 00:00:00,3.46,3.6500001,3.46,3.6500001,81416,
"ARKAN",2007-11-27 00:00:00,3.0599999,3.0599999,2.8599999,2.9400001,18258717,
"ARMX",2007-11-27 00:00:00,2.8800001,2.95,2.79,2.8099999,3230690,
"ARTC",2007-11-27 00:00:00,8.0100002,8.1499996,7.8200002,7.8499999,3167240,
"ASCANA",2007-11-27 00:00:00,2.95,2.95,2.95,2.95,500,
"BILDCO",2007-11-27 00:00:00,3.6300001,3.77,3.5999999,3.6400001,69485,
"BOS",2007-11-27 00:00:00,3.05,3.05,2.98,3,527820,
"CBD",2007-11-27 00:00:00,10,10,10,10,210000,
"CBI",2007-11-27 00:00:00,2.96,3.01,2.8199999,3,757000,
"DANA",2007-11-27 00:00:00,2.03,2.04,1.92,1.97,8746799,
"DEYAAR",2007-11-27 00:00:00,2.8,2.8,2.6900001,2.6900001,135094178,
"DFM",2007-11-27 00:00:00,6.4099998,6.4299998,6.1100001,6.1500001,51092891,
"DIB",2007-11-27 00:00:00,10,10.05,9.8500004,9.8599997,6269207,
"DIC",2007-11-27 00:00:00,5.4499998,5.4499998,5.21,5.27,14998147,
"DNIR",2007-11-27 00:00:00,4.1999998,4.1999998,4.1999998,4.1999998,9400,
"DRIVE",2007-11-27 00:00:00,3.04,3.25,3.03,3.04,111500,
"DU",2007-11-27 00:00:00,4.96,4.96,4.8499999,4.8800001,1737805,
"EIC",2007-11-27 00:00:00,8,8,8,8,570927,
"EMAAR",2007-11-27 00:00:00,12.7,12.7,12.05,12.15,49632800,
"ENBD",2007-11-27 00:00:00,13.3,13.3,13,13.25,838897,
"ETISALAT",2007-11-27 00:00:00,21.25,21.5,20.75,21,1670806,
"FBICO",2007-11-27 00:00:00,2.52,2.79,2.52,2.5899999,36680,
"FCI",2007-11-27 00:00:00,4.6100001,4.6100001,4.5599999,4.5700002,500000,
"FGB",2007-11-27 00:00:00,21,21,19.75,20.15,2752529,
"GCEM",2007-11-27 00:00:00,6.1999998,6.21,6.1999998,6.21,124469,
"GFH",2007-11-27 00:00:00,10.6,10.6,10.6,10.6,2500,
"GGICO",2007-11-27 00:00:00,8.46,8.5,8.3999996,8.3999996,302700,
"GLOBAL",2007-11-27 00:00:00,11.55,11.55,11.55,11.55,10000,
"GULFNAV",2007-11-27 00:00:00,1.6,1.6,1.52,1.53,60733949,
"IAIC",2007-11-27 00:00:00,3.25,3.25,3.0799999,3.1099999,7228754,
"JULPHAR",2007-11-27 00:00:00,2.0799999,2.0799999,2.0799999,2.0799999,4141,
"NBAD",2007-11-27 00:00:00,22.1,22.1,21.65,21.75,124509,
"NBS",2007-11-27 00:00:00,3.25,3.25,3.01,3.0799999,1580400,
"NCC",2007-11-27 00:00:00,9.8999996,10,9.8999996,10,1545,
"NMDC",2007-11-27 00:00:00,6,6,6,6,9880,
"OEIHC",2007-11-27 00:00:00,29,29,29,29,1000,
"OIC",2007-11-27 00:00:00,9.9200001,9.9200001,9.9200001,9.9200001,1000,
"OILC",2007-11-27 00:00:00,2.4200001,2.4200001,2.25,2.3299999,20200338,
"QCEM",2007-11-27 00:00:00,3.03,3.03,3.03,3.03,20000,
"RAKCC",2007-11-27 00:00:00,2.0999999,2.0999999,2.03,2.0599999,6710542,
"RAKCEC",2007-11-27 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,920,
"RAKPROP",2007-11-27 00:00:00,2.02,2.02,1.89,1.9299999,22709662,
"RAKWCT",2007-11-27 00:00:00,2.1500001,2.1600001,2.1500001,2.1600001,138000,
"SCIDC",2007-11-27 00:00:00,4.6999998,4.8400002,4.6300001,4.75,85800,
"SHUAA",2007-11-27 00:00:00,6.1999998,6.1999998,6.1500001,6.1500001,96143,
"SOROUH",2007-11-27 00:00:00,6.6500001,6.6999998,6.4899998,6.5900002,2070946,
"SUDATEL",2007-11-27 00:00:00,7.6999998,7.6999998,7.6500001,7.6700001,345778,
"TABREED",2007-11-27 00:00:00,3.01,3.05,2.8299999,3,5119111,
"TAMWEEL",2007-11-27 00:00:00,6.4200001,6.6599998,6.1599998,6.6599998,14431167,
"TAQA",2007-11-27 00:00:00,3.22,3.22,3.0799999,3.1300001,2300615,
"UNB",2007-11-27 00:00:00,9.0699997,9.3000002,9,9.04,3544300,
"UPP",2007-11-27 00:00:00,4.1399999,4.1399999,3.9100001,3.9400001,11987444,
"AABAR",2007-11-26 00:00:00,3.7,3.8099999,3.6800001,3.76,5782072,
"ADAVIATION",2007-11-26 00:00:00,2.4000001,2.45,2.4000001,2.45,5185,
"ADCB",2007-11-26 00:00:00,6.5599999,6.6300001,6.4499998,6.5300002,1366221,
"ADIB",2007-11-26 00:00:00,60.5,60.950001,59.900002,60.299999,178985,
"ADNH",2007-11-26 00:00:00,8.1000004,8.1499996,8,8.0900002,164400,
"ADNIC",2007-11-26 00:00:00,9,9,9,9,13000,
"ADSB",2007-11-26 00:00:00,4.6100001,4.6100001,4.5999999,4.6100001,13920,
"AGTHIA",2007-11-26 00:00:00,2,2.02,1.9400001,1.99,5969023,
"AIRARABIA",2007-11-26 00:00:00,1.87,1.91,1.84,1.85,194278590,
"AKIC",2007-11-26 00:00:00,1.66,1.66,1.66,1.66,200,
"ALDAR",2007-11-26 00:00:00,9.8000002,9.8500004,9.6099997,9.7700005,14913315,
"ALFIRDOUS",2007-11-26 00:00:00,2.3499999,2.5,2.3199999,2.3199999,179900,
"AMAN",2007-11-26 00:00:00,28.25,29,28.049999,28.049999,150825,
"AMLAK",2007-11-26 00:00:00,4.3400002,4.3899999,4.21,4.2199998,17223297,
"ARIG",2007-11-26 00:00:00,3.47,3.47,3.47,3.47,9679,
"ARKAN",2007-11-26 00:00:00,3.1199999,3.1600001,3.05,3.0899999,51254583,
"ARMX",2007-11-26 00:00:00,2.97,2.99,2.9400001,2.9400001,3136873,
"ARTC",2007-11-26 00:00:00,8.1000004,8.29,8.0100002,8.0100002,1918499,
"ASCANA",2007-11-26 00:00:00,3.0999999,3.0999999,3.0999999,3.0999999,3400,
"ASMAK",2007-11-26 00:00:00,6.3200002,6.3200002,5.5500002,6.3099999,10195,
"BOS",2007-11-26 00:00:00,3.0899999,3.0899999,3.05,3.0699999,17000,
"CBD",2007-11-26 00:00:00,10,10.05,10,10.05,300000,
"CBI",2007-11-26 00:00:00,3.0799999,3.1500001,3,3.1199999,891150,
"DANA",2007-11-26 00:00:00,2.0599999,2.0899999,2.04,2.0599999,7068000,
"DEYAAR",2007-11-26 00:00:00,2.8499999,2.9100001,2.8,2.8,260045815,
"DFM",2007-11-26 00:00:00,6.54,6.6399999,6.3600001,6.4299998,68409402,
"DIB",2007-11-26 00:00:00,10.25,10.45,10,10.05,5318536,
"DIC",2007-11-26 00:00:00,5.5300002,5.5799999,5.4499998,5.4499998,9576941,
"DIN",2007-11-26 00:00:00,33,33,30.450001,30.450001,10350,
"DRIVE",2007-11-26 00:00:00,3.22,3.22,3.2,3.22,61950,
"DU",2007-11-26 00:00:00,4.8899999,5.0100002,4.8899999,4.8899999,4492229,
"EIC",2007-11-26 00:00:00,8,8,7.9000001,7.96,47000,
"EMAAR",2007-11-26 00:00:00,13.1,13.2,12.7,12.7,19506634,
"ENBD",2007-11-26 00:00:00,13.2,13.4,13.2,13.25,492465,
"ETISALAT",2007-11-26 00:00:00,21.4,21.9,21.200001,21.549999,1041566,
"FBICO",2007-11-26 00:00:00,2.8,2.8,2.8,2.8,110,
"FGB",2007-11-26 00:00:00,20.9,21.15,20.9,21,1181066,
"FH",2007-11-26 00:00:00,7.0999999,7.0999999,7.0999999,7.0999999,134,
"FOODCO",2007-11-26 00:00:00,4,4,4,4,49043,
"GCEM",2007-11-26 00:00:00,6.3000002,6.3000002,6.2199998,6.2600002,105000,
"GGICO",2007-11-26 00:00:00,8.8900003,8.8900003,8.5299997,8.5299997,21112,
"GLOBAL",2007-11-26 00:00:00,11.55,11.55,11.55,11.55,1700,
"GULFNAV",2007-11-26 00:00:00,1.64,1.67,1.6,1.61,64759778,
"IAIC",2007-11-26 00:00:00,3.3,3.3599999,3.21,3.23,6478011,
"INVESTB",2007-11-26 00:00:00,3.6400001,3.6400001,3.6400001,3.6400001,3002,
"JULPHAR",2007-11-26 00:00:00,2.1600001,2.3699999,2.1600001,2.22,522450,
"NBAD",2007-11-26 00:00:00,21.85,22,21.85,21.950001,35168,
"NBS",2007-11-26 00:00:00,3.25,3.25,3.2,3.22,561500,
"NCTH",2007-11-26 00:00:00,7.0100002,7.0100002,7.0100002,7.0100002,20000,
"NMDC",2007-11-26 00:00:00,5.54,5.54,5.54,5.54,43,
"OEIHC",2007-11-26 00:00:00,30.200001,30.200001,26.299999,29.5,488,
"OIC",2007-11-26 00:00:00,9.4499998,9.4499998,9.4499998,9.4499998,1000,
"OILC",2007-11-26 00:00:00,2.46,2.48,2.3800001,2.4300001,18680517,
"QCEM",2007-11-26 00:00:00,3.29,3.29,3.01,3.01,10150,
"RAKBANK",2007-11-26 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,10000,
"RAKCC",2007-11-26 00:00:00,2.1300001,2.1600001,2.0899999,2.1199999,2809460,
"RAKPROP",2007-11-26 00:00:00,2.04,2.0699999,2,2.03,24635861,
"RAKWCT",2007-11-26 00:00:00,2.2,2.24,2.1500001,2.1700001,531532,
"SCIDC",2007-11-26 00:00:00,4.6199999,4.6199999,4.6199999,4.6199999,29244,
"SHUAA",2007-11-26 00:00:00,6.3200002,6.3499999,6.25,6.2600002,135478,
"SOROUH",2007-11-26 00:00:00,6.6500001,6.9099998,6.6500001,6.8600001,10260482,
"SUDATEL",2007-11-26 00:00:00,7.7600002,7.8000002,7.6999998,7.7399998,157450,
"TABREED",2007-11-26 00:00:00,3.0999999,3.1300001,3.04,3.0599999,1748925,
"TAMWEEL",2007-11-26 00:00:00,6.5999999,6.6900001,6.4200001,6.4200001,5047606,
"TAQA",2007-11-26 00:00:00,3.2,3.3099999,3.2,3.24,3869972,
"TKFL",2007-11-26 00:00:00,5.0500002,5.71,5.0500002,5.6799998,1140387,
"UCC",2007-11-26 00:00:00,4.0500002,4.0500002,4.0500002,4.0500002,10000,
"UNB",2007-11-26 00:00:00,9.3100004,9.3100004,9.3000002,9.3000002,323775,
"UPP",2007-11-26 00:00:00,4.1500001,4.23,4.1300001,4.1399999,6630244,
"WARE",2007-11-26 00:00:00,17,17,17,17,100,
"AABAR",2007-11-25 00:00:00,3.75,3.78,3.6600001,3.74,7517975,
"ABNIC",2007-11-25 00:00:00,9,9,9,9,1000,
"ADCB",2007-11-25 00:00:00,6.23,6.6999998,6.23,6.4000001,2492000,
"ADIB",2007-11-25 00:00:00,60.049999,61,59.25,60,207991,
"ADNH",2007-11-25 00:00:00,8.25,8.25,8.1000004,8.1099997,78800,
"ADSB",2007-11-25 00:00:00,4.5,4.5100002,4.5,4.5,6820,
"AGTHIA",2007-11-25 00:00:00,1.9400001,2,1.9299999,1.98,2685345,
"AIRARABIA",2007-11-25 00:00:00,1.84,1.85,1.78,1.85,108110133,
"AKIC",2007-11-25 00:00:00,1.52,1.55,1.52,1.53,1693,
"ALDAR",2007-11-25 00:00:00,9.6099997,9.8900003,9.5600004,9.7299995,4812983,
"ALFIRDOUS",2007-11-25 00:00:00,2.25,2.4000001,2.21,2.29,298946,
"AMAN",2007-11-25 00:00:00,28.5,28.65,27.6,28.6,163389,
"AMLAK",2007-11-25 00:00:00,4.27,4.3400002,4.1599998,4.3099999,17496178,
"ARKAN",2007-11-25 00:00:00,2.9200001,3.0799999,2.9100001,3.04,24931593,
"ARMX",2007-11-25 00:00:00,2.8699999,2.99,2.8599999,2.9300001,1842948,
"ARTC",2007-11-25 00:00:00,7.9000001,8.1700001,7.8499999,8.0600004,2646345,
"ASMAK",2007-11-25 00:00:00,5.75,5.75,5.75,5.75,1000,
"BILDCO",2007-11-25 00:00:00,3.6500001,3.7,3.55,3.5699999,107966,
"BOS",2007-11-25 00:00:00,3.0999999,3.0999999,3.0999999,3.0999999,250,
"CBD",2007-11-25 00:00:00,10.05,10.05,10.05,10.05,100000,
"CBI",2007-11-25 00:00:00,2.8900001,3.02,2.74,3,706240,
"DANA",2007-11-25 00:00:00,2.03,2.0899999,2.01,2.04,7179042,
"DDC",2007-11-25 00:00:00,2.24,2.24,2.24,2.24,5000,
"DEYAAR",2007-11-25 00:00:00,2.8299999,2.8499999,2.75,2.8299999,176236873,
"DFM",2007-11-25 00:00:00,6.4699998,6.54,6.2800002,6.5,60435140,
"DIB",2007-11-25 00:00:00,10.1,10.3,10,10.2,3407602,
"DIC",2007-11-25 00:00:00,5.4299998,5.5300002,5.3800001,5.4899998,7968215,
"DIN",2007-11-25 00:00:00,32.150002,32.150002,32.049999,32.049999,2500,
"DNIR",2007-11-25 00:00:00,4.1999998,4.21,4.1999998,4.1999998,15490,
"DRIVE",2007-11-25 00:00:00,3.1500001,3.2,3.1500001,3.2,42000,
"DU",2007-11-25 00:00:00,4.8099999,4.98,4.8099999,4.9000001,1379391,
"EMAAR",2007-11-25 00:00:00,13,13.15,12.75,12.95,21454149,
"ENBD",2007-11-25 00:00:00,13.1,13.2,13,13.1,1009091,
"ETISALAT",2007-11-25 00:00:00,21.5,21.5,21.25,21.450001,957157,
"FBICO",2007-11-25 00:00:00,2.78,2.78,2.28,2.6900001,605,
"FGB",2007-11-25 00:00:00,20.15,21.25,20.15,20.950001,2268958,
"FH",2007-11-25 00:00:00,7.25,7.25,7.25,7.25,1000,
"FOODCO",2007-11-25 00:00:00,4,4.0799999,3.9300001,4,10050,
"GCEM",2007-11-25 00:00:00,6.1999998,6.5500002,6.1999998,6.27,734394,
"GGICO",2007-11-25 00:00:00,8.21,8.5,8.21,8.5,93918,
"GULFNAV",2007-11-25 00:00:00,1.64,1.66,1.59,1.64,67525368,
"IAIC",2007-11-25 00:00:00,3.25,3.3299999,3.21,3.28,5305266,
"INVESTB",2007-11-25 00:00:00,3.3099999,3.74,3.3099999,3.3099999,40250,
"JULPHAR",2007-11-25 00:00:00,2.1600001,2.1600001,2.1600001,2.1600001,250,
"NBAD",2007-11-25 00:00:00,22.1,22.1,21.65,21.85,293022,
"NBS",2007-11-25 00:00:00,3.25,3.3,3.2,3.28,784250,
"NCC",2007-11-25 00:00:00,9.5,9.8100004,9.5,9.8100004,1040,
"NCTH",2007-11-25 00:00:00,7,7,7,7,5032000,
"NMDC",2007-11-25 00:00:00,6,6.0999999,6,6.0599999,30000,
"OEIHC",2007-11-25 00:00:00,30.200001,30.200001,26.700001,29.200001,2117,
"OILC",2007-11-25 00:00:00,2.4100001,2.48,2.3599999,2.4300001,16342311,
"QCEM",2007-11-25 00:00:00,3,3,3,3,19536,
"RAKBANK",2007-11-25 00:00:00,7.75,7.75,7.75,7.75,6667,
"RAKCC",2007-11-25 00:00:00,2.0999999,2.1500001,2.0899999,2.1300001,2942280,
"RAKPROP",2007-11-25 00:00:00,2.03,2.0599999,2,2.03,20611142,
"RAKWCT",2007-11-25 00:00:00,2.23,2.24,2.23,2.24,215000,
"SCIDC",2007-11-25 00:00:00,4.6300001,4.6300001,4.6199999,4.6199999,575000,
"SHUAA",2007-11-25 00:00:00,6.1999998,6.4499998,6.1999998,6.3200002,674607,
"SOROUH",2007-11-25 00:00:00,6.71,6.75,6.6100001,6.6799998,4504840,
"SUDATEL",2007-11-25 00:00:00,7.7199998,7.75,7.6599998,7.71,261500,
"TABREED",2007-11-25 00:00:00,3.02,3.0899999,3,3.0899999,3159925,
"TAMWEEL",2007-11-25 00:00:00,6.5999999,6.6599998,6.4499998,6.5700002,4156520,
"TAQA",2007-11-25 00:00:00,3.22,3.25,3.1199999,3.2,2636218,
"TKFL",2007-11-25 00:00:00,4.9000001,5.4400001,4.9000001,5.4200001,556241,
"UCC",2007-11-25 00:00:00,4.0500002,4.1900001,3.9100001,3.97,760000,
"UNB",2007-11-25 00:00:00,9.6400003,9.6400003,9.6400003,9.6400003,2500,
"UNION",2007-11-25 00:00:00,2.1600001,2.3,2.1600001,2.26,9887,
"UPP",2007-11-25 00:00:00,4.1500001,4.1999998,4.1100001,4.1300001,4173301,
"WARE",2007-11-25 00:00:00,20,20,20,20,2500,
"AABAR",2007-11-22 00:00:00,3.8399999,3.8900001,3.76,3.8199999,11049363,
"ADCB",2007-11-22 00:00:00,6.4499998,6.5,6.2399998,6.3299999,3600452,
"ADIB",2007-11-22 00:00:00,60.5,61.75,59.099998,60.150002,384265,
"ADNH",2007-11-22 00:00:00,8.1099997,8.1099997,7.6999998,7.77,451400,
"ADSB",2007-11-22 00:00:00,4.75,4.75,4.75,4.75,445,
"AGTHIA",2007-11-22 00:00:00,2.02,2.04,1.9400001,1.99,3435917,
"AIRARABIA",2007-11-22 00:00:00,1.87,1.88,1.8,1.8200001,97457417,
"AKIC",2007-11-22 00:00:00,1.61,1.67,1.5599999,1.61,58694,
"ALDAR",2007-11-22 00:00:00,10.15,10.15,9.5,9.71,28487968,
"ALFIRDOUS",2007-11-22 00:00:00,2.4100001,2.4100001,2.22,2.3,252303,
"AMAN",2007-11-22 00:00:00,28.200001,29.5,27.5,28.1,378414,
"AMLAK",2007-11-22 00:00:00,4.3499999,4.3699999,4.1799998,4.2399998,20932977,
"ARKAN",2007-11-22 00:00:00,2.99,3.04,2.8800001,2.95,15307525,
"ARMX",2007-11-22 00:00:00,2.9200001,2.97,2.8599999,2.8599999,2555035,
"ARTC",2007-11-22 00:00:00,7.9499998,7.9499998,7.71,7.8200002,1956181,
"ASCANA",2007-11-22 00:00:00,3.26,3.26,3.26,3.26,2000,
"ASMAK",2007-11-22 00:00:00,5.75,5.75,5.75,5.75,900,
"BILDCO",2007-11-22 00:00:00,3.6600001,3.6900001,3.6400001,3.6500001,118350,
"BOS",2007-11-22 00:00:00,3,3.0799999,3,3.04,227400,
"CBD",2007-11-22 00:00:00,10,10.1,10,10.05,435559,
"CBI",2007-11-22 00:00:00,2.9000001,2.9000001,2.8699999,2.8900001,172806,
"DANA",2007-11-22 00:00:00,2.0799999,2.1099999,2.01,2.05,9005753,
"DEYAAR",2007-11-22 00:00:00,2.8299999,2.8800001,2.72,2.8,224577500,
"DFM",2007-11-22 00:00:00,6.6599998,6.6599998,6.2800002,6.4000001,72200422,
"DIB",2007-11-22 00:00:00,10.4,10.4,10,10.05,10717885,
"DIC",2007-11-22 00:00:00,5.4499998,5.48,5.3600001,5.4099998,8458877,
"DIN",2007-11-22 00:00:00,35,35,33.700001,33.700001,4500,
"DU",2007-11-22 00:00:00,4.8299999,4.8800001,4.8099999,4.8200002,2446051,
"EIC",2007-11-22 00:00:00,8,8,8,8,69203,
"EMAAR",2007-11-22 00:00:00,13.4,13.5,13,13.05,37272642,
"ENBD",2007-11-22 00:00:00,13.05,13.15,12.95,13.15,1449971,
"ETISALAT",2007-11-22 00:00:00,21.200001,21.799999,21.1,21.4,1119639,
"FBICO",2007-11-22 00:00:00,2.53,2.53,2.53,2.53,110,
"FGB",2007-11-22 00:00:00,20.200001,20.5,19.950001,20.1,507403,
"FH",2007-11-22 00:00:00,7.0999999,7.1199999,7.0500002,7.0900002,198134,
"FOODCO",2007-11-22 00:00:00,4.1500001,4.1500001,4.1500001,4.1500001,200,
"GCEM",2007-11-22 00:00:00,6.2800002,6.29,6.2800002,6.2800002,6300,
"GGICO",2007-11-22 00:00:00,8.3500004,8.5,8.3500004,8.5,54690,
"GLOBAL",2007-11-22 00:00:00,11.7,11.7,11.7,11.7,462632,
"GULFNAV",2007-11-22 00:00:00,1.64,1.67,1.59,1.63,70206797,
"IAIC",2007-11-22 00:00:00,3.3,3.3499999,3.2,3.23,6111925,
"INVESTB",2007-11-22 00:00:00,3.3499999,3.5,3.3499999,3.48,1172554,
"NBAD",2007-11-22 00:00:00,22.9,22.9,22.049999,22.299999,450500,
"NBS",2007-11-22 00:00:00,3.1600001,3.2,3.1600001,3.1800001,295790,
"NCTH",2007-11-22 00:00:00,6.6500001,6.6500001,6.6100001,6.6399999,30000,
"NMDC",2007-11-22 00:00:00,5.7199998,6,5.7199998,5.98,11802,
"OEIHC",2007-11-22 00:00:00,28,30.200001,28,29.65,600,
"OILC",2007-11-22 00:00:00,2.46,2.5699999,2.3699999,2.47,25383748,
"QCEM",2007-11-22 00:00:00,3.1500001,3.1500001,3.0999999,3.1199999,249776,
"QTEL",2007-11-22 00:00:00,229,229,229,229,300,
"RAKCC",2007-11-22 00:00:00,2.1099999,2.1400001,2.0899999,2.0999999,2563872,
"RAKPROP",2007-11-22 00:00:00,2.0699999,2.0899999,1.98,2.02,42232564,
"RAKWCT",2007-11-22 00:00:00,2.1700001,2.2,2.1700001,2.1800001,86000,
"SCIDC",2007-11-22 00:00:00,4.6199999,4.6300001,4.6199999,4.6199999,31000,
"SHUAA",2007-11-22 00:00:00,6.3000002,6.5,6.27,6.3000002,169832,
"SOROUH",2007-11-22 00:00:00,6.9499998,6.9499998,6.5999999,6.7600002,9325368,
"SUDATEL",2007-11-22 00:00:00,7.6999998,7.75,7.6900001,7.71,237327,
"TABREED",2007-11-22 00:00:00,3.02,3.0699999,3,3.02,2353955,
"TAMWEEL",2007-11-22 00:00:00,6.5900002,6.6999998,6.48,6.54,5247325,
"TAQA",2007-11-22 00:00:00,3.29,3.29,3.1600001,3.22,2633869,
"TKFL",2007-11-22 00:00:00,4.8499999,5,4.8499999,4.9499998,38595,
"UAB",2007-11-22 00:00:00,7.0999999,7.0999999,7.0999999,7.0999999,12000,
"UCC",2007-11-22 00:00:00,4.1100001,4.1100001,4.0999999,4.1100001,350000,
"UNB",2007-11-22 00:00:00,9.1999998,9.3000002,9.1899996,9.2200003,485768,
"UNION",2007-11-22 00:00:00,2.6800001,2.6800001,2.3,2.3599999,8153,
"UPP",2007-11-22 00:00:00,4.23,4.2600002,4.0599999,4.0999999,8957012,
"WARE",2007-11-22 00:00:00,20,20,20,20,26500,
"AABAR",2007-11-21 00:00:00,3.9200001,3.95,3.77,3.8399999,4360806,
"ADAVIATION",2007-11-21 00:00:00,2.4200001,2.4200001,2.4000001,2.4000001,267000,
"ADCB",2007-11-21 00:00:00,6.5100002,6.5900002,6.4699998,6.5100002,677918,
"ADIB",2007-11-21 00:00:00,62,62,60,60.299999,435998,
"ADSB",2007-11-21 00:00:00,4.6100001,4.6100001,4.5999999,4.6100001,39998,
"AGTHIA",2007-11-21 00:00:00,2.0599999,2.0899999,2,2.03,4695190,
"AIRARABIA",2007-11-21 00:00:00,1.91,1.92,1.8200001,1.86,143439815,
"AKIC",2007-11-21 00:00:00,1.6,1.6,1.6,1.6,8915,
"ALDAR",2007-11-21 00:00:00,10.25,10.3,9.8800001,10,16642061,
"ALFIRDOUS",2007-11-21 00:00:00,2.5599999,2.5999999,2.5,2.5,157266,
"AMAN",2007-11-21 00:00:00,29,29,27.799999,28.049999,116648,
"AMLAK",2007-11-21 00:00:00,4.46,4.4899998,4.23,4.3000002,21875939,
"ARIG",2007-11-21 00:00:00,3.47,3.47,3.47,3.47,30587,
"ARKAN",2007-11-21 00:00:00,3.0599999,3.0699999,2.96,3,25584715,
"ARMX",2007-11-21 00:00:00,2.95,2.99,2.8900001,2.9100001,3654903,
"ARTC",2007-11-21 00:00:00,7.8699999,7.8699999,7.6999998,7.8299999,2296452,
"ASCANA",2007-11-21 00:00:00,3.4300001,3.4300001,3.4300001,3.4300001,1000,
"ASMAK",2007-11-21 00:00:00,5.8499999,5.8499999,5.8499999,5.8499999,2000,
"BILDCO",2007-11-21 00:00:00,3.7,3.7,3.6800001,3.6900001,20085,
"BOS",2007-11-21 00:00:00,3.01,3.0899999,2.99,3.03,324045,
"CBD",2007-11-21 00:00:00,10,10,10,10,201950,
"CBI",2007-11-21 00:00:00,2.8599999,2.8699999,2.8499999,2.8599999,112806,
"DANA",2007-11-21 00:00:00,2.1099999,2.1300001,2.01,2.0599999,13006028,
"DEYAAR",2007-11-21 00:00:00,2.8900001,2.9100001,2.72,2.8099999,337741713,
"DFM",2007-11-21 00:00:00,6.6500001,6.6799998,6.4499998,6.5999999,65258467,
"DIB",2007-11-21 00:00:00,10.6,10.7,10.2,10.35,5878977,
"DIC",2007-11-21 00:00:00,5.5700002,5.5999999,5.4000001,5.4299998,15145541,
"DIN",2007-11-21 00:00:00,36.450001,36.450001,35.450001,35.450001,1500,
"DNIR",2007-11-21 00:00:00,4.4099998,4.4099998,4.4099998,4.4099998,150,
"DRIVE",2007-11-21 00:00:00,3.2,3.21,3.2,3.2,65000,
"DU",2007-11-21 00:00:00,4.8400002,4.9099998,4.8200002,4.8299999,3085386,
"EMAAR",2007-11-21 00:00:00,13.75,13.8,13.3,13.35,27056401,
"ENBD",2007-11-21 00:00:00,12.75,13.05,12.75,13.05,1119170,
"ETISALAT",2007-11-21 00:00:00,21.799999,22,21.35,21.799999,2300773,
"FGB",2007-11-21 00:00:00,21.65,21.75,20.85,21.35,2058724,
"FH",2007-11-21 00:00:00,7.1500001,7.1999998,7.0100002,7.1700001,317539,
"GCEM",2007-11-21 00:00:00,6.3000002,6.3000002,6.1999998,6.21,1121773,
"GGICO",2007-11-21 00:00:00,8.5,8.5,8.2700005,8.2799997,14724,
"GLOBAL",2007-11-21 00:00:00,11.5,11.5,11.5,11.5,790000,
"GULFNAV",2007-11-21 00:00:00,1.6900001,1.7,1.5700001,1.63,94838514,
"IAIC",2007-11-21 00:00:00,3.4200001,3.4200001,3.25,3.26,10417888,
"JULPHAR",2007-11-21 00:00:00,2.1400001,2.1400001,2.0899999,2.0999999,502000,
"NBAD",2007-11-21 00:00:00,23,23,22.85,23,508825,
"NBS",2007-11-21 00:00:00,3.2,3.28,3.1700001,3.1800001,5550217,
"NCC",2007-11-21 00:00:00,9.3500004,9.3500004,9.3500004,9.3500004,44,
"NCTH",2007-11-21 00:00:00,6.5999999,6.5999999,6.5999999,6.5999999,50000,
"NMDC",2007-11-21 00:00:00,5.9899998,6.1500001,5.9899998,6.0900002,60959,
"OILC",2007-11-21 00:00:00,2.53,2.5599999,2.4000001,2.48,31150473,
"QCEM",2007-11-21 00:00:00,3.1199999,3.1199999,3.0999999,3.1199999,75310,
"RAKCC",2007-11-21 00:00:00,2.1500001,2.1500001,2.0999999,2.1199999,2958407,
"RAKCEC",2007-11-21 00:00:00,5.3000002,5.4000001,5.3000002,5.4000001,5920,
"RAKPROP",2007-11-21 00:00:00,2.0999999,2.1300001,2,2.05,38198473,
"RAKWCT",2007-11-21 00:00:00,2.1700001,2.1900001,2.1700001,2.1800001,238300,
"SCIDC",2007-11-21 00:00:00,4.6500001,4.6500001,4.6500001,4.6500001,11337,
"SHUAA",2007-11-21 00:00:00,6.3000002,6.3000002,6.25,6.25,185000,
"SOROUH",2007-11-21 00:00:00,6.71,6.9200001,6.71,6.8699999,12893900,
"SUDATEL",2007-11-21 00:00:00,7.73,7.8000002,7.6799998,7.7199998,645412,
"TABREED",2007-11-21 00:00:00,3.04,3.1099999,3.01,3.02,3235232,
"TAMWEEL",2007-11-21 00:00:00,6.75,6.9099998,6.5900002,6.6100001,8099926,
"TAQA",2007-11-21 00:00:00,3.28,3.3599999,3.1199999,3.26,5597246,
"TKFL",2007-11-21 00:00:00,4.5,4.96,4.3499999,4.5500002,352792,
"UCC",2007-11-21 00:00:00,4.0300002,4.1500001,4.0300002,4.1500001,136836,
"UNB",2007-11-21 00:00:00,9.1999998,9.5,9.1999998,9.3900003,302688,
"UNION",2007-11-21 00:00:00,2.5599999,2.5599999,2.4400001,2.45,10236,
"UPP",2007-11-21 00:00:00,4.3200002,4.3200002,4.1900001,4.1900001,8402371,
"AABAR",2007-11-20 00:00:00,3.99,4.0700002,3.9200001,3.99,6879564,
"ABNIC",2007-11-20 00:00:00,8.3699999,8.3699999,8.3699999,8.3699999,500000,
"ADAVIATION",2007-11-20 00:00:00,2.4400001,2.4400001,2.4200001,2.4300001,82000,
"ADCB",2007-11-20 00:00:00,6.6199999,6.6500001,6.5900002,6.6100001,1649052,
"ADIB",2007-11-20 00:00:00,62,62.650002,61.150002,61.950001,204295,
"ADNH",2007-11-20 00:00:00,8.5,8.5,8.3500004,8.46,82862,
"ADSB",2007-11-20 00:00:00,4.8699999,4.8699999,4.8699999,4.8699999,4003,
"AGTHIA",2007-11-20 00:00:00,2.0699999,2.1400001,2.05,2.0999999,4283711,
"AIRARABIA",2007-11-20 00:00:00,1.96,1.97,1.92,1.92,58634843,
"ALDAR",2007-11-20 00:00:00,10.5,10.65,10.05,10.45,22049679,
"ALFIRDOUS",2007-11-20 00:00:00,2.9100001,2.9100001,2.6199999,2.6199999,79848,
"AMAN",2007-11-20 00:00:00,30,30.1,29,29,274251,
"AMLAK",2007-11-20 00:00:00,4.5700002,4.5900002,4.4299998,4.4499998,22289900,
"ARKAN",2007-11-20 00:00:00,3.0799999,3.1700001,3.04,3.0999999,21147502,
"ARMX",2007-11-20 00:00:00,3.01,3.04,2.9400001,2.9400001,4532638,
"ARTC",2007-11-20 00:00:00,8,8.1899996,7.8200002,7.8499999,3261881,
"ASCANA",2007-11-20 00:00:00,3.6099999,3.6099999,3.6099999,3.6099999,500,
"ASMAK",2007-11-20 00:00:00,5.6999998,5.9499998,5.6999998,5.9000001,180800,
"BILDCO",2007-11-20 00:00:00,3.74,3.75,3.7,3.74,156815,
"BOS",2007-11-20 00:00:00,3.02,3.0699999,2.9100001,2.97,753923,
"CBD",2007-11-20 00:00:00,10,10,10,10,100000,
"CBI",2007-11-20 00:00:00,2.9000001,3.04,2.8699999,2.97,1536030,
"DANA",2007-11-20 00:00:00,2.1500001,2.1900001,2.1099999,2.1500001,12715756,
"DDC",2007-11-20 00:00:00,2,2.2,2,2.2,10000,
"DEYAAR",2007-11-20 00:00:00,2.95,2.97,2.8699999,2.8800001,157823189,
"DFM",2007-11-20 00:00:00,6.9000001,6.9400001,6.5,6.6100001,64693328,
"DIB",2007-11-20 00:00:00,10.8,10.8,10.55,10.6,6518404,
"DIC",2007-11-20 00:00:00,5.6100001,5.6399999,5.54,5.5500002,9282150,
"DRIVE",2007-11-20 00:00:00,3.28,3.28,3.22,3.25,69900,
"DU",2007-11-20 00:00:00,4.8899999,4.9499998,4.8299999,4.8600001,12038554,
"EMAAR",2007-11-20 00:00:00,14,14,13.75,13.75,23814127,
"ENBD",2007-11-20 00:00:00,13,13.1,12.95,13,533998,
"ETISALAT",2007-11-20 00:00:00,20.549999,22.299999,20.549999,21.85,5148409,
"FBICO",2007-11-20 00:00:00,2.1099999,2.5699999,2.1099999,2.4100001,38335,
"FGB",2007-11-20 00:00:00,21,21.950001,21,21.700001,4104741,
"FH",2007-11-20 00:00:00,7.1500001,7.1700001,7.1500001,7.1599998,20000,
"FOODCO",2007-11-20 00:00:00,4.0500002,4.1900001,4.0100002,4.04,178922,
"GCEM",2007-11-20 00:00:00,6.3000002,6.46,6.29,6.3000002,1161736,
"GFH",2007-11-20 00:00:00,10.4,10.4,10.4,10.4,5000,
"GGICO",2007-11-20 00:00:00,8.8999996,8.8999996,8.6000004,8.6000004,35422,
"GLOBAL",2007-11-20 00:00:00,11.5,11.5,11.5,11.5,2500,
"GULFNAV",2007-11-20 00:00:00,1.73,1.74,1.6799999,1.6900001,52948629,
"IAIC",2007-11-20 00:00:00,3.46,3.5,3.3699999,3.4000001,6579915,
"IFA",2007-11-20 00:00:00,10.4,10.4,10.35,10.35,2550,
"JULPHAR",2007-11-20 00:00:00,2.24,2.24,2.1900001,2.2,51341,
"MAZAYA",2007-11-20 00:00:00,8.5299997,8.5299997,8.3000002,8.3000002,60000,
"NBAD",2007-11-20 00:00:00,22.9,22.9,22.9,22.9,20000,
"NBF",2007-11-20 00:00:00,3.75,3.75,3.73,3.74,21900,
"NBS",2007-11-20 00:00:00,3.21,3.24,3.1600001,3.1900001,1253323,
"NCC",2007-11-20 00:00:00,10.5,10.5,9.75,9.75,1800,
"NCTH",2007-11-20 00:00:00,6.8000002,6.8000002,6.8000002,6.8000002,10000,
"NMDC",2007-11-20 00:00:00,5.5,5.71,5.5,5.5999999,6708,
"OEIHC",2007-11-20 00:00:00,30,30,28,28.15,4437,
"OILC",2007-11-20 00:00:00,2.5799999,2.6600001,2.51,2.5999999,57096982,
"QCEM",2007-11-20 00:00:00,3.1800001,3.1800001,3.1800001,3.1800001,200000,
"QTEL",2007-11-20 00:00:00,228,239,228,228.39999,2735,
"RAKCC",2007-11-20 00:00:00,2.2,2.2,2.1300001,2.1600001,4920388,
"RAKCEC",2007-11-20 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,14080,
"RAKPROP",2007-11-20 00:00:00,2.1700001,2.21,2.0899999,2.1500001,50808186,
"RAKWCT",2007-11-20 00:00:00,2.1700001,2.23,2.1600001,2.21,502782,
"SCIDC",2007-11-20 00:00:00,4.6500001,4.9000001,4.6399999,4.7600002,546230,
"SHUAA",2007-11-20 00:00:00,6.3600001,6.4499998,6.3200002,6.4200001,283960,
"SOROUH",2007-11-20 00:00:00,6.8699999,7.0300002,6.8200002,6.9499998,21041104,
"SUDATEL",2007-11-20 00:00:00,7.6900001,7.8499999,7.6900001,7.7800002,649510,
"TABREED",2007-11-20 00:00:00,3.1600001,3.2,3.0599999,3.0699999,5280903,
"TAMWEEL",2007-11-20 00:00:00,7,7.0700002,6.8099999,6.8499999,11855555,
"TAQA",2007-11-20 00:00:00,3.3599999,3.46,3.28,3.3800001,5029154,
"TKFL",2007-11-20 00:00:00,4.9000001,4.9000001,4.3600001,4.5100002,237500,
"UCC",2007-11-20 00:00:00,4.0999999,4.2399998,4.0999999,4.21,197417,
"UNB",2007-11-20 00:00:00,9.4499998,9.6999998,9,9.4700003,1083977,
"UNION",2007-11-20 00:00:00,2.7,2.73,2.7,2.71,315000,
"UPP",2007-11-20 00:00:00,4.3499999,4.3899999,4.25,4.2600002,7533374,
"AABAR",2007-11-19 00:00:00,4.0900002,4.1199999,3.95,4.02,8411946,
"ADAVIATION",2007-11-19 00:00:00,2.53,2.53,2.5,2.51,409800,
"ADCB",2007-11-19 00:00:00,6.6799998,6.6999998,6.5999999,6.6500001,5344287,
"ADIB",2007-11-19 00:00:00,63.5,63.5,61.5,62.049999,463885,
"ADNH",2007-11-19 00:00:00,8.3100004,8.3100004,8.2600002,8.29,80000,
"ADNIC",2007-11-19 00:00:00,8.4499998,8.4499998,8.4499998,8.4499998,12090,
"ADSB",2007-11-19 00:00:00,4.6599998,4.6900001,4.6599998,4.6900001,27900,
"AGTHIA",2007-11-19 00:00:00,2.1600001,2.1800001,2.0799999,2.1099999,11178953,
"AIRARABIA",2007-11-19 00:00:00,1.99,2,1.95,1.96,72417967,
"AKIC",2007-11-19 00:00:00,1.61,1.65,1.61,1.63,57645,
"ALDAR",2007-11-19 00:00:00,11.1,11.1,10.45,10.75,24001523,
"ALFIRDOUS",2007-11-19 00:00:00,2.8699999,2.9300001,2.8699999,2.9200001,54424,
"AMAN",2007-11-19 00:00:00,30.1,30.35,29.799999,29.9,235791,
"AMLAK",2007-11-19 00:00:00,4.6999998,4.6999998,4.5500002,4.5799999,22690358,
"ARIG",2007-11-19 00:00:00,3.52,3.73,3.52,3.53,6402,
"ARKAN",2007-11-19 00:00:00,3.2,3.2,3.05,3.1199999,19213904,
"ARMX",2007-11-19 00:00:00,3.05,3.0599999,3,3.04,2742075,
"ARTC",2007-11-19 00:00:00,8.1000004,8.1499996,7.9899998,8.04,3552915,
"ASMAK",2007-11-19 00:00:00,5.8200002,5.8200002,5.8200002,5.8200002,1200,
"BILDCO",2007-11-19 00:00:00,3.76,3.78,3.76,3.77,14700,
"BOS",2007-11-19 00:00:00,3.03,3.1099999,3,3.03,572746,
"CBD",2007-11-19 00:00:00,10,10,10,10,900000,
"CBI",2007-11-19 00:00:00,2.8,2.8,2.8,2.8,555200,
"DANA",2007-11-19 00:00:00,2.22,2.22,2.1600001,2.1900001,17954729,
"DEYAAR",2007-11-19 00:00:00,3.01,3.05,2.95,2.96,250482943,
"DFM",2007-11-19 00:00:00,7.0599999,7.0599999,6.8600001,6.9099998,59855437,
"DHAFRA",2007-11-19 00:00:00,5.5,5.5,5.5,5.5,1650,
"DIB",2007-11-19 00:00:00,11,11,10.7,10.8,7993976,
"DIC",2007-11-19 00:00:00,5.6999998,5.71,5.5999999,5.6300001,14872153,
"DU",2007-11-19 00:00:00,4.9499998,5,4.8800001,4.9400001,2833757,
"EIC",2007-11-19 00:00:00,8.4099998,8.4899998,8,8.3100004,214453,
"EMAAR",2007-11-19 00:00:00,14.2,14.3,13.95,14.05,29078448,
"ENBD",2007-11-19 00:00:00,13,13.1,13,13,389687,
"ETISALAT",2007-11-19 00:00:00,20.6,20.700001,20.450001,20.549999,890081,
"FBICO",2007-11-19 00:00:00,2.3399999,2.3399999,2.3399999,2.3399999,2000,
"FCI",2007-11-19 00:00:00,5,5,5,5,10000,
"FGB",2007-11-19 00:00:00,20.5,21.700001,20.200001,20.799999,6047211,
"FH",2007-11-19 00:00:00,6.9000001,6.9000001,6.9000001,6.9000001,10000,
"FOODCO",2007-11-19 00:00:00,4.0599999,4.0999999,4.0599999,4.0799999,38400,
"GCEM",2007-11-19 00:00:00,6.25,6.4400001,6.25,6.3299999,2848718,
"GGICO",2007-11-19 00:00:00,8.5,8.8900003,8.5,8.5600004,26288,
"GULFNAV",2007-11-19 00:00:00,1.76,1.76,1.71,1.73,54485965,
"IAIC",2007-11-19 00:00:00,3.54,3.54,3.47,3.47,3526539,
"INVESTB",2007-11-19 00:00:00,3.51,3.51,3.51,3.51,1700,
"JULPHAR",2007-11-19 00:00:00,2.1500001,2.24,2.1500001,2.22,120384,
"MAZAYA",2007-11-19 00:00:00,8.2299995,8.2299995,8.2299995,8.2299995,106160,
"NBAD",2007-11-19 00:00:00,22.85,23.5,22.85,23.200001,126645,
"NBF",2007-11-19 00:00:00,3.5699999,3.5699999,3.5699999,3.5699999,5000,
"NBS",2007-11-19 00:00:00,3.26,3.26,3.22,3.23,414500,
"NCTH",2007-11-19 00:00:00,7,7,6.5100002,6.75,98700,
"NMDC",2007-11-19 00:00:00,5.5500002,6,5.5500002,5.96,21877,
"OEIHC",2007-11-19 00:00:00,29.6,29.6,29.6,29.6,500,
"OILC",2007-11-19 00:00:00,2.6600001,2.6700001,2.54,2.5999999,35627879,
"QCEM",2007-11-19 00:00:00,3.2,3.23,3.2,3.22,90000,
"RAKCC",2007-11-19 00:00:00,2.21,2.21,2.1600001,2.1800001,3534300,
"RAKCEC",2007-11-19 00:00:00,5.3000002,5.3000002,5.1500001,5.21,22654,
"RAKPROP",2007-11-19 00:00:00,2.25,2.25,2.1500001,2.1900001,51114700,
"RAKWCT",2007-11-19 00:00:00,2.22,2.27,2.1700001,2.1900001,4284039,
"RAPCO",2007-11-19 00:00:00,3.6900001,3.6900001,3.6900001,3.6900001,3050,
"SCIDC",2007-11-19 00:00:00,4.6199999,4.6900001,4.6100001,4.6399999,138423,
"SHUAA",2007-11-19 00:00:00,6.5,6.6999998,6.3600001,6.4299998,104027,
"SICO",2007-11-19 00:00:00,6.3499999,6.3499999,6.3499999,6.3499999,1000,
"SOROUH",2007-11-19 00:00:00,6.98,7.0700002,6.8499999,6.9699998,47860891,
"SUDATEL",2007-11-19 00:00:00,7.75,7.77,7.6799998,7.7199998,509000,
"TABREED",2007-11-19 00:00:00,3.21,3.24,3.1700001,3.1700001,2889051,
"TAMWEEL",2007-11-19 00:00:00,7.27,7.3499999,7.0500002,7.1199999,12219446,
"TAQA",2007-11-19 00:00:00,3.51,3.51,3.3599999,3.4100001,4751350,
"TKFL",2007-11-19 00:00:00,5.0999999,5.0999999,4.6500001,4.7800002,65150,
"UAB",2007-11-19 00:00:00,7.1500001,7.1500001,7.0999999,7.1399999,1305062,
"UCC",2007-11-19 00:00:00,4.0599999,4.0599999,4.04,4.0599999,14075,
"UNB",2007-11-19 00:00:00,9.1800003,9.5,9.1800003,9.4300003,830621,
"UPP",2007-11-19 00:00:00,4.3800001,4.4200001,4.2600002,4.3499999,10990362,
"AABAR",2007-11-18 00:00:00,4.0999999,4.21,4.0599999,4.1300001,12286054,
"ABNIC",2007-11-18 00:00:00,9.3000002,9.3000002,9.3000002,9.3000002,1000,
"ADAVIATION",2007-11-18 00:00:00,2.5899999,2.5899999,2.55,2.55,37915,
"ADCB",2007-11-18 00:00:00,6.75,6.8400002,6.6599998,6.71,1183941,
"ADIB",2007-11-18 00:00:00,63.400002,64.349998,62.75,63.599998,425771,
"ADNH",2007-11-18 00:00:00,8.3999996,8.9899998,8.3999996,8.5299997,2280400,
"ADSB",2007-11-18 00:00:00,4.6500001,4.9899998,4.5999999,4.7399998,198590,
"AGTHIA",2007-11-18 00:00:00,2.1400001,2.2,2.1400001,2.1700001,8432959,
"AIRARABIA",2007-11-18 00:00:00,2,2.02,1.96,1.99,110074644,
"AKIC",2007-11-18 00:00:00,1.63,1.63,1.61,1.62,65000,
"ALDAR",2007-11-18 00:00:00,11,11.3,10.95,11.1,71147124,
"ALFIRDOUS",2007-11-18 00:00:00,3,3,2.73,2.99,57338,
"ALMADINA",2007-11-18 00:00:00,9.9700003,9.9799995,9.96,9.9700003,45000,
"AMAN",2007-11-18 00:00:00,30.5,30.75,30,30,80512,
"AMLAK",2007-11-18 00:00:00,4.6999998,4.7800002,4.6100001,4.6900001,34063276,
"ARIG",2007-11-18 00:00:00,3.5,3.74,3.5,3.74,61279,
"ARKAN",2007-11-18 00:00:00,3.25,3.28,3.1099999,3.1800001,30317567,
"ARMX",2007-11-18 00:00:00,3.0599999,3.0999999,3.03,3.03,4505983,
"ARTC",2007-11-18 00:00:00,8.0799999,8.25,7.9499998,7.9699998,3265924,
"ASMAK",2007-11-18 00:00:00,5.8200002,5.9299998,5.8200002,5.8699999,4300,
"BILDCO",2007-11-18 00:00:00,3.73,3.8499999,3.73,3.8099999,201916,
"BOS",2007-11-18 00:00:00,3.0999999,3.1500001,3.02,3.0699999,326150,
"CBD",2007-11-18 00:00:00,10.1,10.1,10.1,10.1,8515,
"CBI",2007-11-18 00:00:00,2.8,2.8499999,2.76,2.8399999,672475,
"DANA",2007-11-18 00:00:00,2.23,2.25,2.1900001,2.22,43790917,
"DEYAAR",2007-11-18 00:00:00,3,3.03,2.96,2.99,179396453,
"DFM",2007-11-18 00:00:00,7,7.1199999,6.9099998,7.0500002,115510376,
"DIB",2007-11-18 00:00:00,10.8,11,10.7,11,7266553,
"DIC",2007-11-18 00:00:00,5.6999998,5.7800002,5.6100001,5.6799998,17391831,
"DNIR",2007-11-18 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,75200,
"DRIVE",2007-11-18 00:00:00,3.22,3.22,3.22,3.22,7220,
"DU",2007-11-18 00:00:00,4.98,5.02,4.9200001,4.9699998,2323312,
"EMAAR",2007-11-18 00:00:00,14,14.3,13.95,14.15,49710427,
"ENBD",2007-11-18 00:00:00,13.5,13.5,13.1,13.1,216654,
"ETISALAT",2007-11-18 00:00:00,20.85,20.9,20.450001,20.549999,1931360,
"FBICO",2007-11-18 00:00:00,2.1300001,2.1300001,2.1300001,2.1300001,100000,
"FGB",2007-11-18 00:00:00,20,20.5,20,20.35,2532145,
"FH",2007-11-18 00:00:00,7,7,7,7,10000,
"GCEM",2007-11-18 00:00:00,6.23,6.3600001,6.2199998,6.2399998,1091447,
"GGICO",2007-11-18 00:00:00,8.3999996,8.8900003,8.3900003,8.8900003,21000,
"GLOBAL",2007-11-18 00:00:00,11.55,11.55,11.55,11.55,5000,
"GULFNAV",2007-11-18 00:00:00,1.77,1.77,1.73,1.76,96237397,
"IAIC",2007-11-18 00:00:00,3.55,3.5799999,3.48,3.53,14897095,
"IFA",2007-11-18 00:00:00,9.2700005,12.15,9.2700005,12.15,2000,
"INVESTB",2007-11-18 00:00:00,3.3900001,3.3900001,3.3800001,3.3900001,1949,
"JULPHAR",2007-11-18 00:00:00,2.1400001,2.21,2.1400001,2.2,74799,
"MAZAYA",2007-11-18 00:00:00,7.6900001,9.6800003,7.6900001,9.6800003,5749,
"NBAD",2007-11-18 00:00:00,23.4,23.4,22.6,22.9,96107,
"NBF",2007-11-18 00:00:00,3.25,3.3,3.25,3.25,20316,
"NBS",2007-11-18 00:00:00,3.27,3.29,3.25,3.27,582800,
"NCTH",2007-11-18 00:00:00,7,7,7,7,1300,
"NMDC",2007-11-18 00:00:00,5.6999998,6.0500002,5.5300002,6.04,154992,
"OEIHC",2007-11-18 00:00:00,25,27,25,26.950001,6051,
"OILC",2007-11-18 00:00:00,2.6700001,2.76,2.5999999,2.6900001,130311779,
"QCEM",2007-11-18 00:00:00,3.1500001,3.2,3.1500001,3.1700001,680000,
"RAKCC",2007-11-18 00:00:00,2.22,2.25,2.1700001,2.21,3821166,
"RAKCEC",2007-11-18 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,920,
"RAKPROP",2007-11-18 00:00:00,2.26,2.3,2.22,2.26,181643471,
"RAKWCT",2007-11-18 00:00:00,2.1800001,2.25,2.1800001,2.24,1074798,
"SCIDC",2007-11-18 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,96482,
"SHUAA",2007-11-18 00:00:00,6.1199999,6.5,6.1199999,6.5,547312,
"SOROUH",2007-11-18 00:00:00,6.6900001,7,6.52,6.8200002,54371560,
"SUDATEL",2007-11-18 00:00:00,7.8000002,7.8000002,7.7399998,7.77,205141,
"TABREED",2007-11-18 00:00:00,3.22,3.27,3.2,3.21,3454532,
"TAMWEEL",2007-11-18 00:00:00,7.3000002,7.5900002,7.1900001,7.25,35086866,
"TAQA",2007-11-18 00:00:00,3.46,3.55,3.46,3.5,5755974,
"TKFL",2007-11-18 00:00:00,5.1999998,5.1999998,5.0999999,5.1599998,15000,
"UCC",2007-11-18 00:00:00,4.23,4.23,4.0100002,4.0700002,1142297,
"UNB",2007-11-18 00:00:00,9.3000002,9.8000002,9.2600002,9.4300003,1189073,
"UNION",2007-11-18 00:00:00,2.3800001,2.5599999,2.3800001,2.51,2724481,
"UPP",2007-11-18 00:00:00,4.1700001,4.4000001,4.1700001,4.3299999,26524202,
"AABAR",2007-11-15 00:00:00,4.0300002,4.1100001,4.0300002,4.0700002,6446620,
"ABNIC",2007-11-15 00:00:00,8.3000002,8.5,8.3000002,8.4899998,1500000,
"ACICO",2007-11-15 00:00:00,6.5,6.5,6.5,6.5,1000,
"ADAVIATION",2007-11-15 00:00:00,2.51,2.52,2.51,2.51,203000,
"ADCB",2007-11-15 00:00:00,6.6999998,6.8499999,6.6500001,6.6999998,2835178,
"ADIB",2007-11-15 00:00:00,63,63.349998,62.099998,62.650002,187199,
"ADNH",2007-11-15 00:00:00,8.3999996,8.3999996,8.3999996,8.3999996,335400,
"ADSB",2007-11-15 00:00:00,4.5900002,4.79,4.5900002,4.6599998,14010,
"AGTHIA",2007-11-15 00:00:00,2.1500001,2.1900001,2.0999999,2.1500001,5582097,
"AIRARABIA",2007-11-15 00:00:00,1.98,2.02,1.96,1.98,187139770,
"AKIC",2007-11-15 00:00:00,1.61,1.61,1.6,1.61,28474,
"ALDAR",2007-11-15 00:00:00,10.3,10.65,10.3,10.5,35342769,
"ALFIRDOUS",2007-11-15 00:00:00,3,3,2.9100001,2.96,23920,
"ALMADINA",2007-11-15 00:00:00,9.9700003,9.9700003,9.96,9.9700003,10500,
"AMAN",2007-11-15 00:00:00,30.25,31,30,30.35,261719,
"AMLAK",2007-11-15 00:00:00,4.6599998,4.7199998,4.5300002,4.6100001,27545527,
"ARIG",2007-11-15 00:00:00,3.48,3.48,3.47,3.47,10000,
"ARKAN",2007-11-15 00:00:00,3.28,3.3199999,3.1600001,3.25,78423666,
"ARMX",2007-11-15 00:00:00,3.0899999,3.0899999,3.02,3.02,3140550,
"ARTC",2007-11-15 00:00:00,8.1499996,8.1999998,7.8600001,8.1999998,2441177,
"ASMAK",2007-11-15 00:00:00,6,6.0100002,6,6,5180,
"BILDCO",2007-11-15 00:00:00,3.75,3.8,3.75,3.78,104569,
"BOS",2007-11-15 00:00:00,3.0999999,3.0999999,3.0699999,3.0999999,75050,
"CBD",2007-11-15 00:00:00,10,10,10,10,54695,
"CBI",2007-11-15 00:00:00,2.74,2.74,2.74,2.74,1000,
"DANA",2007-11-15 00:00:00,2.1800001,2.21,2.1300001,2.1800001,25555413,
"DEYAAR",2007-11-15 00:00:00,2.99,3.04,2.95,2.98,258221040,
"DFM",2007-11-15 00:00:00,6.9000001,7.0300002,6.8200002,6.8899999,155110234,
"DIB",2007-11-15 00:00:00,10.8,10.9,10.7,10.75,5923953,
"DIC",2007-11-15 00:00:00,5.6599998,5.73,5.5999999,5.6399999,14929271,
"DIN",2007-11-15 00:00:00,36.450001,36.450001,36.450001,36.450001,250,
"DRIVE",2007-11-15 00:00:00,3.3,3.3,3.28,3.3,81750,
"DU",2007-11-15 00:00:00,4.9699998,4.98,4.9000001,4.9299998,3535148,
"EIC",2007-11-15 00:00:00,8.4899998,8.4899998,8.4899998,8.4899998,200,
"EMAAR",2007-11-15 00:00:00,13.65,13.95,13.6,13.9,32864133,
"ENBD",2007-11-15 00:00:00,13,13.2,13,13.1,681833,
"ETISALAT",2007-11-15 00:00:00,20.799999,21.049999,20.4,20.6,2389141,
"FGB",2007-11-15 00:00:00,19.200001,20,19.200001,19.65,3366145,
"FH",2007-11-15 00:00:00,6.4000001,7.1500001,6.4000001,7.1399999,337774,
"FOODCO",2007-11-15 00:00:00,4.0999999,4.3699999,4.0999999,4.1599998,54115,
"GCEM",2007-11-15 00:00:00,6.25,6.3899999,6.1399999,6.25,1991179,
"GULFNAV",2007-11-15 00:00:00,1.77,1.79,1.72,1.75,110280120,
"IAIC",2007-11-15 00:00:00,3.53,3.55,3.47,3.5,6802797,
"INVESTB",2007-11-15 00:00:00,3.51,3.8499999,3.51,3.53,89642,
"JULPHAR",2007-11-15 00:00:00,2.0999999,2.1500001,2.0999999,2.1400001,240921,
"NBAD",2007-11-15 00:00:00,23,23.1,22.35,23,326428,
"NBQ",2007-11-15 00:00:00,7.9499998,8.3000002,7.9499998,8.2700005,2218000,
"NBS",2007-11-15 00:00:00,3.26,3.29,3.26,3.29,228710,
"NCC",2007-11-15 00:00:00,10.25,10.25,10.25,10.25,43036,
"NCTH",2007-11-15 00:00:00,6.3499999,6.9000001,6.21,6.6500001,84900,
"NMDC",2007-11-15 00:00:00,6,6,5.4499998,5.9400001,27908,
"OILC",2007-11-15 00:00:00,2.4200001,2.6199999,2.4100001,2.5599999,113938197,
"QCEM",2007-11-15 00:00:00,3.1099999,3.1099999,3.1099999,3.1099999,9999,
"QTEL",2007-11-15 00:00:00,225.10001,225.10001,225.10001,225.10001,200,
"RAKBANK",2007-11-15 00:00:00,7.54,7.54,7.54,7.54,5000,
"RAKCC",2007-11-15 00:00:00,2.1900001,2.23,2.1700001,2.21,5006350,
"RAKCEC",2007-11-15 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,5000,
"RAKPROP",2007-11-15 00:00:00,2.1300001,2.22,2.1099999,2.1800001,90112519,
"RAKWCT",2007-11-15 00:00:00,2.1800001,2.2,2.1700001,2.1900001,244900,
"SCIDC",2007-11-15 00:00:00,4.52,4.6500001,4.52,4.6100001,15875,
"SHUAA",2007-11-15 00:00:00,6.21,6.3899999,6.1999998,6.25,663143,
"SOROUH",2007-11-15 00:00:00,6.2800002,6.5,6.2800002,6.4400001,15307939,
"SUDATEL",2007-11-15 00:00:00,7.7199998,7.8299999,7.6999998,7.7399998,919681,
"TABREED",2007-11-15 00:00:00,3.1600001,3.21,3.1400001,3.2,5869425,
"TAMWEEL",2007-11-15 00:00:00,7.1999998,7.3899999,7.0999999,7.1199999,8567855,
"TAQA",2007-11-15 00:00:00,3.3699999,3.5,3.3699999,3.4400001,6968515,
"TKFL",2007-11-15 00:00:00,5.1999998,5.1999998,5.1999998,5.1999998,4292,
"UAB",2007-11-15 00:00:00,7.0999999,7.0999999,7.0999999,7.0999999,11720,
"UCC",2007-11-15 00:00:00,4.5500002,4.5500002,4.2600002,4.3000002,376222,
"UNB",2007-11-15 00:00:00,9.25,9.3599997,9.1800003,9.29,621952,
"UNION",2007-11-15 00:00:00,2.25,2.4200001,2.25,2.3399999,649601,
"UPP",2007-11-15 00:00:00,4.1799998,4.25,4.1300001,4.1500001,8906520,
"AABAR",2007-11-14 00:00:00,4.04,4.0999999,3.97,4.04,3626713,
"ABNIC",2007-11-14 00:00:00,8.3000002,8.3000002,8.3000002,8.3000002,2000,
"ADAVIATION",2007-11-14 00:00:00,2.5,2.55,2.5,2.54,15100,
"ADCB",2007-11-14 00:00:00,6.9000001,6.9000001,6.73,6.8200002,1945932,
"ADIB",2007-11-14 00:00:00,62,63.099998,60.200001,62,279586,
"ADNH",2007-11-14 00:00:00,8.4499998,8.5,8,8.1599998,341000,
"ADSB",2007-11-14 00:00:00,4.5,4.8000002,4.5,4.6100001,49390,
"AGTHIA",2007-11-14 00:00:00,2.0699999,2.1500001,2.0699999,2.1300001,3171637,
"AIRARABIA",2007-11-14 00:00:00,1.92,1.97,1.88,1.97,187731395,
"AKIC",2007-11-14 00:00:00,1.61,1.66,1.61,1.66,102668,
"ALDAR",2007-11-14 00:00:00,10.4,10.4,10,10.15,11676824,
"ALFIRDOUS",2007-11-14 00:00:00,3,3,2.8499999,3,182343,
"ALMADINA",2007-11-14 00:00:00,9.9300003,9.9399996,9.9300003,9.9399996,21000,
"AMAN",2007-11-14 00:00:00,29.5,30.75,29.5,30.75,118815,
"AMLAK",2007-11-14 00:00:00,4.5999999,4.6500001,4.4899998,4.6199999,21590626,
"ARIG",2007-11-14 00:00:00,3.47,3.47,3.47,3.47,172,
"ARKAN",2007-11-14 00:00:00,2.9100001,3.23,2.9100001,3.1300001,90073428,
"ARMX",2007-11-14 00:00:00,3,3.0699999,2.98,3.03,5868852,
"ARTC",2007-11-14 00:00:00,7.79,8.1000004,7.6999998,8.1000004,1792909,
"ASCANA",2007-11-14 00:00:00,3.8,3.8,3.8,3.8,15000,
"ASMAK",2007-11-14 00:00:00,6,6.0100002,6,6,6900,
"BILDCO",2007-11-14 00:00:00,3.72,3.8399999,3.72,3.78,136501,
"BOS",2007-11-14 00:00:00,3.1500001,3.1500001,3.0999999,3.1199999,102500,
"CBD",2007-11-14 00:00:00,9.8999996,9.8999996,9.8999996,9.8999996,55220,
"DANA",2007-11-14 00:00:00,2.1900001,2.22,2.1500001,2.1800001,23517833,
"DEYAAR",2007-11-14 00:00:00,2.9000001,2.99,2.8599999,2.96,248024086,
"DFM",2007-11-14 00:00:00,6.3600001,6.77,6.3499999,6.77,163179935,
"DIB",2007-11-14 00:00:00,10.65,10.95,10.65,10.7,4763432,
"DIC",2007-11-14 00:00:00,5.5700002,5.6999998,5.5500002,5.6500001,10629837,
"DIN",2007-11-14 00:00:00,38.349998,38.349998,38.349998,38.349998,2000,
"DU",2007-11-14 00:00:00,4.8499999,4.96,4.8499999,4.9200001,4033772,
"EIC",2007-11-14 00:00:00,8.0500002,8.0500002,8,8.0200005,100000,
"EMAAR",2007-11-14 00:00:00,13.45,13.65,13.3,13.6,13339051,
"ENBD",2007-11-14 00:00:00,13.1,13.1,12.6,13,732400,
"ETISALAT",2007-11-14 00:00:00,20.799999,20.85,20.75,20.799999,91784,
"FBICO",2007-11-14 00:00:00,1.9400001,1.9400001,1.9400001,1.9400001,100,
"FGB",2007-11-14 00:00:00,19.4,19.700001,19.299999,19.35,2049078,
"FH",2007-11-14 00:00:00,6.8800001,7.0999999,6.8800001,7.04,32694,
"FOODCO",2007-11-14 00:00:00,4.0999999,4.3899999,4.0999999,4.1700001,21600,
"GCEM",2007-11-14 00:00:00,6.1199999,6.2800002,6.0799999,6.1100001,3104052,
"GFH",2007-11-14 00:00:00,10.4,10.9,10.2,10.9,16500,
"GGICO",2007-11-14 00:00:00,8.6000004,8.6199999,8.6000004,8.6199999,263086,
"GULFNAV",2007-11-14 00:00:00,1.6900001,1.76,1.6799999,1.74,106401313,
"IAIC",2007-11-14 00:00:00,3.47,3.51,3.4200001,3.5,4279319,
"INVESTB",2007-11-14 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,120000,
"JULPHAR",2007-11-14 00:00:00,2.1500001,2.1500001,2.1099999,2.1199999,27000,
"NBAD",2007-11-14 00:00:00,22.799999,22.799999,22.65,22.75,173169,
"NBS",2007-11-14 00:00:00,3.29,3.3299999,3.26,3.3199999,707660,
"OEIHC",2007-11-14 00:00:00,28,28,27,27.75,361,
"OIC",2007-11-14 00:00:00,9,9,9,9,5175,
"OILC",2007-11-14 00:00:00,2.4100001,2.45,2.3299999,2.3900001,59401199,
"QCEM",2007-11-14 00:00:00,3.05,3.05,2.9100001,3,214000,
"RAKCC",2007-11-14 00:00:00,2.1500001,2.2,2.1500001,2.1600001,2031896,
"RAKCEC",2007-11-14 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,90000,
"RAKPROP",2007-11-14 00:00:00,2.0999999,2.1400001,2.0699999,2.1099999,26507791,
"RAKWCT",2007-11-14 00:00:00,2.1500001,2.1800001,2.1500001,2.1800001,83500,
"SCIDC",2007-11-14 00:00:00,4.5999999,4.8000002,4.5500002,4.5700002,260000,
"SHUAA",2007-11-14 00:00:00,6.3000002,6.3800001,6.3000002,6.3800001,110100,
"SOROUH",2007-11-14 00:00:00,6.4000001,6.4000001,6.21,6.2800002,6383622,
"SUDATEL",2007-11-14 00:00:00,7.8699999,7.8699999,7.73,7.7800002,981500,
"TABREED",2007-11-14 00:00:00,3.1300001,3.1900001,3.0999999,3.1700001,3857638,
"TAMWEEL",2007-11-14 00:00:00,7.0999999,7.4099998,7.0300002,7.3499999,12126713,
"TAQA",2007-11-14 00:00:00,3.45,3.48,3.3499999,3.3800001,4268318,
"TKFL",2007-11-14 00:00:00,4.9499998,5.5100002,4.9499998,5.4699998,940394,
"UCC",2007-11-14 00:00:00,4.46,4.46,4.3499999,4.3600001,199500,
"UNB",2007-11-14 00:00:00,9.1999998,9.3000002,9,9.1400003,1582230,
"UNION",2007-11-14 00:00:00,2.2,2.2,2.2,2.2,3300,
"UPP",2007-11-14 00:00:00,4.0999999,4.1700001,4.0500002,4.1500001,5280216,
"AABAR",2007-11-13 00:00:00,4.1300001,4.25,4,4.1599998,16686532,
"ABNIC",2007-11-13 00:00:00,8.1999998,8.1999998,8.1999998,8.1999998,1895236,
"ADAVIATION",2007-11-13 00:00:00,2.6500001,2.6500001,2.5999999,2.6099999,179600,
"ADCB",2007-11-13 00:00:00,7.0999999,7.1900001,6.8800001,6.96,2028340,
"ADIB",2007-11-13 00:00:00,65.050003,65.550003,61,63.450001,1033281,
"ADNH",2007-11-13 00:00:00,8.6499996,8.6999998,8.5,8.6099997,225182,
"ADSB",2007-11-13 00:00:00,4.8000002,4.8000002,4.52,4.6900001,13900,
"AGTHIA",2007-11-13 00:00:00,2.1700001,2.25,2.0799999,2.1800001,8025447,
"AIRARABIA",2007-11-13 00:00:00,2.01,2.0599999,1.87,1.91,504085594,
"AKIC",2007-11-13 00:00:00,1.65,1.67,1.6,1.66,119008,
"ALDAR",2007-11-13 00:00:00,10.5,10.6,10.15,10.4,14286465,
"ALFIRDOUS",2007-11-13 00:00:00,3.05,3.05,3,3,228335,
"AMAN",2007-11-13 00:00:00,31,31,29.65,29.799999,541004,
"AMLAK",2007-11-13 00:00:00,4.8099999,4.9499998,4.5,4.54,72718698,
"ARIG",2007-11-13 00:00:00,3.5799999,3.5799999,3.5799999,3.5799999,1145,
"ARKAN",2007-11-13 00:00:00,3.2,3.23,3.0599999,3.1300001,108584304,
"ARMX",2007-11-13 00:00:00,3.1600001,3.1700001,2.98,2.99,14352787,
"ARTC",2007-11-13 00:00:00,8.1499996,8.3500004,7.7199998,7.9899998,9135863,
"ASMAK",2007-11-13 00:00:00,5.75,6.3400002,5.75,6.25,103975,
"BILDCO",2007-11-13 00:00:00,3.75,3.78,3.73,3.75,93500,
"BOS",2007-11-13 00:00:00,3.1500001,3.2,3.1500001,3.1500001,180000,
"CBD",2007-11-13 00:00:00,10,10,10,10,289464,
"CBI",2007-11-13 00:00:00,2.8299999,2.8399999,2.77,2.8,1030500,
"DANA",2007-11-13 00:00:00,2.1900001,2.3299999,2.1500001,2.27,92990432,
"DEYAAR",2007-11-13 00:00:00,2.99,3.0799999,2.8599999,2.8900001,881358904,
"DFM",2007-11-13 00:00:00,6.4099998,6.8699999,6.2199998,6.3099999,319186884,
"DIB",2007-11-13 00:00:00,11.1,11.1,10.65,10.7,10835850,
"DIC",2007-11-13 00:00:00,5.8000002,5.9400001,5.52,5.52,52236742,
"DIN",2007-11-13 00:00:00,42.450001,42.450001,40.349998,40.349998,5900,
"DNIR",2007-11-13 00:00:00,4.3099999,4.3099999,4.21,4.21,35000,
"DRIVE",2007-11-13 00:00:00,3.3399999,3.3499999,3.3299999,3.3399999,80000,
"DU",2007-11-13 00:00:00,5,5.0500002,4.8200002,4.8200002,8241502,
"EIC",2007-11-13 00:00:00,8.25,8.25,8.25,8.25,79000,
"EMAAR",2007-11-13 00:00:00,13.8,14.1,13.35,13.45,33282313,
"ENBD",2007-11-13 00:00:00,13.05,13.25,12.95,13,843700,
"ETISALAT",2007-11-13 00:00:00,20.9,21.299999,20.75,21.049999,1085995,
"FCI",2007-11-13 00:00:00,5.3499999,5.3499999,5.3499999,5.3499999,10000,
"FGB",2007-11-13 00:00:00,19.700001,19.700001,19.299999,19.5,1616471,
"FOODCO",2007-11-13 00:00:00,4.25,4.4200001,4.1599998,4.27,39246,
"GCEM",2007-11-13 00:00:00,6.3000002,6.3800001,6.1199999,6.1900001,1291153,
"GFH",2007-11-13 00:00:00,10.4,10.4,10.4,10.4,10000,
"GGICO",2007-11-13 00:00:00,8.9799995,8.9799995,8.6199999,8.6199999,15000,
"GLOBAL",2007-11-13 00:00:00,11.45,11.45,11.45,11.45,9232,
"GRAND",2007-11-13 00:00:00,4.5100002,6.0799999,4.5,6.0799999,17498,
"GULFNAV",2007-11-13 00:00:00,1.79,1.84,1.6900001,1.71,411730061,
"IAIC",2007-11-13 00:00:00,3.6199999,3.6900001,3.4100001,3.45,19869215,
"INVESTB",2007-11-13 00:00:00,3.75,3.76,3.6600001,3.73,2146304,
"JULPHAR",2007-11-13 00:00:00,2.1099999,2.23,2.1099999,2.1600001,478570,
"MAZAYA",2007-11-13 00:00:00,8,9.04,8,9.04,13675,
"NBAD",2007-11-13 00:00:00,23,23,22.35,22.75,65765,
"NBS",2007-11-13 00:00:00,3.26,3.3499999,3.25,3.3,1108387,
"NMDC",2007-11-13 00:00:00,6,6,5.8000002,5.9400001,7908,
"OEIHC",2007-11-13 00:00:00,26.799999,26.799999,26.799999,26.799999,89,
"OIC",2007-11-13 00:00:00,9.1000004,9.1000004,8.8999996,8.8999996,46216,
"OILC",2007-11-13 00:00:00,2.6800001,2.6800001,2.4200001,2.55,51432259,
"QCEM",2007-11-13 00:00:00,2.9200001,3.05,2.9200001,3.05,78260,
"RAKCC",2007-11-13 00:00:00,2.28,2.29,2.1600001,2.22,9133922,
"RAKCEC",2007-11-13 00:00:00,5.5999999,5.5999999,5.23,5.29,84196,
"RAKPROP",2007-11-13 00:00:00,2.1900001,2.26,2.0799999,2.21,78459206,
"RAKWCT",2007-11-13 00:00:00,2.21,2.26,2.1500001,2.21,980630,
"SALAM",2007-11-13 00:00:00,24.35,24.35,24.35,24.35,10000,
"SCIDC",2007-11-13 00:00:00,4.71,4.71,4.5999999,4.6399999,128751,
"SHUAA",2007-11-13 00:00:00,6.3499999,6.4499998,6.3499999,6.3699999,232900,
"SOROUH",2007-11-13 00:00:00,6.5,6.5900002,6.2199998,6.4299998,12489700,
"SUDATEL",2007-11-13 00:00:00,7.96,8,7.8699999,7.9299998,319630,
"TABREED",2007-11-13 00:00:00,3.27,3.29,3.0799999,3.1300001,10096530,
"TAMWEEL",2007-11-13 00:00:00,7.6100001,7.6399999,7,7.1999998,30594925,
"TAQA",2007-11-13 00:00:00,3.54,3.5999999,3.47,3.55,7067543,
"TKFL",2007-11-13 00:00:00,5,5.0500002,5,5.0100002,105432,
"UCC",2007-11-13 00:00:00,4.4499998,4.46,4.4499998,4.46,34825,
"UNB",2007-11-13 00:00:00,9.1099997,9.1999998,9,9.1400003,1717489,
"UNION",2007-11-13 00:00:00,2.24,2.24,2.24,2.24,254,
"UPP",2007-11-13 00:00:00,4.1700001,4.2600002,4.02,4.02,14995485,
"AABAR",2007-11-12 00:00:00,4.1399999,4.1799998,4.0799999,4.1300001,13129564,
"ABNIC",2007-11-12 00:00:00,8.1999998,8.1999998,8.1999998,8.1999998,100000,
"ADAVIATION",2007-11-12 00:00:00,2.6500001,2.75,2.6500001,2.6500001,190107,
"ADCB",2007-11-12 00:00:00,6.9000001,7,6.8899999,6.9400001,1356303,
"ADIB",2007-11-12 00:00:00,64.75,66.5,64.75,65.449997,333678,
"ADNH",2007-11-12 00:00:00,8.4499998,8.5200005,8.3999996,8.4700003,55472,
"ADSB",2007-11-12 00:00:00,4.5100002,4.6300001,4.5100002,4.5999999,23220,
"AGTHIA",2007-11-12 00:00:00,2.26,2.29,2.1300001,2.23,17227987,
"AIRARABIA",2007-11-12 00:00:00,1.8200001,1.98,1.8,1.96,356804350,
"AKIC",2007-11-12 00:00:00,1.62,1.66,1.62,1.65,191390,
"ALDAR",2007-11-12 00:00:00,10.05,10.75,9.9799995,10.45,57269886,
"ALFIRDOUS",2007-11-12 00:00:00,3,3.0899999,3,3,293924,
"ALMADINA",2007-11-12 00:00:00,9.9200001,9.9399996,9.9200001,9.9399996,25000,
"AMAN",2007-11-12 00:00:00,29.799999,31,29.799999,30.6,265112,
"AMLAK",2007-11-12 00:00:00,4.5,4.7399998,4.46,4.7199998,28802353,
"ARKAN",2007-11-12 00:00:00,3.45,3.5599999,3.04,3.4000001,201907665,
"ARMX",2007-11-12 00:00:00,2.97,3.1300001,2.97,3.1199999,13105096,
"ARTC",2007-11-12 00:00:00,7.8000002,8.1400003,7.6999998,8.1000004,4078334,
"ASMAK",2007-11-12 00:00:00,5.8499999,5.8499999,5.8499999,5.8499999,1400,
"BILDCO",2007-11-12 00:00:00,3.77,3.8,3.73,3.77,164734,
"BOS",2007-11-12 00:00:00,3.0999999,3.0999999,3.0999999,3.0999999,48625,
"CBD",2007-11-12 00:00:00,10,10,10,10,200000,
"CBI",2007-11-12 00:00:00,2.76,2.8,2.75,2.76,765000,
"DANA",2007-11-12 00:00:00,2.23,2.24,2.1600001,2.2,35587345,
"DEYAAR",2007-11-12 00:00:00,2.72,2.97,2.71,2.96,649172585,
"DFM",2007-11-12 00:00:00,5.71,6.27,5.6900001,6.2600002,166867213,
"DIB",2007-11-12 00:00:00,10.35,11.25,10.3,10.95,11143457,
"DIC",2007-11-12 00:00:00,5.5700002,5.8000002,5.5300002,5.7800002,28385844,
"DIN",2007-11-12 00:00:00,42.450001,42.450001,42.450001,42.450001,21717,
"DRIVE",2007-11-12 00:00:00,3.4000001,3.4000001,3.3299999,3.3900001,98500,
"DU",2007-11-12 00:00:00,4.9400001,5,4.9299998,4.9299998,1950222,
"EIC",2007-11-12 00:00:00,8.25,8.25,8.25,8.25,71333,
"EMAAR",2007-11-12 00:00:00,13.25,13.8,13.15,13.75,25204281,
"ENBD",2007-11-12 00:00:00,13.2,13.35,13,13.05,1583308,
"ETISALAT",2007-11-12 00:00:00,20.35,21.299999,20.35,20.9,646935,
"FGB",2007-11-12 00:00:00,19.5,19.6,19.35,19.5,1494820,
"FH",2007-11-12 00:00:00,7.04,7.0999999,7.04,7.0799999,100000,
"FOODCO",2007-11-12 00:00:00,4.2199998,4.2199998,4.2199998,4.2199998,12562,
"GCEM",2007-11-12 00:00:00,6.29,6.3499999,6.25,6.29,192690,
"GGICO",2007-11-12 00:00:00,8.96,8.9700003,8.96,8.9700003,17600,
"GMPC",2007-11-12 00:00:00,5.0500002,5.0500002,5.0500002,5.0500002,1402,
"GULFNAV",2007-11-12 00:00:00,1.62,1.75,1.61,1.74,248271962,
"IAIC",2007-11-12 00:00:00,3.48,3.6199999,3.45,3.5699999,11062964,
"INVESTB",2007-11-12 00:00:00,3.7,3.75,3.7,3.74,376075,
"JULPHAR",2007-11-12 00:00:00,2.26,2.26,2.0999999,2.1199999,487757,
"NBAD",2007-11-12 00:00:00,22.950001,23,22.6,22.950001,106414,
"NBS",2007-11-12 00:00:00,3.2,3.3,3.2,3.28,222123,
"NCC",2007-11-12 00:00:00,10.3,10.3,10.3,10.3,470,
"NMDC",2007-11-12 00:00:00,6,6,6,6,2704,
"OEIHC",2007-11-12 00:00:00,29.700001,29.700001,29.700001,29.700001,150,
"OILC",2007-11-12 00:00:00,2.6600001,2.72,2.5999999,2.6800001,76649462,
"RAKCC",2007-11-12 00:00:00,2.22,2.28,2.2,2.24,6660122,
"RAKCEC",2007-11-12 00:00:00,5.5999999,5.5999999,5.5999999,5.5999999,1000,
"RAKPROP",2007-11-12 00:00:00,2.2,2.21,2.1300001,2.1800001,57045489,
"RAKWCT",2007-11-12 00:00:00,2.2,2.24,2.2,2.21,2608887,
"RAPCO",2007-11-12 00:00:00,4.0999999,4.0999999,4.0999999,4.0999999,350,
"SCIDC",2007-11-12 00:00:00,4.5500002,4.6999998,4.5500002,4.6300001,145350,
"SHUAA",2007-11-12 00:00:00,6.3000002,6.6999998,6.3000002,6.6100001,1013939,
"SOROUH",2007-11-12 00:00:00,6.3400002,6.6799998,6.2800002,6.4899998,24461834,
"SUDATEL",2007-11-12 00:00:00,8,8,7.9000001,7.9299998,394440,
"TABREED",2007-11-12 00:00:00,3.1099999,3.25,3.0899999,3.24,7306560,
"TAMWEEL",2007-11-12 00:00:00,7.52,7.6599998,7.4200001,7.4899998,37124236,
"TAQA",2007-11-12 00:00:00,3.55,3.6300001,3.5,3.55,11935685,
"TKFL",2007-11-12 00:00:00,4.9000001,5,4.9000001,4.9899998,120000,
"UCC",2007-11-12 00:00:00,4.4299998,4.4299998,4.4299998,4.4299998,5600,
"UNB",2007-11-12 00:00:00,9.4799995,9.4799995,9,9.04,116577,
"UPP",2007-11-12 00:00:00,4,4.1500001,4,4.1300001,16897037,
"AABAR",2007-11-11 00:00:00,4.1100001,4.1300001,3.95,4.0599999,20545123,
"ABNIC",2007-11-11 00:00:00,8.1999998,8.1999998,8.1999998,8.1999998,26666,
"ADAVIATION",2007-11-11 00:00:00,2.6099999,2.75,2.5999999,2.6199999,97250,
"ADCB",2007-11-11 00:00:00,7,7,6.8600001,6.9099998,326902,
"ADIB",2007-11-11 00:00:00,65.099998,66.099998,64.5,65.25,418354,
"ADNH",2007-11-11 00:00:00,8.3500004,8.9899998,8.3500004,8.6300001,302000,
"ADSB",2007-11-11 00:00:00,4.5500002,4.8899999,4.5,4.8000002,17560,
"AGTHIA",2007-11-11 00:00:00,2.0999999,2.27,2.05,2.1800001,15409989,
"AIRARABIA",2007-11-11 00:00:00,1.83,1.84,1.78,1.8099999,79223126,
"AKIC",2007-11-11 00:00:00,1.62,1.63,1.6,1.61,202526,
"ALDAR",2007-11-11 00:00:00,10,10.2,9.79,10.05,12842518,
"ALFIRDOUS",2007-11-11 00:00:00,3,3.1500001,3,3.05,340067,
"AMAN",2007-11-11 00:00:00,30,31,29.5,30.4,524489,
"AMLAK",2007-11-11 00:00:00,4.6300001,4.6700001,4.46,4.5,21116228,
"ARIG",2007-11-11 00:00:00,3.6500001,3.6500001,3.47,3.47,7228,
"ARKAN",2007-11-11 00:00:00,3.1700001,3.4300001,3.1199999,3.3,269057923,
"ARMX",2007-11-11 00:00:00,3.03,3.0699999,2.9400001,2.99,12557142,
"ARTC",2007-11-11 00:00:00,7.6700001,7.8000002,7.6700001,7.8000002,2704660,
"ASMAK",2007-11-11 00:00:00,5.6999998,5.8499999,5.6999998,5.8099999,3250,
"AWNIC",2007-11-11 00:00:00,5.9000001,5.9000001,5.9000001,5.9000001,20000,
"BILDCO",2007-11-11 00:00:00,3.75,3.76,3.75,3.75,97200,
"BOS",2007-11-11 00:00:00,3,3.27,3,3.01,15392,
"CBD",2007-11-11 00:00:00,10,10,10,10,207655,
"CBI",2007-11-11 00:00:00,2.75,2.8,2.75,2.78,58000,
"DANA",2007-11-11 00:00:00,2.0999999,2.22,2,2.1400001,51325924,
"DEYAAR",2007-11-11 00:00:00,2.76,2.77,2.6800001,2.72,276805328,
"DFM",2007-11-11 00:00:00,5.8000002,5.8400002,5.6500001,5.6700001,48648810,
"DHAFRA",2007-11-11 00:00:00,5.5,5.5,5.5,5.5,10000,
"DIB",2007-11-11 00:00:00,10.55,10.55,10.25,10.3,3546883,
"DIC",2007-11-11 00:00:00,5.6799998,5.6900001,5.5,5.54,15836624,
"DIN",2007-11-11 00:00:00,44.650002,44.650002,44.650002,44.650002,15457,
"DRIVE",2007-11-11 00:00:00,3.3099999,3.45,3.3099999,3.3299999,11100,
"DU",2007-11-11 00:00:00,5,5.0100002,4.9200001,4.9299998,4478461,
"EIC",2007-11-11 00:00:00,8.25,8.25,8.25,8.25,100000,
"EMAAR",2007-11-11 00:00:00,13.65,13.65,13.1,13.3,17514040,
"ENBD",2007-11-11 00:00:00,13.25,13.25,13,13.15,1155598,
"ETISALAT",2007-11-11 00:00:00,21.6,21.6,20.950001,21.1,502321,
"FBICO",2007-11-11 00:00:00,2.22,2.22,2.04,2.1500001,250000,
"FGB",2007-11-11 00:00:00,19,19.9,19,19.4,1933588,
"FH",2007-11-11 00:00:00,7.0700002,7.0700002,7.0599999,7.0700002,15724,
"GCEM",2007-11-11 00:00:00,6.4000001,6.4000001,6.23,6.2600002,3044,
"GFH",2007-11-11 00:00:00,10,10,10,10,79872,
"GGICO",2007-11-11 00:00:00,8.5200005,8.8900003,8.5100002,8.8900003,140280,
"GULFNAV",2007-11-11 00:00:00,1.64,1.65,1.58,1.61,121819519,
"IAIC",2007-11-11 00:00:00,3.5799999,3.5799999,3.4400001,3.48,6537740,
"INVESTB",2007-11-11 00:00:00,3.45,3.45,3.45,3.45,876,
"JULPHAR",2007-11-11 00:00:00,2.1700001,2.1700001,2.1700001,2.1700001,25000,
"NBAD",2007-11-11 00:00:00,22.75,22.85,22.65,22.85,19800,
"NBF",2007-11-11 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,400,
"NBS",2007-11-11 00:00:00,3.25,3.3,3.22,3.27,176833,
"NMDC",2007-11-11 00:00:00,6,6,6,6,85466,
"OEIHC",2007-11-11 00:00:00,33,33,33,33,88,
"OILC",2007-11-11 00:00:00,2.6500001,2.71,2.45,2.5899999,88248297,
"RAKCC",2007-11-11 00:00:00,2.1400001,2.24,2.1400001,2.1900001,9861317,
"RAKCEC",2007-11-11 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,30985,
"RAKPROP",2007-11-11 00:00:00,2.0799999,2.1900001,2.01,2.1199999,68317088,
"RAKWCT",2007-11-11 00:00:00,2.2,2.2,2.1500001,2.1900001,1551627,
"RAPCO",2007-11-11 00:00:00,4.0999999,4.0999999,4.0999999,4.0999999,3500,
"SHUAA",2007-11-11 00:00:00,6.5,6.5900002,6.1100001,6.1100001,653158,
"SOROUH",2007-11-11 00:00:00,6.3200002,6.4000001,6.1399999,6.3099999,10327382,
"SUDATEL",2007-11-11 00:00:00,8,8,7.9099998,7.9299998,157230,
"TABREED",2007-11-11 00:00:00,3.1800001,3.1900001,3.0599999,3.0899999,4337362,
"TAMWEEL",2007-11-11 00:00:00,7.4899998,7.79,7.3099999,7.4299998,72859269,
"TAQA",2007-11-11 00:00:00,3.4000001,3.5,3.3399999,3.4400001,5422303,
"TKFL",2007-11-11 00:00:00,4.75,4.8899999,4.75,4.8499999,22885,
"UCC",2007-11-11 00:00:00,4.3899999,4.4099998,4.3899999,4.4000001,162300,
"UNB",2007-11-11 00:00:00,9.0100002,9.1999998,9,9.1800003,397250,
"UPP",2007-11-11 00:00:00,4.0900002,4.0999999,3.98,3.98,14106933,
"AABAR",2007-11-08 00:00:00,4.0799999,4.1199999,3.9000001,4.02,8386246,
"ABNIC",2007-11-08 00:00:00,8.1999998,8.1999998,8.1999998,8.1999998,100000,
"ADAVIATION",2007-11-08 00:00:00,2.76,2.76,2.6099999,2.6300001,90615,
"ADCB",2007-11-08 00:00:00,7.29,7.29,6.8099999,6.9899998,1259988,
"ADIB",2007-11-08 00:00:00,64.5,66.400002,63.099998,64.650002,655051,
"ADNH",2007-11-08 00:00:00,8.5,8.8000002,8.3000002,8.4499998,460100,
"ADSB",2007-11-08 00:00:00,4.3299999,4.9899998,4.3299999,4.9200001,36670,
"AGTHIA",2007-11-08 00:00:00,2.04,2.0999999,2.01,2.0699999,5421320,
"AIRARABIA",2007-11-08 00:00:00,1.8,1.84,1.73,1.8099999,137846057,
"AKIC",2007-11-08 00:00:00,1.65,1.65,1.61,1.63,15968,
"ALDAR",2007-11-08 00:00:00,10.1,10.3,9.6999998,9.9300003,13807368,
"ALFIRDOUS",2007-11-08 00:00:00,2.95,3,2.76,3,549387,
"ALMADINA",2007-11-08 00:00:00,9.9899998,9.9899998,9.9899998,9.9899998,3000,
"AMAN",2007-11-08 00:00:00,29.25,30.5,28.799999,29.299999,320671,
"AMLAK",2007-11-08 00:00:00,4.5999999,4.73,4.4499998,4.6100001,35064988,
"ARKAN",2007-11-08 00:00:00,3.0999999,3.25,2.98,3.1199999,108985361,
"ARMX",2007-11-08 00:00:00,3.0899999,3.0999999,2.9200001,3,20256739,
"ARTC",2007-11-08 00:00:00,7.9299998,7.9299998,7.5,7.5799999,4646024,
"ASMAK",2007-11-08 00:00:00,5.5500002,5.75,5.5500002,5.6799998,1700,
"BILDCO",2007-11-08 00:00:00,3.8,3.8099999,3.75,3.77,821016,
"BOS",2007-11-08 00:00:00,3.0899999,3.0999999,3.0899999,3.0999999,18957,
"CBI",2007-11-08 00:00:00,2.75,2.8499999,2.75,2.8099999,378708,
"DANA",2007-11-08 00:00:00,2.0699999,2.1700001,2.03,2.0899999,31271702,
"DEYAAR",2007-11-08 00:00:00,2.6099999,2.74,2.5699999,2.72,356154196,
"DFM",2007-11-08 00:00:00,5.6999998,5.98,5.5999999,5.8299999,66571347,
"DIB",2007-11-08 00:00:00,10.75,10.85,10.3,10.45,6746346,
"DIC",2007-11-08 00:00:00,5.6300001,5.71,5.4000001,5.6700001,35438329,
"DIN",2007-11-08 00:00:00,44.650002,44.650002,44.650002,44.650002,5000,
"DU",2007-11-08 00:00:00,4.98,5.0599999,4.9200001,5,4413495,
"EIC",2007-11-08 00:00:00,8.8000002,8.8000002,8.8000002,8.8000002,34700,
"EMAAR",2007-11-08 00:00:00,13.65,13.8,13.1,13.55,49645526,
"ENBD",2007-11-08 00:00:00,13.65,13.9,12.75,13.35,1610428,
"ETISALAT",2007-11-08 00:00:00,20.549999,21.35,20.549999,20.950001,1176335,
"FBICO",2007-11-08 00:00:00,2.4400001,2.4400001,2.22,2.22,101210,
"FCI",2007-11-08 00:00:00,4.9000001,4.9000001,4.9000001,4.9000001,2500,
"FGB",2007-11-08 00:00:00,20,20,18.85,19.5,2758143,
"FH",2007-11-08 00:00:00,7,7.0999999,7,7.0599999,46537,
"FOODCO",2007-11-08 00:00:00,4.4000001,4.4000001,4.23,4.3699999,30730,
"GCEM",2007-11-08 00:00:00,6.5,6.5,6.1999998,6.3699999,274338,
"GFH",2007-11-08 00:00:00,10,10,10,10,1000,
"GGICO",2007-11-08 00:00:00,8.5,8.8999996,8.5,8.8999996,110000,
"GLOBAL",2007-11-08 00:00:00,11,11.5,11,11.5,7688,
"GULFNAV",2007-11-08 00:00:00,1.5700001,1.64,1.53,1.6,196348023,
"IAIC",2007-11-08 00:00:00,3.54,3.6700001,3.4100001,3.51,23175199,
"INVESTB",2007-11-08 00:00:00,3.5999999,3.72,3.5999999,3.6900001,410000,
"JULPHAR",2007-11-08 00:00:00,2.1500001,2.1500001,2.1500001,2.1500001,30000,
"MASQ",2007-11-08 00:00:00,275,280,275,280,6000,
"NBAD",2007-11-08 00:00:00,23,23.1,22.75,22.9,131348,
"NBQ",2007-11-08 00:00:00,7.8000002,8,7.8000002,7.9899998,3029000,
"NBS",2007-11-08 00:00:00,3.1500001,3.25,3.1500001,3.2,551257,
"NCC",2007-11-08 00:00:00,10.15,10.15,10.15,10.15,55,
"NCTH",2007-11-08 00:00:00,6.3499999,6.3499999,6.3499999,6.3499999,10000,
"OILC",2007-11-08 00:00:00,2.72,2.8099999,2.6600001,2.71,140609993,
"QCEM",2007-11-08 00:00:00,3.0999999,3.1600001,3,3.03,481278,
"RAKCC",2007-11-08 00:00:00,2.1600001,2.1600001,2.0699999,2.1099999,8537847,
"RAKCEC",2007-11-08 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,10000,
"RAKPROP",2007-11-08 00:00:00,2.0599999,2.1300001,2.01,2.0599999,31020670,
"RAKWCT",2007-11-08 00:00:00,2.25,2.3,2.1700001,2.2,5408878,
"SCIDC",2007-11-08 00:00:00,4.6100001,4.6100001,4.6100001,4.6100001,378,
"SHUAA",2007-11-08 00:00:00,6.2399998,6.5,6.2399998,6.4699998,1071611,
"SOROUH",2007-11-08 00:00:00,6.3800001,6.4000001,6.0300002,6.1900001,17069975,
"SUDATEL",2007-11-08 00:00:00,7.9699998,8.0200005,7.9099998,7.9699998,461366,
"TABREED",2007-11-08 00:00:00,3.22,3.27,3,3.1900001,21434238,
"TAMWEEL",2007-11-08 00:00:00,6.5900002,7.5999999,6.5900002,7.3099999,79965947,
"TAQA",2007-11-08 00:00:00,3.4000001,3.5,3.3099999,3.3900001,10054650,
"TKFL",2007-11-08 00:00:00,4.6999998,4.8000002,4.6999998,4.75,35000,
"UCC",2007-11-08 00:00:00,4.4699998,4.4699998,4.4000001,4.4099998,195000,
"UNB",2007-11-08 00:00:00,9.21,9.6800003,9.1899996,9.2700005,344403,
"UPP",2007-11-08 00:00:00,4.0700002,4.1100001,3.9200001,4.0900002,22237664,
"AABAR",2007-11-07 00:00:00,4.4299998,4.4699998,4.02,4.2399998,15814051,
"ADAVIATION",2007-11-07 00:00:00,2.6500001,3,2.6500001,2.74,480000,
"ADCB",2007-11-07 00:00:00,7.4899998,7.4899998,7.0999999,7.3000002,2730311,
"ADIB",2007-11-07 00:00:00,67.800003,69.400002,64.199997,66.25,827456,
"ADNH",2007-11-07 00:00:00,8.25,8.5,8.25,8.4099998,651138,
"ADSB",2007-11-07 00:00:00,4.8000002,4.8000002,4.8000002,4.8000002,181775,
"AGTHIA",2007-11-07 00:00:00,2.28,2.28,2.0699999,2.1500001,10310892,
"AIRARABIA",2007-11-07 00:00:00,1.96,1.99,1.6799999,1.78,432652118,
"AKIC",2007-11-07 00:00:00,1.73,1.73,1.64,1.67,260810,
"ALDAR",2007-11-07 00:00:00,10.75,11,9.9499998,10.4,28141323,
"ALFIRDOUS",2007-11-07 00:00:00,3.1700001,3.1700001,2.8499999,2.8699999,2087190,
"ALMADINA",2007-11-07 00:00:00,9.8999996,9.8999996,9.8000002,9.8999996,27764,
"AMAN",2007-11-07 00:00:00,31.5,32.5,29,30,629908,
"AMLAK",2007-11-07 00:00:00,5.0900002,5.2199998,4.5599999,4.5900002,104211553,
"ARIG",2007-11-07 00:00:00,3.7,3.8199999,3.6600001,3.75,59980,
"ARKAN",2007-11-07 00:00:00,3.3800001,3.3800001,2.79,3.05,107311498,
"ARMX",2007-11-07 00:00:00,3.3599999,3.55,3,3.03,71879115,
"ARTC",2007-11-07 00:00:00,8.3699999,8.3999996,7.5,7.79,10390249,
"ASMAK",2007-11-07 00:00:00,6.0100002,6.0100002,5.75,5.9899998,27000,
"BILDCO",2007-11-07 00:00:00,3.9400001,3.9400001,3.8299999,3.8699999,612238,
"BOS",2007-11-07 00:00:00,3.26,3.26,3.21,3.24,1024368,
"CBD",2007-11-07 00:00:00,10,10.1,10,10.1,69500,
"CBI",2007-11-07 00:00:00,2.8599999,2.9400001,2.75,2.9000001,8535259,
"DANA",2007-11-07 00:00:00,2.3,2.3199999,2.05,2.23,78050151,
"DEYAAR",2007-11-07 00:00:00,2.8499999,2.98,2.53,2.6199999,967721069,
"DFM",2007-11-07 00:00:00,6.25,6.3800001,5.4499998,5.8000002,135063267,
"DIB",2007-11-07 00:00:00,11.55,11.65,10.5,10.75,17544611,
"DIC",2007-11-07 00:00:00,6.0500002,6.1100001,5.5,5.5999999,85818524,
"DIN",2007-11-07 00:00:00,48,48,47,47,1500,
"DRIVE",2007-11-07 00:00:00,3.5899999,3.5999999,3.4000001,3.46,22500,
"DU",2007-11-07 00:00:00,5.1999998,5.3200002,4.9099998,4.9099998,22709809,
"EIC",2007-11-07 00:00:00,9.7700005,9.7700005,9.7700005,9.7700005,200,
"EMAAR",2007-11-07 00:00:00,14.3,14.55,13.55,13.75,70814761,
"ENBD",2007-11-07 00:00:00,14.35,15.5,13.65,13.7,2374303,
"ETISALAT",2007-11-07 00:00:00,21.75,21.85,20.5,21,2177252,
"FBICO",2007-11-07 00:00:00,2.22,2.22,2.22,2.22,20000,
"FGB",2007-11-07 00:00:00,20.9,20.9,19.5,20.35,1657458,
"FH",2007-11-07 00:00:00,7,7.25,7,7.0999999,436216,
"FOODCO",2007-11-07 00:00:00,4.5500002,4.5500002,4.4200001,4.4699998,25000,
"GCEM",2007-11-07 00:00:00,6.9499998,6.9499998,6.5100002,6.6399999,146412,
"GFH",2007-11-07 00:00:00,10.2,10.4,10,10,7154,
"GGICO",2007-11-07 00:00:00,8.5500002,8.5500002,8.5500002,8.5500002,1000,
"GLOBAL",2007-11-07 00:00:00,11,11,11,11,7312,
"GULFNAV",2007-11-07 00:00:00,1.8,1.84,1.53,1.5599999,399909463,
"IAIC",2007-11-07 00:00:00,4.0700002,4.0999999,3.4400001,3.5699999,48343150,
"IFA",2007-11-07 00:00:00,10.9,10.9,10.9,10.9,17950,
"INVESTB",2007-11-07 00:00:00,3.5699999,3.8,3.51,3.7,502852,
"JULPHAR",2007-11-07 00:00:00,2.1500001,2.22,2.1300001,2.1700001,569495,
"MASQ",2007-11-07 00:00:00,270,275,270,275,9000,
"MAZAYA",2007-11-07 00:00:00,8.1000004,8.1000004,8,8,15040,
"NBAD",2007-11-07 00:00:00,23.5,24,22.5,23.35,591906,
"NBF",2007-11-07 00:00:00,4,4,4,4,5000,
"NBS",2007-11-07 00:00:00,3.3699999,3.3699999,3.2,3.28,1642460,
"NCC",2007-11-07 00:00:00,10.5,10.5,10.2,10.2,5965,
"NMDC",2007-11-07 00:00:00,6.0999999,6.1399999,6,6.04,58084,
"OEIHC",2007-11-07 00:00:00,33.299999,33.299999,33,33.25,444,
"OIC",2007-11-07 00:00:00,9.8000002,9.8000002,9,9,51460,
"OILC",2007-11-07 00:00:00,3.1099999,3.1400001,2.6300001,2.95,398125381,
"QTEL",2007-11-07 00:00:00,247,247,247,247,48,
"RAKBANK",2007-11-07 00:00:00,8.3699999,8.5,8.21,8.3699999,526500,
"RAKCC",2007-11-07 00:00:00,2.29,2.3,2.1400001,2.21,10745349,
"RAKCEC",2007-11-07 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,11015,
"RAKPROP",2007-11-07 00:00:00,2.26,2.29,2.04,2.1900001,55872311,
"RAKWCT",2007-11-07 00:00:00,2.3299999,2.3299999,2.1900001,2.23,1390482,
"RAPCO",2007-11-07 00:00:00,4.29,4.29,4.29,4.29,300,
"SALAM",2007-11-07 00:00:00,21.200001,21.200001,21.200001,21.200001,5924,
"SCIDC",2007-11-07 00:00:00,4.6500001,4.9000001,4.6500001,4.7800002,601079,
"SHUAA",2007-11-07 00:00:00,6.5599999,6.6999998,6.3499999,6.5,2055452,
"SOROUH",2007-11-07 00:00:00,6.9000001,7,6.27,6.5999999,27786922,
"SUDATEL",2007-11-07 00:00:00,8.1300001,8.1999998,7.9299998,8.0299997,1156025,
"TABREED",2007-11-07 00:00:00,3.48,3.54,3.1500001,3.27,15919527,
"TAMWEEL",2007-11-07 00:00:00,7.5500002,8.1000004,6.5999999,6.8000002,111250691,
"TAQA",2007-11-07 00:00:00,3.8699999,3.8800001,3.47,3.6400001,14568270,
"TKFL",2007-11-07 00:00:00,4.9000001,4.9000001,4.5,4.6599998,68364,
"UCC",2007-11-07 00:00:00,4.79,4.79,4.4699998,4.5100002,243544,
"UNB",2007-11-07 00:00:00,9.5,9.8299999,9.25,9.4799995,3434100,
"UNION",2007-11-07 00:00:00,2.22,2.22,2.1500001,2.1900001,99080,
"UPP",2007-11-07 00:00:00,4.5100002,4.5700002,4.0999999,4.1300001,25261867,
"AABAR",2007-11-06 00:00:00,4.54,4.5500002,4.3699999,4.46,16882491,
"ADAVIATION",2007-11-06 00:00:00,2.5999999,2.9000001,2.5,2.76,519500,
"ADCB",2007-11-06 00:00:00,7.2800002,7.4400001,7.1799998,7.3200002,9300645,
"ADIB",2007-11-06 00:00:00,68.550003,69.5,68,68.800003,995940,
"ADNH",2007-11-06 00:00:00,8.8500004,9.0500002,8.8500004,8.9899998,2630000,
"ADSB",2007-11-06 00:00:00,4.8000002,4.8099999,4.8000002,4.8000002,80460,
"AGTHIA",2007-11-06 00:00:00,2.3499999,2.3800001,2.25,2.3,17688925,
"AIRARABIA",2007-11-06 00:00:00,1.77,1.99,1.73,1.9400001,811301758,
"AKIC",2007-11-06 00:00:00,1.62,1.66,1.62,1.65,107999,
"ALDAR",2007-11-06 00:00:00,11.2,11.3,10.3,11,41465442,
"ALFIRDOUS",2007-11-06 00:00:00,3.75,3.75,2.98,3.1700001,1927244,
"ALMADINA",2007-11-06 00:00:00,10.05,10.05,9.8599997,10,35300,
"AMAN",2007-11-06 00:00:00,33.900002,33.900002,31.1,32,1203323,
"AMLAK",2007-11-06 00:00:00,4.9200001,5.1199999,4.8600001,5,165273928,
"ARIG",2007-11-06 00:00:00,3.6600001,3.7,3.6600001,3.7,35100,
"ARKAN",2007-11-06 00:00:00,3.0999999,3.0999999,3,3.0999999,37412625,
"ARMX",2007-11-06 00:00:00,3.2,3.3699999,3.1700001,3.3499999,77298080,
"ARTC",2007-11-06 00:00:00,8.3699999,8.5,8.3000002,8.3999996,7791237,
"ASMAK",2007-11-06 00:00:00,6,6,6,6,3100,
"BILDCO",2007-11-06 00:00:00,3.9100001,3.9200001,3.8599999,3.8900001,940893,
"BOS",2007-11-06 00:00:00,3.3900001,3.4000001,3.28,3.3599999,203188,
"CBD",2007-11-06 00:00:00,10.2,10.2,10,10,180502,
"CBI",2007-11-06 00:00:00,2.8,2.8,2.78,2.8,438876,
"DANA",2007-11-06 00:00:00,2.3399999,2.3399999,2.1900001,2.26,107119208,
"DEYAAR",2007-11-06 00:00:00,2.47,2.78,2.4300001,2.78,974866879,
"DFM",2007-11-06 00:00:00,5.9499998,6.29,5.8899999,6.1900001,184249848,
"DIB",2007-11-06 00:00:00,11.5,11.75,11.4,11.45,23150915,
"DIC",2007-11-06 00:00:00,5.8800001,6.0500002,5.8000002,5.9400001,95457958,
"DIN",2007-11-06 00:00:00,50,50,48.900002,48.900002,11000,
"DRIVE",2007-11-06 00:00:00,3.4200001,3.4200001,3.4200001,3.4200001,25100,
"DU",2007-11-06 00:00:00,5.1599998,5.2399998,5.0900002,5.1700001,11811637,
"EMAAR",2007-11-06 00:00:00,14.05,14.35,13.95,14.2,75438975,
"ENBD",2007-11-06 00:00:00,15.3,15.3,14,14.35,2533789,
"ETISALAT",2007-11-06 00:00:00,21.700001,22.200001,21.700001,21.950001,2797437,
"FBICO",2007-11-06 00:00:00,2,2.1800001,2,2.02,118014,
"FGB",2007-11-06 00:00:00,21.1,21.1,20.549999,20.799999,3248008,
"FH",2007-11-06 00:00:00,6.9499998,7,6.8499999,6.9200001,430000,
"FOODCO",2007-11-06 00:00:00,4.4000001,4.4499998,4.4000001,4.4499998,5753,
"GCEM",2007-11-06 00:00:00,6.98,6.98,6.8000002,6.8600001,201300,
"GFH",2007-11-06 00:00:00,9.9499998,10,9.9499998,10,12000,
"GGICO",2007-11-06 00:00:00,8.8999996,9,8.6000004,8.9899998,291088,
"GLOBAL",2007-11-06 00:00:00,11,11,11,11,15000,
"GULFNAV",2007-11-06 00:00:00,1.65,1.84,1.61,1.8,722996013,
"IAIC",2007-11-06 00:00:00,4.0300002,4.1100001,3.95,4.04,76103435,
"IFA",2007-11-06 00:00:00,11.35,12.8,11.35,12.8,4200,
"INVESTB",2007-11-06 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,14000,
"JULPHAR",2007-11-06 00:00:00,2.22,2.28,2.2,2.22,851141,
"MASQ",2007-11-06 00:00:00,270,271.5,270,271.5,10000,
"NBAD",2007-11-06 00:00:00,23.950001,24,23.35,23.700001,388637,
"NBF",2007-11-06 00:00:00,4,4,4,4,15000,
"NBS",2007-11-06 00:00:00,3.4000001,3.4200001,3.3399999,3.3900001,903802,
"NCC",2007-11-06 00:00:00,10,10,10,10,2500,
"NCTH",2007-11-06 00:00:00,6.4000001,6.4000001,6.4000001,6.4000001,7000,
"NMDC",2007-11-06 00:00:00,5.5300002,6.0999999,5.5300002,5.96,12496,
"OEIHC",2007-11-06 00:00:00,30.5,30.5,30,30.299999,783,
"OIC",2007-11-06 00:00:00,9.5,9.5,9.3999996,9.3999996,15220,
"OILC",2007-11-06 00:00:00,2.9100001,2.95,2.8900001,2.9200001,201406919,
"QCEM",2007-11-06 00:00:00,3.3,3.3,3.3,3.3,43923,
"RAKCC",2007-11-06 00:00:00,2.3499999,2.3499999,2.25,2.3,9637588,
"RAKCEC",2007-11-06 00:00:00,5.6999998,5.9000001,5.6999998,5.8400002,28650,
"RAKPROP",2007-11-06 00:00:00,2.29,2.3,2.2,2.25,70532437,
"RAKWCT",2007-11-06 00:00:00,2.3099999,2.3499999,2.26,2.3,595696,
"RAPCO",2007-11-06 00:00:00,3.98,3.99,3.98,3.99,10700,
"SALAM",2007-11-06 00:00:00,18.5,18.5,18.5,18.5,5000,
"SCIDC",2007-11-06 00:00:00,4.6500001,4.9000001,4.6500001,4.7800002,288076,
"SHUAA",2007-11-06 00:00:00,6.7399998,6.7399998,6.5,6.6599998,1853621,
"SOROUH",2007-11-06 00:00:00,6.9499998,7.0300002,6.79,6.96,54341230,
"SUDATEL",2007-11-06 00:00:00,8.2399998,8.29,8.1099997,8.1700001,1082950,
"TABREED",2007-11-06 00:00:00,3.47,3.52,3.4200001,3.47,19270623,
"TAMWEEL",2007-11-06 00:00:00,6.4000001,7.0799999,6.4000001,7.0799999,112086360,
"TAQA",2007-11-06 00:00:00,3.8900001,3.9200001,3.8,3.8499999,11093636,
"TKFL",2007-11-06 00:00:00,4.8000002,5.0500002,4.8000002,4.9899998,213914,
"UAB",2007-11-06 00:00:00,7.0999999,7.0999999,7.0999999,7.0999999,5000,
"UCC",2007-11-06 00:00:00,4.6999998,4.6999998,4.5,4.54,90000,
"UNB",2007-11-06 00:00:00,9.9799995,9.9799995,9.3999996,9.5299997,1982850,
"UNION",2007-11-06 00:00:00,2.3399999,2.3399999,2.3399999,2.3399999,20000,
"UPP",2007-11-06 00:00:00,4.52,4.5599999,4.4299998,4.4899998,24541270,
"AABAR",2007-11-05 00:00:00,4.5900002,4.7199998,4.48,4.6100001,66327727,
"ADAVIATION",2007-11-05 00:00:00,2.5999999,2.6500001,2.5999999,2.6400001,42263,
"ADCB",2007-11-05 00:00:00,7.23,7.2800002,7.1500001,7.2199998,2345390,
"ADIB",2007-11-05 00:00:00,70,70,68.400002,69,760209,
"ADNH",2007-11-05 00:00:00,8.6000004,9,8.1999998,8.6800003,2463964,
"ADSB",2007-11-05 00:00:00,4.6500001,4.9899998,4.6500001,4.9299998,107850,
"AGTHIA",2007-11-05 00:00:00,2.4000001,2.4400001,2.3199999,2.3800001,31580664,
"AIRARABIA",2007-11-05 00:00:00,1.77,1.79,1.74,1.76,318406235,
"AKIC",2007-11-05 00:00:00,1.75,1.75,1.63,1.71,341960,
"ALDAR",2007-11-05 00:00:00,9.96,10.95,9.9399996,10.65,49923239,
"ALFIRDOUS",2007-11-05 00:00:00,4,4.02,2.5,3.5,730819,
"ALMADINA",2007-11-05 00:00:00,9.9499998,9.9499998,9.8999996,9.9499998,51250,
"AMAN",2007-11-05 00:00:00,34,34.799999,33,33.400002,934494,
"AMLAK",2007-11-05 00:00:00,4.71,4.8600001,4.6799998,4.8000002,82174673,
"ARIG",2007-11-05 00:00:00,3.54,3.6500001,3.54,3.6500001,136378,
"ARKAN",2007-11-05 00:00:00,2.8199999,2.8199999,2.8199999,2.8199999,15460995,
"ARMX",2007-11-05 00:00:00,3.1800001,3.25,3.1400001,3.1500001,26297641,
"ARTC",2007-11-05 00:00:00,8.3900003,8.5600004,8.25,8.3299999,53814379,
"ASMAK",2007-11-05 00:00:00,6.0999999,6.3000002,6.0999999,6.1100001,63200,
"BILDCO",2007-11-05 00:00:00,3.8699999,3.9200001,3.8599999,3.8800001,615059,
"BOS",2007-11-05 00:00:00,3.26,3.4000001,3.25,3.28,611050,
"CBD",2007-11-05 00:00:00,10,10.2,10,10.2,48000,
"CBI",2007-11-05 00:00:00,2.71,2.8,2.71,2.78,863500,
"DANA",2007-11-05 00:00:00,2.28,2.3699999,2.28,2.3299999,185399946,
"DEYAAR",2007-11-05 00:00:00,2.3399999,2.4400001,2.3299999,2.4200001,655643890,
"DFM",2007-11-05 00:00:00,5.73,5.9499998,5.6599998,5.8600001,157867992,
"DIB",2007-11-05 00:00:00,11.4,11.45,11.3,11.4,8428295,
"DIC",2007-11-05 00:00:00,5.6100001,5.8499999,5.5900002,5.8000002,106653187,
"DRIVE",2007-11-05 00:00:00,3.5999999,3.5999999,3.3599999,3.52,257250,
"DU",2007-11-05 00:00:00,5.0700002,5.1599998,5.0599999,5.1199999,12343760,
"EMAAR",2007-11-05 00:00:00,13.6,13.8,13.5,13.8,32414648,
"ENBD",2007-11-05 00:00:00,15.3,15.55,15.3,15.3,798437,
"ETISALAT",2007-11-05 00:00:00,22,22.200001,21,21.799999,2216726,
"FBICO",2007-11-05 00:00:00,1.7,2,1.7,1.99,11074,
"FCI",2007-11-05 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,10000,
"FGB",2007-11-05 00:00:00,20.6,21.1,20.4,20.9,1855900,
"FH",2007-11-05 00:00:00,6.6999998,7.1500001,6.6700001,7.04,223478,
"GCEM",2007-11-05 00:00:00,6.8000002,6.98,6.8000002,6.8699999,455291,
"GGICO",2007-11-05 00:00:00,9,9.1300001,8.8999996,8.9099998,845111,
"GLOBAL",2007-11-05 00:00:00,11,11,11,11,1000,
"GRAND",2007-11-05 00:00:00,5.29,5.29,5.29,5.29,34810,
"GULFNAV",2007-11-05 00:00:00,1.5599999,1.65,1.5599999,1.62,402073481,
"IAIC",2007-11-05 00:00:00,3.8199999,3.95,3.8,3.9400001,24202317,
"IIG",2007-11-05 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,5000,
"INVESTB",2007-11-05 00:00:00,3.8399999,3.8499999,3.8399999,3.8399999,87013,
"JULPHAR",2007-11-05 00:00:00,2.1800001,2.23,2.1300001,2.2,1436022,
"MASQ",2007-11-05 00:00:00,260,260,260,260,2080,
"NBAD",2007-11-05 00:00:00,23.9,23.9,23.5,23.549999,194030,
"NBS",2007-11-05 00:00:00,3.3599999,3.4300001,3.3499999,3.3699999,1271718,
"NCTH",2007-11-05 00:00:00,6.25,6.25,6.25,6.25,20000,
"NMDC",2007-11-05 00:00:00,5.5100002,5.75,5.5100002,5.6300001,5370,
"OEIHC",2007-11-05 00:00:00,27.75,27.75,27.75,27.75,500,
"OIC",2007-11-05 00:00:00,9.3000002,9.6000004,9.3000002,9.6000004,85405,
"OILC",2007-11-05 00:00:00,2.9100001,2.95,2.8499999,2.9000001,223492291,
"PALTEL",2007-11-05 00:00:00,29,29,29,29,200,
"QCEM",2007-11-05 00:00:00,3.26,3.3800001,3.26,3.3499999,35288,
"QTEL",2007-11-05 00:00:00,247,247,247,247,2500,
"RAKBANK",2007-11-05 00:00:00,8.3699999,8.3699999,8.3699999,8.3699999,100000,
"RAKCC",2007-11-05 00:00:00,2.3199999,2.4100001,2.3,2.3599999,37108723,
"RAKCEC",2007-11-05 00:00:00,5.8000002,5.8000002,5.8000002,5.8000002,2000,
"RAKPROP",2007-11-05 00:00:00,2.24,2.3299999,2.1900001,2.28,229925228,
"RAKWCT",2007-11-05 00:00:00,2.3599999,2.4000001,2.3099999,2.3599999,2222465,
"RAPCO",2007-11-05 00:00:00,3.99,3.99,3.99,3.99,300,
"SCIDC",2007-11-05 00:00:00,4.7600002,4.79,4.71,4.75,449655,
"SHUAA",2007-11-05 00:00:00,6.5300002,6.6900001,6.4099998,6.6500001,1743581,
"SOROUH",2007-11-05 00:00:00,6.4200001,7,6.3800001,6.7600002,115331363,
"SUDATEL",2007-11-05 00:00:00,8.1099997,8.3000002,8.0699997,8.2399998,2957526,
"TABREED",2007-11-05 00:00:00,3.3599999,3.47,3.3599999,3.45,26559143,
"TAMWEEL",2007-11-05 00:00:00,5.75,6.3400002,5.73,6.1599998,53768986,
"TAQA",2007-11-05 00:00:00,3.9000001,3.95,3.8199999,3.9100001,41594144,
"TKFL",2007-11-05 00:00:00,4.8000002,4.9000001,4.6500001,4.73,16054,
"UCC",2007-11-05 00:00:00,4.54,4.6399999,4.5,4.52,270000,
"UNB",2007-11-05 00:00:00,9.6000004,9.9899998,9.6000004,9.79,1613537,
"UNION",2007-11-05 00:00:00,2.2,2.3499999,2.2,2.25,69253,
"UPP",2007-11-05 00:00:00,4.4299998,4.52,4.4099998,4.52,16608606,
"AABAR",2007-11-04 00:00:00,4.4000001,4.5799999,4.3299999,4.4899998,109522844,
"ABNIC",2007-11-04 00:00:00,8.1999998,8.1999998,8.1999998,8.1999998,73213,
"ADAVIATION",2007-11-04 00:00:00,2.5599999,2.5999999,2.5599999,2.5999999,143700,
"ADCB",2007-11-04 00:00:00,7.0799999,7.2199998,7.0300002,7.1500001,1936767,
"ADIB",2007-11-04 00:00:00,66.800003,70.849998,66.800003,69.349998,2874668,
"ADNH",2007-11-04 00:00:00,8.79,8.8000002,8.79,8.8000002,212000,
"ADNIC",2007-11-04 00:00:00,9.3000002,9.3000002,9.3000002,9.3000002,2381,
"ADSB",2007-11-04 00:00:00,4.98,5.0900002,4.5599999,5.0300002,453879,
"AGTHIA",2007-11-04 00:00:00,2.29,2.4000001,2.29,2.3499999,80741403,
"AIRARABIA",2007-11-04 00:00:00,1.6900001,1.7,1.65,1.6799999,116783712,
"AKIC",2007-11-04 00:00:00,1.73,1.73,1.66,1.6900001,308193,
"ALDAR",2007-11-04 00:00:00,9.9099998,10.05,9.8999996,9.9700003,12290406,
"ALMADINA",2007-11-04 00:00:00,10.1,10.1,9.8999996,9.9099998,72000,
"AMAN",2007-11-04 00:00:00,31.5,34.400002,31.1,33.099998,3572223,
"AMLAK",2007-11-04 00:00:00,4.6599998,4.7399998,4.5999999,4.6599998,39635079,
"ARIG",2007-11-04 00:00:00,3.5,3.73,3.5,3.73,1180,
"ARKAN",2007-11-04 00:00:00,2.53,2.5799999,2.52,2.5699999,76722641,
"ARMX",2007-11-04 00:00:00,3.1700001,3.22,3.1300001,3.1600001,12122752,
"ARTC",2007-11-04 00:00:00,8.1000004,8.6199999,8.1000004,8.25,10124988,
"ASMAK",2007-11-04 00:00:00,5.8000002,5.8099999,5.8000002,5.8000002,1200,
"BILDCO",2007-11-04 00:00:00,3.95,3.95,3.9000001,3.9200001,1128140,
"BOS",2007-11-04 00:00:00,3.2,3.4400001,3.2,3.3599999,109884,
"CBD",2007-11-04 00:00:00,10,10,10,10,48056,
"CBI",2007-11-04 00:00:00,2.7,2.8199999,2.7,2.77,120800,
"DANA",2007-11-04 00:00:00,2.1600001,2.21,2.1400001,2.1800001,172696408,
"DEYAAR",2007-11-04 00:00:00,2.24,2.3099999,2.2,2.29,307976907,
"DFM",2007-11-04 00:00:00,5.1199999,5.73,5.0700002,5.6500001,186934702,
"DIB",2007-11-04 00:00:00,11.35,11.4,11.15,11.4,5833358,
"DIC",2007-11-04 00:00:00,5.5100002,5.6300001,5.4499998,5.5500002,56126809,
"DIN",2007-11-04 00:00:00,51.450001,51.450001,51.450001,51.450001,1250,
"DNIR",2007-11-04 00:00:00,4.4299998,4.4299998,4.4299998,4.4299998,166130,
"DRIVE",2007-11-04 00:00:00,3.3,3.6500001,3.3,3.53,310614,
"DU",2007-11-04 00:00:00,5.0900002,5.0900002,4.96,5.0500002,6922242,
"EMAAR",2007-11-04 00:00:00,13.75,13.9,13.5,13.6,67508641,
"ENBD",2007-11-04 00:00:00,15.65,15.7,15.55,15.65,513029,
"ETISALAT",2007-11-04 00:00:00,22,22.15,21.700001,21.950001,1040543,
"FCI",2007-11-04 00:00:00,5,5.4000001,5,5.04,433969,
"FGB",2007-11-04 00:00:00,20.5,21.049999,20.5,20.950001,2391404,
"FH",2007-11-04 00:00:00,6.9499998,7.0999999,6.9499998,7.0900002,216559,
"FOODCO",2007-11-04 00:00:00,4.3499999,4.75,4.3499999,4.6799998,30000,
"GCEM",2007-11-04 00:00:00,6.8299999,6.8299999,6.6799998,6.7800002,117580,
"GGICO",2007-11-04 00:00:00,9,9.1000004,8.75,9,745900,
"GMPC",2007-11-04 00:00:00,5.0500002,5.0500002,5.0500002,5.0500002,70196,
"GULFNAV",2007-11-04 00:00:00,1.46,1.54,1.45,1.52,196874561,
"IAIC",2007-11-04 00:00:00,3.8099999,3.8499999,3.75,3.8099999,8500452,
"INVESTB",2007-11-04 00:00:00,3.6500001,3.8399999,3.6500001,3.7,61625,
"JULPHAR",2007-11-04 00:00:00,2.1800001,2.2,2.1300001,2.1700001,2915000,
"NBAD",2007-11-04 00:00:00,24.700001,24.700001,23.6,23.9,3600,
"NBF",2007-11-04 00:00:00,4,4,3.5999999,3.97,1150,
"NBS",2007-11-04 00:00:00,3.4000001,3.4100001,3.3499999,3.3800001,881680,
"NMDC",2007-11-04 00:00:00,5.6999998,5.73,5.6999998,5.7199998,18304,
"OEIHC",2007-11-04 00:00:00,25.25,25.25,25.25,25.25,125,
"OIC",2007-11-04 00:00:00,9.1499996,9.1499996,9.1499996,9.1499996,8100,
"OILC",2007-11-04 00:00:00,2.9000001,2.9000001,2.8299999,2.8599999,126360119,
"QTEL",2007-11-04 00:00:00,245,245,242,243.39999,3880,
"RAKCC",2007-11-04 00:00:00,2.27,2.3299999,2.24,2.3,30402927,
"RAKCEC",2007-11-04 00:00:00,5.5,5.5,5.5,5.5,1004,
"RAKPROP",2007-11-04 00:00:00,2.1300001,2.24,2.1099999,2.1900001,289805550,
"RAKWCT",2007-11-04 00:00:00,2.3,2.4100001,2.3,2.3499999,1964784,
"RAPCO",2007-11-04 00:00:00,3.98,3.98,3.98,3.98,355,
"SALAM",2007-11-04 00:00:00,18.5,18.5,18.5,18.5,924,
"SCIDC",2007-11-04 00:00:00,4.5599999,4.6500001,4.5599999,4.5799999,107597,
"SHUAA",2007-11-04 00:00:00,6.5100002,6.6999998,6.5100002,6.6999998,1580501,
"SOROUH",2007-11-04 00:00:00,6.4299998,6.5500002,6.4000001,6.46,19488355,
"SUDATEL",2007-11-04 00:00:00,8.1000004,8.1700001,8.0500002,8.1099997,1229580,
"TABREED",2007-11-04 00:00:00,3.3499999,3.4000001,3.3,3.3499999,13451108,
"TAMWEEL",2007-11-04 00:00:00,5.6300001,5.8800001,5.6100001,5.7399998,29470204,
"TAQA",2007-11-04 00:00:00,3.6600001,3.95,3.6500001,3.8399999,93738949,
"TKFL",2007-11-04 00:00:00,4.8000002,4.8000002,4.8000002,4.8000002,3470,
"UCC",2007-11-04 00:00:00,4.7199998,4.7199998,4.5,4.5500002,184878,
"UNB",2007-11-04 00:00:00,9.3000002,10,9.3000002,9.6800003,3267922,
"UNION",2007-11-04 00:00:00,2.3499999,2.3599999,2.29,2.3399999,205545,
"UPP",2007-11-04 00:00:00,4.3699999,4.4400001,4.3600001,4.4099998,8461871,
"AABAR",2007-11-01 00:00:00,4.25,4.4499998,4.1599998,4.3299999,72196874,
"ABNIC",2007-11-01 00:00:00,8,8,8,8,100000,
"ADAVIATION",2007-11-01 00:00:00,2.5999999,2.6500001,2.5999999,2.6199999,618000,
"ADCB",2007-11-01 00:00:00,7.02,7.0799999,6.98,7.02,1884323,
"ADIB",2007-11-01 00:00:00,66.699997,67.449997,65.550003,66.599998,602251,
"ADNH",2007-11-01 00:00:00,8.75,8.9899998,8.5500002,8.7600002,103500,
"ADSB",2007-11-01 00:00:00,4.8000002,5,4.8000002,4.8899999,2321371,
"AGTHIA",2007-11-01 00:00:00,2.0699999,2.28,2.0699999,2.1900001,61494154,
"AIRARABIA",2007-11-01 00:00:00,1.73,1.73,1.67,1.6900001,124338407,
"AKIC",2007-11-01 00:00:00,1.74,1.74,1.66,1.7,588773,
"ALDAR",2007-11-01 00:00:00,9.9300003,10.25,9.71,9.9700003,38584747,
"ALMADINA",2007-11-01 00:00:00,10.05,10.05,9.8999996,10.05,129823,
"AMAN",2007-11-01 00:00:00,31.549999,32,30.700001,31.4,498191,
"AMLAK",2007-11-01 00:00:00,4.7800002,4.8000002,4.6300001,4.6999998,55397334,
"ARIG",2007-11-01 00:00:00,3.5699999,3.71,3.5699999,3.71,5583,
"ARKAN",2007-11-01 00:00:00,2.26,2.4400001,2.24,2.3499999,266992994,
"ARMX",2007-11-01 00:00:00,3.1099999,3.23,3.1099999,3.2,42009916,
"ARTC",2007-11-01 00:00:00,8.2200003,8.5200005,8.1999998,8.1999998,6328945,
"ASMAK",2007-11-01 00:00:00,5.4499998,5.8000002,5.4499998,5.5599999,1900,
"BILDCO",2007-11-01 00:00:00,3.9000001,3.99,3.8299999,3.8800001,3441710,
"BOS",2007-11-01 00:00:00,3.3,3.4400001,3.3,3.3399999,230736,
"CBD",2007-11-01 00:00:00,10,10,10,10,45163,
"CBI",2007-11-01 00:00:00,2.73,2.8,2.73,2.8,500000,
"DANA",2007-11-01 00:00:00,1.92,2.0699999,1.9,2.01,263708244,
"DEYAAR",2007-11-01 00:00:00,2.25,2.26,2.21,2.23,141156639,
"DFM",2007-11-01 00:00:00,5.1999998,5.2199998,5.0999999,5.1199999,37092911,
"DIB",2007-11-01 00:00:00,11.4,11.45,11.25,11.3,8950347,
"DIC",2007-11-01 00:00:00,5.5799999,5.5999999,5.48,5.48,84473895,
"DNIR",2007-11-01 00:00:00,4.3200002,4.3200002,4.3200002,4.3200002,45762,
"DRC",2007-11-01 00:00:00,15,15,15,15,9000,
"DRIVE",2007-11-01 00:00:00,3.3,3.47,3.3,3.4000001,357457,
"DU",2007-11-01 00:00:00,5.0599999,5.0999999,5.0300002,5.0599999,4546183,
"EMAAR",2007-11-01 00:00:00,13.15,13.7,13.1,13.6,107743484,
"ENBD",2007-11-01 00:00:00,15.8,15.9,15.6,15.8,2045995,
"ETISALAT",2007-11-01 00:00:00,22.6,22.6,22,22.25,1753834,
"FGB",2007-11-01 00:00:00,20.299999,21,20,20.5,2453211,
"FOODCO",2007-11-01 00:00:00,4.6599998,4.75,4.4000001,4.5799999,32805,
"GCEM",2007-11-01 00:00:00,6.6900001,6.79,6.5,6.6500001,73000,
"GFH",2007-11-01 00:00:00,9.8500004,9.8500004,9.8500004,9.8500004,12000,
"GGICO",2007-11-01 00:00:00,9,9.0900002,8.6599998,8.8000002,1250375,
"GLOBAL",2007-11-01 00:00:00,11,11,11,11,1000,
"GULFNAV",2007-11-01 00:00:00,1.48,1.49,1.4400001,1.46,70887630,
"IAIC",2007-11-01 00:00:00,3.8800001,3.8800001,3.78,3.8,8553840,
"IFA",2007-11-01 00:00:00,13.3,13.3,13.3,13.3,2500,
"INVESTB",2007-11-01 00:00:00,3.8399999,3.8399999,3.8399999,3.8399999,100,
"JULPHAR",2007-11-01 00:00:00,2.0999999,2.1099999,2.0899999,2.0999999,511782,
"MAZAYA",2007-11-01 00:00:00,8,8,8,8,1000,
"NBAD",2007-11-01 00:00:00,23.450001,24.1,23.450001,23.950001,1877800,
"NBF",2007-11-01 00:00:00,4,4,4,4,5899,
"NBS",2007-11-01 00:00:00,3.5,3.5,3.4000001,3.4400001,523468,
"NCTH",2007-11-01 00:00:00,6.3499999,6.3499999,6.3499999,6.3499999,10000,
"NMDC",2007-11-01 00:00:00,6,6.6199999,5.5900002,6.3299999,35244,
"OEIHC",2007-11-01 00:00:00,26,26,25,25.9,3346,
"OIC",2007-11-01 00:00:00,9.3000002,9.3999996,9.3000002,9.3999996,18000,
"OILC",2007-11-01 00:00:00,2.9000001,2.9300001,2.8499999,2.8900001,65986342,
"PALTEL",2007-11-01 00:00:00,30,30,30,30,300,
"QCEM",2007-11-01 00:00:00,3.2,3.21,3.1600001,3.2,62274,
"QTEL",2007-11-01 00:00:00,239.89999,244,239.89999,242.10001,3533,
"RAKCC",2007-11-01 00:00:00,2.1500001,2.25,2.1400001,2.2,15203157,
"RAKCEC",2007-11-01 00:00:00,5.2600002,5.2600002,5.25,5.2600002,11004,
"RAKPROP",2007-11-01 00:00:00,1.95,2.1199999,1.9400001,2.05,268956433,
"RAKWCT",2007-11-01 00:00:00,2.27,2.3,2.24,2.27,469950,
"RAPCO",2007-11-01 00:00:00,3.6600001,3.6600001,3.6600001,3.6600001,355,
"SALAM",2007-11-01 00:00:00,20.799999,20.799999,20.799999,20.799999,100,
"SCIDC",2007-11-01 00:00:00,4.6500001,4.6999998,4.6500001,4.6799998,177579,
"SHUAA",2007-11-01 00:00:00,6.7399998,6.7399998,6.5999999,6.6599998,1728348,
"SOROUH",2007-11-01 00:00:00,6.25,6.5599999,6.25,6.4499998,73809521,
"SUDATEL",2007-11-01 00:00:00,8.1000004,8.1899996,8.0699997,8.1199999,614517,
"TABREED",2007-11-01 00:00:00,3.3499999,3.3599999,3.3,3.3499999,17763121,
"TAMWEEL",2007-11-01 00:00:00,5.75,5.8000002,5.6799998,5.6999998,14222259,
"TAQA",2007-11-01 00:00:00,3.52,3.7,3.48,3.6099999,49393564,
"TKFL",2007-11-01 00:00:00,4.5,4.9000001,4.5,4.79,142515,
"UCC",2007-11-01 00:00:00,4.5100002,4.5100002,4.5,4.5,55358,
"UNB",2007-11-01 00:00:00,9.0900002,9.4499998,9.0299997,9.2799997,2748184,
"UNION",2007-11-01 00:00:00,2.1600001,2.1600001,2.1500001,2.1500001,59004,
"UPP",2007-11-01 00:00:00,4.4099998,4.4499998,4.3499999,4.4000001,11582448,
"AABAR",2007-10-31 00:00:00,4.3000002,4.3200002,4.1799998,4.25,15370496,
"ADAVIATION",2007-10-31 00:00:00,2.51,2.5999999,2.47,2.54,603100,
"ADCB",2007-10-31 00:00:00,6.9499998,7.0100002,6.9299998,6.98,2231428,
"ADIB",2007-10-31 00:00:00,66.900002,67.849998,66,67.300003,1094691,
"ADNH",2007-10-31 00:00:00,8.3299999,8.4499998,8.2799997,8.4399996,1304343,
"ADSB",2007-10-31 00:00:00,4.8099999,4.8200002,4.8000002,4.8000002,1125000,
"AGTHIA",2007-10-31 00:00:00,2.0599999,2.0999999,2.04,2.0799999,11502883,
"AIRARABIA",2007-10-31 00:00:00,1.73,1.74,1.7,1.71,83418628,
"AKIC",2007-10-31 00:00:00,1.7,1.73,1.65,1.6799999,480583,
"ALDAR",2007-10-31 00:00:00,9.5500002,9.9200001,9.5500002,9.7700005,49680220,
"ALMADINA",2007-10-31 00:00:00,10,10.05,9.8999996,10.05,264892,
"AMAN",2007-10-31 00:00:00,31.4,31.85,30.35,31.5,617047,
"AMLAK",2007-10-31 00:00:00,4.7199998,4.7600002,4.5799999,4.7199998,72605901,
"ARKAN",2007-10-31 00:00:00,2.1600001,2.28,2.1600001,2.22,294948763,
"ARMX",2007-10-31 00:00:00,3.0599999,3.1500001,3.01,3.0699999,16210834,
"ARTC",2007-10-31 00:00:00,8.2700005,8.3299999,8.1499996,8.1999998,4645512,
"ASMAK",2007-10-31 00:00:00,6.0799999,6.0999999,5.75,5.9200001,9000,
"BILDCO",2007-10-31 00:00:00,3.9000001,3.9100001,3.8699999,3.9000001,856822,
"BOS",2007-10-31 00:00:00,3.2,3.4000001,3.2,3.27,4920041,
"CBI",2007-10-31 00:00:00,2.8199999,2.8299999,2.75,2.76,1900200,
"DANA",2007-10-31 00:00:00,1.9,1.91,1.86,1.89,42530918,
"DEYAAR",2007-10-31 00:00:00,2.26,2.27,2.22,2.24,167982697,
"DFM",2007-10-31 00:00:00,5.1900001,5.2199998,5.0700002,5.1799998,75089195,
"DIB",2007-10-31 00:00:00,11.4,11.55,11.2,11.3,20173856,
"DIC",2007-10-31 00:00:00,5.48,5.5500002,5.3600001,5.4699998,64197966,
"DRC",2007-10-31 00:00:00,15.2,15.2,15.2,15.2,10500,
"DRIVE",2007-10-31 00:00:00,3.1900001,3.3,3.1900001,3.25,33450,
"DU",2007-10-31 00:00:00,5.0999999,5.1500001,5.0100002,5.04,7670917,
"EIC",2007-10-31 00:00:00,10.85,10.85,10.85,10.85,200,
"EMAAR",2007-10-31 00:00:00,12.35,13,12.25,12.9,93452878,
"ENBD",2007-10-31 00:00:00,15.75,16,15.35,15.75,786175,
"ETISALAT",2007-10-31 00:00:00,22,22.5,22,22.1,1463419,
"FGB",2007-10-31 00:00:00,19.75,20,19.75,20,3851309,
"FH",2007-10-31 00:00:00,6.6199999,7.0999999,6.6199999,7.04,97868,
"FOODCO",2007-10-31 00:00:00,4.9200001,4.9200001,4.46,4.71,49710,
"GCEM",2007-10-31 00:00:00,6.6700001,6.6700001,6.4499998,6.5599999,191500,
"GGICO",2007-10-31 00:00:00,8.6300001,8.9499998,8.6000004,8.6800003,208429,
"GULFNAV",2007-10-31 00:00:00,1.48,1.49,1.4400001,1.47,67959386,
"IAIC",2007-10-31 00:00:00,3.8800001,3.9000001,3.77,3.8699999,20476528,
"IFA",2007-10-31 00:00:00,12.2,12.2,12.2,12.2,2250,
"INVESTB",2007-10-31 00:00:00,3.6800001,3.8099999,3.6300001,3.72,133622,
"JULPHAR",2007-10-31 00:00:00,2.0799999,2.1199999,2.0799999,2.1099999,318700,
"MASQ",2007-10-31 00:00:00,252,252,252,252,3000,
"NBAD",2007-10-31 00:00:00,23,23.1,22.9,23,590410,
"NBF",2007-10-31 00:00:00,4.1700001,4.1700001,3.45,3.78,1864,
"NBS",2007-10-31 00:00:00,3.4000001,3.5,3.3499999,3.46,7587098,
"NCC",2007-10-31 00:00:00,10.2,10.4,10.2,10.4,18244,
"NMDC",2007-10-31 00:00:00,6.0500002,6.0500002,5.8400002,6.02,12356,
"OEIHC",2007-10-31 00:00:00,22,25.049999,22,24.950001,2611,
"OIC",2007-10-31 00:00:00,9.0600004,9.25,9.0500002,9.25,250337,
"OILC",2007-10-31 00:00:00,2.8599999,2.96,2.8599999,2.9100001,194663533,
"PALTEL",2007-10-31 00:00:00,30.049999,30.049999,30.049999,30.049999,500,
"QTEL",2007-10-31 00:00:00,235.89999,239.5,234,238.10001,5000,
"RAKBANK",2007-10-31 00:00:00,7.4000001,7.8000002,7.4000001,7.6100001,106000,
"RAKCC",2007-10-31 00:00:00,2.1400001,2.1800001,2.1400001,2.1600001,3572836,
"RAKCEC",2007-10-31 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,17820,
"RAKPROP",2007-10-31 00:00:00,1.9299999,1.96,1.91,1.9400001,43218803,
"RAKWCT",2007-10-31 00:00:00,2.23,2.27,2.23,2.26,86461,
"SALAM",2007-10-31 00:00:00,18.1,18.1,18.1,18.1,500,
"SHUAA",2007-10-31 00:00:00,6.75,6.8800001,6.6999998,6.71,1188224,
"SOROUH",2007-10-31 00:00:00,6.1599998,6.3299999,6.1599998,6.27,66417658,
"SUDATEL",2007-10-31 00:00:00,8.0799999,8.25,8.0500002,8.1599998,1065002,
"TABREED",2007-10-31 00:00:00,3.3499999,3.3900001,3.3,3.3199999,11448849,
"TAMWEEL",2007-10-31 00:00:00,5.8200002,5.8699999,5.71,5.71,12009088,
"TAQA",2007-10-31 00:00:00,3.5,3.6099999,3.49,3.55,19701110,
"TKFL",2007-10-31 00:00:00,4.6500001,4.6500001,4.5,4.52,41470,
"UAB",2007-10-31 00:00:00,7.6500001,7.6500001,7.6500001,7.6500001,5000,
"UCC",2007-10-31 00:00:00,4.4499998,4.6599998,4.4499998,4.5999999,61533,
"UNB",2007-10-31 00:00:00,9,9.3000002,9,9.04,517000,
"UNION",2007-10-31 00:00:00,2.1600001,2.3,2.1600001,2.26,163104,
"UPP",2007-10-31 00:00:00,4.3200002,4.4400001,4.25,4.4000001,18444046,
"AABAR",2007-10-30 00:00:00,4.1199999,4.3699999,4.0799999,4.27,26686739,
"ADAVIATION",2007-10-30 00:00:00,2.5999999,2.5999999,2.55,2.5699999,20200,
"ADCB",2007-10-30 00:00:00,6.9000001,6.98,6.8499999,6.9000001,775972,
"ADIB",2007-10-30 00:00:00,65,66,63.799999,65,1000433,
"ADNH",2007-10-30 00:00:00,7.96,8.3400002,7.96,8.1300001,35304,
"ADSB",2007-10-30 00:00:00,4.6599998,4.9400001,4.5999999,4.7600002,395970,
"AGTHIA",2007-10-30 00:00:00,2.05,2.0599999,1.99,2.02,7017901,
"AIRARABIA",2007-10-30 00:00:00,1.73,1.74,1.6900001,1.71,122380495,
"AKIC",2007-10-30 00:00:00,1.6799999,1.79,1.51,1.66,1323936,
"ALDAR",2007-10-30 00:00:00,9,9.4799995,8.9899998,9.2200003,46424403,
"ALMADINA",2007-10-30 00:00:00,10,10.05,9.9499998,10.05,183400,
"AMAN",2007-10-30 00:00:00,31.049999,31.65,29.75,31,754288,
"AMLAK",2007-10-30 00:00:00,4.6199999,4.71,4.5,4.6399999,57676157,
"ARIG",2007-10-30 00:00:00,3.72,3.72,3.72,3.72,2000,
"ARKAN",2007-10-30 00:00:00,2.0999999,2.1400001,2.0799999,2.1199999,84584368,
"ARMX",2007-10-30 00:00:00,3.05,3.0699999,2.97,3.05,7029972,
"ARTC",2007-10-30 00:00:00,8.9499998,9.1000004,8.3100004,8.3900003,22039929,
"ASMAK",2007-10-30 00:00:00,6.0100002,6.0100002,6,6.0100002,33181,
"BILDCO",2007-10-30 00:00:00,3.9100001,3.9100001,3.8800001,3.9100001,66700,
"BOS",2007-10-30 00:00:00,3.22,3.28,3.1600001,3.26,10128750,
"CBD",2007-10-30 00:00:00,9.75,10,9.75,10,364332,
"CBI",2007-10-30 00:00:00,2.8299999,2.8499999,2.8299999,2.8499999,1795000,
"DANA",2007-10-30 00:00:00,1.86,1.88,1.83,1.86,20851335,
"DEYAAR",2007-10-30 00:00:00,2.21,2.25,2.1800001,2.24,191055743,
"DFM",2007-10-30 00:00:00,5.0999999,5.2199998,5.02,5.1599998,71585201,
"DIB",2007-10-30 00:00:00,11.05,11.2,10.95,11.2,5713821,
"DIC",2007-10-30 00:00:00,5.3499999,5.4400001,5.25,5.4400001,68014067,
"DRIVE",2007-10-30 00:00:00,3.2,3.25,3.1800001,3.25,16957,
"DU",2007-10-30 00:00:00,5.0100002,5.1399999,5,5.0700002,6488164,
"EIC",2007-10-30 00:00:00,10.25,10.25,10.25,10.25,250,
"EMAAR",2007-10-30 00:00:00,12.1,12.3,12.05,12.25,24503675,
"ENBD",2007-10-30 00:00:00,15.5,15.8,15.1,15.75,1755785,
"ETISALAT",2007-10-30 00:00:00,21.950001,22.200001,21.75,21.9,1856941,
"FBICO",2007-10-30 00:00:00,1.8200001,1.8200001,1.8200001,1.8200001,1000,
"FGB",2007-10-30 00:00:00,19.1,20.299999,19.1,19.9,1504095,
"FH",2007-10-30 00:00:00,6.6999998,6.6999998,6.5,6.6199999,44912,
"FOODCO",2007-10-30 00:00:00,4.4899998,4.8800001,4.46,4.7600002,371951,
"GCEM",2007-10-30 00:00:00,6.8000002,6.8000002,6.5599999,6.6599998,593250,
"GFH",2007-10-30 00:00:00,9.9499998,9.9499998,9.9499998,9.9499998,2000,
"GGICO",2007-10-30 00:00:00,8.6499996,9.0299997,8.1700001,9.0299997,2451655,
"GMPC",2007-10-30 00:00:00,5,5.3000002,5,5.0500002,59500,
"GULFNAV",2007-10-30 00:00:00,1.45,1.47,1.42,1.47,72828713,
"IAIC",2007-10-30 00:00:00,3.75,3.8399999,3.7,3.8299999,29401080,
"IFA",2007-10-30 00:00:00,8.6999998,10.65,8.6999998,10.65,13800,
"INVESTB",2007-10-30 00:00:00,3.72,3.99,3.72,3.97,113195,
"JULPHAR",2007-10-30 00:00:00,2.1099999,2.1199999,2.0799999,2.0999999,665332,
"NBAD",2007-10-30 00:00:00,23,23,22.799999,22.9,183814,
"NBS",2007-10-30 00:00:00,3.26,3.4200001,3.25,3.3800001,12015729,
"NCC",2007-10-30 00:00:00,10.3,10.3,10.3,10.3,6446,
"NCTH",2007-10-30 00:00:00,6.5,6.5,6.1999998,6.4099998,14000,
"NMDC",2007-10-30 00:00:00,5.5,5.5,5.5,5.5,3104,
"OEIHC",2007-10-30 00:00:00,22,23,21,22.799999,1510,
"OIC",2007-10-30 00:00:00,9.0500002,9.0799999,9.0500002,9.0500002,210000,
"OILC",2007-10-30 00:00:00,2.8199999,2.8499999,2.76,2.8099999,18208495,
"QCEM",2007-10-30 00:00:00,3.1600001,3.1600001,3.1600001,3.1600001,100,
"QTEL",2007-10-30 00:00:00,228,236,228,233.3,10826,
"RAKCC",2007-10-30 00:00:00,2.1300001,2.1600001,2.1199999,2.1400001,3482034,
"RAKCEC",2007-10-30 00:00:00,5.8000002,5.9000001,5.4200001,5.7399998,23956,
"RAKPROP",2007-10-30 00:00:00,1.9,1.9299999,1.86,1.9,32210341,
"RAKWCT",2007-10-30 00:00:00,2.23,2.26,2.22,2.23,97401,
"RAPCO",2007-10-30 00:00:00,3.8499999,3.8499999,3.8499999,3.8499999,10000,
"SCIDC",2007-10-30 00:00:00,4.6700001,4.6700001,4.6700001,4.6700001,24950,
"SHUAA",2007-10-30 00:00:00,6.5799999,6.8499999,6.5599999,6.6999998,4359168,
"SOROUH",2007-10-30 00:00:00,6,6.1399999,5.8899999,6.0599999,33285909,
"SUDATEL",2007-10-30 00:00:00,8.1300001,8.1499996,7.98,8.0600004,1168044,
"TABREED",2007-10-30 00:00:00,3.3499999,3.3800001,3.25,3.3399999,18745684,
"TAMWEEL",2007-10-30 00:00:00,5.5999999,5.8699999,5.52,5.8099999,30042627,
"TAQA",2007-10-30 00:00:00,3.4200001,3.55,3.4000001,3.47,12645419,
"TKFL",2007-10-30 00:00:00,4.5500002,4.5999999,4.5,4.52,77148,
"UCC",2007-10-30 00:00:00,4.5999999,4.5999999,4.4000001,4.4400001,389186,
"UNB",2007-10-30 00:00:00,8.8000002,9.1499996,8.8000002,9.0200005,809552,
"UNION",2007-10-30 00:00:00,2.25,2.3,2.25,2.3,2144967,
"UPP",2007-10-30 00:00:00,4.23,4.3299999,4.1799998,4.3000002,18391361,
"AABAR",2007-10-29 00:00:00,4.3099999,4.3600001,4.1399999,4.21,14251661,
"ADAVIATION",2007-10-29 00:00:00,2.6300001,2.6300001,2.5999999,2.5999999,366200,
"ADCB",2007-10-29 00:00:00,7.0300002,7.0500002,6.98,7.0100002,1710546,
"ADIB",2007-10-29 00:00:00,68.150002,68.5,65,66.75,2351807,
"ADNH",2007-10-29 00:00:00,8.5,8.6400003,8.3000002,8.4700003,5645948,
"ADSB",2007-10-29 00:00:00,4.8000002,4.8600001,4.8000002,4.8400002,169674,
"AGTHIA",2007-10-29 00:00:00,2.1400001,2.1500001,2.02,2.0899999,11580594,
"AIRARABIA",2007-10-29 00:00:00,1.7,1.78,1.6900001,1.71,623295019,
"AKIC",2007-10-29 00:00:00,1.64,1.6900001,1.64,1.67,93622,
"ALDAR",2007-10-29 00:00:00,9,9.0799999,8.9099998,9.0100002,20744287,
"ALMADINA",2007-10-29 00:00:00,10.05,10.1,9.8500004,10.05,219644,
"AMAN",2007-10-29 00:00:00,33.950001,34,30.4,30.9,2546053,
"AMLAK",2007-10-29 00:00:00,4.71,4.8800001,4.5799999,4.5900002,125786338,
"ARIG",2007-10-29 00:00:00,3.6199999,3.6900001,3.6199999,3.6800001,23057,
"ARKAN",2007-10-29 00:00:00,2.0799999,2.1700001,2.0699999,2.1099999,181651236,
"ARMX",2007-10-29 00:00:00,3.1400001,3.28,2.96,2.96,51034330,
"ARTC",2007-10-29 00:00:00,7.6700001,8.8400002,7.5999999,8.8299999,41539391,
"ASMAK",2007-10-29 00:00:00,6.0100002,6.4000001,6,6.2600002,20800,
"BILDCO",2007-10-29 00:00:00,3.98,3.98,3.9100001,3.9300001,764379,
"BOS",2007-10-29 00:00:00,3.23,3.23,3.1500001,3.1900001,115000,
"CBD",2007-10-29 00:00:00,9.6099997,9.6099997,9.6099997,9.6099997,25000,
"CBI",2007-10-29 00:00:00,2.8099999,2.8199999,2.79,2.8199999,299000,
"DANA",2007-10-29 00:00:00,1.9,1.92,1.86,1.89,32521328,
"DEYAAR",2007-10-29 00:00:00,2.3199999,2.3299999,2.2,2.2,596420165,
"DFM",2007-10-29 00:00:00,5,5.3899999,4.8299999,5.0700002,197659738,
"DHAFRA",2007-10-29 00:00:00,5,5,5,5,120625,
"DIB",2007-10-29 00:00:00,11.5,11.55,11,11.1,19437911,
"DIC",2007-10-29 00:00:00,5.4400001,5.5900002,5.3000002,5.3299999,166479473,
"DNIR",2007-10-29 00:00:00,4.1199999,4.1199999,4.1199999,4.1199999,42762,
"DRIVE",2007-10-29 00:00:00,3.2,3.2,3.2,3.2,8800,
"DU",2007-10-29 00:00:00,5.25,5.2600002,5,5.04,11589670,
"EIC",2007-10-29 00:00:00,10.95,11,9.2299995,9.3500004,14750,
"EMAAR",2007-10-29 00:00:00,12.35,12.55,12.05,12.1,34533174,
"ENBD",2007-10-29 00:00:00,15.9,15.9,15.45,15.6,605855,
"ETISALAT",2007-10-29 00:00:00,22.75,22.85,22,22.450001,1417766,
"FBICO",2007-10-29 00:00:00,2,2,2,2,10000,
"FCI",2007-10-29 00:00:00,4.8800001,5,4.8800001,4.9499998,39447,
"FGB",2007-10-29 00:00:00,19.85,21.299999,19.299999,20.4,2565476,
"FOODCO",2007-10-29 00:00:00,4.1900001,4.52,4.1900001,4.4400001,117510,
"GCEM",2007-10-29 00:00:00,6.6999998,6.8800001,6.6999998,6.7600002,221470,
"GFH",2007-10-29 00:00:00,10,10.1,10,10.1,27400,
"GGICO",2007-10-29 00:00:00,8.6000004,8.7600002,8.5,8.6000004,880000,
"GULFNAV",2007-10-29 00:00:00,1.53,1.54,1.4299999,1.45,239998549,
"IAIC",2007-10-29 00:00:00,3.9200001,3.9400001,3.71,3.74,64203220,
"IFA",2007-10-29 00:00:00,9.3000002,9.3000002,9.3000002,9.3000002,2200,
"INVESTB",2007-10-29 00:00:00,3.72,4,3.71,3.8699999,170413,
"JULPHAR",2007-10-29 00:00:00,2.05,2.0799999,2.05,2.0799999,85800,
"MASQ",2007-10-29 00:00:00,230,240,230,240,35451,
"MAZAYA",2007-10-29 00:00:00,8,8,8,8,5000,
"NBAD",2007-10-29 00:00:00,23.15,23.450001,23.15,23.25,332480,
"NBF",2007-10-29 00:00:00,3.8,3.8,3.8,3.8,26739,
"NBQ",2007-10-29 00:00:00,7.6999998,7.6999998,7.6999998,7.6999998,25000,
"NBS",2007-10-29 00:00:00,3.2,3.3499999,3.1600001,3.3,6929622,
"NCTH",2007-10-29 00:00:00,6.3499999,6.3499999,6.3499999,6.3499999,40000,
"OEIHC",2007-10-29 00:00:00,22,22,22,22,280,
"OIC",2007-10-29 00:00:00,9,9.0500002,9,9,175000,
"OILC",2007-10-29 00:00:00,2.9000001,2.9200001,2.78,2.8699999,44555696,
"QCEM",2007-10-29 00:00:00,3.25,3.25,3.25,3.25,95000,
"QTEL",2007-10-29 00:00:00,228.8,228.8,210,215.3,8811,
"RAKCC",2007-10-29 00:00:00,2.1600001,2.1900001,2.1199999,2.1600001,5173056,
"RAKPROP",2007-10-29 00:00:00,1.9,1.91,1.87,1.89,20239482,
"RAKWCT",2007-10-29 00:00:00,2.3,2.3,2.22,2.27,449138,
"RAPCO",2007-10-29 00:00:00,4.25,4.25,4.25,4.25,10000,
"SCIDC",2007-10-29 00:00:00,4.6500001,4.6900001,4.6500001,4.6599998,106614,
"SHUAA",2007-10-29 00:00:00,6.46,6.6799998,6.46,6.5999999,2873017,
"SOROUH",2007-10-29 00:00:00,6,6.0300002,5.9299998,5.98,9142784,
"SUDATEL",2007-10-29 00:00:00,8.1700001,8.25,8.1000004,8.1700001,1635353,
"TABREED",2007-10-29 00:00:00,3.5599999,3.6099999,3.3,3.3299999,45022692,
"TAMWEEL",2007-10-29 00:00:00,5.6999998,5.9499998,5.3899999,5.5,37619857,
"TAQA",2007-10-29 00:00:00,3.53,3.5599999,3.4100001,3.51,13508986,
"TKFL",2007-10-29 00:00:00,4.5500002,4.5500002,4.4499998,4.4899998,20205,
"UCC",2007-10-29 00:00:00,4.79,4.79,4.5999999,4.6300001,79878,
"UNB",2007-10-29 00:00:00,9.5500002,9.6000004,9,9.21,964494,
"UNION",2007-10-29 00:00:00,2.1700001,2.29,2.1600001,2.1700001,2256112,
"UPP",2007-10-29 00:00:00,4.4899998,4.5799999,4.1100001,4.1900001,54375772,
"WARE",2007-10-29 00:00:00,25,25,23.5,23.5,12900,
"AABAR",2007-10-28 00:00:00,4.1799998,4.3800001,4.1799998,4.3000002,13901510,
"ADAVIATION",2007-10-28 00:00:00,2.5,2.6500001,2.5,2.5799999,258030,
"ADCB",2007-10-28 00:00:00,7.0500002,7.0599999,7,7.02,4780398,
"ADIB",2007-10-28 00:00:00,66.75,68.300003,66.050003,67.650002,2638604,
"ADNH",2007-10-28 00:00:00,8.25,9.0500002,8.1999998,8.6999998,880285,
"ADSB",2007-10-28 00:00:00,4.73,5,4.73,4.9899998,97530,
"AGTHIA",2007-10-28 00:00:00,2.0999999,2.1500001,2.0799999,2.1199999,14751065,
"AIRARABIA",2007-10-28 00:00:00,1.67,1.6799999,1.66,1.6799999,62939784,
"AKIC",2007-10-28 00:00:00,1.65,1.66,1.65,1.65,121618,
"ALDAR",2007-10-28 00:00:00,9,9.1000004,8.9499998,9.04,12764051,
"ALMADINA",2007-10-28 00:00:00,10,10.05,10,10.05,154350,
"AMAN",2007-10-28 00:00:00,30.6,33,30.549999,32.450001,3181993,
"AMLAK",2007-10-28 00:00:00,4.4699998,4.6500001,4.46,4.6100001,107320168,
"ARIG",2007-10-28 00:00:00,3.7,3.7,3.6099999,3.7,195200,
"ARKAN",2007-10-28 00:00:00,1.99,2.05,1.97,2.02,44318657,
"ARMX",2007-10-28 00:00:00,3.03,3.1500001,3.03,3.1199999,21604739,
"ARTC",2007-10-28 00:00:00,7.5100002,7.75,7.5100002,7.6900001,3229217,
"ASMAK",2007-10-28 00:00:00,5.6599998,6.4899998,5.6500001,6.4099998,30781,
"BILDCO",2007-10-28 00:00:00,3.96,3.99,3.9100001,3.96,156918,
"BOS",2007-10-28 00:00:00,3.1700001,3.2,3.0999999,3.2,9482319,
"CBD",2007-10-28 00:00:00,9.75,9.75,9.75,9.75,108550,
"CBI",2007-10-28 00:00:00,2.78,2.8199999,2.75,2.75,51000,
"DANA",2007-10-28 00:00:00,1.85,1.9,1.85,1.88,27371912,
"DEYAAR",2007-10-28 00:00:00,2.1700001,2.29,2.1600001,2.28,750017280,
"DFM",2007-10-28 00:00:00,4.2800002,4.8299999,4.27,4.8299999,151936718,
"DIB",2007-10-28 00:00:00,11.1,11.4,11,11.2,16334457,
"DIC",2007-10-28 00:00:00,5.25,5.4200001,5.21,5.4099998,109266060,
"DRIVE",2007-10-28 00:00:00,3.1600001,3.28,3.1600001,3.22,85000,
"DU",2007-10-28 00:00:00,5.0900002,5.27,5.04,5.1900001,19516113,
"EIC",2007-10-28 00:00:00,10.45,10.45,10.1,10.25,600,
"EMAAR",2007-10-28 00:00:00,12.05,12.4,12.05,12.25,32537130,
"ENBD",2007-10-28 00:00:00,16,16.049999,15.8,15.8,364427,
"ETISALAT",2007-10-28 00:00:00,23,23.15,22.6,22.9,1399033,
"FCI",2007-10-28 00:00:00,4.8899999,4.8899999,4.8899999,4.8899999,10000,
"FGB",2007-10-28 00:00:00,19.5,19.9,19.299999,19.700001,1170833,
"FH",2007-10-28 00:00:00,6.6100001,7,6.5999999,6.9299998,123482,
"FOODCO",2007-10-28 00:00:00,4,4.1399999,4,4.1100001,71217,
"GCEM",2007-10-28 00:00:00,6.3499999,6.77,6.3499999,6.5799999,74010,
"GFH",2007-10-28 00:00:00,9.79,10.4,9.7799997,9.8299999,45086,
"GGICO",2007-10-28 00:00:00,8.1999998,8.3500004,8.1999998,8.3500004,608514,
"GULFNAV",2007-10-28 00:00:00,1.47,1.51,1.45,1.5,292716106,
"IAIC",2007-10-28 00:00:00,3.6199999,3.8199999,3.6099999,3.8,74635900,
"INVESTB",2007-10-28 00:00:00,3.99,4.0999999,3.95,4.02,151453,
"JULPHAR",2007-10-28 00:00:00,2.04,2.0799999,2.01,2.05,438954,
"MASQ",2007-10-28 00:00:00,225,230,225,230,2300,
"NBAD",2007-10-28 00:00:00,23,23.6,22.9,23.25,158960,
"NBQ",2007-10-28 00:00:00,7,7.5500002,7,7,4418836,
"NBS",2007-10-28 00:00:00,3.1199999,3.1800001,3.0999999,3.1500001,330543,
"NCC",2007-10-28 00:00:00,10.6,10.7,10.2,10.2,8559,
"NCTH",2007-10-28 00:00:00,6.5,6.5,6.5,6.5,100000,
"OIC",2007-10-28 00:00:00,8.71,8.71,8.71,8.71,1150,
"OILC",2007-10-28 00:00:00,2.8299999,2.9000001,2.8099999,2.8699999,128595409,
"QTEL",2007-10-28 00:00:00,219,219,217,217.39999,1840,
"RAKBANK",2007-10-28 00:00:00,7.25,7.5999999,7.25,7.25,1378022,
"RAKCC",2007-10-28 00:00:00,2.1400001,2.1700001,2.1199999,2.1400001,4208679,
"RAKPROP",2007-10-28 00:00:00,1.86,1.89,1.85,1.88,18766936,
"RAKWCT",2007-10-28 00:00:00,2.28,2.3099999,2.28,2.3,404505,
"RAPCO",2007-10-28 00:00:00,3.9100001,4,3.9100001,3.97,28050,
"SCIDC",2007-10-28 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,130000,
"SHUAA",2007-10-28 00:00:00,6.3000002,6.6999998,6.2800002,6.5,7269746,
"SOROUH",2007-10-28 00:00:00,5.9400001,6.0500002,5.9400001,6.0100002,19616147,
"SUDATEL",2007-10-28 00:00:00,8.1899996,8.1999998,8.1000004,8.1499996,597912,
"TABREED",2007-10-28 00:00:00,3.3499999,3.49,3.3399999,3.48,32933453,
"TAMWEEL",2007-10-28 00:00:00,5.5500002,5.6999998,5.5100002,5.6500001,28174428,
"TAQA",2007-10-28 00:00:00,3.46,3.55,3.45,3.49,18528650,
"TKFL",2007-10-28 00:00:00,4.5999999,4.6999998,4.5999999,4.6500001,8500,
"UAB",2007-10-28 00:00:00,7.1900001,7.1900001,7.1900001,7.1900001,10000,
"UCC",2007-10-28 00:00:00,4.5799999,4.6999998,4.5799999,4.5999999,700432,
"UNB",2007-10-28 00:00:00,9.1999998,9.6499996,9.1999998,9.5299997,5606075,
"UNION",2007-10-28 00:00:00,2.3,2.3,2.1099999,2.1500001,4917,
"UPP",2007-10-28 00:00:00,4.3699999,4.5,4.3699999,4.4899998,40138637,
"AABAR",2007-10-25 00:00:00,4.2199998,4.2800002,4.1300001,4.1799998,7109959,
"ADAVIATION",2007-10-25 00:00:00,2.52,2.52,2.52,2.52,62000,
"ADCB",2007-10-25 00:00:00,6.98,7.0300002,6.96,7,1551868,
"ADIB",2007-10-25 00:00:00,63.200001,66.699997,63.200001,64.949997,4370158,
"ADNH",2007-10-25 00:00:00,8.6000004,9.1099997,8.3199997,9.0500002,2058635,
"ADSB",2007-10-25 00:00:00,4.52,5,4.52,4.8400002,290463,
"AGTHIA",2007-10-25 00:00:00,2.1199999,2.1300001,2.05,2.0899999,8918376,
"AIRARABIA",2007-10-25 00:00:00,1.67,1.6900001,1.65,1.67,114412108,
"AKIC",2007-10-25 00:00:00,1.7,1.7,1.67,1.7,43368,
"ALDAR",2007-10-25 00:00:00,8.7600002,8.9899998,8.7600002,8.9499998,14825076,
"ALMADINA",2007-10-25 00:00:00,10,10.1,10,10.1,490500,
"AMAN",2007-10-25 00:00:00,28.75,30.450001,27.75,29.799999,1923984,
"AMLAK",2007-10-25 00:00:00,4.4400001,4.5,4.3499999,4.4499998,54073383,
"ARIG",2007-10-25 00:00:00,3.6500001,3.7,3.5999999,3.7,15493,
"ARKAN",2007-10-25 00:00:00,1.99,1.99,1.95,1.97,17192649,
"ARMX",2007-10-25 00:00:00,3.0699999,3.1099999,3,3.04,12860313,
"ARTC",2007-10-25 00:00:00,7.5,7.6700001,7.4899998,7.5999999,10741712,
"ASMAK",2007-10-25 00:00:00,5.9299998,5.9299998,5.8099999,5.9000001,1400,
"BILDCO",2007-10-25 00:00:00,3.9200001,3.99,3.8900001,3.9300001,612812,
"BOS",2007-10-25 00:00:00,3.1099999,3.1099999,3.0899999,3.0899999,73092,
"CBD",2007-10-25 00:00:00,9.5,9.75,9.5,9.5100002,191750,
"CBI",2007-10-25 00:00:00,2.8,2.8199999,2.75,2.78,176000,
"DANA",2007-10-25 00:00:00,1.86,1.86,1.83,1.85,13545960,
"DEYAAR",2007-10-25 00:00:00,2.02,2.1300001,2.02,2.1199999,710128158,
"DFM",2007-10-25 00:00:00,4.23,4.2600002,4.1999998,4.1999998,33901479,
"DIB",2007-10-25 00:00:00,10.95,11.05,10.85,11.05,5376680,
"DIC",2007-10-25 00:00:00,5.25,5.29,5.0999999,5.1700001,65292236,
"DNIR",2007-10-25 00:00:00,4.1199999,4.1199999,4.1199999,4.1199999,20800,
"DRIVE",2007-10-25 00:00:00,3.3,3.3499999,3.23,3.3,45973,
"DU",2007-10-25 00:00:00,5.1500001,5.1700001,5.0300002,5.0799999,6363798,
"EIC",2007-10-25 00:00:00,9.5200005,9.5200005,9.5200005,9.5200005,300,
"EMAAR",2007-10-25 00:00:00,12.05,12.05,11.85,11.9,15080679,
"ENBD",2007-10-25 00:00:00,15.65,16.25,15.35,15.7,2553193,
"ETISALAT",2007-10-25 00:00:00,23,23.25,22.75,23,3272768,
"FGB",2007-10-25 00:00:00,19.700001,19.799999,19,19.25,3349562,
"FH",2007-10-25 00:00:00,6.8000002,6.9499998,6.8000002,6.8499999,61500,
"FOODCO",2007-10-25 00:00:00,4,4,4,4,32197,
"GCEM",2007-10-25 00:00:00,6.71,6.8000002,6.6500001,6.6799998,302600,
"GFH",2007-10-25 00:00:00,9.8000002,10,9.75,9.75,13500,
"GGICO",2007-10-25 00:00:00,8.0500002,8.0799999,8.0500002,8.0799999,23979,
"GULFNAV",2007-10-25 00:00:00,1.39,1.48,1.37,1.4299999,365684249,
"IAIC",2007-10-25 00:00:00,3.5999999,3.6500001,3.52,3.55,19231355,
"INVESTB",2007-10-25 00:00:00,3.6400001,3.99,3.6400001,3.78,113142,
"JULPHAR",2007-10-25 00:00:00,2.03,2.0699999,1.98,2.01,756700,
"MASQ",2007-10-25 00:00:00,225,225,225,225,2000,
"NBAD",2007-10-25 00:00:00,23,24,23,23.700001,324000,
"NBF",2007-10-25 00:00:00,4.1999998,4.1999998,4.1999998,4.1999998,20000,
"NBQ",2007-10-25 00:00:00,6.6999998,6.9400001,6.6999998,6.9099998,179000,
"NBS",2007-10-25 00:00:00,3.1800001,3.1800001,3.0999999,3.1199999,656607,
"NCTH",2007-10-25 00:00:00,6,6,6,6,5000,
"NMDC",2007-10-25 00:00:00,5.8099999,6.1999998,5.8099999,5.9899998,10986,
"OEIHC",2007-10-25 00:00:00,23,23,23,23,440,
"OIC",2007-10-25 00:00:00,8.6999998,8.75,8.6999998,8.6999998,70000,
"OILC",2007-10-25 00:00:00,2.79,2.79,2.73,2.76,32628054,
"QTEL",2007-10-25 00:00:00,219,220,219,219.60001,648,
"RAKBANK",2007-10-25 00:00:00,7.3000002,7.3000002,7.3000002,7.3000002,10000,
"RAKCC",2007-10-25 00:00:00,2.1600001,2.1800001,2.1300001,2.1500001,3495748,
"RAKCEC",2007-10-25 00:00:00,5.9000001,5.9000001,5.9000001,5.9000001,10000,
"RAKPROP",2007-10-25 00:00:00,1.86,1.86,1.83,1.85,6588031,
"RAKWCT",2007-10-25 00:00:00,2.3199999,2.3299999,2.29,2.3099999,243925,
"SCIDC",2007-10-25 00:00:00,4.6500001,4.6500001,4.5999999,4.6399999,34000,
"SHUAA",2007-10-25 00:00:00,6.5999999,6.6999998,6.2600002,6.29,1088773,
"SOROUH",2007-10-25 00:00:00,5.7600002,6.0500002,5.7600002,5.9699998,13657465,
"SUDATEL",2007-10-25 00:00:00,8.1999998,8.1999998,8.0699997,8.1300001,791388,
"TABREED",2007-10-25 00:00:00,3.3399999,3.3800001,3.3199999,3.3299999,14289485,
"TAMWEEL",2007-10-25 00:00:00,5.4699998,5.6500001,5.4200001,5.5599999,26560433,
"TAQA",2007-10-25 00:00:00,3.55,3.55,3.4000001,3.45,11440103,
"TKFL",2007-10-25 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,14500,
"UAB",2007-10-25 00:00:00,6.9499998,7.1900001,6.9000001,7.04,40500,
"UCC",2007-10-25 00:00:00,4.6500001,4.6999998,4.6500001,4.6799998,25000,
"UNB",2007-10-25 00:00:00,8.75,9.4499998,8.75,9.1199999,4996158,
"UNION",2007-10-25 00:00:00,2.3900001,2.3900001,2.2,2.23,5828,
"UPP",2007-10-25 00:00:00,4.3600001,4.5100002,4.3000002,4.3299999,112223864,
"WARE",2007-10-25 00:00:00,26.9,26.950001,26.9,26.950001,3105,
"AABAR",2007-10-24 00:00:00,4.3899999,4.3899999,4.1599998,4.27,10254507,
"ABNIC",2007-10-24 00:00:00,8,8,8,8,200000,
"ADAVIATION",2007-10-24 00:00:00,2.5,2.5999999,2.5,2.52,487570,
"ADCB",2007-10-24 00:00:00,7,7.1100001,6.96,7.04,2083159,
"ADIB",2007-10-24 00:00:00,61.700001,63.150002,61.5,62.299999,1289576,
"ADNH",2007-10-24 00:00:00,8,8.5900002,8,8.29,2526804,
"ADNIC",2007-10-24 00:00:00,9.2399998,9.2399998,9.2399998,9.2399998,619,
"ADSB",2007-10-24 00:00:00,4.8000002,4.9899998,4.6500001,4.79,30040,
"AGTHIA",2007-10-24 00:00:00,2.1500001,2.2,2.0799999,2.1500001,33375403,
"AIRARABIA",2007-10-24 00:00:00,1.6799999,1.6900001,1.66,1.67,82209207,
"AKIC",2007-10-24 00:00:00,1.64,1.8,1.64,1.6900001,331433,
"ALDAR",2007-10-24 00:00:00,8.9200001,8.9899998,8.5900002,8.7700005,19021073,
"ALMADINA",2007-10-24 00:00:00,10,10.1,10,10.1,159980,
"AMAN",2007-10-24 00:00:00,30.25,30.450001,28.35,28.4,1243555,
"AMLAK",2007-10-24 00:00:00,4.3400002,4.5,4.2800002,4.4200001,185959094,
"ARIG",2007-10-24 00:00:00,3.6500001,3.6500001,3.6500001,3.6500001,4572,
"ARKAN",2007-10-24 00:00:00,1.99,2.02,1.97,1.99,22887324,
"ARMX",2007-10-24 00:00:00,3.0899999,3.1800001,3.01,3.05,43681395,
"ARTC",2007-10-24 00:00:00,7.6500001,7.8699999,7.48,7.48,11444983,
"ASMAK",2007-10-24 00:00:00,5.8200002,6.1500001,5.8200002,6.1300001,40751,
"BILDCO",2007-10-24 00:00:00,3.8800001,4.02,3.8599999,3.97,2396405,
"BOS",2007-10-24 00:00:00,3.1900001,3.27,3.1500001,3.1800001,88716,
"CBD",2007-10-24 00:00:00,9.5,9.5,9.3999996,9.5,68252,
"CBI",2007-10-24 00:00:00,2.8399999,2.8499999,2.75,2.78,82559,
"DANA",2007-10-24 00:00:00,1.87,1.89,1.83,1.86,25542929,
"DEYAAR",2007-10-24 00:00:00,2.02,2.04,2,2.01,139925293,
"DFM",2007-10-24 00:00:00,4.23,4.3000002,4.1399999,4.1900001,70245890,
"DIB",2007-10-24 00:00:00,11.1,11.15,10.95,10.95,6571967,
"DIC",2007-10-24 00:00:00,5.1999998,5.3400002,5.1700001,5.1999998,153653888,
"DNIR",2007-10-24 00:00:00,3.8,3.9300001,3.8,3.9300001,62765,
"DRIVE",2007-10-24 00:00:00,3.2,3.3499999,3.2,3.3,15000,
"DU",2007-10-24 00:00:00,5.0599999,5.2600002,5.0300002,5.0999999,19363521,
"EIC",2007-10-24 00:00:00,8.6499996,9.3400002,8.5500002,8.6599998,120766,
"EMAAR",2007-10-24 00:00:00,12,12.1,11.95,12,32482647,
"ENBD",2007-10-24 00:00:00,15.5,15.75,15.1,15.6,1971168,
"ETISALAT",2007-10-24 00:00:00,21.950001,23.799999,21.950001,23.049999,7747483,
"FCI",2007-10-24 00:00:00,4.6599998,4.8000002,4.6500001,4.6700001,188822,
"FGB",2007-10-24 00:00:00,19,20.4,19,19.799999,3607371,
"FH",2007-10-24 00:00:00,7,7.0999999,7,7.0599999,182415,
"FOODCO",2007-10-24 00:00:00,3.8499999,4.0300002,3.8499999,4.02,53786,
"GCEM",2007-10-24 00:00:00,6.9699998,6.9699998,6.77,6.8299999,193150,
"GFH",2007-10-24 00:00:00,9.3999996,9.8000002,9.3999996,9.8000002,41500,
"GGICO",2007-10-24 00:00:00,8,8.3400002,8,8.3400002,1537223,
"GMPC",2007-10-24 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,50000,
"GPI",2007-10-24 00:00:00,6.5,6.5,6.5,6.5,15000,
"GULFNAV",2007-10-24 00:00:00,1.4,1.41,1.37,1.38,43648412,
"IAIC",2007-10-24 00:00:00,3.6199999,3.6700001,3.55,3.5699999,61266023,
"JULPHAR",2007-10-24 00:00:00,2.0799999,2.0999999,2.0799999,2.0899999,70155,
"NBAD",2007-10-24 00:00:00,23.450001,24.450001,23.450001,24,276782,
"NBF",2007-10-24 00:00:00,4.0999999,4.0999999,4.0999999,4.0999999,500,
"NBQ",2007-10-24 00:00:00,5.9899998,6.46,5.9899998,6.3099999,1277588,
"NBS",2007-10-24 00:00:00,3.21,3.25,3.1800001,3.2,215765,
"NCC",2007-10-24 00:00:00,10.05,10.2,10.05,10.2,23800,
"NCTH",2007-10-24 00:00:00,6,6,6,6,50000,
"NMDC",2007-10-24 00:00:00,5.3299999,5.6599998,5.3299999,5.6399999,106209,
"OIC",2007-10-24 00:00:00,8.3199997,8.6499996,8.3199997,8.6499996,24000,
"OILC",2007-10-24 00:00:00,2.8199999,2.8499999,2.73,2.8,55569026,
"QCEM",2007-10-24 00:00:00,3.3499999,3.3800001,3.3399999,3.3599999,444438,
"QTEL",2007-10-24 00:00:00,218,224,218,218.8,850,
"RAKBANK",2007-10-24 00:00:00,7.0500002,7.0500002,7,7,1592474,
"RAKCC",2007-10-24 00:00:00,2.1900001,2.22,2.1600001,2.1800001,4455202,
"RAKCEC",2007-10-24 00:00:00,6.0900002,6.0999999,6.0900002,6.0999999,118900,
"RAKPROP",2007-10-24 00:00:00,1.88,1.89,1.85,1.87,7784639,
"RAKWCT",2007-10-24 00:00:00,2.3599999,2.3599999,2.3,2.3199999,1168507,
"SCIDC",2007-10-24 00:00:00,4.6500001,4.6500001,4.5999999,4.6300001,125496,
"SHUAA",2007-10-24 00:00:00,6.77,6.9299998,6.5999999,6.6999998,1821480,
"SOROUH",2007-10-24 00:00:00,5.9200001,6.04,5.75,5.8699999,16091168,
"SUDATEL",2007-10-24 00:00:00,8.1000004,8.3299999,8.04,8.2399998,2178728,
"TABREED",2007-10-24 00:00:00,3.3900001,3.4100001,3.29,3.3,17701563,
"TAMWEEL",2007-10-24 00:00:00,5.1999998,5.5599999,5.1300001,5.4499998,69055452,
"TAQA",2007-10-24 00:00:00,3.5999999,3.6600001,3.45,3.54,18359365,
"TKFL",2007-10-24 00:00:00,4.5999999,4.5999999,4.5500002,4.5700002,10735,
"UAB",2007-10-24 00:00:00,6.9400001,7.5,6.9400001,7.4099998,60000,
"UCC",2007-10-24 00:00:00,4.73,4.7399998,4.5300002,4.6700001,315901,
"UNB",2007-10-24 00:00:00,8.5600004,9.1400003,8.5100002,8.8599997,3026537,
"UNION",2007-10-24 00:00:00,2.25,2.3299999,2.25,2.29,57906,
"UPP",2007-10-24 00:00:00,4.0599999,4.4000001,4.0100002,4.1999998,76743132,
"AABAR",2007-10-23 00:00:00,4.3400002,4.4400001,4.3000002,4.3699999,17120731,
"ADAVIATION",2007-10-23 00:00:00,2.4200001,2.45,2.4000001,2.4200001,456500,
"ADCB",2007-10-23 00:00:00,7,7.0100002,6.8699999,6.9400001,2727699,
"ADIB",2007-10-23 00:00:00,59.349998,62.25,59.349998,61.450001,1871567,
"ADNH",2007-10-23 00:00:00,7.8299999,7.8499999,7.8000002,7.8099999,309476,
"ADSB",2007-10-23 00:00:00,4.5599999,4.9000001,4.4899998,4.7199998,77237,
"AGTHIA",2007-10-23 00:00:00,1.99,2.1199999,1.98,2.05,18331639,
"AIRARABIA",2007-10-23 00:00:00,1.66,1.6799999,1.65,1.6799999,48718659,
"AKIC",2007-10-23 00:00:00,1.64,1.65,1.64,1.65,391120,
"ALDAR",2007-10-23 00:00:00,9,9,8.8500004,8.96,16006221,
"ALMADINA",2007-10-23 00:00:00,10.1,10.1,10,10,170750,
"AMAN",2007-10-23 00:00:00,27.299999,30.200001,27.299999,29.9,5956440,
"AMLAK",2007-10-23 00:00:00,3.95,4.2600002,3.9100001,4.25,139310582,
"ARIG",2007-10-23 00:00:00,3.74,3.74,3.6900001,3.7,88164,
"ARKAN",2007-10-23 00:00:00,1.98,1.99,1.96,1.98,9551502,
"ARMX",2007-10-23 00:00:00,2.9000001,3.05,2.9000001,3.01,18392528,
"ARTC",2007-10-23 00:00:00,6.9899998,8.0100002,6.9899998,7.5999999,14688067,
"ASMAK",2007-10-23 00:00:00,5.7600002,5.7600002,5.7600002,5.7600002,200,
"BILDCO",2007-10-23 00:00:00,3.8399999,3.9200001,3.8399999,3.8699999,302772,
"BOS",2007-10-23 00:00:00,3.1099999,3.1500001,3.0999999,3.1300001,980000,
"CBD",2007-10-23 00:00:00,9.5,9.5,9.5,9.5,237443,
"DANA",2007-10-23 00:00:00,1.87,1.89,1.83,1.86,33377764,
"DEYAAR",2007-10-23 00:00:00,2,2.02,1.98,2.01,84694032,
"DFM",2007-10-23 00:00:00,4.0999999,4.21,4.0700002,4.1900001,43209963,
"DIB",2007-10-23 00:00:00,10.85,11.1,10.8,11.1,9829537,
"DIC",2007-10-23 00:00:00,4.8699999,5.1700001,4.8600001,5.1599998,71309777,
"DRIVE",2007-10-23 00:00:00,3.1700001,3.1700001,3.1700001,3.1700001,6000,
"DU",2007-10-23 00:00:00,4.98,5.0300002,4.96,5,2678988,
"EIC",2007-10-23 00:00:00,8.5,8.5,8.5,8.5,42999,
"EMAAR",2007-10-23 00:00:00,11.8,11.9,11.7,11.9,22229698,
"ENBD",2007-10-23 00:00:00,15.95,15.95,15,15.75,1501367,
"ETISALAT",2007-10-23 00:00:00,21.049999,22.15,21.049999,21.65,4776287,
"FBICO",2007-10-23 00:00:00,1.8,1.85,1.8,1.83,36028,
"FCI",2007-10-23 00:00:00,5,5,5,5,3125,
"FGB",2007-10-23 00:00:00,18.6,19,18.5,18.799999,1327380,
"FH",2007-10-23 00:00:00,7,7.0999999,6.6999998,7,17000,
"FOODCO",2007-10-23 00:00:00,4,4,4,4,30000,
"GCEM",2007-10-23 00:00:00,6.5999999,6.8000002,6.5999999,6.75,421494,
"GFH",2007-10-23 00:00:00,9.1000004,9.1999998,9.1000004,9.1999998,67000,
"GGICO",2007-10-23 00:00:00,7.8499999,8,7.8499999,8,80136,
"GRAND",2007-10-23 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,7985,
"GULFNAV",2007-10-23 00:00:00,1.38,1.39,1.37,1.39,30585599,
"IAIC",2007-10-23 00:00:00,3.49,3.55,3.45,3.5,21930002,
"INVESTB",2007-10-23 00:00:00,3.6300001,3.6500001,3.6300001,3.6500001,81115,
"JULPHAR",2007-10-23 00:00:00,2.0799999,2.0799999,2.05,2.0599999,649781,
"NBAD",2007-10-23 00:00:00,22.950001,23.5,22.950001,23,210371,
"NBF",2007-10-23 00:00:00,3.8499999,3.8499999,3.8499999,3.8499999,50,
"NBS",2007-10-23 00:00:00,3.2,3.28,3.2,3.26,863754,
"NCC",2007-10-23 00:00:00,10,10,10,10,672,
"NCTH",2007-10-23 00:00:00,6,6,6,6,100000,
"NMDC",2007-10-23 00:00:00,5.8000002,5.8000002,5.8000002,5.8000002,5408,
"OEIHC",2007-10-23 00:00:00,23.799999,23.799999,21,23.65,1400,
"OIC",2007-10-23 00:00:00,8.75,8.75,8.75,8.75,10000,
"OILC",2007-10-23 00:00:00,2.8099999,2.8499999,2.78,2.8099999,118267534,
"QCEM",2007-10-23 00:00:00,3.1600001,3.2,3.1500001,3.1700001,689080,
"QTEL",2007-10-23 00:00:00,215.7,217.7,215.7,216.89999,600,
"RAKBANK",2007-10-23 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,220000,
"RAKCC",2007-10-23 00:00:00,2.1400001,2.1800001,2.1300001,2.1500001,4455798,
"RAKCEC",2007-10-23 00:00:00,6.0900002,6.0900002,6.0900002,6.0900002,2100,
"RAKPROP",2007-10-23 00:00:00,1.85,1.87,1.83,1.85,9126754,
"RAKWCT",2007-10-23 00:00:00,2.3299999,2.3299999,2.3,2.3,686663,
"SALAM",2007-10-23 00:00:00,15.75,15.75,15.75,15.75,715,
"SCIDC",2007-10-23 00:00:00,4.6500001,4.6500001,4.6100001,4.6300001,799137,
"SHUAA",2007-10-23 00:00:00,6.6100001,6.9000001,6.6100001,6.77,2915447,
"SOROUH",2007-10-23 00:00:00,5.9099998,6.04,5.8099999,5.9499998,13601982,
"SUDATEL",2007-10-23 00:00:00,8.0900002,8.1899996,8.0200005,8.1199999,769580,
"TABREED",2007-10-23 00:00:00,3.27,3.3699999,3.27,3.3399999,22463282,
"TAMWEEL",2007-10-23 00:00:00,5.0500002,5.1999998,5.0300002,5.1199999,23572503,
"TAQA",2007-10-23 00:00:00,3.5799999,3.6600001,3.55,3.6099999,21038263,
"TKFL",2007-10-23 00:00:00,4.5999999,4.75,4.5999999,4.6799998,14955,
"UAB",2007-10-23 00:00:00,7.1900001,7.1900001,7.1900001,7.1900001,273312,
"UNB",2007-10-23 00:00:00,8.5500002,8.6899996,8.4499998,8.5799999,340235,
"UNION",2007-10-23 00:00:00,2.0999999,2.22,2.0999999,2.1600001,24265,
"UPP",2007-10-23 00:00:00,3.8800001,4.0100002,3.8699999,4,19791661,
"AABAR",2007-10-22 00:00:00,4.5799999,4.5799999,4.2199998,4.4499998,21642936,
"ADAVIATION",2007-10-22 00:00:00,2.45,2.45,2.4200001,2.4400001,148433,
"ADCB",2007-10-22 00:00:00,7.0999999,7.1199999,6.9899998,7.0599999,2402279,
"ADIB",2007-10-22 00:00:00,60.75,60.950001,58.099998,59.650002,1154496,
"ADNH",2007-10-22 00:00:00,7.75,7.75,7.0100002,7.5100002,115252,
"ADNIC",2007-10-22 00:00:00,9.25,9.25,9.25,9.25,5000,
"ADSB",2007-10-22 00:00:00,4.5,4.6300001,4.21,4.4899998,436210,
"AGTHIA",2007-10-22 00:00:00,2.0699999,2.0699999,1.98,2.03,8164219,
"AIRARABIA",2007-10-22 00:00:00,1.7,1.7,1.65,1.67,102059922,
"AKIC",2007-10-22 00:00:00,1.67,1.67,1.64,1.65,101903,
"ALDAR",2007-10-22 00:00:00,9.25,9.29,8.8900003,8.9899998,21426451,
"ALMADINA",2007-10-22 00:00:00,10.15,10.25,10.05,10.2,407838,
"AMAN",2007-10-22 00:00:00,28.450001,28.6,26.6,26.85,972393,
"AMLAK",2007-10-22 00:00:00,4.04,4.04,3.8800001,3.9300001,71135319,
"ARIG",2007-10-22 00:00:00,3.45,3.7,3.45,3.6099999,24992,
"ARKAN",2007-10-22 00:00:00,2.03,2.03,1.95,1.99,35968997,
"ARMX",2007-10-22 00:00:00,3.1099999,3.1199999,2.9000001,2.9000001,21932870,
"ARTC",2007-10-22 00:00:00,7.02,7.1100001,6.9499998,7.04,2020420,
"ASMAK",2007-10-22 00:00:00,5.8600001,5.8699999,5.8600001,5.8600001,3000,
"BILDCO",2007-10-22 00:00:00,3.8800001,3.9300001,3.8499999,3.8699999,276834,
"BOS",2007-10-22 00:00:00,3.1500001,3.2,3.1099999,3.1700001,512068,
"CBD",2007-10-22 00:00:00,9.5100002,9.5100002,9.5,9.5,50000,
"CBI",2007-10-22 00:00:00,2.72,2.8,2.71,2.78,363122,
"DANA",2007-10-22 00:00:00,1.95,1.95,1.85,1.9,76390290,
"DEYAAR",2007-10-22 00:00:00,2.04,2.05,1.98,1.99,164491872,
"DFM",2007-10-22 00:00:00,4.2600002,4.27,4.0599999,4.0900002,49325292,
"DIB",2007-10-22 00:00:00,10.95,11,10.65,11,9191857,
"DIC",2007-10-22 00:00:00,5.0700002,5.0999999,4.8600001,4.9099998,48810065,
"DNIR",2007-10-22 00:00:00,3.5,3.75,3.5,3.75,2000,
"DRC",2007-10-22 00:00:00,15.95,15.95,15.95,15.95,500,
"DRIVE",2007-10-22 00:00:00,3.2,3.2,3.1700001,3.1800001,27000,
"DU",2007-10-22 00:00:00,5.0999999,5.0999999,4.9000001,4.9499998,4573542,
"EIC",2007-10-22 00:00:00,8.3000002,8.3000002,8.3000002,8.3000002,5000,
"EMAAR",2007-10-22 00:00:00,11.95,12,11.75,11.8,34337272,
"ENBD",2007-10-22 00:00:00,17.799999,17.799999,15,16,4568322,
"ETISALAT",2007-10-22 00:00:00,22,22,20.200001,21.1,3979616,
"FGB",2007-10-22 00:00:00,18.85,19.25,18.1,18.6,995189,
"FH",2007-10-22 00:00:00,6.4499998,6.5599999,6.4499998,6.52,3200,
"GCEM",2007-10-22 00:00:00,6.71,6.8499999,6.6900001,6.6999998,413852,
"GGICO",2007-10-22 00:00:00,8,8,7.9000001,7.9499998,144819,
"GULFNAV",2007-10-22 00:00:00,1.41,1.41,1.37,1.37,56574933,
"IAIC",2007-10-22 00:00:00,3.6400001,3.6600001,3.46,3.49,13044642,
"INVESTB",2007-10-22 00:00:00,3.46,3.6099999,3.46,3.6099999,597045,
"JULPHAR",2007-10-22 00:00:00,2.0999999,2.1099999,2,2.0799999,969680,
"MASQ",2007-10-22 00:00:00,210,215,210,215,2000,
"NBAD",2007-10-22 00:00:00,23.6,24.5,22.85,23.1,33986,
"NBS",2007-10-22 00:00:00,3.25,3.3399999,3.0599999,3.27,3409634,
"NCTH",2007-10-22 00:00:00,5.5,5.5,5.5,5.5,100000,
"NMDC",2007-10-22 00:00:00,5.2800002,5.2800002,5.2800002,5.2800002,2704,
"OEIHC",2007-10-22 00:00:00,21.65,21.65,21.65,21.65,1152,
"OIC",2007-10-22 00:00:00,8.5500002,8.8999996,8.5500002,8.8999996,16000,
"OILC",2007-10-22 00:00:00,2.9200001,2.9300001,2.7,2.79,192647588,
"QCEM",2007-10-22 00:00:00,3.1600001,3.1700001,3.1600001,3.1600001,102500,
"RAKBANK",2007-10-22 00:00:00,7.0500002,7.0500002,7.0500002,7.0500002,50000,
"RAKCC",2007-10-22 00:00:00,2.22,2.22,2.1300001,2.1700001,7718132,
"RAKPROP",2007-10-22 00:00:00,1.92,1.92,1.85,1.87,14976831,
"RAKWCT",2007-10-22 00:00:00,2.3599999,2.3599999,2.23,2.3,604423,
"SALAM",2007-10-22 00:00:00,13.7,13.7,13.7,13.7,324,
"SCIDC",2007-10-22 00:00:00,4.6199999,4.6199999,4.6199999,4.6199999,224402,
"SHUAA",2007-10-22 00:00:00,6.1999998,6.8499999,6.1999998,6.8499999,7403964,
"SOROUH",2007-10-22 00:00:00,6.0999999,6.1300001,5.75,5.9699998,16028945,
"SUDATEL",2007-10-22 00:00:00,8.2399998,8.2399998,7.9699998,8.0600004,1936405,
"TABREED",2007-10-22 00:00:00,3.4200001,3.48,3.23,3.27,37991182,
"TAMWEEL",2007-10-22 00:00:00,5.0799999,5.1199999,4.98,5.02,41820393,
"TAQA",2007-10-22 00:00:00,3.6600001,3.76,3.5,3.6500001,99477803,
"TKFL",2007-10-22 00:00:00,4.6500001,4.6500001,4.5999999,4.6300001,35452,
"UCC",2007-10-22 00:00:00,4.75,4.75,4.71,4.75,5097,
"UNB",2007-10-22 00:00:00,8.6499996,8.75,8.4499998,8.6000004,1142020,
"UPP",2007-10-22 00:00:00,4.0100002,4.02,3.8499999,3.9300001,27148142,
"AABAR",2007-10-21 00:00:00,4.21,4.5900002,4.21,4.4499998,68295907,
"ADAVIATION",2007-10-21 00:00:00,2.49,2.6099999,2.49,2.52,292737,
"ADCB",2007-10-21 00:00:00,7.02,7.2399998,7.02,7.1599998,4804603,
"ADIB",2007-10-21 00:00:00,62.049999,62.049999,60.099998,61.400002,2375061,
"ADNH",2007-10-21 00:00:00,8,8,7.5,7.6100001,333304,
"ADSB",2007-10-21 00:00:00,4.0500002,4.4099998,4,4.21,622045,
"AGTHIA",2007-10-21 00:00:00,2.03,2.0699999,2.01,2.04,20921229,
"AIRARABIA",2007-10-21 00:00:00,1.67,1.72,1.66,1.6900001,199653871,
"AKIC",2007-10-21 00:00:00,1.62,1.67,1.62,1.66,236122,
"ALDAR",2007-10-21 00:00:00,9.29,9.29,9.1499996,9.21,18084947,
"ALMADINA",2007-10-21 00:00:00,10.05,10.15,9.6999998,10.1,470908,
"AMAN",2007-10-21 00:00:00,27.200001,28.15,27.1,28,1573921,
"AMLAK",2007-10-21 00:00:00,3.8199999,4.04,3.8199999,4.02,112802720,
"ARIG",2007-10-21 00:00:00,3.6900001,3.7,3.5899999,3.6099999,26821,
"ARKAN",2007-10-21 00:00:00,2,2.04,1.99,2.01,38497684,
"ARMX",2007-10-21 00:00:00,2.9300001,3.1500001,2.9300001,3.0899999,55097009,
"ARTC",2007-10-21 00:00:00,7,7.2399998,6.98,7.1900001,7881049,
"ASMAK",2007-10-21 00:00:00,5.6599998,6,5.6599998,5.8499999,2300,
"BILDCO",2007-10-21 00:00:00,3.99,3.99,3.9000001,3.96,891732,
"BOS",2007-10-21 00:00:00,3.2,3.4300001,3.2,3.3,1189876,
"CBD",2007-10-21 00:00:00,9.3999996,9.5500002,9.3999996,9.5500002,113812,
"CBI",2007-10-21 00:00:00,2.6900001,2.8399999,2.6900001,2.8,736190,
"DANA",2007-10-21 00:00:00,1.86,1.95,1.84,1.9,135304419,
"DEYAAR",2007-10-21 00:00:00,2.02,2.05,2.01,2.02,246768333,
"DFM",2007-10-21 00:00:00,4.27,4.3099999,4.2199998,4.2600002,66551157,
"DIB",2007-10-21 00:00:00,10.75,11.1,10.75,11,20798949,
"DIC",2007-10-21 00:00:00,4.8699999,5.0500002,4.8699999,5.02,76077626,
"DNIR",2007-10-21 00:00:00,3.6500001,3.6500001,3.6500001,3.6500001,31000,
"DRC",2007-10-21 00:00:00,15.2,15.2,15.2,15.2,1000,
"DU",2007-10-21 00:00:00,5.0799999,5.1599998,5.04,5.0999999,11388915,
"EIC",2007-10-21 00:00:00,8.3000002,8.3000002,8.3000002,8.3000002,5000,
"EMAAR",2007-10-21 00:00:00,11.85,12.15,11.8,11.95,34612217,
"ENBD",2007-10-21 00:00:00,15,15.55,14.65,15.55,1802882,
"ETISALAT",2007-10-21 00:00:00,22,22.35,21.1,21.950001,6899996,
"FCI",2007-10-21 00:00:00,4.8499999,5,4.8499999,4.9400001,100000,
"FGB",2007-10-21 00:00:00,19.35,20,19,19.65,833961,
"GCEM",2007-10-21 00:00:00,6.73,6.8000002,6.6199999,6.77,288137,
"GFH",2007-10-21 00:00:00,8.8999996,9.1700001,8.8999996,9.1000004,43000,
"GGICO",2007-10-21 00:00:00,8.0500002,8.25,7.9099998,8.1199999,100937,
"GLOBAL",2007-10-21 00:00:00,11,11,11,11,2040,
"GULFNAV",2007-10-21 00:00:00,1.41,1.42,1.39,1.4,85645858,
"IAIC",2007-10-21 00:00:00,3.55,3.6600001,3.54,3.6099999,29222153,
"JULPHAR",2007-10-21 00:00:00,2.1900001,2.1900001,2.1900001,2.1900001,6500,
"NBAD",2007-10-21 00:00:00,22.9,24.65,22.9,24.299999,781000,
"NBF",2007-10-21 00:00:00,3.54,3.54,3.54,3.54,50,
"NBQ",2007-10-21 00:00:00,5.8800001,5.8800001,5.8800001,5.8800001,1200,
"NBS",2007-10-21 00:00:00,3.0599999,3.29,3.05,3.1800001,4435428,
"NCC",2007-10-21 00:00:00,10.05,10.1,10.05,10.1,62212,
"NCTH",2007-10-21 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,13000,
"OEIHC",2007-10-21 00:00:00,21.65,21.65,21.65,21.65,355,
"OIC",2007-10-21 00:00:00,8.9399996,8.9499998,8.8500004,8.9499998,54000,
"OILC",2007-10-21 00:00:00,2.72,2.9200001,2.72,2.8499999,163267447,
"QCEM",2007-10-21 00:00:00,3.25,3.25,3.25,3.25,55156,
"QTEL",2007-10-21 00:00:00,220,220,218.2,219.60001,1250,
"RAKBANK",2007-10-21 00:00:00,7.02,7.1999998,7.02,7.1900001,220000,
"RAKCC",2007-10-21 00:00:00,2.22,2.26,2.2,2.22,7968477,
"RAKCEC",2007-10-21 00:00:00,5.8000002,6.0500002,5.8000002,5.96,32670,
"RAKPROP",2007-10-21 00:00:00,1.9,1.9299999,1.87,1.9,19047831,
"RAKWCT",2007-10-21 00:00:00,2.3699999,2.48,2.3699999,2.4000001,5759385,
"SCIDC",2007-10-21 00:00:00,4.6999998,4.7399998,4.6999998,4.6999998,125421,
"SHUAA",2007-10-21 00:00:00,6.0700002,6.5999999,6.0700002,6.5999999,6061918,
"SOROUH",2007-10-21 00:00:00,6.0500002,6.1999998,6.02,6.1100001,27211498,
"SUDATEL",2007-10-21 00:00:00,8.25,8.6300001,8.0500002,8.3400002,9991324,
"TABREED",2007-10-21 00:00:00,3.0599999,3.46,3.05,3.3900001,49066530,
"TAMWEEL",2007-10-21 00:00:00,4.8000002,4.9499998,4.8000002,4.9499998,15893991,
"TAQA",2007-10-21 00:00:00,3.3499999,3.5899999,3.28,3.48,68032970,
"TKFL",2007-10-21 00:00:00,4.6999998,4.8499999,4.6500001,4.7199998,37400,
"UAB",2007-10-21 00:00:00,6.6900001,7.1900001,6.6900001,6.9400001,20000,
"UCC",2007-10-21 00:00:00,4.71,4.8899999,4.71,4.8400002,29682,
"UNB",2007-10-21 00:00:00,8.3999996,8.6999998,8.3999996,8.54,5003666,
"UNION",2007-10-21 00:00:00,2.03,2.03,2.03,2.03,4470,
"UPP",2007-10-21 00:00:00,3.8699999,4.0500002,3.8699999,4.0300002,37376434,
"AABAR",2007-10-18 00:00:00,4.1399999,4.3400002,4.1199999,4.27,38191477,
"ADAVIATION",2007-10-18 00:00:00,2.4000001,2.5,2.4000001,2.45,159088,
"ADCB",2007-10-18 00:00:00,7.04,7.0999999,6.9899998,7.02,3140021,
"ADIB",2007-10-18 00:00:00,56.200001,60.200001,55.700001,58.5,3175768,
"ADNH",2007-10-18 00:00:00,7.5999999,8,7.5999999,7.98,54656,
"ADNIC",2007-10-18 00:00:00,9,9,9,9,426832,
"ADSB",2007-10-18 00:00:00,3.9000001,4.1999998,3.9000001,4.0100002,150880,
"AGTHIA",2007-10-18 00:00:00,1.9299999,2.01,1.92,1.99,6067435,
"AIRARABIA",2007-10-18 00:00:00,1.63,1.6900001,1.6,1.65,106179247,
"AKIC",2007-10-18 00:00:00,1.62,1.66,1.62,1.65,389450,
"ALDAR",2007-10-18 00:00:00,9.0500002,9.3800001,8.8999996,9.2600002,29048278,
"ALMADINA",2007-10-18 00:00:00,10.05,10.15,9.9700003,10.05,323125,
"AMAN",2007-10-18 00:00:00,26,27.25,25.75,27,721274,
"AMLAK",2007-10-18 00:00:00,3.5899999,3.75,3.55,3.72,44010660,
"ARIG",2007-10-18 00:00:00,3.5,3.5699999,3.5,3.5699999,2742,
"ARKAN",2007-10-18 00:00:00,2,2.0599999,1.97,2.01,68109950,
"ARMX",2007-10-18 00:00:00,2.73,2.95,2.7,2.8900001,36740213,
"ARTC",2007-10-18 00:00:00,6.77,7.0300002,6.77,6.9899998,5298740,
"ASMAK",2007-10-18 00:00:00,5.73,6.0999999,5.71,5.96,12649,
"BILDCO",2007-10-18 00:00:00,3.8,3.9000001,3.8,3.8800001,575333,
"BOS",2007-10-18 00:00:00,3.1300001,3.1300001,3.1300001,3.1300001,10000,
"CBD",2007-10-18 00:00:00,9,9.1000004,9,9.1000004,665540,
"CBI",2007-10-18 00:00:00,2.75,2.78,2.71,2.76,211000,
"DANA",2007-10-18 00:00:00,1.8200001,1.87,1.79,1.84,58443635,
"DEYAAR",2007-10-18 00:00:00,1.95,2.01,1.9400001,1.99,112970689,
"DFM",2007-10-18 00:00:00,4.04,4.29,4.0300002,4.1999998,118114360,
"DIB",2007-10-18 00:00:00,9.9899998,10.75,9.9499998,10.7,21683603,
"DIC",2007-10-18 00:00:00,4.6700001,4.8499999,4.6599998,4.8299999,33954643,
"DNIR",2007-10-18 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,5200,
"DU",2007-10-18 00:00:00,4.8600001,5.1300001,4.8200002,5.04,19804907,
"EMAAR",2007-10-18 00:00:00,11.55,11.7,11.45,11.6,38602674,
"ENBD",2007-10-18 00:00:00,12.15,13.55,11.95,13.55,1873827,
"ETISALAT",2007-10-18 00:00:00,19.25,21,19,20.35,5106864,
"FBICO",2007-10-18 00:00:00,1.8099999,1.8099999,1.8099999,1.8099999,5000,
"FCI",2007-10-18 00:00:00,4.79,4.8000002,4.79,4.8000002,236700,
"FGB",2007-10-18 00:00:00,17.5,19,17.5,18.25,4935691,
"FH",2007-10-18 00:00:00,7.0999999,7.0999999,6.6500001,7.0100002,21531,
"GCEM",2007-10-18 00:00:00,6.75,6.8499999,6.71,6.77,106319,
"GGICO",2007-10-18 00:00:00,8,8.04,7.6999998,8,92038,
"GULFNAV",2007-10-18 00:00:00,1.36,1.41,1.35,1.38,88257089,
"IAIC",2007-10-18 00:00:00,3.4000001,3.53,3.3599999,3.51,18770728,
"INVESTB",2007-10-18 00:00:00,3.8499999,3.8499999,3.75,3.8199999,28976,
"MASQ",2007-10-18 00:00:00,195,210,195,210,111637,
"NBAD",2007-10-18 00:00:00,22.25,22.65,22,22.450001,383881,
"NBF",2007-10-18 00:00:00,3.9200001,3.9200001,3.9200001,3.9200001,100,
"NBQ",2007-10-18 00:00:00,5.3499999,5.3499999,5.3499999,5.3499999,2800,
"NBS",2007-10-18 00:00:00,3.05,3.0999999,3,3.0899999,3050405,
"NCC",2007-10-18 00:00:00,9.9499998,10,9.9499998,10,14970,
"NCTH",2007-10-18 00:00:00,5.5500002,5.5500002,5.5500002,5.5500002,7550,
"NMDC",2007-10-18 00:00:00,5.6300001,5.8499999,5.6300001,5.8299999,28054,
"OEIHC",2007-10-18 00:00:00,21.65,21.65,21.65,21.65,66,
"OIC",2007-10-18 00:00:00,9,9.0500002,8.9799995,8.9799995,30980,
"OILC",2007-10-18 00:00:00,2.5699999,2.72,2.53,2.6800001,110665673,
"QTEL",2007-10-18 00:00:00,227.7,227.7,227.7,227.7,480,
"RAKCC",2007-10-18 00:00:00,2.25,2.3099999,2.22,2.27,10554532,
"RAKCEC",2007-10-18 00:00:00,5.9000001,5.9000001,5.9000001,5.9000001,10820,
"RAKPROP",2007-10-18 00:00:00,1.86,1.9400001,1.83,1.91,32856956,
"RAKWCT",2007-10-18 00:00:00,2.3199999,2.3199999,2.26,2.28,425360,
"RAPCO",2007-10-18 00:00:00,3.71,3.71,3.7,3.71,63000,
"SCIDC",2007-10-18 00:00:00,4.6999998,4.6999998,4.6900001,4.6999998,170600,
"SHUAA",2007-10-18 00:00:00,6,6.2199998,6,6.1999998,2343314,
"SOROUH",2007-10-18 00:00:00,5.6999998,6.1999998,5.6999998,6.0500002,48224742,
"SUDATEL",2007-10-18 00:00:00,7.8000002,8.3500004,7.8000002,8.1000004,5387266,
"TABREED",2007-10-18 00:00:00,2.72,3.0799999,2.7,3.04,49560315,
"TAMWEEL",2007-10-18 00:00:00,4.6199999,4.8499999,4.6100001,4.7600002,13369113,
"TAQA",2007-10-18 00:00:00,3.1099999,3.3399999,3.0599999,3.27,55909183,
"TKFL",2007-10-18 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,17205,
"UNB",2007-10-18 00:00:00,8.1599998,8.3000002,8.1599998,8.21,2085194,
"UNION",2007-10-18 00:00:00,2.0999999,2.0999999,2.0999999,2.0999999,1950,
"UPP",2007-10-18 00:00:00,3.74,3.95,3.7,3.8299999,49328130,
"AABAR",2007-10-17 00:00:00,4.0700002,4.3499999,4.0100002,4.1900001,57536330,
"ADAVIATION",2007-10-17 00:00:00,2.3800001,2.55,2.3800001,2.4000001,1134670,
"ADCB",2007-10-17 00:00:00,7.0999999,7.0999999,7.04,7.0700002,5007334,
"ADIB",2007-10-17 00:00:00,56,56.950001,55.75,56.450001,1306499,
"ADNH",2007-10-17 00:00:00,7.8099999,8,7.3000002,7.5999999,4515244,
"ADSB",2007-10-17 00:00:00,3.54,3.9000001,3.54,3.8199999,323305,
"AGTHIA",2007-10-17 00:00:00,2.01,2.05,1.9400001,2,9815142,
"AIRARABIA",2007-10-17 00:00:00,1.66,1.6900001,1.63,1.64,157487096,
"AKIC",2007-10-17 00:00:00,1.65,1.6799999,1.65,1.67,118368,
"ALDAR",2007-10-17 00:00:00,9.3800001,9.4300003,8.9700003,9.2700005,47476131,
"ALMADINA",2007-10-17 00:00:00,10.25,10.3,10.05,10.25,310550,
"AMAN",2007-10-17 00:00:00,25.799999,26.65,25.75,25.799999,288824,
"AMLAK",2007-10-17 00:00:00,3.6099999,3.78,3.5899999,3.6300001,78583490,
"ARIG",2007-10-17 00:00:00,3.75,3.75,3.5599999,3.5599999,85488,
"ARKAN",2007-10-17 00:00:00,1.97,2.0899999,1.96,2.03,184429675,
"ARMX",2007-10-17 00:00:00,2.71,2.79,2.71,2.73,6847021,
"ARTC",2007-10-17 00:00:00,6.8499999,6.9899998,6.8000002,6.8299999,3573629,
"ASMAK",2007-10-17 00:00:00,5.6500001,6.0999999,5.6500001,5.9299998,196200,
"BILDCO",2007-10-17 00:00:00,3.9000001,3.9000001,3.8399999,3.8699999,231671,
"BOS",2007-10-17 00:00:00,3.1500001,3.2,3.1199999,3.1500001,972018,
"CBD",2007-10-17 00:00:00,8.8100004,9.1499996,8.8000002,9,583450,
"CBI",2007-10-17 00:00:00,2.6700001,2.79,2.6600001,2.71,85000,
"DANA",2007-10-17 00:00:00,1.85,1.87,1.79,1.84,123970553,
"DEYAAR",2007-10-17 00:00:00,2,2.02,1.95,1.96,175441641,
"DFM",2007-10-17 00:00:00,3.8599999,4.4000001,3.8299999,4.0900002,207919066,
"DIB",2007-10-17 00:00:00,10.1,10.3,9.9499998,9.9899998,19454359,
"DIC",2007-10-17 00:00:00,4.73,4.8200002,4.6900001,4.71,24743227,
"DNIR",2007-10-17 00:00:00,3.74,3.74,3.74,3.74,51928,
"DRC",2007-10-17 00:00:00,14.5,14.5,14.5,14.5,500,
"DRIVE",2007-10-17 00:00:00,3.22,3.22,3.22,3.22,7000,
"DU",2007-10-17 00:00:00,4.8600001,4.96,4.8299999,4.8299999,7619394,
"EIC",2007-10-17 00:00:00,8.3000002,8.3000002,8.3000002,8.3000002,200000,
"EMAAR",2007-10-17 00:00:00,11.85,11.95,11.7,11.75,31245663,
"ENBD",2007-10-17 00:00:00,11.65,11.85,11.65,11.8,1018435,
"ETISALAT",2007-10-17 00:00:00,19.1,19.4,18.950001,19.1,4196902,
"FCI",2007-10-17 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,500,
"FGB",2007-10-17 00:00:00,18,18,17.5,17.65,1849762,
"FH",2007-10-17 00:00:00,6.5,6.6999998,6.5,6.6999998,5037,
"FOODCO",2007-10-17 00:00:00,4,4.1100001,4,4.04,91000,
"GCEM",2007-10-17 00:00:00,6.8000002,6.9000001,6.75,6.8000002,426382,
"GGICO",2007-10-17 00:00:00,8,8.1000004,7.9499998,7.9499998,439167,
"GLOBAL",2007-10-17 00:00:00,11,11,11,11,1200,
"GULFNAV",2007-10-17 00:00:00,1.39,1.4299999,1.36,1.37,146871360,
"IAIC",2007-10-17 00:00:00,3.4000001,3.53,3.4000001,3.45,22417275,
"JULPHAR",2007-10-17 00:00:00,2.0999999,2.1500001,2.0999999,2.1199999,230968,
"MAZAYA",2007-10-17 00:00:00,9,9,9,9,3675,
"NBAD",2007-10-17 00:00:00,21.450001,22.299999,21.200001,21.9,1338629,
"NBQ",2007-10-17 00:00:00,5.3499999,5.3499999,5.3499999,5.3499999,50000,
"NBS",2007-10-17 00:00:00,3.0699999,3.0999999,3.03,3.0899999,2295965,
"NCC",2007-10-17 00:00:00,9.8999996,9.8999996,9.8999996,9.8999996,8184,
"NCTH",2007-10-17 00:00:00,5.0500002,5.0500002,5.0500002,5.0500002,1150,
"NMDC",2007-10-17 00:00:00,5.71,5.8099999,5.71,5.73,10096,
"OEIHC",2007-10-17 00:00:00,21.65,22.950001,21.65,22.85,3045,
"OIC",2007-10-17 00:00:00,9.4499998,9.4499998,9.4499998,9.4499998,1200,
"OILC",2007-10-17 00:00:00,2.6099999,2.6800001,2.3099999,2.6099999,137632813,
"QCEM",2007-10-17 00:00:00,3.25,3.25,3.25,3.25,60704,
"QTEL",2007-10-17 00:00:00,226.89999,226.89999,226.39999,226.5,1140,
"RAKBANK",2007-10-17 00:00:00,7.0500002,7.0500002,7.0500002,7.0500002,10000,
"RAKCC",2007-10-17 00:00:00,2.3599999,2.3800001,2.25,2.3199999,12820254,
"RAKCEC",2007-10-17 00:00:00,6.3000002,6.3000002,6,6.1999998,30390,
"RAKPROP",2007-10-17 00:00:00,2.01,2.01,1.89,1.96,72176984,
"RAKWCT",2007-10-17 00:00:00,2.3599999,2.3599999,2.29,2.3099999,3225014,
"SCIDC",2007-10-17 00:00:00,4.5999999,4.6599998,4.5999999,4.6500001,55457,
"SHUAA",2007-10-17 00:00:00,5.96,6.0999999,5.9000001,6.0799999,3609080,
"SOROUH",2007-10-17 00:00:00,5.8000002,5.9899998,5.6500001,5.8299999,29907847,
"SUDATEL",2007-10-17 00:00:00,7.8200002,7.8200002,7.75,7.7800002,303415,
"TABREED",2007-10-17 00:00:00,2.77,2.8299999,2.72,2.77,13982769,
"TAMWEEL",2007-10-17 00:00:00,4.5799999,4.7800002,4.5700002,4.6599998,14815907,
"TAQA",2007-10-17 00:00:00,3.24,3.26,3.0999999,3.1800001,45613039,
"TKFL",2007-10-17 00:00:00,4.6999998,4.8000002,4.6999998,4.75,15400,
"UCC",2007-10-17 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,20000,
"UNB",2007-10-17 00:00:00,8.3999996,8.4499998,8.0100002,8.2600002,7481448,
"UNION",2007-10-17 00:00:00,2.47,2.47,2.0999999,2.1700001,5917,
"UPP",2007-10-17 00:00:00,3.72,3.95,3.71,3.8,26531018,
"WARE",2007-10-17 00:00:00,23.5,23.5,23.5,23.5,12000,
"AABAR",2007-10-16 00:00:00,4.0100002,4.0799999,3.9000001,3.99,24320329,
"ADAVIATION",2007-10-16 00:00:00,2.3499999,2.3499999,2.3199999,2.3399999,113502,
"ADCB",2007-10-16 00:00:00,6.9499998,7.1700001,6.8600001,7.0300002,4137331,
"ADIB",2007-10-16 00:00:00,55.799999,56.049999,55.099998,55.650002,1108932,
"ADNH",2007-10-16 00:00:00,7.8099999,7.8099999,7.4499998,7.73,147000,
"ADSB",2007-10-16 00:00:00,3.5999999,3.5999999,3.51,3.5599999,25330,
"AGTHIA",2007-10-16 00:00:00,2,2.04,1.95,2.01,19813446,
"AIRARABIA",2007-10-16 00:00:00,1.6900001,1.7,1.6,1.66,174829822,
"AKIC",2007-10-16 00:00:00,1.61,1.66,1.61,1.64,65668,
"ALDAR",2007-10-16 00:00:00,9.1199999,9.3500004,9.0799999,9.1999998,53595575,
"ALMADINA",2007-10-16 00:00:00,10.1,10.3,10.1,10.25,196300,
"AMAN",2007-10-16 00:00:00,26.5,26.700001,25.799999,26.1,142962,
"AMLAK",2007-10-16 00:00:00,3.7,3.71,3.51,3.5899999,38714819,
"ARIG",2007-10-16 00:00:00,3.5999999,3.7,3.5599999,3.5599999,63000,
"ARKAN",2007-10-16 00:00:00,1.98,2,1.92,1.96,117086319,
"ARMX",2007-10-16 00:00:00,2.75,2.76,2.7,2.7,5885444,
"ARTC",2007-10-16 00:00:00,7,7,6.75,6.8499999,2314160,
"ASMAK",2007-10-16 00:00:00,5.5500002,5.5599999,5.5500002,5.5599999,2800,
"BILDCO",2007-10-16 00:00:00,3.9100001,3.9100001,3.8399999,3.8800001,251145,
"BOS",2007-10-16 00:00:00,3.1300001,3.1500001,3.1199999,3.1300001,57750,
"CBI",2007-10-16 00:00:00,2.8099999,2.8499999,2.8,2.8099999,828992,
"DANA",2007-10-16 00:00:00,1.79,1.8099999,1.72,1.77,76406118,
"DEYAAR",2007-10-16 00:00:00,2.03,2.04,1.96,1.98,252161997,
"DFM",2007-10-16 00:00:00,3.8900001,3.9000001,3.79,3.8499999,49777858,
"DIB",2007-10-16 00:00:00,10,10.05,9.9099998,10.05,5950280,
"DIC",2007-10-16 00:00:00,4.7399998,4.77,4.6300001,4.73,12726551,
"DRC",2007-10-16 00:00:00,14.1,14.1,14.1,14.1,500,
"DRIVE",2007-10-16 00:00:00,3.2,3.3900001,3.2,3.3299999,133040,
"DU",2007-10-16 00:00:00,4.9200001,4.9499998,4.8000002,4.8000002,3604211,
"EMAAR",2007-10-16 00:00:00,11.9,11.95,11.65,11.9,33758360,
"ENBD",2007-10-16 00:00:00,10.65,10.65,9.6000004,10.65,114594,
"ETISALAT",2007-10-16 00:00:00,19.1,19.15,18.9,19,654000,
"FCI",2007-10-16 00:00:00,4.8000002,4.9000001,4.75,4.8000002,35000,
"FGB",2007-10-16 00:00:00,16.299999,18,16.299999,16.85,4180034,
"FOODCO",2007-10-16 00:00:00,3.8599999,4.0900002,3.8599999,4.0799999,10351,
"GCEM",2007-10-16 00:00:00,6.75,6.8499999,6.6999998,6.8000002,814558,
"GGICO",2007-10-16 00:00:00,7.8499999,8,7.8499999,8,124159,
"GLOBAL",2007-10-16 00:00:00,11,11,11,11,60,
"GULFNAV",2007-10-16 00:00:00,1.42,1.4299999,1.37,1.38,172803797,
"IAIC",2007-10-16 00:00:00,3.4300001,3.45,3.3499999,3.4100001,8490163,
"IIG",2007-10-16 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,5000,
"INVESTB",2007-10-16 00:00:00,3.95,3.95,3.9000001,3.9000001,1288441,
"JULPHAR",2007-10-16 00:00:00,2.0599999,2.1099999,2.0599999,2.0999999,194014,
"NBAD",2007-10-16 00:00:00,20.25,21,20.25,20.6,1186253,
"NBQ",2007-10-16 00:00:00,5.7199998,5.7199998,5.7199998,5.7199998,50000,
"NBS",2007-10-16 00:00:00,3.02,3.0799999,3,3.05,1012133,
"NCTH",2007-10-16 00:00:00,5,5.46,5,5.1300001,70000,
"NMDC",2007-10-16 00:00:00,6.1999998,6.1999998,6.1999998,6.1999998,18900,
"OEIHC",2007-10-16 00:00:00,21.65,21.65,21.65,21.65,356,
"OIC",2007-10-16 00:00:00,9,9,9,9,4200,
"OILC",2007-10-16 00:00:00,2.4100001,2.53,2.3199999,2.46,148696244,
"QCEM",2007-10-16 00:00:00,3.0899999,3.25,3.0799999,3.1700001,1008374,
"RAKBANK",2007-10-16 00:00:00,7.02,7.02,7,7.0100002,398817,
"RAKCC",2007-10-16 00:00:00,2.27,2.3699999,2.22,2.3099999,25777566,
"RAKCEC",2007-10-16 00:00:00,6,6.04,5.9000001,6.0100002,19340,
"RAKPROP",2007-10-16 00:00:00,1.9,2.01,1.8200001,1.9299999,181785561,
"RAKWCT",2007-10-16 00:00:00,2.23,2.3499999,2.23,2.3099999,3917589,
"SCIDC",2007-10-16 00:00:00,4.5700002,4.75,4.5700002,4.6500001,292330,
"SHUAA",2007-10-16 00:00:00,5.4499998,6.0500002,5.4499998,5.9000001,23935667,
"SOROUH",2007-10-16 00:00:00,5.29,5.7199998,5.29,5.52,51486409,
"SUDATEL",2007-10-16 00:00:00,7.77,7.77,7.75,7.7600002,95690,
"TABREED",2007-10-16 00:00:00,2.8,2.8,2.71,2.77,6126279,
"TAMWEEL",2007-10-16 00:00:00,4.6399999,4.6599998,4.5300002,4.6300001,5531555,
"TAQA",2007-10-16 00:00:00,3.0599999,3.22,3,3.0999999,55858685,
"TKFL",2007-10-16 00:00:00,4.5100002,4.8000002,4.4499998,4.77,863888,
"UCC",2007-10-16 00:00:00,4.77,4.8099999,4.7600002,4.77,53454,
"UNB",2007-10-16 00:00:00,8,8.1000004,8,8.0299997,1200713,
"UNION",2007-10-16 00:00:00,2.26,2.26,2.26,2.26,40677,
"UPP",2007-10-16 00:00:00,3.7,3.75,3.6199999,3.72,16773056,
"WARE",2007-10-16 00:00:00,22.549999,22.549999,22.549999,22.549999,1839933,
"AABAR",2007-10-15 00:00:00,3.8900001,4.04,3.8499999,3.98,18701134,
"ADAVIATION",2007-10-15 00:00:00,2.3399999,2.3900001,2.3399999,2.3599999,1199498,
"ADCB",2007-10-15 00:00:00,6.8899999,6.9499998,6.8800001,6.9099998,647080,
"ADIB",2007-10-15 00:00:00,55,55.400002,54.049999,54.900002,341588,
"ADNH",2007-10-15 00:00:00,7.75,7.75,7.4000001,7.5999999,72000,
"ADNIC",2007-10-15 00:00:00,9,9,9,9,30940,
"ADSB",2007-10-15 00:00:00,3.55,3.8800001,3.55,3.5599999,3520,
"AGTHIA",2007-10-15 00:00:00,1.95,2.04,1.92,2,22078975,
"AIRARABIA",2007-10-15 00:00:00,1.5599999,1.6799999,1.55,1.6799999,229620180,
"AKIC",2007-10-15 00:00:00,1.65,1.65,1.61,1.63,63900,
"ALDAR",2007-10-15 00:00:00,9.0900002,9.1999998,9,9.1300001,27758871,
"ALMADINA",2007-10-15 00:00:00,10.35,10.35,10.15,10.15,36892,
"AMAN",2007-10-15 00:00:00,26.4,26.75,25.799999,26.4,299240,
"AMLAK",2007-10-15 00:00:00,3.4400001,3.6900001,3.4400001,3.6700001,75876296,
"ARIG",2007-10-15 00:00:00,3.54,3.54,3.54,3.54,6873,
"ARKAN",2007-10-15 00:00:00,1.88,1.98,1.88,1.95,144739386,
"ARMX",2007-10-15 00:00:00,2.77,2.8299999,2.6099999,2.6099999,13336561,
"ARTC",2007-10-15 00:00:00,6.5900002,7.2199998,6.5900002,6.9899998,6669433,
"ASCANA",2007-10-15 00:00:00,4,4,4,4,500,
"BILDCO",2007-10-15 00:00:00,3.8399999,3.9200001,3.8299999,3.8900001,684307,
"BOS",2007-10-15 00:00:00,3.01,3.01,3.01,3.01,216,
"CBD",2007-10-15 00:00:00,8.8000002,9.2399998,8.8000002,9.2399998,897777,
"CBI",2007-10-15 00:00:00,2.8,2.8299999,2.79,2.8099999,74392,
"DANA",2007-10-15 00:00:00,1.71,1.78,1.7,1.74,56512742,
"DEYAAR",2007-10-15 00:00:00,1.9400001,2.03,1.9299999,2.03,485573559,
"DFM",2007-10-15 00:00:00,3.75,3.9200001,3.72,3.9200001,84033460,
"DIB",2007-10-15 00:00:00,9.9499998,10,9.8599997,10,4148652,
"DIC",2007-10-15 00:00:00,4.6700001,4.75,4.6500001,4.71,20054361,
"DRC",2007-10-15 00:00:00,12.6,13.85,12.6,13.85,20500,
"DRIVE",2007-10-15 00:00:00,3.2,3.2,3.2,3.2,3000,
"DU",2007-10-15 00:00:00,4.8200002,4.9299998,4.8200002,4.9099998,4297900,
"EIC",2007-10-15 00:00:00,8.5,8.5,8.5,8.5,152773,
"EMAAR",2007-10-15 00:00:00,11.65,11.9,11.55,11.85,32973831,
"ETISALAT",2007-10-15 00:00:00,19,19,18.700001,18.950001,441951,
"FCI",2007-10-15 00:00:00,4.9499998,4.9499998,4.9499998,4.9499998,588,
"FGB",2007-10-15 00:00:00,15.75,16.5,15.75,16.4,565845,
"FH",2007-10-15 00:00:00,6.6999998,6.75,6.6999998,6.6999998,71862,
"FOODCO",2007-10-15 00:00:00,4.0500002,4.0900002,4.0500002,4.0700002,33400,
"GCEM",2007-10-15 00:00:00,6.6999998,6.75,6.6999998,6.6999998,61500,
"GFH",2007-10-15 00:00:00,9,9.1700001,9,9.1700001,40000,
"GGICO",2007-10-15 00:00:00,7.71,7.8899999,7.71,7.8899999,29800,
"GMPC",2007-10-15 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,112316,
"GULFNAV",2007-10-15 00:00:00,1.37,1.41,1.35,1.4,203416087,
"IAIC",2007-10-15 00:00:00,3.3699999,3.46,3.3599999,3.46,20786951,
"INVESTB",2007-10-15 00:00:00,3.75,3.8499999,3.75,3.8099999,445207,
"JULPHAR",2007-10-15 00:00:00,2.0899999,2.1099999,2.0599999,2.0999999,144756,
"NBS",2007-10-15 00:00:00,2.98,3.05,2.98,3.01,768916,
"NCTH",2007-10-15 00:00:00,4.9699998,4.9699998,4.9699998,4.9699998,25000,
"NMDC",2007-10-15 00:00:00,6.3000002,6.3000002,6.3000002,6.3000002,10500,
"OEIHC",2007-10-15 00:00:00,21.549999,21.65,21.549999,21.6,3690,
"OILC",2007-10-15 00:00:00,2.1400001,2.3699999,2.1199999,2.3,120945253,
"QCEM",2007-10-15 00:00:00,3.29,3.29,3.29,3.29,20,
"RAKBANK",2007-10-15 00:00:00,7,7,7,7,125000,
"RAKCC",2007-10-15 00:00:00,2.22,2.28,2.22,2.25,8824676,
"RAKCEC",2007-10-15 00:00:00,6,6.0599999,6,6.0100002,34814,
"RAKPROP",2007-10-15 00:00:00,1.8099999,1.9299999,1.8,1.85,89398364,
"RAKWCT",2007-10-15 00:00:00,2.26,2.29,2.21,2.26,1470072,
"SCIDC",2007-10-15 00:00:00,4.5500002,4.6599998,4.5500002,4.5599999,136262,
"SHUAA",2007-10-15 00:00:00,5.25,5.4400001,5.25,5.4400001,1113283,
"SOROUH",2007-10-15 00:00:00,5.0700002,5.3400002,5.0700002,5.1999998,26936500,
"SUDATEL",2007-10-15 00:00:00,7.71,7.8000002,7.6999998,7.7800002,355675,
"TABREED",2007-10-15 00:00:00,2.74,2.8099999,2.72,2.8099999,9938213,
"TAMWEEL",2007-10-15 00:00:00,4.5799999,4.6999998,4.5799999,4.6599998,11953512,
"TAQA",2007-10-15 00:00:00,2.98,3.0899999,2.95,3.04,20705961,
"TKFL",2007-10-15 00:00:00,4.5,4.8000002,4.5,4.77,695259,
"UCC",2007-10-15 00:00:00,4.9000001,4.9000001,4.9000001,4.9000001,15000,
"UNB",2007-10-15 00:00:00,7.9899998,7.9899998,7.9099998,7.98,56250,
"UPP",2007-10-15 00:00:00,3.51,3.76,3.51,3.71,23623718,
"WARE",2007-10-15 00:00:00,19.65,19.65,19.65,19.65,2000,
"AABAR",2007-10-10 00:00:00,3.8099999,3.95,3.8099999,3.9000001,12983566,
"ADAVIATION",2007-10-10 00:00:00,2.3099999,2.3399999,2.3,2.3199999,220000,
"ADCB",2007-10-10 00:00:00,6.8600001,6.9000001,6.8499999,6.8800001,823250,
"ADIB",2007-10-10 00:00:00,54.599998,55,54.099998,54.5,198162,
"ADNH",2007-10-10 00:00:00,7.3000002,7.75,7.1999998,7.48,325896,
"ADNIC",2007-10-10 00:00:00,8.75,8.75,8.75,8.75,6500,
"ADSB",2007-10-10 00:00:00,3.4300001,3.8900001,3.4300001,3.76,266590,
"AGTHIA",2007-10-10 00:00:00,1.92,1.99,1.91,1.95,19739953,
"AIRARABIA",2007-10-10 00:00:00,1.54,1.5599999,1.53,1.54,96822930,
"AKIC",2007-10-10 00:00:00,1.63,1.64,1.62,1.63,170931,
"ALDAR",2007-10-10 00:00:00,9.0500002,9.2299995,8.9799995,9.0799999,35404920,
"ALMADINA",2007-10-10 00:00:00,10.3,10.3,10.25,10.3,153600,
"AMAN",2007-10-10 00:00:00,27,27,26,26.25,358537,
"AMLAK",2007-10-10 00:00:00,3.3800001,3.4100001,3.3499999,3.4000001,17497674,
"ARKAN",2007-10-10 00:00:00,1.86,1.95,1.86,1.9,214909282,
"ARMX",2007-10-10 00:00:00,2.77,2.8199999,2.72,2.77,11939407,
"ARTC",2007-10-10 00:00:00,6.5599999,6.5999999,6.5,6.5900002,2627289,
"ASMAK",2007-10-10 00:00:00,5.6999998,6,5.6999998,5.9400001,62925,
"BILDCO",2007-10-10 00:00:00,3.8499999,3.97,3.8399999,3.8699999,944090,
"BOS",2007-10-10 00:00:00,3.1500001,3.1500001,3.1500001,3.1500001,120000,
"CBD",2007-10-10 00:00:00,8.6499996,8.8000002,8.6499996,8.8000002,2609107,
"CBI",2007-10-10 00:00:00,2.8499999,2.8499999,2.8199999,2.8399999,1524363,
"DANA",2007-10-10 00:00:00,1.7,1.73,1.6799999,1.71,60433464,
"DEYAAR",2007-10-10 00:00:00,1.9299999,1.95,1.91,1.92,118769882,
"DFM",2007-10-10 00:00:00,3.6600001,3.73,3.6199999,3.6900001,76481491,
"DIB",2007-10-10 00:00:00,9.8900003,10,9.8500004,9.8800001,8409812,
"DIC",2007-10-10 00:00:00,4.6199999,4.6599998,4.5999999,4.6500001,33299662,
"DRC",2007-10-10 00:00:00,13.2,13.2,13.2,13.2,500,
"DRIVE",2007-10-10 00:00:00,3.2,3.2,3.2,3.2,5000,
"DU",2007-10-10 00:00:00,4.8499999,4.8800001,4.8000002,4.8099999,2195892,
"EMAAR",2007-10-10 00:00:00,11.45,11.65,11.4,11.5,31234557,
"ETISALAT",2007-10-10 00:00:00,18.75,18.85,18.700001,18.799999,499392,
"FCI",2007-10-10 00:00:00,4.73,4.8000002,4.73,4.7800002,3000,
"FGB",2007-10-10 00:00:00,16,16.299999,16,16.25,3362233,
"FH",2007-10-10 00:00:00,6.6700001,6.9000001,6.5999999,6.6700001,45723,
"FOODCO",2007-10-10 00:00:00,3.8399999,4.0500002,3.8099999,4,112794,
"GCEM",2007-10-10 00:00:00,6.5100002,6.6999998,6.5100002,6.6100001,251500,
"GLOBAL",2007-10-10 00:00:00,11,11,11,11,1800,
"GULFNAV",2007-10-10 00:00:00,1.35,1.39,1.34,1.35,239765928,
"IAIC",2007-10-10 00:00:00,3.3299999,3.3699999,3.3299999,3.3599999,7306228,
"IFA",2007-10-10 00:00:00,9.6000004,9.6000004,9.5,9.5,3000,
"INVESTB",2007-10-10 00:00:00,3.75,3.75,3.6099999,3.71,135028,
"JULPHAR",2007-10-10 00:00:00,2.05,2.0599999,2.05,2.0599999,37710,
"NBAD",2007-10-10 00:00:00,19.5,20,19.5,19.9,516750,
"NBS",2007-10-10 00:00:00,3.01,3.05,3,3.01,933000,
"NCC",2007-10-10 00:00:00,10,10,10,10,5000,
"NCTH",2007-10-10 00:00:00,4.52,4.52,4.52,4.52,4800,
"NMDC",2007-10-10 00:00:00,6.0999999,6.1500001,6.0999999,6.1399999,50840,
"OEIHC",2007-10-10 00:00:00,23.1,23.1,23.1,23.1,1100,
"OIC",2007-10-10 00:00:00,9,9,9,9,9280,
"OILC",2007-10-10 00:00:00,2.1400001,2.2,2.0899999,2.1600001,104682568,
"QCEM",2007-10-10 00:00:00,3.05,3.05,3.05,3.05,5970,
"RAKBANK",2007-10-10 00:00:00,7,7.0700002,7,7.0300002,20000,
"RAKCC",2007-10-10 00:00:00,2.21,2.26,2.1900001,2.23,14286222,
"RAKCEC",2007-10-10 00:00:00,5.5100002,5.5100002,5.5100002,5.5100002,10000,
"RAKPROP",2007-10-10 00:00:00,1.77,1.83,1.76,1.8,64667397,
"RAKWCT",2007-10-10 00:00:00,2.23,2.24,2.2,2.23,2545108,
"SCIDC",2007-10-10 00:00:00,4.5500002,4.5700002,4.54,4.5500002,524284,
"SHUAA",2007-10-10 00:00:00,5.1500001,5.25,5.1500001,5.21,807710,
"SOROUH",2007-10-10 00:00:00,5,5.0500002,5,5.0300002,10470183,
"SUDATEL",2007-10-10 00:00:00,7.7600002,7.7800002,7.6999998,7.73,321735,
"TABREED",2007-10-10 00:00:00,2.74,2.76,2.71,2.73,5152274,
"TAMWEEL",2007-10-10 00:00:00,4.5999999,4.6300001,4.5599999,4.5700002,3316117,
"TAQA",2007-10-10 00:00:00,2.99,3.0899999,2.96,3.01,25950790,
"TKFL",2007-10-10 00:00:00,4.4400001,4.5,4.4400001,4.4699998,50000,
"UCC",2007-10-10 00:00:00,4.77,4.77,4.77,4.77,1500,
"UNB",2007-10-10 00:00:00,8,8.1000004,7.9899998,8.0200005,405000,
"UPP",2007-10-10 00:00:00,3.48,3.51,3.48,3.51,12589396,
"AABAR",2007-10-09 00:00:00,3.76,3.8499999,3.76,3.8299999,5238162,
"ABNIC",2007-10-09 00:00:00,7.5700002,7.5700002,7.5700002,7.5700002,300,
"ADAVIATION",2007-10-09 00:00:00,2.29,2.3399999,2.29,2.3299999,878080,
"ADCB",2007-10-09 00:00:00,6.8099999,6.8499999,6.75,6.8000002,1299490,
"ADIB",2007-10-09 00:00:00,55.400002,55.599998,54.25,54.950001,335084,
"ADNH",2007-10-09 00:00:00,6.75,7.2800002,6.75,7.0999999,1985689,
"ADSB",2007-10-09 00:00:00,3.5899999,3.6400001,3.51,3.55,87730,
"AEIBANK",2007-10-09 00:00:00,1350,1350,1350,1350,15,
"AGTHIA",2007-10-09 00:00:00,1.83,1.9299999,1.83,1.9,8606595,
"AIRARABIA",2007-10-09 00:00:00,1.52,1.55,1.51,1.54,85515575,
"AKIC",2007-10-09 00:00:00,1.58,1.62,1.58,1.6,292244,
"ALDAR",2007-10-09 00:00:00,9.0600004,9.2399998,9.0200005,9.1499996,27940667,
"ALMADINA",2007-10-09 00:00:00,10.45,10.45,10.25,10.4,177000,
"AMAN",2007-10-09 00:00:00,26.6,27.25,26.5,26.6,1420702,
"AMLAK",2007-10-09 00:00:00,3.3399999,3.4000001,3.3299999,3.3699999,11930768,
"ARIG",2007-10-09 00:00:00,3.55,3.55,3.55,3.55,1191,
"ARKAN",2007-10-09 00:00:00,1.73,1.88,1.73,1.8200001,171183427,
"ARMX",2007-10-09 00:00:00,2.73,2.8199999,2.72,2.76,7369424,
"ARTC",2007-10-09 00:00:00,6.54,6.6399999,6.4899998,6.52,1996988,
"ASMAK",2007-10-09 00:00:00,5.6999998,5.6999998,5.5,5.5500002,22300,
"BILDCO",2007-10-09 00:00:00,3.8399999,3.8499999,3.8099999,3.8299999,73443,
"BOS",2007-10-09 00:00:00,3.1500001,3.1500001,3.1199999,3.1500001,170234,
"CBD",2007-10-09 00:00:00,8.4799995,8.4799995,8.4499998,8.4499998,76300,
"CBI",2007-10-09 00:00:00,2.8099999,2.8099999,2.77,2.78,260084,
"DANA",2007-10-09 00:00:00,1.64,1.7,1.64,1.6799999,39377102,
"DEYAAR",2007-10-09 00:00:00,1.92,1.9400001,1.91,1.91,74444698,
"DFM",2007-10-09 00:00:00,3.54,3.6900001,3.53,3.6700001,85763957,
"DIB",2007-10-09 00:00:00,9.8400002,9.8999996,9.8100004,9.8599997,3678511,
"DIC",2007-10-09 00:00:00,4.5599999,4.6100001,4.5599999,4.6100001,11500133,
"DNIR",2007-10-09 00:00:00,3.5699999,3.5699999,3.5599999,3.5699999,65840,
"DRC",2007-10-09 00:00:00,12.85,12.85,12.85,12.85,2500,
"DRIVE",2007-10-09 00:00:00,3.1500001,3.3,3.1500001,3.21,68500,
"DU",2007-10-09 00:00:00,4.79,4.8499999,4.79,4.8499999,927630,
"EIC",2007-10-09 00:00:00,8.4499998,8.4499998,8.4499998,8.4499998,120000,
"EMAAR",2007-10-09 00:00:00,11.25,11.45,11.2,11.45,27435422,
"ETISALAT",2007-10-09 00:00:00,18.549999,18.85,18.549999,18.75,528825,
"FCI",2007-10-09 00:00:00,4.6999998,4.75,4.6799998,4.73,486088,
"FGB",2007-10-09 00:00:00,15.6,16.25,15.5,16,4290426,
"FH",2007-10-09 00:00:00,6.4499998,6.4499998,6.4499998,6.4499998,25000,
"FOODCO",2007-10-09 00:00:00,4.0900002,4.0900002,4.0900002,4.0900002,10000,
"GCEM",2007-10-09 00:00:00,6.52,6.52,6.52,6.52,30124,
"GFH",2007-10-09 00:00:00,8.9799995,9,8.9799995,9,28118,
"GGICO",2007-10-09 00:00:00,7.6999998,7.9000001,7.6999998,7.8000002,30000,
"GULFNAV",2007-10-09 00:00:00,1.3099999,1.3200001,1.3,1.3099999,34644160,
"IAIC",2007-10-09 00:00:00,3.3299999,3.3599999,3.3199999,3.3299999,1736704,
"INVESTB",2007-10-09 00:00:00,3.4000001,3.77,3.4000001,3.6800001,839980,
"JULPHAR",2007-10-09 00:00:00,2.0599999,2.0599999,2.0599999,2.0599999,8038,
"NBAD",2007-10-09 00:00:00,19.15,19.450001,18.85,19.200001,145442,
"NBS",2007-10-09 00:00:00,3.02,3.05,3,3.03,1805335,
"NCC",2007-10-09 00:00:00,9.5500002,9.5500002,9.5500002,9.5500002,5000,
"NMDC",2007-10-09 00:00:00,5.4000001,5.9400001,5.4000001,5.8299999,126511,
"OIC",2007-10-09 00:00:00,9,9,8.6999998,8.6999998,26710,
"OILC",2007-10-09 00:00:00,1.91,2.0899999,1.91,2,207441235,
"QCEM",2007-10-09 00:00:00,3.2,3.3800001,3.0999999,3.28,1081238,
"RAKBANK",2007-10-09 00:00:00,7.0100002,7.0100002,7,7,237167,
"RAKCC",2007-10-09 00:00:00,2.1500001,2.22,2.1500001,2.1900001,15733426,
"RAKCEC",2007-10-09 00:00:00,5.9000001,5.98,5.9000001,5.9699998,10000,
"RAKPROP",2007-10-09 00:00:00,1.7,1.77,1.7,1.75,88204539,
"RAKWCT",2007-10-09 00:00:00,2.1800001,2.24,2.1800001,2.22,977480,
"SCIDC",2007-10-09 00:00:00,4.52,4.6500001,4.5,4.5100002,102300,
"SHUAA",2007-10-09 00:00:00,5.1500001,5.1500001,5.1100001,5.1300001,147744,
"SOROUH",2007-10-09 00:00:00,4.9400001,5.0799999,4.9400001,5.0300002,17330645,
"SUDATEL",2007-10-09 00:00:00,7.77,7.77,7.75,7.7600002,30120,
"TABREED",2007-10-09 00:00:00,2.6900001,2.75,2.6900001,2.73,3484026,
"TAMWEEL",2007-10-09 00:00:00,4.52,4.6199999,4.52,4.5900002,4242063,
"TAQA",2007-10-09 00:00:00,2.8499999,2.95,2.8499999,2.9200001,8764484,
"TKFL",2007-10-09 00:00:00,4.3000002,4.5100002,4.25,4.4400001,419922,
"UCC",2007-10-09 00:00:00,4.8000002,4.8099999,4.79,4.8000002,87453,
"UNB",2007-10-09 00:00:00,7.6500001,8.1999998,7.5,8.0299997,3083310,
"UPP",2007-10-09 00:00:00,3.45,3.5,3.4400001,3.49,7173044,
"WARE",2007-10-09 00:00:00,17.1,17.1,17.1,17.1,575,
"AABAR",2007-10-08 00:00:00,3.8,3.8099999,3.76,3.78,1449282,
"ADAVIATION",2007-10-08 00:00:00,2.3099999,2.3099999,2.29,2.3,1108007,
"ADCB",2007-10-08 00:00:00,6.7199998,6.8099999,6.6999998,6.73,299209,
"ADIB",2007-10-08 00:00:00,53.75,55.400002,53.049999,54.5,1501828,
"ADNH",2007-10-08 00:00:00,6.6199999,6.6999998,6.6100001,6.6199999,426766,
"ADSB",2007-10-08 00:00:00,3.3099999,3.3099999,3.3099999,3.3099999,6740,
"AGTHIA",2007-10-08 00:00:00,1.86,1.86,1.8200001,1.84,1572782,
"AIRARABIA",2007-10-08 00:00:00,1.5599999,1.5599999,1.51,1.52,137257076,
"AKIC",2007-10-08 00:00:00,1.61,1.61,1.6,1.6,306565,
"ALDAR",2007-10-08 00:00:00,9.0200005,9.1199999,8.9399996,9.0100002,26049632,
"ALMADINA",2007-10-08 00:00:00,10.3,10.45,10.25,10.45,546292,
"AMAN",2007-10-08 00:00:00,24.200001,26.450001,23.799999,26.25,1084160,
"AMLAK",2007-10-08 00:00:00,3.4200001,3.4200001,3.3399999,3.3499999,15453703,
"ARIG",2007-10-08 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,3505,
"ARKAN",2007-10-08 00:00:00,1.75,1.75,1.72,1.73,10161545,
"ARMX",2007-10-08 00:00:00,2.77,2.8,2.7,2.75,11777708,
"ARTC",2007-10-08 00:00:00,6.5900002,6.5999999,6.4000001,6.5500002,1295828,
"ASMAK",2007-10-08 00:00:00,5.5,5.5,5.5,5.5,826,
"BILDCO",2007-10-08 00:00:00,3.8299999,3.8299999,3.8,3.8099999,114224,
"BOS",2007-10-08 00:00:00,3.1500001,3.1800001,3.1500001,3.1600001,212287,
"CBD",2007-10-08 00:00:00,8.6000004,8.6000004,8.5500002,8.5500002,60000,
"CBI",2007-10-08 00:00:00,2.8099999,2.8099999,2.8,2.8,54000,
"DANA",2007-10-08 00:00:00,1.67,1.6799999,1.64,1.65,17965869,
"DEYAAR",2007-10-08 00:00:00,1.95,1.96,1.91,1.91,189192213,
"DFM",2007-10-08 00:00:00,3.5899999,3.5899999,3.47,3.54,72679765,
"DHAFRA",2007-10-08 00:00:00,4.5,5,4.5,4.6199999,95830,
"DIB",2007-10-08 00:00:00,9.9099998,9.9200001,9.7600002,9.8500004,3860390,
"DIC",2007-10-08 00:00:00,4.6100001,4.6199999,4.52,4.5500002,16525378,
"DNIR",2007-10-08 00:00:00,3.5,3.5,3.5,3.5,32340,
"DRIVE",2007-10-08 00:00:00,3.1500001,3.1700001,3.1500001,3.1600001,55900,
"DU",2007-10-08 00:00:00,4.8800001,4.8800001,4.79,4.8099999,1242483,
"EMAAR",2007-10-08 00:00:00,11.25,11.35,11.15,11.2,18216309,
"ETISALAT",2007-10-08 00:00:00,18.9,18.9,18.700001,18.799999,695653,
"FBICO",2007-10-08 00:00:00,1.95,1.95,1.95,1.95,39185,
"FCI",2007-10-08 00:00:00,4.6999998,4.6999998,4.5999999,4.6900001,295222,
"FGB",2007-10-08 00:00:00,15.55,16,15.55,15.95,1770822,
"FH",2007-10-08 00:00:00,6.3499999,6.3499999,6.3499999,6.3499999,134,
"GCEM",2007-10-08 00:00:00,6.4899998,6.5799999,6.4899998,6.5100002,145414,
"GGICO",2007-10-08 00:00:00,7.5999999,7.5999999,7.5999999,7.5999999,13952,
"GULFNAV",2007-10-08 00:00:00,1.33,1.34,1.3,1.3,87623851,
"IAIC",2007-10-08 00:00:00,3.3599999,3.3599999,3.3199999,3.3199999,4107726,
"JULPHAR",2007-10-08 00:00:00,2.05,2.0599999,2.05,2.05,71092,
"NBAD",2007-10-08 00:00:00,19.1,19.5,18.950001,19,872405,
"NBF",2007-10-08 00:00:00,4.3499999,4.3499999,4.3499999,4.3499999,17905,
"NBS",2007-10-08 00:00:00,2.98,3.03,2.96,2.99,1102300,
"NMDC",2007-10-08 00:00:00,5.4099998,5.4099998,5.4000001,5.4000001,23199,
"OEIHC",2007-10-08 00:00:00,21,21,21,21,65,
"OIC",2007-10-08 00:00:00,8.9200001,8.9200001,8.6999998,8.6999998,22880,
"OILC",2007-10-08 00:00:00,1.89,1.91,1.88,1.9,47562573,
"QCEM",2007-10-08 00:00:00,3,3.1700001,2.99,3.1300001,3212794,
"RAKCC",2007-10-08 00:00:00,2.1600001,2.1600001,2.1400001,2.1500001,2043463,
"RAKCEC",2007-10-08 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,10000,
"RAKPROP",2007-10-08 00:00:00,1.7,1.72,1.6799999,1.7,9321170,
"RAKWCT",2007-10-08 00:00:00,2.2,2.21,2.1900001,2.2,661410,
"SCIDC",2007-10-08 00:00:00,4.5,4.5599999,4.5,4.5,229490,
"SHUAA",2007-10-08 00:00:00,5.0599999,5.1300001,5.0599999,5.1199999,444386,
"SOROUH",2007-10-08 00:00:00,4.9699998,5.0300002,4.9200001,4.9499998,7148103,
"SUDATEL",2007-10-08 00:00:00,7.77,7.7800002,7.6999998,7.7199998,329954,
"TABREED",2007-10-08 00:00:00,2.77,2.77,2.6900001,2.73,3747027,
"TAMWEEL",2007-10-08 00:00:00,4.6399999,4.6500001,4.5,4.5900002,7137664,
"TAQA",2007-10-08 00:00:00,2.8900001,2.8900001,2.8399999,2.8699999,3739292,
"TKFL",2007-10-08 00:00:00,4.1100001,4.3499999,4.1100001,4.27,86122,
"UAB",2007-10-08 00:00:00,7.1900001,7.1900001,7.1900001,7.1900001,93848,
"UCC",2007-10-08 00:00:00,4.8000002,4.8000002,4.8000002,4.8000002,65000,
"UNB",2007-10-08 00:00:00,7.73,7.73,7.48,7.6199999,1049603,
"UPP",2007-10-08 00:00:00,3.46,3.48,3.4000001,3.46,11019497,
"AABAR",2007-10-07 00:00:00,3.75,3.8199999,3.75,3.8,5383399,
"ABNIC",2007-10-07 00:00:00,6.8899999,6.8899999,6.8899999,6.8899999,300,
"ADAVIATION",2007-10-07 00:00:00,2.3,2.4000001,2.3,2.3399999,1343626,
"ADCB",2007-10-07 00:00:00,6.8200002,6.9000001,6.8000002,6.8499999,169950,
"ADIB",2007-10-07 00:00:00,53.200001,53.5,53,53.150002,165689,
"ADNH",2007-10-07 00:00:00,6.5,6.77,6.5,6.5700002,61500,
"AGTHIA",2007-10-07 00:00:00,1.88,1.88,1.85,1.87,2295201,
"AIRARABIA",2007-10-07 00:00:00,1.48,1.55,1.48,1.55,286319161,
"AKIC",2007-10-07 00:00:00,1.6,1.66,1.6,1.65,241810,
"ALDAR",2007-10-07 00:00:00,8.8400002,9.1899996,8.8400002,9.04,41783270,
"ALMADINA",2007-10-07 00:00:00,10.15,10.4,10,10.4,854034,
"AMAN",2007-10-07 00:00:00,24.1,24.1,23.85,24,52910,
"AMLAK",2007-10-07 00:00:00,3.3800001,3.4300001,3.3499999,3.4100001,33428710,
"ARIG",2007-10-07 00:00:00,3.5899999,3.75,3.5799999,3.5999999,91543,
"ARKAN",2007-10-07 00:00:00,1.73,1.78,1.72,1.76,59117625,
"ARMX",2007-10-07 00:00:00,2.6800001,2.79,2.6700001,2.78,22763416,
"ARTC",2007-10-07 00:00:00,6.5,6.6300001,6.4899998,6.6199999,2503212,
"ASMAK",2007-10-07 00:00:00,5.3099999,5.5,5.3099999,5.4899998,5400,
"BILDCO",2007-10-07 00:00:00,3.8199999,3.8299999,3.79,3.8099999,101662,
"BOS",2007-10-07 00:00:00,3.1700001,3.2,3.1099999,3.1700001,590000,
"CBD",2007-10-07 00:00:00,8.6999998,8.75,8.6999998,8.75,120687,
"CBI",2007-10-07 00:00:00,2.79,2.8499999,2.78,2.8299999,1702383,
"DANA",2007-10-07 00:00:00,1.64,1.66,1.64,1.65,9500732,
"DEYAAR",2007-10-07 00:00:00,1.91,1.9400001,1.89,1.9400001,255106650,
"DFM",2007-10-07 00:00:00,3.3699999,3.5899999,3.3599999,3.5699999,183897149,
"DIB",2007-10-07 00:00:00,9.8500004,9.9300003,9.8199997,9.9300003,5541785,
"DIC",2007-10-07 00:00:00,4.5599999,4.6100001,4.5500002,4.5900002,23771577,
"DRIVE",2007-10-07 00:00:00,3.1099999,3.1500001,3.0999999,3.1099999,77207,
"DU",2007-10-07 00:00:00,4.8600001,4.8800001,4.8299999,4.8600001,1973357,
"EIC",2007-10-07 00:00:00,8.5,8.5,8.5,8.5,12000,
"EMAAR",2007-10-07 00:00:00,11.15,11.3,11.15,11.3,37904896,
"ETISALAT",2007-10-07 00:00:00,18.6,19.1,18.6,18.799999,1356361,
"FCI",2007-10-07 00:00:00,4.4299998,4.8000002,4.4299998,4.6500001,677810,
"FGB",2007-10-07 00:00:00,15.7,16.049999,15.6,15.85,2819000,
"FH",2007-10-07 00:00:00,6.3200002,6.9899998,6.3200002,6.3800001,100678,
"FOODCO",2007-10-07 00:00:00,3.99,4.02,3.95,4,42236,
"GCEM",2007-10-07 00:00:00,6.4899998,6.5300002,6.4899998,6.4899998,148173,
"GGICO",2007-10-07 00:00:00,7.9200001,7.98,7.6100001,7.75,36400,
"GULFNAV",2007-10-07 00:00:00,1.3200001,1.33,1.3099999,1.33,86046552,
"IAIC",2007-10-07 00:00:00,3.3,3.3699999,3.3,3.3699999,11332253,
"JULPHAR",2007-10-07 00:00:00,2.05,2.0999999,2.05,2.0599999,194809,
"MASQ",2007-10-07 00:00:00,200,200,200,200,10000,
"NBAD",2007-10-07 00:00:00,19.25,19.35,19.200001,19.299999,214816,
"NBD",2007-10-07 00:00:00,9.3000002,9.3999996,9.3000002,9.3999996,45100,
"NBF",2007-10-07 00:00:00,4.5,4.5,4.3499999,4.3600001,23500,
"NBS",2007-10-07 00:00:00,2.95,3,2.95,2.99,1345474,
"NCTH",2007-10-07 00:00:00,4.1100001,4.1100001,4.1100001,4.1100001,10000,
"NMDC",2007-10-07 00:00:00,5.4000001,5.4000001,5.4000001,5.4000001,11238,
"OEIHC",2007-10-07 00:00:00,23,23,23,23,2399,
"OILC",2007-10-07 00:00:00,1.85,1.9,1.85,1.87,26543152,
"PALTEL",2007-10-07 00:00:00,32.700001,32.700001,32.700001,32.700001,335,
"QCEM",2007-10-07 00:00:00,2.8399999,2.99,2.8199999,2.8900001,1669651,
"QTEL",2007-10-07 00:00:00,213.10001,216,213.10001,213.39999,110,
"RAKBANK",2007-10-07 00:00:00,7,7,7,7,20000,
"RAKCC",2007-10-07 00:00:00,2.1500001,2.1600001,2.1400001,2.1500001,4537175,
"RAKCEC",2007-10-07 00:00:00,5.8000002,5.8000002,5.8000002,5.8000002,45900,
"RAKPROP",2007-10-07 00:00:00,1.66,1.7,1.66,1.6799999,16339249,
"RAKWCT",2007-10-07 00:00:00,2.1700001,2.2,2.1600001,2.1800001,1832654,
"SCIDC",2007-10-07 00:00:00,4.5700002,4.5700002,4.5599999,4.5599999,58600,
"SHUAA",2007-10-07 00:00:00,5.0799999,5.1300001,5.0799999,5.1199999,377350,
"SOROUH",2007-10-07 00:00:00,4.9000001,5.0799999,4.9000001,5.0100002,18704999,
"SUDATEL",2007-10-07 00:00:00,7.8400002,7.8499999,7.8000002,7.8400002,125970,
"TABREED",2007-10-07 00:00:00,2.71,2.77,2.7,2.76,7403894,
"TAMWEEL",2007-10-07 00:00:00,4.54,4.6500001,4.46,4.6100001,29371682,
"TAQA",2007-10-07 00:00:00,2.8299999,2.9100001,2.8299999,2.8900001,2996934,
"TKFL",2007-10-07 00:00:00,4.0999999,4.0999999,4.0999999,4.0999999,5004,
"UAB",2007-10-07 00:00:00,6.5,7.1900001,6.5,6.5599999,60000,
"UCC",2007-10-07 00:00:00,4.75,4.75,4.75,4.75,2200,
"UNB",2007-10-07 00:00:00,7.1500001,7.6799998,7,7.4200001,1085333,
"UNION",2007-10-07 00:00:00,2.25,2.25,2.25,2.25,553124,
"UPP",2007-10-07 00:00:00,3.4000001,3.48,3.4000001,3.47,16839317,
"AABAR",2007-10-04 00:00:00,3.74,3.79,3.71,3.75,8450754,
"ADAVIATION",2007-10-04 00:00:00,2.3,2.3399999,2.29,2.29,138617,
"ADCB",2007-10-04 00:00:00,6.71,6.9000001,6.6199999,6.79,1147776,
"ADIB",2007-10-04 00:00:00,53,53,52.599998,52.950001,53051,
"ADNH",2007-10-04 00:00:00,6.0999999,6.5,6.0999999,6.3600001,461000,
"ADSB",2007-10-04 00:00:00,3.4300001,3.4300001,3.4300001,3.4300001,3680,
"AGTHIA",2007-10-04 00:00:00,1.83,1.85,1.83,1.84,1216142,
"AIRARABIA",2007-10-04 00:00:00,1.39,1.47,1.39,1.46,276586045,
"AKIC",2007-10-04 00:00:00,1.59,1.59,1.59,1.59,1300,
"ALDAR",2007-10-04 00:00:00,8.4099998,8.8500004,8.3500004,8.6899996,52056827,
"ALMADINA",2007-10-04 00:00:00,10.35,10.35,10.25,10.25,42700,
"AMAN",2007-10-04 00:00:00,24,24.15,23.75,24.049999,99108,
"AMLAK",2007-10-04 00:00:00,3.3199999,3.3699999,3.29,3.3499999,38366458,
"ARKAN",2007-10-04 00:00:00,1.71,1.73,1.71,1.72,3753043,
"ARMX",2007-10-04 00:00:00,2.6099999,2.6900001,2.6099999,2.6600001,4455302,
"ARTC",2007-10-04 00:00:00,6.3299999,6.5100002,6.3299999,6.5,2465060,
"ASMAK",2007-10-04 00:00:00,5.0999999,5.6700001,5.0999999,5.54,48597,
"BILDCO",2007-10-04 00:00:00,3.8,3.8199999,3.77,3.77,767967,
"BOS",2007-10-04 00:00:00,3.0999999,3.1700001,3.0999999,3.0999999,565814,
"CBD",2007-10-04 00:00:00,8.6899996,8.6899996,8.6899996,8.6899996,5000,
"CBI",2007-10-04 00:00:00,2.79,2.79,2.79,2.79,90000,
"DANA",2007-10-04 00:00:00,1.63,1.65,1.62,1.64,4665591,
"DEYAAR",2007-10-04 00:00:00,1.89,1.91,1.87,1.91,119863355,
"DFM",2007-10-04 00:00:00,3.3,3.3599999,3.29,3.3499999,38586940,
"DIB",2007-10-04 00:00:00,9.6999998,9.8400002,9.6999998,9.8100004,5515377,
"DIC",2007-10-04 00:00:00,4.5,4.5599999,4.4899998,4.54,21240454,
"DRIVE",2007-10-04 00:00:00,3.2,3.2,3.1099999,3.1400001,5200,
"DU",2007-10-04 00:00:00,4.8000002,4.8800001,4.8000002,4.8200002,2489429,
"EBI",2007-10-04 00:00:00,9.3000002,9.3000002,9.3000002,9.3000002,625,
"EIC",2007-10-04 00:00:00,8.4499998,8.4499998,8.4499998,8.4499998,8333,
"EMAAR",2007-10-04 00:00:00,10.75,11.05,10.75,11,41833608,
"ETISALAT",2007-10-04 00:00:00,18.549999,18.75,18.4,18.549999,1536595,
"FGB",2007-10-04 00:00:00,15.4,15.65,15.35,15.5,1698384,
"FH",2007-10-04 00:00:00,6.7800002,6.7800002,6.7800002,6.7800002,1000,
"FOODCO",2007-10-04 00:00:00,3.9200001,3.99,3.9200001,3.9400001,41800,
"GFH",2007-10-04 00:00:00,9,9,9,9,1000,
"GGICO",2007-10-04 00:00:00,7.5599999,7.6799998,7.5599999,7.6799998,17363,
"GULFNAV",2007-10-04 00:00:00,1.3,1.3200001,1.29,1.3099999,29640924,
"IAIC",2007-10-04 00:00:00,3.3199999,3.3299999,3.28,3.28,5626930,
"IFA",2007-10-04 00:00:00,11,11,11,11,1000,
"IIG",2007-10-04 00:00:00,5.1999998,5.3000002,5.1999998,5.3000002,30000,
"INVESTB",2007-10-04 00:00:00,3.5,3.5,3.4000001,3.4300001,180300,
"JULPHAR",2007-10-04 00:00:00,2.03,2.03,2.03,2.03,3433,
"MAZAYA",2007-10-04 00:00:00,9.9899998,9.9899998,9.9899998,9.9899998,100,
"NBAD",2007-10-04 00:00:00,19.5,19.5,19.299999,19.35,35270,
"NBD",2007-10-04 00:00:00,9.1999998,9.2399998,9.1999998,9.2399998,17810,
"NBF",2007-10-04 00:00:00,4.3499999,4.3499999,4.3499999,4.3499999,13698,
"NBQ",2007-10-04 00:00:00,5.1999998,5.1999998,5.0999999,5.1999998,523759,
"NBS",2007-10-04 00:00:00,2.98,2.98,2.96,2.98,1280000,
"NCC",2007-10-04 00:00:00,9.6499996,9.8000002,9.6499996,9.8000002,16320,
"NMDC",2007-10-04 00:00:00,5.4000001,5.4000001,5.3800001,5.4000001,53000,
"OEIHC",2007-10-04 00:00:00,20.950001,20.950001,20.950001,20.950001,2277,
"OIC",2007-10-04 00:00:00,8.5,8.5,8.5,8.5,9000,
"OILC",2007-10-04 00:00:00,1.8200001,1.85,1.8200001,1.84,7361143,
"QCEM",2007-10-04 00:00:00,2.7,2.8,2.7,2.77,76168,
"RAKCC",2007-10-04 00:00:00,2.1099999,2.1500001,2.1099999,2.1300001,1960651,
"RAKCEC",2007-10-04 00:00:00,5.6999998,5.6999998,5.6999998,5.6999998,47692,
"RAKPROP",2007-10-04 00:00:00,1.64,1.67,1.63,1.66,4350680,
"RAKWCT",2007-10-04 00:00:00,2.1300001,2.1400001,2.1300001,2.1300001,79280,
"SCIDC",2007-10-04 00:00:00,4.5,4.5900002,4.5,4.52,135392,
"SHUAA",2007-10-04 00:00:00,5.0999999,5.1300001,5.0500002,5.0999999,630475,
"SOROUH",2007-10-04 00:00:00,4.8099999,4.96,4.8000002,4.9200001,12013230,
"SUDATEL",2007-10-04 00:00:00,7.7199998,7.8499999,7.6999998,7.73,465190,
"TABREED",2007-10-04 00:00:00,2.6700001,2.76,2.6600001,2.6900001,16078763,
"TAMWEEL",2007-10-04 00:00:00,4.3899999,4.54,4.3800001,4.52,16225807,
"TAQA",2007-10-04 00:00:00,2.8199999,2.8800001,2.8199999,2.8499999,1164144,
"TKFL",2007-10-04 00:00:00,4.0999999,4.0999999,4.0999999,4.0999999,619379,
"UCC",2007-10-04 00:00:00,4.7399998,4.7399998,4.7399998,4.7399998,7640,
"UNB",2007-10-04 00:00:00,7.3000002,7.3499999,7.0999999,7.1399999,841742,
"UNION",2007-10-04 00:00:00,2.1500001,2.1900001,2.1500001,2.1700001,33940,
"UPP",2007-10-04 00:00:00,3.29,3.4200001,3.29,3.3800001,21396875,
"AABAR",2007-10-03 00:00:00,3.9000001,3.9400001,3.72,3.8599999,4761352,
"ADAVIATION",2007-10-03 00:00:00,2.3299999,2.3499999,2.29,2.3299999,473869,
"ADCB",2007-10-03 00:00:00,6.7800002,6.9000001,6.75,6.8400002,4299292,
"ADIB",2007-10-03 00:00:00,53.200001,53.25,52.799999,53.049999,71668,
"ADNH",2007-10-03 00:00:00,6,6.1500001,6,6.0799999,241028,
"ADSB",2007-10-03 00:00:00,3.3499999,3.4200001,3.3499999,3.3800001,1720,
"AGTHIA",2007-10-03 00:00:00,1.89,1.91,1.84,1.87,4774610,
"AIRARABIA",2007-10-03 00:00:00,1.39,1.42,1.38,1.39,173308895,
"AKIC",2007-10-03 00:00:00,1.5700001,1.6,1.5700001,1.6,12481,
"ALDAR",2007-10-03 00:00:00,9,9.1999998,8.3199997,8.7399998,62449354,
"ALMADINA",2007-10-03 00:00:00,10.4,10.45,10.25,10.3,755440,
"AMAN",2007-10-03 00:00:00,24.049999,24.1,23.700001,23.799999,62445,
"AMLAK",2007-10-03 00:00:00,3.3299999,3.3499999,3.26,3.26,24272706,
"ARIG",2007-10-03 00:00:00,3.53,3.5999999,3.53,3.5999999,208000,
"ARKAN",2007-10-03 00:00:00,1.75,1.75,1.72,1.74,24026445,
"ARMX",2007-10-03 00:00:00,2.6099999,2.6800001,2.6099999,2.6099999,11771811,
"ARTC",2007-10-03 00:00:00,6.4000001,6.5500002,6.3600001,6.3899999,5246025,
"BILDCO",2007-10-03 00:00:00,3.8299999,3.8499999,3.8,3.8299999,102973,
"BOS",2007-10-03 00:00:00,3.0999999,3.1500001,3.0999999,3.1400001,700000,
"CBI",2007-10-03 00:00:00,2.8299999,2.8299999,2.8299999,2.8299999,10000,
"DANA",2007-10-03 00:00:00,1.67,1.6799999,1.62,1.65,16087155,
"DEYAAR",2007-10-03 00:00:00,1.89,1.92,1.87,1.88,150784096,
"DFM",2007-10-03 00:00:00,3.3399999,3.3599999,3.29,3.29,87258287,
"DIB",2007-10-03 00:00:00,9.7200003,9.7700005,9.6800003,9.6800003,3160340,
"DIC",2007-10-03 00:00:00,4.54,4.5799999,4.4699998,4.4699998,14948669,
"DU",2007-10-03 00:00:00,4.8499999,4.9699998,4.7800002,4.79,5110866,
"EBI",2007-10-03 00:00:00,9.1999998,9.1999998,9.1999998,9.1999998,8125,
"EIC",2007-10-03 00:00:00,8,8,8,8,8333,
"EMAAR",2007-10-03 00:00:00,10.65,10.8,10.65,10.75,24101697,
"ETISALAT",2007-10-03 00:00:00,18.450001,18.6,18.299999,18.5,1261541,
"FGB",2007-10-03 00:00:00,15.5,15.9,15.15,15.5,2394430,
"FH",2007-10-03 00:00:00,6.4000001,6.4000001,6.4000001,6.4000001,14500,
"FOODCO",2007-10-03 00:00:00,3.9400001,3.9400001,3.9400001,3.9400001,20000,
"GCEM",2007-10-03 00:00:00,6.2600002,6.4899998,6.2600002,6.3499999,290511,
"GGICO",2007-10-03 00:00:00,7.5599999,7.5599999,7.5599999,7.5599999,6000,
"GPI",2007-10-03 00:00:00,6.1500001,6.1500001,6.1500001,6.1500001,10000,
"GRAND",2007-10-03 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,18271,
"GULFNAV",2007-10-03 00:00:00,1.3200001,1.33,1.29,1.3,67222631,
"IAIC",2007-10-03 00:00:00,3.3399999,3.3699999,3.27,3.27,4161136,
"INVESTB",2007-10-03 00:00:00,3.27,3.5999999,3.26,3.49,721367,
"JULPHAR",2007-10-03 00:00:00,2.03,2.05,2.03,2.04,27046,
"NBAD",2007-10-03 00:00:00,19,19.25,19,19.15,93547,
"NBD",2007-10-03 00:00:00,9.1000004,9.1000004,9.1000004,9.1000004,10000,
"NBS",2007-10-03 00:00:00,3,3,2.9300001,2.97,519594,
"NMDC",2007-10-03 00:00:00,5.3699999,5.3699999,5.3699999,5.3699999,11000,
"OEIHC",2007-10-03 00:00:00,19.049999,19.1,19.049999,19.049999,183,
"OIC",2007-10-03 00:00:00,8.9200001,8.9200001,8.5,8.5,5840,
"OILC",2007-10-03 00:00:00,1.87,1.88,1.8200001,1.85,29090757,
"QCEM",2007-10-03 00:00:00,2.75,2.75,2.75,2.75,10000,
"QTEL",2007-10-03 00:00:00,222,222.5,220,222,4300,
"RAKCC",2007-10-03 00:00:00,2.1500001,2.1600001,2.1099999,2.1300001,3759950,
"RAKPROP",2007-10-03 00:00:00,1.6799999,1.6900001,1.63,1.65,9217603,
"RAKWCT",2007-10-03 00:00:00,2.1300001,2.1500001,2.1300001,2.1400001,144846,
"SCIDC",2007-10-03 00:00:00,4.4099998,4.5799999,4.4099998,4.54,234719,
"SHUAA",2007-10-03 00:00:00,5.1399999,5.1399999,5.0999999,5.0999999,198667,
"SOROUH",2007-10-03 00:00:00,5.1100001,5.1700001,4.8000002,4.9499998,32168966,
"SUDATEL",2007-10-03 00:00:00,7.7800002,7.8499999,7.71,7.75,247700,
"TABREED",2007-10-03 00:00:00,2.5899999,2.6800001,2.5599999,2.6800001,25843551,
"TAMWEEL",2007-10-03 00:00:00,4.3000002,4.4699998,4.25,4.3800001,17576487,
"TAQA",2007-10-03 00:00:00,2.8800001,2.9400001,2.8299999,2.8699999,2869745,
"UAB",2007-10-03 00:00:00,7.1900001,7.1900001,7.1900001,7.1900001,280500,
"UNB",2007-10-03 00:00:00,7,7.3899999,7,7.1599998,2577522,
"UNION",2007-10-03 00:00:00,2.05,2.0699999,2.05,2.0599999,9387,
"UPP",2007-10-03 00:00:00,3.3099999,3.3399999,3.26,3.27,14394834,
"AABAR",2007-10-02 00:00:00,3.9000001,3.95,3.8199999,3.9000001,11407917,
"ABNIC",2007-10-02 00:00:00,7.6500001,7.6500001,7.6500001,7.6500001,300,
"ADAVIATION",2007-10-02 00:00:00,2.25,2.29,2.25,2.29,96500,
"ADCB",2007-10-02 00:00:00,6.5,6.77,6.5,6.6599998,1864682,
"ADIB",2007-10-02 00:00:00,53.799999,53.799999,53,53.150002,195911,
"ADNH",2007-10-02 00:00:00,5.98,6.0999999,5.98,6,166959,
"ADSB",2007-10-02 00:00:00,3.4000001,3.6400001,3.4000001,3.5999999,1004170,
"AGTHIA",2007-10-02 00:00:00,1.88,1.91,1.87,1.89,5080722,
"AIRARABIA",2007-10-02 00:00:00,1.35,1.39,1.35,1.38,120660501,
"AKIC",2007-10-02 00:00:00,1.6,1.6,1.6,1.6,21300,
"ALDAR",2007-10-02 00:00:00,8.3000002,8.9499998,8.3000002,8.71,91996289,
"ALMADINA",2007-10-02 00:00:00,10.4,10.5,10.35,10.4,471900,
"AMAN",2007-10-02 00:00:00,24,24.1,23.65,23.75,132425,
"AMLAK",2007-10-02 00:00:00,3.21,3.3199999,3.21,3.3099999,32877008,
"ARIG",2007-10-02 00:00:00,3.45,3.46,3.45,3.46,125000,
"ARKAN",2007-10-02 00:00:00,1.74,1.74,1.72,1.73,12385679,
"ARMX",2007-10-02 00:00:00,2.5599999,2.6199999,2.55,2.5899999,10113438,
"ARTC",2007-10-02 00:00:00,6.27,6.4000001,6.2600002,6.3899999,3117664,
"ASMAK",2007-10-02 00:00:00,5.1500001,5.1999998,5.1500001,5.1599998,800,
"AWNIC",2007-10-02 00:00:00,5.8499999,5.8899999,5.8499999,5.8800001,4000,
"BILDCO",2007-10-02 00:00:00,3.8499999,3.8699999,3.8299999,3.8599999,192003,
"BOS",2007-10-02 00:00:00,3.0999999,3.1099999,2.95,3.0799999,855000,
"CBD",2007-10-02 00:00:00,8.3299999,8.6899996,8.3100004,8.6899996,54000,
"CBI",2007-10-02 00:00:00,2.71,2.8399999,2.71,2.8199999,2959000,
"DANA",2007-10-02 00:00:00,1.6799999,1.72,1.66,1.6900001,70871691,
"DEYAAR",2007-10-02 00:00:00,1.85,1.89,1.85,1.88,127507357,
"DFM",2007-10-02 00:00:00,3.1600001,3.3099999,3.1600001,3.28,148548217,
"DIB",2007-10-02 00:00:00,9.6499996,9.8000002,9.6499996,9.6999998,5304566,
"DIC",2007-10-02 00:00:00,4.4299998,4.5500002,4.4299998,4.5100002,26550813,
"DRIVE",2007-10-02 00:00:00,3.1199999,3.1199999,3.1199999,3.1199999,14500,
"DU",2007-10-02 00:00:00,4.71,4.77,4.6900001,4.7399998,1976778,
"EIC",2007-10-02 00:00:00,8.0100002,9.3000002,8.0100002,8.6199999,26000,
"EMAAR",2007-10-02 00:00:00,10.6,10.65,10.55,10.65,14693252,
"ETISALAT",2007-10-02 00:00:00,18.299999,18.6,18.299999,18.5,1495007,
"FBICO",2007-10-02 00:00:00,1.73,1.85,1.73,1.79,140479,
"FCI",2007-10-02 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,47822,
"FGB",2007-10-02 00:00:00,15.05,16,15.05,15.4,5623622,
"FH",2007-10-02 00:00:00,6.4899998,6.4899998,6.3499999,6.3600001,93786,
"GCEM",2007-10-02 00:00:00,6.4499998,6.4499998,6.4000001,6.4099998,112391,
"GFH",2007-10-02 00:00:00,8.6000004,8.8000002,8.6000004,8.8000002,10000,
"GPI",2007-10-02 00:00:00,6.1500001,6.1500001,6.1500001,6.1500001,7800,
"GRAND",2007-10-02 00:00:00,4.3000002,4.3000002,4.3000002,4.3000002,25024,
"GULFNAV",2007-10-02 00:00:00,1.29,1.3099999,1.28,1.3,29089620,
"IAIC",2007-10-02 00:00:00,3.3299999,3.3499999,3.3,3.3199999,5018725,
"IFA",2007-10-02 00:00:00,12.25,12.5,12.25,12.5,12339,
"INVESTB",2007-10-02 00:00:00,3.4000001,3.49,3.3,3.3499999,160000,
"JULPHAR",2007-10-02 00:00:00,2.05,2.05,2.04,2.04,154437,
"NBAD",2007-10-02 00:00:00,18.85,19.85,18.85,19.299999,153700,
"NBD",2007-10-02 00:00:00,9,9,9,9,1000000,
"NBS",2007-10-02 00:00:00,3,3.01,2.96,3,1279216,
"NCC",2007-10-02 00:00:00,9.75,9.75,9.75,9.75,25000,
"NCTH",2007-10-02 00:00:00,4.3000002,4.3000002,4.3000002,4.3000002,5000,
"NMDC",2007-10-02 00:00:00,5.3699999,5.3699999,5.3699999,5.3699999,2580,
"OEIHC",2007-10-02 00:00:00,19.049999,19.049999,19.049999,19.049999,74,
"OILC",2007-10-02 00:00:00,1.83,1.88,1.83,1.86,73514894,
"QTEL",2007-10-02 00:00:00,218.10001,221,218.10001,218.60001,1200,
"RAKCC",2007-10-02 00:00:00,2.1400001,2.1600001,2.1300001,2.1400001,4688824,
"RAKCEC",2007-10-02 00:00:00,5.8000002,5.8000002,5.8000002,5.8000002,3100,
"RAKPROP",2007-10-02 00:00:00,1.6900001,1.71,1.6799999,1.6900001,23077674,
"RAKWCT",2007-10-02 00:00:00,2.1300001,2.1800001,2.1300001,2.1700001,29500,
"SCIDC",2007-10-02 00:00:00,4.5,4.5300002,4.5,4.52,626719,
"SHUAA",2007-10-02 00:00:00,5.1399999,5.1399999,5.0999999,5.0999999,375682,
"SOROUH",2007-10-02 00:00:00,4.9499998,5.1700001,4.9499998,5.0599999,70699160,
"SUDATEL",2007-10-02 00:00:00,7.8000002,7.8699999,7.79,7.8200002,77973,
"TABREED",2007-10-02 00:00:00,2.4300001,2.6199999,2.4300001,2.5899999,32708917,
"TAMWEEL",2007-10-02 00:00:00,4.1100001,4.2199998,4.1100001,4.21,6149436,
"TAQA",2007-10-02 00:00:00,2.9200001,2.97,2.8800001,2.9200001,10902709,
"TKFL",2007-10-02 00:00:00,4.0599999,4.1100001,4.0599999,4.0999999,72659,
"UCC",2007-10-02 00:00:00,4.73,4.73,4.71,4.7199998,48000,
"UNB",2007-10-02 00:00:00,6.9099998,6.9099998,6.8099999,6.8600001,620493,
"UNION",2007-10-02 00:00:00,2,2.1900001,2,2.1700001,53524,
"UPP",2007-10-02 00:00:00,3.1900001,3.3199999,3.1900001,3.27,29742388,
"AABAR",2007-10-01 00:00:00,3.6800001,3.95,3.6800001,3.8399999,34467410,
"ADAVIATION",2007-10-01 00:00:00,2.25,2.3,2.25,2.27,190089,
"ADCB",2007-10-01 00:00:00,6.4000001,6.5300002,6.4000001,6.4899998,2141122,
"ADIB",2007-10-01 00:00:00,52.799999,53.799999,52.5,53.25,289468,
"ADNH",2007-10-01 00:00:00,6,6,5.9499998,5.9499998,102600,
"AGTHIA",2007-10-01 00:00:00,1.85,1.91,1.83,1.89,11476674,
"AIRARABIA",2007-10-01 00:00:00,1.36,1.37,1.34,1.35,51595814,
"AKIC",2007-10-01 00:00:00,1.5700001,1.5700001,1.5700001,1.5700001,15114,
"ALDAR",2007-10-01 00:00:00,8.3000002,8.4399996,8.0799999,8.2600002,58277166,
"ALMADINA",2007-10-01 00:00:00,10.4,10.5,10.3,10.5,552522,
"AMAN",2007-10-01 00:00:00,23.049999,24.200001,23.049999,23.5,183357,
"AMLAK",2007-10-01 00:00:00,3.1800001,3.22,3.1800001,3.2,5018129,
"ARIG",2007-10-01 00:00:00,3.4100001,3.45,3.4100001,3.45,20850,
"ARKAN",2007-10-01 00:00:00,1.73,1.74,1.71,1.73,22692471,
"ARMX",2007-10-01 00:00:00,2.5599999,2.5699999,2.55,2.55,1378131,
"ARTC",2007-10-01 00:00:00,6.1999998,6.2600002,6.1999998,6.23,1174037,
"ASMAK",2007-10-01 00:00:00,5,5,5,5,597,
"BILDCO",2007-10-01 00:00:00,3.75,3.8399999,3.6300001,3.75,393181,
"BOS",2007-10-01 00:00:00,2.98,3.0899999,2.98,3.05,1011736,
"CBI",2007-10-01 00:00:00,2.8,2.8299999,2.74,2.77,2107000,
"DANA",2007-10-01 00:00:00,1.62,1.65,1.62,1.64,19473200,
"DEYAAR",2007-10-01 00:00:00,1.84,1.86,1.84,1.85,31472821,
"DFM",2007-10-01 00:00:00,3.1600001,3.1900001,3.1500001,3.1500001,17631305,
"DIB",2007-10-01 00:00:00,9.4099998,9.7799997,9.4099998,9.6199999,9140175,
"DIC",2007-10-01 00:00:00,4.4299998,4.4699998,4.4200001,4.4400001,3955503,
"DRIVE",2007-10-01 00:00:00,3.1700001,3.1700001,3.1700001,3.1700001,10000,
"DU",2007-10-01 00:00:00,4.71,4.7600002,4.6999998,4.6999998,774515,
"EMAAR",2007-10-01 00:00:00,10.65,10.7,10.5,10.6,17074139,
"ETISALAT",2007-10-01 00:00:00,18.1,18.5,18.1,18.35,1069942,
"FBICO",2007-10-01 00:00:00,1.6900001,1.6900001,1.6900001,1.6900001,5000,
"FCI",2007-10-01 00:00:00,4.3899999,4.3899999,4.3600001,4.3899999,406222,
"FGB",2007-10-01 00:00:00,14.35,15.05,14.35,15,3107963,
"FH",2007-10-01 00:00:00,6.25,6.3899999,6.2199998,6.3099999,73568,
"FOODCO",2007-10-01 00:00:00,3.8699999,3.8699999,3.8,3.8699999,23084,
"GCEM",2007-10-01 00:00:00,6.5,6.5,6.4499998,6.4899998,265000,
"GGICO",2007-10-01 00:00:00,7.5599999,7.5599999,7.5599999,7.5599999,5000,
"GULFNAV",2007-10-01 00:00:00,1.29,1.29,1.28,1.29,15931482,
"IAIC",2007-10-01 00:00:00,3.28,3.3499999,3.26,3.29,2787556,
"INVESTB",2007-10-01 00:00:00,3.5999999,3.5999999,3.4000001,3.5,312939,
"JULPHAR",2007-10-01 00:00:00,2.04,2.04,2.02,2.04,140274,
"NBAD",2007-10-01 00:00:00,18.950001,19.5,18.950001,19.049999,303100,
"NBD",2007-10-01 00:00:00,9.0799999,9.0799999,9.0799999,9.0799999,3600,
"NBQ",2007-10-01 00:00:00,4.75,5.1999998,4.75,5.1100001,64299,
"NBS",2007-10-01 00:00:00,2.9300001,3,2.9300001,3,1560553,
"NCC",2007-10-01 00:00:00,10.1,10.1,10.1,10.1,488,
"NCTH",2007-10-01 00:00:00,4.2399998,4.2399998,4.2399998,4.2399998,5300,
"NMDC",2007-10-01 00:00:00,5.2600002,5.3099999,5.2600002,5.2800002,3467,
"OILC",2007-10-01 00:00:00,1.83,1.84,1.8099999,1.83,28085610,
"QCEM",2007-10-01 00:00:00,2.7,2.7,2.7,2.7,61000,
"QTEL",2007-10-01 00:00:00,220,220,220,220,100,
"RAKBANK",2007-10-01 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,16250,
"RAKCC",2007-10-01 00:00:00,2.1700001,2.1800001,2.1300001,2.1500001,9332153,
"RAKPROP",2007-10-01 00:00:00,1.64,1.6900001,1.64,1.67,40402559,
"RAKWCT",2007-10-01 00:00:00,2.1300001,2.1800001,2.1300001,2.1700001,1173180,
"SCIDC",2007-10-01 00:00:00,4.5,4.5,4.5,4.5,485281,
"SHUAA",2007-10-01 00:00:00,5.0999999,5.1500001,5.0700002,5.0999999,255000,
"SOROUH",2007-10-01 00:00:00,4.6900001,5.0100002,4.6900001,4.8600001,84833872,
"SUDATEL",2007-10-01 00:00:00,7.8099999,7.8499999,7.79,7.8200002,56706,
"TABREED",2007-10-01 00:00:00,2.4200001,2.4400001,2.4100001,2.4200001,1782863,
"TAMWEEL",2007-10-01 00:00:00,4.1399999,4.1599998,4.0799999,4.1100001,3556911,
"TAQA",2007-10-01 00:00:00,2.8299999,2.97,2.8099999,2.9100001,36944183,
"TKFL",2007-10-01 00:00:00,4.0999999,4.0999999,4.0999999,4.0999999,4910,
"UAB",2007-10-01 00:00:00,7.1900001,7.1900001,7.1900001,7.1900001,771505,
"UNB",2007-10-01 00:00:00,7,7,6.9000001,6.98,52709,
"UNION",2007-10-01 00:00:00,2.03,2.0899999,2.01,2.04,51885,
"UPP",2007-10-01 00:00:00,3.1800001,3.21,3.1600001,3.1800001,1873557,
"AABAR",2007-09-30 00:00:00,3.6700001,3.6900001,3.6500001,3.6700001,1916643,
"ADAVIATION",2007-09-30 00:00:00,2.25,2.3,2.25,2.3,10595,
"ADCB",2007-09-30 00:00:00,6.3000002,6.4099998,6.3000002,6.3800001,2271586,
"ADIB",2007-09-30 00:00:00,52.400002,53.450001,52.299999,52.950001,415026,
"ADNH",2007-09-30 00:00:00,5.9000001,5.9000001,5.9000001,5.9000001,6000,
"ADSB",2007-09-30 00:00:00,3.3099999,3.49,3.3,3.3099999,28880,
"AGTHIA",2007-09-30 00:00:00,1.86,1.87,1.83,1.85,2820276,
"AIRARABIA",2007-09-30 00:00:00,1.34,1.38,1.33,1.35,225185256,
"AKIC",2007-09-30 00:00:00,1.59,1.59,1.59,1.59,10800,
"ALDAR",2007-09-30 00:00:00,7.52,8.2200003,7.52,7.8800001,53149335,
"ALMADINA",2007-09-30 00:00:00,10.65,10.65,10.25,10.5,991500,
"AMAN",2007-09-30 00:00:00,23.1,23.1,22.950001,23,26170,
"AMLAK",2007-09-30 00:00:00,3.1800001,3.1800001,3.1600001,3.1700001,2976315,
"ARIG",2007-09-30 00:00:00,3.5999999,3.5999999,3.4100001,3.4100001,10584,
"ARKAN",2007-09-30 00:00:00,1.71,1.74,1.7,1.72,22420995,
"ARMX",2007-09-30 00:00:00,2.5799999,2.5899999,2.55,2.55,934819,
"ARTC",2007-09-30 00:00:00,6.1900001,6.3000002,6.1799998,6.25,1941099,
"ASMAK",2007-09-30 00:00:00,5.5,5.5,5.5,5.5,200,
"BILDCO",2007-09-30 00:00:00,3.8,3.8699999,3.5599999,3.76,320100,
"BOS",2007-09-30 00:00:00,2.9300001,2.98,2.9300001,2.96,201250,
"CBD",2007-09-30 00:00:00,8.6999998,8.6999998,8.6999998,8.6999998,10000,
"CBI",2007-09-30 00:00:00,2.72,2.8199999,2.72,2.77,5637487,
"DANA",2007-09-30 00:00:00,1.62,1.63,1.61,1.62,5110325,
"DEYAAR",2007-09-30 00:00:00,1.86,1.86,1.83,1.84,46054607,
"DFM",2007-09-30 00:00:00,3.1600001,3.1700001,3.1400001,3.1500001,7425773,
"DIB",2007-09-30 00:00:00,9.3900003,9.4099998,9.3500004,9.3999996,1688448,
"DIC",2007-09-30 00:00:00,4.4099998,4.46,4.3899999,4.46,6630076,
"DRIVE",2007-09-30 00:00:00,3.0899999,3.0899999,3.0899999,3.0899999,1000,
"DU",2007-09-30 00:00:00,4.6799998,4.7600002,4.6700001,4.7600002,1122702,
"EMAAR",2007-09-30 00:00:00,10.75,10.75,10.6,10.65,6431639,
"ETISALAT",2007-09-30 00:00:00,18,18.35,18,18.25,1884605,
"FGB",2007-09-30 00:00:00,14.5,14.85,14.45,14.6,2036600,
"FH",2007-09-30 00:00:00,6.5,6.5,6.27,6.3400002,135134,
"FOODCO",2007-09-30 00:00:00,3.8,3.8599999,3.8,3.8499999,41542,
"GCEM",2007-09-30 00:00:00,6.5,6.5,6.5,6.5,50673,
"GGICO",2007-09-30 00:00:00,7.5700002,7.5700002,7.5599999,7.5599999,10849,
"GULFNAV",2007-09-30 00:00:00,1.3,1.3,1.28,1.29,24156288,
"IAIC",2007-09-30 00:00:00,3.3,3.3099999,3.25,3.27,908962,
"INVESTB",2007-09-30 00:00:00,3.3,3.52,3.3,3.48,181427,
"MAZAYA",2007-09-30 00:00:00,9,9,9,9,5000,
"NBAD",2007-09-30 00:00:00,18.4,18.700001,18.4,18.5,20097,
"NBF",2007-09-30 00:00:00,4.6500001,4.6500001,4.6500001,4.6500001,500,
"NBQ",2007-09-30 00:00:00,4.75,4.75,4.75,4.75,5236875,
"NBS",2007-09-30 00:00:00,2.9200001,2.95,2.9100001,2.9300001,170379,
"NCC",2007-09-30 00:00:00,10.1,10.1,10.1,10.1,300,
"NCTH",2007-09-30 00:00:00,4.6399999,4.6399999,4.6399999,4.6399999,6000,
"NMDC",2007-09-30 00:00:00,5.1999998,5.2600002,5.1999998,5.1999998,2804,
"OEIHC",2007-09-30 00:00:00,20,20,20,20,7417,
"OIC",2007-09-30 00:00:00,8.8999996,8.8999996,8.5,8.5,12315,
"OILC",2007-09-30 00:00:00,1.83,1.85,1.8200001,1.83,23720276,
"QCEM",2007-09-30 00:00:00,2.78,2.8,2.78,2.79,204919,
"RAKCC",2007-09-30 00:00:00,2.1700001,2.2,2.1199999,2.1700001,21073582,
"RAKCEC",2007-09-30 00:00:00,5.54,5.8000002,5.54,5.6599998,22913,
"RAKPROP",2007-09-30 00:00:00,1.63,1.64,1.62,1.63,5736722,
"RAKWCT",2007-09-30 00:00:00,2.1500001,2.1600001,2.1300001,2.1500001,602826,
"SCIDC",2007-09-30 00:00:00,4.4899998,4.4899998,4.4899998,4.4899998,24000,
"SHUAA",2007-09-30 00:00:00,5.0999999,5.1399999,5.0999999,5.0999999,759507,
"SOROUH",2007-09-30 00:00:00,4.5,4.6700001,4.5,4.6100001,31300449,
"SUDATEL",2007-09-30 00:00:00,7.8299999,7.8699999,7.8200002,7.8400002,76000,
"TABREED",2007-09-30 00:00:00,2.4300001,2.45,2.4100001,2.4200001,3571294,
"TAMWEEL",2007-09-30 00:00:00,3.98,4.3499999,3.96,4.0500002,3913824,
"TAQA",2007-09-30 00:00:00,2.76,2.8099999,2.76,2.79,2013530,
"TKFL",2007-09-30 00:00:00,4.0500002,4.0999999,4.0500002,4.0999999,85227,
"UAB",2007-09-30 00:00:00,7.1900001,7.1900001,7.1900001,7.1900001,500000,
"UNB",2007-09-30 00:00:00,6.9400001,7,6.9400001,6.9899998,323000,
"UNION",2007-09-30 00:00:00,2.05,2.25,2,2.22,712198,
"UPP",2007-09-30 00:00:00,3.1700001,3.1700001,3.1500001,3.1600001,958215,
"AABAR",2007-09-27 00:00:00,3.6300001,3.6500001,3.6300001,3.6400001,990248,
"ADAVIATION",2007-09-27 00:00:00,2.28,2.28,2.28,2.28,10000,
"ADCB",2007-09-27 00:00:00,6.3299999,6.3800001,6.25,6.3400002,1255914,
"ADIB",2007-09-27 00:00:00,52.700001,52.700001,52.349998,52.450001,87910,
"AGTHIA",2007-09-27 00:00:00,1.8200001,1.88,1.8200001,1.86,6450468,
"AIRARABIA",2007-09-27 00:00:00,1.3099999,1.35,1.3099999,1.34,110829006,
"ALDAR",2007-09-27 00:00:00,7.4000001,7.52,7.4000001,7.48,20288618,
"ALMADINA",2007-09-27 00:00:00,10.65,10.65,10.55,10.6,421697,
"AMAN",2007-09-27 00:00:00,23.1,23.35,23.1,23.35,5843,
"AMLAK",2007-09-27 00:00:00,3.1900001,3.2,3.1500001,3.1800001,4868257,
"ARIG",2007-09-27 00:00:00,3.4200001,3.4200001,3.4200001,3.4200001,770,
"ARKAN",2007-09-27 00:00:00,1.7,1.71,1.6900001,1.7,6284116,
"ARMX",2007-09-27 00:00:00,2.5799999,2.5799999,2.5599999,2.5799999,787525,
"ARTC",2007-09-27 00:00:00,6.2800002,6.3000002,6.1700001,6.1799998,1141632,
"ASMAK",2007-09-27 00:00:00,5.5,5.5,5.5,5.5,200,
"AWNIC",2007-09-27 00:00:00,5.75,5.75,5,5.4099998,135000,
"BILDCO",2007-09-27 00:00:00,3.8,3.8,3.8,3.8,19950,
"BOS",2007-09-27 00:00:00,2.9200001,2.9200001,2.9200001,2.9200001,45,
"CBI",2007-09-27 00:00:00,2.8099999,2.8900001,2.7,2.75,3478286,
"DANA",2007-09-27 00:00:00,1.61,1.62,1.6,1.61,5420166,
"DEYAAR",2007-09-27 00:00:00,1.85,1.86,1.84,1.85,19234959,
"DFM",2007-09-27 00:00:00,3.1400001,3.1600001,3.1400001,3.1600001,5928687,
"DIB",2007-09-27 00:00:00,9.3999996,9.4499998,9.3999996,9.4200001,611748,
"DIC",2007-09-27 00:00:00,4.4299998,4.4400001,4.4099998,4.4099998,2131692,
"DRIVE",2007-09-27 00:00:00,3.1400001,3.1500001,3.1400001,3.1500001,46000,
"DU",2007-09-27 00:00:00,4.6700001,4.6999998,4.6500001,4.6700001,949499,
"EMAAR",2007-09-27 00:00:00,10.7,10.8,10.7,10.7,4254716,
"ETISALAT",2007-09-27 00:00:00,18,18.1,17.950001,18,2179913,
"FGB",2007-09-27 00:00:00,14.35,14.35,14.25,14.3,1236451,
"FH",2007-09-27 00:00:00,6.5,6.6399999,6.5,6.5100002,219301,
"FOODCO",2007-09-27 00:00:00,3.8599999,3.8599999,3.8599999,3.8599999,9156,
"GCEM",2007-09-27 00:00:00,6.5,6.5300002,6.48,6.5,947289,
"GGICO",2007-09-27 00:00:00,7.6500001,7.6500001,7.6500001,7.6500001,10000,
"GRAND",2007-09-27 00:00:00,3.74,3.74,3.74,3.74,1628,
"GULFNAV",2007-09-27 00:00:00,1.3,1.3,1.28,1.3,33683110,
"IAIC",2007-09-27 00:00:00,3.25,3.3,3.25,3.26,871176,
"JULPHAR",2007-09-27 00:00:00,2,2,2,2,66980,
"MAZAYA",2007-09-27 00:00:00,9,9,9,9,10000,
"NBAD",2007-09-27 00:00:00,18.950001,18.950001,18.950001,18.950001,16750,
"NBD",2007-09-27 00:00:00,9,9,9,9,795411,
"NBF",2007-09-27 00:00:00,4.5,4.5,4.4099998,4.4099998,383419,
"NBQ",2007-09-27 00:00:00,4.75,4.75,4.75,4.75,20000,
"NBS",2007-09-27 00:00:00,2.9400001,2.9400001,2.9200001,2.9400001,1218070,
"NMDC",2007-09-27 00:00:00,5.3000002,5.5,5.3000002,5.3899999,78036,
"OEIHC",2007-09-27 00:00:00,19.5,19.5,19.5,19.5,68,
"OILC",2007-09-27 00:00:00,1.8099999,1.86,1.8099999,1.84,77510606,
"QTEL",2007-09-27 00:00:00,223,227,220,221.7,2187,
"RAKBANK",2007-09-27 00:00:00,7.25,7.25,7.25,7.25,1091511,
"RAKCC",2007-09-27 00:00:00,2.0999999,2.2,2.0999999,2.1600001,47816421,
"RAKCEC",2007-09-27 00:00:00,5.46,5.5,5.46,5.48,19000,
"RAKPROP",2007-09-27 00:00:00,1.65,1.65,1.61,1.63,9391479,
"RAKWCT",2007-09-27 00:00:00,2.1400001,2.1600001,2.1199999,2.1400001,425150,
"SCIDC",2007-09-27 00:00:00,4.5,4.5,4.4899998,4.5,40000,
"SHUAA",2007-09-27 00:00:00,5.0599999,5.1199999,5.04,5.1199999,108061,
"SOROUH",2007-09-27 00:00:00,4.4400001,4.5,4.4400001,4.4699998,920962,
"SUDATEL",2007-09-27 00:00:00,7.8699999,7.9000001,7.8200002,7.8699999,44230,
"TABREED",2007-09-27 00:00:00,2.45,2.46,2.4300001,2.4300001,1117134,
"TAMWEEL",2007-09-27 00:00:00,3.96,4.0100002,3.9300001,4.0100002,2135893,
"TAQA",2007-09-27 00:00:00,2.78,2.8,2.75,2.78,475860,
"TKFL",2007-09-27 00:00:00,4.1300001,4.1300001,4.0999999,4.1100001,12000,
"UAB",2007-09-27 00:00:00,7.1999998,7.1999998,7.1900001,7.1900001,550000,
"UNB",2007-09-27 00:00:00,6.8000002,6.8000002,6.8000002,6.8000002,98300,
"UNION",2007-09-27 00:00:00,2.04,2.0899999,2.03,2.0599999,211037,
"UPP",2007-09-27 00:00:00,3.1700001,3.1800001,3.1600001,3.1800001,1008090,
"AABAR",2007-09-26 00:00:00,3.6400001,3.6900001,3.6400001,3.6600001,1504574,
"ADAVIATION",2007-09-26 00:00:00,2.28,2.28,2.24,2.26,419800,
"ADCB",2007-09-26 00:00:00,6.1599998,6.3000002,6.1599998,6.2600002,2010100,
"ADIB",2007-09-26 00:00:00,52.5,52.799999,52.299999,52.5,60594,
"ADNH",2007-09-26 00:00:00,5.8499999,6,5.8499999,5.9899998,4564892,
"ADSB",2007-09-26 00:00:00,3.1700001,3.5,3.1600001,3.3499999,138100,
"AGTHIA",2007-09-26 00:00:00,1.8200001,1.85,1.8099999,1.84,5435927,
"AIRARABIA",2007-09-26 00:00:00,1.35,1.35,1.3099999,1.3099999,144519898,
"ALDAR",2007-09-26 00:00:00,7.3499999,7.4200001,7.3400002,7.3899999,7402930,
"ALMADINA",2007-09-26 00:00:00,10.4,10.7,10.35,10.6,909628,
"AMAN",2007-09-26 00:00:00,23.200001,23.5,23.15,23.200001,60911,
"AMLAK",2007-09-26 00:00:00,3.23,3.24,3.1800001,3.1800001,7482376,
"ARIG",2007-09-26 00:00:00,3.45,3.5999999,3.45,3.5999999,293451,
"ARKAN",2007-09-26 00:00:00,1.7,1.73,1.6900001,1.71,29932034,
"ARMX",2007-09-26 00:00:00,2.5799999,2.5999999,2.55,2.55,1044362,
"ARTC",2007-09-26 00:00:00,6.1999998,6.3099999,6.1999998,6.25,6787445,
"ASMAK",2007-09-26 00:00:00,5.3499999,5.5999999,5.3499999,5.5500002,1000,
"AWNIC",2007-09-26 00:00:00,5.0999999,5.5,5.0999999,5.3400002,1483704,
"BILDCO",2007-09-26 00:00:00,3.8699999,3.8699999,3.8,3.8099999,42788,
"BOS",2007-09-26 00:00:00,2.95,2.96,2.9400001,2.95,394769,
"CBD",2007-09-26 00:00:00,8.5500002,8.5500002,8.5500002,8.5500002,20000,
"CBI",2007-09-26 00:00:00,2.54,2.76,2.54,2.6800001,14434191,
"DANA",2007-09-26 00:00:00,1.61,1.64,1.61,1.63,15865053,
"DEYAAR",2007-09-26 00:00:00,1.87,1.87,1.84,1.85,55092378,
"DFM",2007-09-26 00:00:00,3.1900001,3.2,3.1400001,3.1400001,29701080,
"DIB",2007-09-26 00:00:00,9.5,9.54,9.3800001,9.3800001,1589115,
"DIC",2007-09-26 00:00:00,4.46,4.46,4.4000001,4.4099998,8050686,
"DRIVE",2007-09-26 00:00:00,3.1700001,3.1700001,3.1700001,3.1700001,10000,
"DU",2007-09-26 00:00:00,4.7199998,4.7399998,4.6599998,4.6599998,821090,
"EIC",2007-09-26 00:00:00,8.5,8.5,8.5,8.5,9999,
"EMAAR",2007-09-26 00:00:00,10.85,10.85,10.7,10.7,11233360,
"ETISALAT",2007-09-26 00:00:00,17.85,18.15,17.799999,18.049999,2159355,
"FGB",2007-09-26 00:00:00,14,14.75,14,14.3,1399700,
"FH",2007-09-26 00:00:00,6.3099999,6.3099999,6.3099999,6.3099999,4031,
"GCEM",2007-09-26 00:00:00,6.3499999,6.5,6.3499999,6.4899998,1149254,
"GFH",2007-09-26 00:00:00,8.1999998,8.2200003,8.1999998,8.2200003,33600,
"GGICO",2007-09-26 00:00:00,7.5999999,7.6999998,7.5100002,7.6999998,44560,
"GULFNAV",2007-09-26 00:00:00,1.28,1.3200001,1.27,1.3,289681592,
"IAIC",2007-09-26 00:00:00,3.3299999,3.3299999,3.25,3.25,3214142,
"INVESTB",2007-09-26 00:00:00,3.1300001,3.25,3.1300001,3.24,87000,
"JULPHAR",2007-09-26 00:00:00,2,2.05,1.98,2.01,91540,
"MAZAYA",2007-09-26 00:00:00,8.6000004,8.6000004,8.6000004,8.6000004,35225,
"NBAD",2007-09-26 00:00:00,18.799999,19,18.799999,19,85577,
"NBQ",2007-09-26 00:00:00,4.79,4.79,4.79,4.79,60000,
"NBS",2007-09-26 00:00:00,2.9300001,2.97,2.9300001,2.95,546512,
"NCTH",2007-09-26 00:00:00,4.2199998,4.2199998,4.2199998,4.2199998,10600,
"NMDC",2007-09-26 00:00:00,5.3099999,5.3600001,5.3099999,5.3600001,55500,
"OILC",2007-09-26 00:00:00,1.76,1.84,1.76,1.8099999,172391968,
"QTEL",2007-09-26 00:00:00,230,230,222,229,6104,
"RAKBANK",2007-09-26 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,78906,
"RAKCC",2007-09-26 00:00:00,2.0699999,2.0999999,2.0599999,2.0799999,5793289,
"RAKPROP",2007-09-26 00:00:00,1.61,1.66,1.61,1.64,13676020,
"RAKWCT",2007-09-26 00:00:00,2.1199999,2.1400001,2.0999999,2.1199999,1148972,
"SHUAA",2007-09-26 00:00:00,5.0500002,5.1500001,5.0500002,5.0999999,1268347,
"SOROUH",2007-09-26 00:00:00,4.5,4.5,4.4499998,4.4699998,3194016,
"SUDATEL",2007-09-26 00:00:00,7.8899999,7.8899999,7.8000002,7.8200002,189264,
"TABREED",2007-09-26 00:00:00,2.47,2.47,2.4200001,2.4300001,4239441,
"TAMWEEL",2007-09-26 00:00:00,4,4.0300002,3.96,4,6707205,
"TAQA",2007-09-26 00:00:00,2.79,2.8199999,2.75,2.78,2545535,
"TKFL",2007-09-26 00:00:00,4.0500002,4.1900001,4.0500002,4.0999999,1500,
"UAB",2007-09-26 00:00:00,7.3499999,7.3499999,7.3499999,7.3499999,90000,
"UCC",2007-09-26 00:00:00,4.7399998,4.7399998,4.7399998,4.7399998,1108,
"UNB",2007-09-26 00:00:00,6.8499999,6.8499999,6.8000002,6.8200002,82850,
"UNION",2007-09-26 00:00:00,2,2.2,2,2.1199999,1136751,
"UPP",2007-09-26 00:00:00,3.1900001,3.2,3.1500001,3.1600001,2062323,
"AABAR",2007-09-25 00:00:00,3.6500001,3.6800001,3.6400001,3.6600001,932698,
"ADAVIATION",2007-09-25 00:00:00,2.28,2.28,2.28,2.28,10185,
"ADCB",2007-09-25 00:00:00,6.1799998,6.1999998,6.1799998,6.1900001,242400,
"ADIB",2007-09-25 00:00:00,52.549999,52.849998,52.299999,52.549999,44654,
"ADNH",2007-09-25 00:00:00,5.5999999,5.6799998,5.5999999,5.6799998,1193632,
"ADNIC",2007-09-25 00:00:00,8.75,8.75,8.75,8.75,5000,
"AGTHIA",2007-09-25 00:00:00,1.78,1.84,1.78,1.8200001,3729109,
"AIRARABIA",2007-09-25 00:00:00,1.28,1.36,1.27,1.35,522784230,
"AKIC",2007-09-25 00:00:00,1.64,1.64,1.64,1.64,25000,
"ALDAR",2007-09-25 00:00:00,7.4299998,7.5500002,7.3200002,7.4699998,25941540,
"ALMADINA",2007-09-25 00:00:00,10.45,10.7,10.35,10.45,854200,
"AMAN",2007-09-25 00:00:00,23.200001,23.65,23.1,23.5,130241,
"AMLAK",2007-09-25 00:00:00,3.21,3.27,3.21,3.22,35556045,
"ARIG",2007-09-25 00:00:00,3.5,3.5,3.5,3.5,154000,
"ARKAN",2007-09-25 00:00:00,1.6900001,1.7,1.67,1.6799999,7077336,
"ARMX",2007-09-25 00:00:00,2.5799999,2.6099999,2.5799999,2.5999999,740084,
"ARTC",2007-09-25 00:00:00,6.1700001,6.21,6.1500001,6.21,2622279,
"ASMAK",2007-09-25 00:00:00,5.1700001,5.1700001,5.1700001,5.1700001,200,
"AWNIC",2007-09-25 00:00:00,5.0300002,5.0900002,5,5.0500002,927382,
"BILDCO",2007-09-25 00:00:00,3.8,3.8499999,3.8,3.8199999,19700,
"BOS",2007-09-25 00:00:00,2.98,2.98,2.98,2.98,144333,
"CBD",2007-09-25 00:00:00,8.75,8.75,8.75,8.75,50000,
"CBI",2007-09-25 00:00:00,2.52,2.5899999,2.45,2.51,5971536,
"DANA",2007-09-25 00:00:00,1.6,1.61,1.59,1.6,5521701,
"DEYAAR",2007-09-25 00:00:00,1.85,1.88,1.85,1.87,65279416,
"DFM",2007-09-25 00:00:00,3.1600001,3.1900001,3.1600001,3.1800001,16180346,
"DIB",2007-09-25 00:00:00,9.3999996,9.5299997,9.3900003,9.5,5226793,
"DIC",2007-09-25 00:00:00,4.4400001,4.4699998,4.4299998,4.46,6553418,
"DNIR",2007-09-25 00:00:00,3.47,3.47,3.47,3.47,70000,
"DRIVE",2007-09-25 00:00:00,3.1099999,3.1300001,3.1099999,3.1099999,17212,
"DU",2007-09-25 00:00:00,4.7399998,4.7600002,4.7199998,4.7399998,454870,
"EIC",2007-09-25 00:00:00,9.8400002,9.8400002,8.1000004,8.25,105999,
"EMAAR",2007-09-25 00:00:00,10.75,10.9,10.7,10.85,12434413,
"ETISALAT",2007-09-25 00:00:00,17.549999,17.85,17.549999,17.799999,419146,
"FGB",2007-09-25 00:00:00,13.95,14.1,13.95,14.05,42793,
"FH",2007-09-25 00:00:00,6.9000001,6.9000001,6.25,6.54,117000,
"FOODCO",2007-09-25 00:00:00,3.8900001,3.9000001,3.8900001,3.9000001,33900,
"GCEM",2007-09-25 00:00:00,6.3499999,6.4000001,6.3499999,6.3899999,273080,
"GULFNAV",2007-09-25 00:00:00,1.26,1.28,1.26,1.28,38042504,
"IAIC",2007-09-25 00:00:00,3.28,3.3699999,3.27,3.3099999,13990066,
"JULPHAR",2007-09-25 00:00:00,2.01,2.01,2.01,2.01,6649,
"MAZAYA",2007-09-25 00:00:00,8.5,8.5,8.5,8.5,50000,
"NBAD",2007-09-25 00:00:00,18.549999,18.799999,18.549999,18.65,14750,
"NBD",2007-09-25 00:00:00,9,9,9,9,31911,
"NBF",2007-09-25 00:00:00,4.8899999,4.8899999,4.8899999,4.8899999,500,
"NBQ",2007-09-25 00:00:00,4.77,4.77,4.77,4.77,917400,
"NBS",2007-09-25 00:00:00,2.9300001,2.95,2.9300001,2.9400001,2735969,
"NCC",2007-09-25 00:00:00,9.6499996,9.6499996,9.6499996,9.6499996,5000,
"NMDC",2007-09-25 00:00:00,5.25,5.5,5.25,5.3899999,141224,
"OEIHC",2007-09-25 00:00:00,20,20,19.5,19.9,530,
"OILC",2007-09-25 00:00:00,1.74,1.76,1.73,1.75,20353819,
"RAKCC",2007-09-25 00:00:00,2.0599999,2.0799999,2.04,2.0599999,2845702,
"RAKCEC",2007-09-25 00:00:00,5.3099999,5.4899998,5.3099999,5.4200001,28000,
"RAKPROP",2007-09-25 00:00:00,1.6,1.62,1.6,1.61,2222729,
"RAKWCT",2007-09-25 00:00:00,2.1600001,2.1600001,2.1199999,2.1199999,981026,
"SHUAA",2007-09-25 00:00:00,5.1100001,5.1100001,5.0999999,5.1100001,451921,
"SOROUH",2007-09-25 00:00:00,4.5,4.5599999,4.5,4.5300002,3028274,
"SUDATEL",2007-09-25 00:00:00,7.8099999,7.9499998,7.8000002,7.8800001,163600,
"TABREED",2007-09-25 00:00:00,2.46,2.49,2.45,2.45,5513516,
"TAMWEEL",2007-09-25 00:00:00,3.95,4.04,3.95,4.0100002,6899648,
"TAQA",2007-09-25 00:00:00,2.8,2.8199999,2.78,2.8099999,4229887,
"TKFL",2007-09-25 00:00:00,4.0799999,4.1500001,4.0799999,4.1100001,45202,
"UAB",2007-09-25 00:00:00,7.27,7.2800002,7.27,7.2800002,2350673,
"UNB",2007-09-25 00:00:00,6.8000002,6.8000002,6.8000002,6.8000002,123550,
"UNION",2007-09-25 00:00:00,1.9,2,1.9,2,468000,
"UPP",2007-09-25 00:00:00,3.22,3.23,3.1700001,3.1900001,3156980,
"AABAR",2007-09-24 00:00:00,3.6500001,3.6900001,3.6500001,3.6800001,1955727,
"ADAVIATION",2007-09-24 00:00:00,2.28,2.28,2.27,2.27,145000,
"ADCB",2007-09-24 00:00:00,6.1500001,6.21,6.1500001,6.1700001,124915,
"ADIB",2007-09-24 00:00:00,52.200001,52.549999,52.200001,52.400002,100556,
"ADNH",2007-09-24 00:00:00,5.8000002,5.8200002,5.8000002,5.8000002,695000,
"ADSB",2007-09-24 00:00:00,3.21,3.21,3.2,3.21,30000,
"AGTHIA",2007-09-24 00:00:00,1.78,1.8,1.78,1.79,1202768,
"AIRARABIA",2007-09-24 00:00:00,1.25,1.3,1.25,1.28,283946480,
"ALDAR",2007-09-24 00:00:00,7.3600001,7.48,7.2600002,7.3899999,23486277,
"ALMADINA",2007-09-24 00:00:00,10.5,10.55,10.25,10.4,728500,
"AMAN",2007-09-24 00:00:00,23.15,23.15,22.950001,23,32591,
"AMLAK",2007-09-24 00:00:00,3.1900001,3.22,3.1600001,3.1700001,10583001,
"ARIG",2007-09-24 00:00:00,3.45,3.5,3.45,3.5,202180,
"ARKAN",2007-09-24 00:00:00,1.6900001,1.7,1.67,1.6799999,8495135,
"ARMX",2007-09-24 00:00:00,2.5699999,2.5999999,2.5699999,2.5999999,3404516,
"ARTC",2007-09-24 00:00:00,6.02,6.2800002,6.02,6.1900001,10810778,
"BILDCO",2007-09-24 00:00:00,3.9000001,3.9000001,3.8,3.8499999,25350,
"BOS",2007-09-24 00:00:00,2.95,2.99,2.95,2.98,459656,
"CBD",2007-09-24 00:00:00,8.3999996,8.3999996,8.3999996,8.3999996,45936,
"CBI",2007-09-24 00:00:00,2.3900001,2.55,2.3900001,2.49,2818212,
"DANA",2007-09-24 00:00:00,1.59,1.61,1.59,1.6,3653177,
"DEYAAR",2007-09-24 00:00:00,1.85,1.87,1.84,1.86,45376053,
"DFM",2007-09-24 00:00:00,3.1900001,3.1900001,3.1400001,3.1700001,16285497,
"DIB",2007-09-24 00:00:00,9.3400002,9.4399996,9.3400002,9.3800001,705004,
"DIC",2007-09-24 00:00:00,4.4200001,4.4499998,4.4200001,4.4499998,3538322,
"DU",2007-09-24 00:00:00,4.7199998,4.7600002,4.6999998,4.71,544310,
"EMAAR",2007-09-24 00:00:00,10.8,10.85,10.7,10.75,7226634,
"ETISALAT",2007-09-24 00:00:00,17.700001,17.799999,17.6,17.700001,403821,
"FGB",2007-09-24 00:00:00,13.9,14.05,13.9,14,992106,
"FH",2007-09-24 00:00:00,6.6100001,6.6599998,6.5700002,6.6500001,63438,
"FOODCO",2007-09-24 00:00:00,3.8,3.8,3.8,3.8,14500,
"GCEM",2007-09-24 00:00:00,6.4000001,6.46,6.3899999,6.3899999,452281,
"GFH",2007-09-24 00:00:00,8.3999996,8.3999996,8.25,8.25,3646,
"GPI",2007-09-24 00:00:00,6,6,6,6,1000,
"GULFNAV",2007-09-24 00:00:00,1.25,1.27,1.25,1.27,27260112,
"IAIC",2007-09-24 00:00:00,3.29,3.29,3.24,3.28,6310533,
"INVESTB",2007-09-24 00:00:00,3.1099999,3.4100001,3.0999999,3.24,101600,
"JULPHAR",2007-09-24 00:00:00,2.05,2.05,2.02,2.05,182290,
"NBAD",2007-09-24 00:00:00,18.549999,18.9,18.549999,18.700001,105000,
"NBD",2007-09-24 00:00:00,9,9,9,9,10000,
"NBF",2007-09-24 00:00:00,4.4499998,4.4499998,4.4499998,4.4499998,1000,
"NBS",2007-09-24 00:00:00,2.97,2.97,2.95,2.96,40967,
"NMDC",2007-09-24 00:00:00,5.1999998,5.1999998,5.1999998,5.1999998,9599,
"OEIHC",2007-09-24 00:00:00,19.200001,19.200001,19,19.15,2664,
"OILC",2007-09-24 00:00:00,1.74,1.75,1.73,1.74,5405979,
"RAKCC",2007-09-24 00:00:00,2.0799999,2.0799999,2.05,2.0599999,1740037,
"RAKCEC",2007-09-24 00:00:00,5.27,5.29,5.0999999,5.23,44000,
"RAKPROP",2007-09-24 00:00:00,1.62,1.62,1.6,1.61,2639049,
"RAKWCT",2007-09-24 00:00:00,2.1700001,2.1700001,2.1600001,2.1700001,305000,
"RAPCO",2007-09-24 00:00:00,3.3,3.4100001,3.3,3.3800001,185428,
"SCIDC",2007-09-24 00:00:00,4.5500002,4.5500002,4.5,4.5500002,306000,
"SHUAA",2007-09-24 00:00:00,5.02,5.0999999,5.02,5.0700002,277477,
"SOROUH",2007-09-24 00:00:00,4.54,4.5599999,4.48,4.5300002,7053612,
"SUDATEL",2007-09-24 00:00:00,7.8400002,7.8699999,7.8000002,7.8200002,224250,
"TABREED",2007-09-24 00:00:00,2.4400001,2.46,2.4300001,2.4400001,1882023,
"TAMWEEL",2007-09-24 00:00:00,3.8599999,3.95,3.8599999,3.95,6660519,
"TAQA",2007-09-24 00:00:00,2.75,2.8,2.75,2.78,2888039,
"TKFL",2007-09-24 00:00:00,3.9300001,3.9300001,3.9000001,3.9200001,23641,
"UAB",2007-09-24 00:00:00,7.1900001,7.25,7.1900001,7.23,167000,
"UNION",2007-09-24 00:00:00,1.8099999,1.9,1.8,1.83,185330,
"UPP",2007-09-24 00:00:00,3.1700001,3.25,3.1700001,3.21,14827841,
"AABAR",2007-09-23 00:00:00,3.6400001,3.71,3.6400001,3.6800001,2750601,
"ADCB",2007-09-23 00:00:00,6.1500001,6.1999998,6.1500001,6.1900001,44554,
"ADIB",2007-09-23 00:00:00,52.299999,52.5,52.200001,52.349998,42226,
"ADNH",2007-09-23 00:00:00,5.7800002,5.8200002,5.7800002,5.8000002,676132,
"ADNIC",2007-09-23 00:00:00,8.1999998,8.1999998,8.1999998,8.1999998,22061,
"ADSB",2007-09-23 00:00:00,3.22,3.22,3.22,3.22,203413,
"AGTHIA",2007-09-23 00:00:00,1.79,1.79,1.78,1.78,502195,
"AIRARABIA",2007-09-23 00:00:00,1.25,1.26,1.23,1.25,110821891,
"AKIC",2007-09-23 00:00:00,1.5599999,1.6,1.5599999,1.6,58000,
"ALDAR",2007-09-23 00:00:00,7.1300001,7.4000001,7.1300001,7.23,37067893,
"ALMADINA",2007-09-23 00:00:00,10.4,10.7,10.4,10.5,634402,
"AMAN",2007-09-23 00:00:00,22.950001,23.25,22.950001,23.200001,30640,
"AMLAK",2007-09-23 00:00:00,3.1400001,3.1800001,3.1400001,3.1800001,4471942,
"ARIG",2007-09-23 00:00:00,3.45,3.45,3.45,3.45,1500,
"ARKAN",2007-09-23 00:00:00,1.6900001,1.7,1.6799999,1.6900001,5302573,
"ARMX",2007-09-23 00:00:00,2.54,2.5799999,2.54,2.5599999,576795,
"ARTC",2007-09-23 00:00:00,6,6.0500002,6,6,2275189,
"ASMAK",2007-09-23 00:00:00,5.7199998,5.7199998,5.52,5.6599998,25265,
"BILDCO",2007-09-23 00:00:00,3.8699999,3.8699999,3.8699999,3.8699999,3500,
"BOS",2007-09-23 00:00:00,2.99,2.99,2.96,2.97,184199,
"CBD",2007-09-23 00:00:00,8.3999996,8.3999996,8.3999996,8.3999996,10000,
"CBI",2007-09-23 00:00:00,2.4000001,2.4000001,2.3499999,2.3699999,114760,
"DANA",2007-09-23 00:00:00,1.6,1.6,1.59,1.59,3395620,
"DEYAAR",2007-09-23 00:00:00,1.86,1.86,1.84,1.85,56857732,
"DFM",2007-09-23 00:00:00,3.1900001,3.22,3.1600001,3.1700001,66737472,
"DIB",2007-09-23 00:00:00,9.4099998,9.46,9.3299999,9.3400002,2806403,
"DIC",2007-09-23 00:00:00,4.4499998,4.48,4.4000001,4.4200001,5795792,
"DRIVE",2007-09-23 00:00:00,3.1199999,3.1199999,3.1199999,3.1199999,80000,
"DU",2007-09-23 00:00:00,4.6900001,4.8000002,4.6900001,4.75,599089,
"EMAAR",2007-09-23 00:00:00,10.85,10.85,10.65,10.8,13368574,
"ETISALAT",2007-09-23 00:00:00,17.5,17.65,17.450001,17.6,641056,
"FGB",2007-09-23 00:00:00,14,14,13.85,13.95,381900,
"FH",2007-09-23 00:00:00,6.9000001,6.9000001,6.9000001,6.9000001,2000,
"FOODCO",2007-09-23 00:00:00,3.8599999,3.8599999,3.8599999,3.8599999,6000,
"GLOBAL",2007-09-23 00:00:00,11.75,11.75,11.75,11.75,46000,
"GULFNAV",2007-09-23 00:00:00,1.25,1.26,1.25,1.25,4888835,
"IAIC",2007-09-23 00:00:00,3.1099999,3.3,3.1099999,3.28,20440797,
"INVESTB",2007-09-23 00:00:00,3.0999999,3.0999999,3.0999999,3.0999999,30000,
"JULPHAR",2007-09-23 00:00:00,2.04,2.04,2.01,2.04,110151,
"MASQ",2007-09-23 00:00:00,191,195,191,195,1706,
"MAZAYA",2007-09-23 00:00:00,8.5,8.5,8.5,8.5,25000,
"NBAD",2007-09-23 00:00:00,18.700001,18.75,18.700001,18.75,5940,
"NBD",2007-09-23 00:00:00,9,9,9,9,18360,
"NBQ",2007-09-23 00:00:00,4.75,4.75,4.75,4.75,64000,
"NBS",2007-09-23 00:00:00,2.98,2.98,2.95,2.97,154457,
"NCTH",2007-09-23 00:00:00,4.1599998,4.21,4.1599998,4.1999998,33300,
"NRE",2007-09-23 00:00:00,6.0599999,6.0599999,6.0599999,6.0599999,2760,
"OILC",2007-09-23 00:00:00,1.72,1.74,1.72,1.74,13538000,
"QTEL",2007-09-23 00:00:00,225,225,225,225,665,
"RAKCC",2007-09-23 00:00:00,2.0699999,2.0799999,2.0599999,2.0599999,770207,
"RAKPROP",2007-09-23 00:00:00,1.61,1.62,1.59,1.6,2462674,
"RAKWCT",2007-09-23 00:00:00,2.1600001,2.1800001,2.1500001,2.1600001,365064,
"SCIDC",2007-09-23 00:00:00,4.5500002,4.5500002,4.5,4.5500002,212420,
"SHUAA",2007-09-23 00:00:00,5.0500002,5.0500002,5.0500002,5.0500002,16500,
"SOROUH",2007-09-23 00:00:00,4.46,4.5500002,4.4499998,4.5100002,10859158,
"SUDATEL",2007-09-23 00:00:00,7.8000002,7.9499998,7.8000002,7.8699999,60130,
"TABREED",2007-09-23 00:00:00,2.45,2.45,2.4300001,2.4300001,1006473,
"TAMWEEL",2007-09-23 00:00:00,3.8499999,3.8699999,3.8499999,3.8599999,734705,
"TAQA",2007-09-23 00:00:00,2.76,2.77,2.75,2.76,1342095,
"UAB",2007-09-23 00:00:00,7.4899998,7.4899998,7.1999998,7.23,126000,
"UNB",2007-09-23 00:00:00,6.8000002,6.8000002,6.8000002,6.8000002,3500,
"UPP",2007-09-23 00:00:00,3.1600001,3.1600001,3.1300001,3.1600001,4047091,
"AABAR",2007-09-20 00:00:00,3.6600001,3.6800001,3.6500001,3.6700001,3851911,
"ADAVIATION",2007-09-20 00:00:00,2.28,2.28,2.28,2.28,48700,
"ADCB",2007-09-20 00:00:00,6.1599998,6.2199998,6.1599998,6.1700001,1815000,
"ADIB",2007-09-20 00:00:00,52.599998,52.799999,52.349998,52.650002,35660,
"ADNH",2007-09-20 00:00:00,5.77,5.8000002,5.77,5.79,133000,
"ADNIC",2007-09-20 00:00:00,8.1999998,8.1999998,8.0600004,8.0900002,47000,
"ADSB",2007-09-20 00:00:00,3.1300001,3.3499999,3.1300001,3.25,75440,
"AGTHIA",2007-09-20 00:00:00,1.79,1.8099999,1.79,1.8,1082160,
"AIRARABIA",2007-09-20 00:00:00,1.27,1.27,1.23,1.25,120075927,
"AKIC",2007-09-20 00:00:00,1.5599999,1.6,1.5599999,1.58,30264,
"ALDAR",2007-09-20 00:00:00,6.9499998,7.1500001,6.9499998,7.0900002,52782965,
"ALMADINA",2007-09-20 00:00:00,10.7,11.2,10.65,10.65,1942275,
"AMAN",2007-09-20 00:00:00,23.1,23.1,22.9,23,28714,
"AMLAK",2007-09-20 00:00:00,3.1800001,3.1800001,3.1400001,3.1400001,3456046,
"ARIG",2007-09-20 00:00:00,3.4000001,3.54,3.4000001,3.5,800000,
"ARKAN",2007-09-20 00:00:00,1.71,1.71,1.6799999,1.6900001,4984782,
"ARMX",2007-09-20 00:00:00,2.55,2.5699999,2.54,2.5699999,1538431,
"ARTC",2007-09-20 00:00:00,5.8600001,6,5.8099999,6,4357610,
"ASMAK",2007-09-20 00:00:00,5.73,6,5.73,5.9499998,9500,
"BILDCO",2007-09-20 00:00:00,3.8699999,3.8800001,3.8499999,3.8599999,510500,
"CBD",2007-09-20 00:00:00,8.25,8.25,8.25,8.25,112128,
"CBI",2007-09-20 00:00:00,2.3499999,2.4000001,2.3499999,2.3900001,381384,
"DANA",2007-09-20 00:00:00,1.61,1.61,1.6,1.6,2561966,
"DEYAAR",2007-09-20 00:00:00,1.89,1.9,1.85,1.86,111032766,
"DFM",2007-09-20 00:00:00,3.1600001,3.1600001,3.1199999,3.1300001,35779331,
"DIB",2007-09-20 00:00:00,9.5200005,9.5200005,9.3500004,9.3999996,2469951,
"DIC",2007-09-20 00:00:00,4.48,4.5,4.4299998,4.4400001,7267104,
"DU",2007-09-20 00:00:00,4.7600002,4.7600002,4.7199998,4.7199998,1206548,
"EBI",2007-09-20 00:00:00,9.25,9.25,9.25,9.25,121962,
"EMAAR",2007-09-20 00:00:00,10.9,10.9,10.8,10.85,20178578,
"ETISALAT",2007-09-20 00:00:00,17.4,17.6,17.4,17.5,167222,
"FCI",2007-09-20 00:00:00,4.3499999,4.3499999,4.3499999,4.3499999,5000,
"FGB",2007-09-20 00:00:00,14,14.1,13.95,14,177950,
"FH",2007-09-20 00:00:00,6.5,7.29,6.5,6.7600002,3016,
"GCEM",2007-09-20 00:00:00,6.4299998,6.4499998,6.3699999,6.4200001,339400,
"GFH",2007-09-20 00:00:00,8.3999996,8.6000004,8.3999996,8.6000004,2954,
"GGICO",2007-09-20 00:00:00,7.75,7.7800002,7.75,7.75,401000,
"GLOBAL",2007-09-20 00:00:00,11.6,11.6,11.6,11.6,50000,
"GULFNAV",2007-09-20 00:00:00,1.26,1.26,1.25,1.25,10545268,
"IAIC",2007-09-20 00:00:00,3.1300001,3.1500001,3.1199999,3.1199999,1525750,
"IFA",2007-09-20 00:00:00,12,12,12,12,5000,
"INVESTB",2007-09-20 00:00:00,3.1500001,3.2,3.1500001,3.1900001,423943,
"JULPHAR",2007-09-20 00:00:00,2.01,2.01,2.01,2.01,3076265,
"MAZAYA",2007-09-20 00:00:00,8.5,8.75,8.5,8.75,41225,
"NBAD",2007-09-20 00:00:00,19,19,19,19,5300,
"NBQ",2007-09-20 00:00:00,4.75,4.75,4.75,4.75,20800,
"NBS",2007-09-20 00:00:00,2.96,2.98,2.9400001,2.96,488740,
"NCTH",2007-09-20 00:00:00,4.3099999,4.3099999,4.3099999,4.3099999,2100,
"NMDC",2007-09-20 00:00:00,5.1999998,5.5,5.1999998,5.4200001,157349,
"OEIHC",2007-09-20 00:00:00,20,20,20,20,1000,
"OILC",2007-09-20 00:00:00,1.72,1.73,1.72,1.73,4619548,
"QCEM",2007-09-20 00:00:00,2.76,2.76,2.76,2.76,15000,
"RAKCC",2007-09-20 00:00:00,2.0699999,2.0999999,2.0699999,2.0799999,1939511,
"RAKCEC",2007-09-20 00:00:00,5,5.25,5,5.0999999,10000,
"RAKPROP",2007-09-20 00:00:00,1.62,1.62,1.6,1.61,2546955,
"RAKWCT",2007-09-20 00:00:00,2.1400001,2.1700001,2.1400001,2.1600001,398500,
"SCIDC",2007-09-20 00:00:00,4.4099998,4.5700002,4.4099998,4.4499998,194000,
"SHUAA",2007-09-20 00:00:00,5.04,5.0999999,5.0300002,5.0999999,454250,
"SOROUH",2007-09-20 00:00:00,4.4299998,4.5100002,4.4299998,4.4699998,7008200,
"SUDATEL",2007-09-20 00:00:00,7.8600001,7.8600001,7.8099999,7.8499999,77150,
"TABREED",2007-09-20 00:00:00,2.46,2.47,2.4200001,2.4300001,1373241,
"TAMWEEL",2007-09-20 00:00:00,3.8900001,3.8900001,3.8399999,3.8399999,976807,
"TAQA",2007-09-20 00:00:00,2.75,2.78,2.74,2.76,2231685,
"TKFL",2007-09-20 00:00:00,4,4,3.8900001,3.9200001,28235,
"UAB",2007-09-20 00:00:00,7.1900001,7.1900001,7.1900001,7.1900001,871718,
"UNB",2007-09-20 00:00:00,7.0500002,7.0500002,7.0500002,7.0500002,1000,
"UPP",2007-09-20 00:00:00,3.1700001,3.1700001,3.1199999,3.1300001,3935658,
"AABAR",2007-09-19 00:00:00,3.6199999,3.6800001,3.6199999,3.6600001,3261232,
"ADAVIATION",2007-09-19 00:00:00,2.28,2.3199999,2.27,2.29,382412,
"ADCB",2007-09-19 00:00:00,6.1599998,6.1700001,6.1399999,6.1500001,309420,
"ADIB",2007-09-19 00:00:00,52.549999,52.700001,52,52.25,242881,
"ADNH",2007-09-19 00:00:00,5.75,5.75,5.75,5.75,10000,
"AGTHIA",2007-09-19 00:00:00,1.79,1.8,1.78,1.79,1264123,
"AIRARABIA",2007-09-19 00:00:00,1.23,1.27,1.23,1.26,229929713,
"AKIC",2007-09-19 00:00:00,1.5599999,1.5700001,1.5599999,1.5599999,2736,
"ALDAR",2007-09-19 00:00:00,6.8899999,7,6.8800001,6.96,18112506,
"ALMADINA",2007-09-19 00:00:00,10.65,10.85,10.6,10.7,942275,
"AMAN",2007-09-19 00:00:00,23,23.25,22.85,23.25,39010,
"AMLAK",2007-09-19 00:00:00,3.1500001,3.1800001,3.1500001,3.1700001,6540990,
"ARIG",2007-09-19 00:00:00,3.5,3.5,3.4000001,3.4000001,215000,
"ARKAN",2007-09-19 00:00:00,1.7,1.71,1.6900001,1.7,3202018,
"ARMX",2007-09-19 00:00:00,2.55,2.5799999,2.54,2.5799999,1232936,
"ARTC",2007-09-19 00:00:00,5.8600001,5.9000001,5.8499999,5.9000001,1439756,
"ASMAK",2007-09-19 00:00:00,5.73,5.73,5.73,5.73,1200,
"BILDCO",2007-09-19 00:00:00,3.79,3.9000001,3.79,3.8,8512,
"BOS",2007-09-19 00:00:00,2.99,2.99,2.99,2.99,400000,
"CBI",2007-09-19 00:00:00,2.4000001,2.4100001,2.3699999,2.3900001,1738213,
"DANA",2007-09-19 00:00:00,1.59,1.61,1.59,1.6,5228051,
"DEYAAR",2007-09-19 00:00:00,1.88,1.9,1.87,1.89,186809929,
"DFM",2007-09-19 00:00:00,3.1199999,3.1600001,3.0999999,3.1600001,47495447,
"DIB",2007-09-19 00:00:00,9.4799995,9.5200005,9.4499998,9.46,3090151,
"DIC",2007-09-19 00:00:00,4.46,4.5100002,4.4499998,4.46,16740159,
"DRIVE",2007-09-19 00:00:00,3.0799999,3.1099999,3.0799999,3.0899999,30400,
"DU",2007-09-19 00:00:00,4.71,4.77,4.6999998,4.77,1012719,
"EMAAR",2007-09-19 00:00:00,10.65,10.95,10.65,10.9,23516266,
"ETISALAT",2007-09-19 00:00:00,17.4,17.549999,17.4,17.450001,501239,
"FBICO",2007-09-19 00:00:00,1.85,1.85,1.85,1.85,5000,
"FGB",2007-09-19 00:00:00,14.05,14.1,14,14.1,742300,
"FOODCO",2007-09-19 00:00:00,3.79,3.79,3.76,3.77,22000,
"GCEM",2007-09-19 00:00:00,6.46,6.46,6.4499998,6.4499998,139495,
"GGICO",2007-09-19 00:00:00,7.6999998,7.8000002,7.6999998,7.8000002,28820,
"GULFNAV",2007-09-19 00:00:00,1.26,1.27,1.25,1.26,22564448,
"IAIC",2007-09-19 00:00:00,3.1300001,3.1400001,3.1199999,3.1400001,1622131,
"INVESTB",2007-09-19 00:00:00,3.1199999,3.1500001,3.1199999,3.1300001,50000,
"JULPHAR",2007-09-19 00:00:00,2,2,2,2,600,
"MASQ",2007-09-19 00:00:00,194,194,194,194,1000,
"MAZAYA",2007-09-19 00:00:00,7.7600002,7.7600002,7.7600002,7.7600002,25000,
"NBAD",2007-09-19 00:00:00,19,19,18.75,18.85,12466,
"NBD",2007-09-19 00:00:00,9,9,9,9,10000,
"NBQ",2007-09-19 00:00:00,4.75,4.75,4.75,4.75,15050,
"NBS",2007-09-19 00:00:00,2.9300001,2.97,2.9300001,2.96,279482,
"NCTH",2007-09-19 00:00:00,4.21,4.21,4.21,4.21,10000,
"NMDC",2007-09-19 00:00:00,5.2399998,5.29,5.2399998,5.25,30000,
"OEIHC",2007-09-19 00:00:00,20,20.549999,20,20.299999,3622,
"OILC",2007-09-19 00:00:00,1.72,1.73,1.72,1.72,4559400,
"RAKCC",2007-09-19 00:00:00,2.0599999,2.0899999,2.05,2.0699999,3619938,
"RAKPROP",2007-09-19 00:00:00,1.59,1.62,1.59,1.6,7852480,
"RAKWCT",2007-09-19 00:00:00,2.1099999,2.1800001,2.0999999,2.1500001,911000,
"SCIDC",2007-09-19 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,10000,
"SHUAA",2007-09-19 00:00:00,5.0900002,5.0900002,5.0599999,5.0700002,317724,
"SOROUH",2007-09-19 00:00:00,4.3699999,4.46,4.3699999,4.4299998,4574952,
"SUDATEL",2007-09-19 00:00:00,7.8400002,7.8600001,7.8299999,7.8400002,166248,
"TABREED",2007-09-19 00:00:00,2.45,2.48,2.4400001,2.45,3681387,
"TAMWEEL",2007-09-19 00:00:00,3.8399999,3.8900001,3.8399999,3.8900001,2214575,
"TAQA",2007-09-19 00:00:00,2.73,2.78,2.73,2.76,2290306,
"TKFL",2007-09-19 00:00:00,4.1399999,4.1399999,3.9100001,4.1300001,15735,
"UAB",2007-09-19 00:00:00,7.1999998,7.1999998,7.1900001,7.1900001,712868,
"UCC",2007-09-19 00:00:00,4.8099999,4.8099999,4.8099999,4.8099999,1248,
"UNB",2007-09-19 00:00:00,6.8499999,6.8600001,6.8000002,6.8299999,1511301,
"UNION",2007-09-19 00:00:00,1.91,1.91,1.91,1.91,1490,
"UPP",2007-09-19 00:00:00,3.1600001,3.1800001,3.1600001,3.1700001,1127776,
"AABAR",2007-09-18 00:00:00,3.6199999,3.6600001,3.5999999,3.6400001,1731228,
"ADCB",2007-09-18 00:00:00,6.0700002,6.1799998,6.0700002,6.0799999,2617134,
"ADIB",2007-09-18 00:00:00,52.849998,52.950001,52.299999,52.549999,50884,
"ADNIC",2007-09-18 00:00:00,8.0500002,8.0500002,8.0500002,8.0500002,5000,
"ADSB",2007-09-18 00:00:00,3.23,3.24,3.23,3.23,14750,
"AGTHIA",2007-09-18 00:00:00,1.78,1.79,1.77,1.78,386391,
"AIRARABIA",2007-09-18 00:00:00,1.1900001,1.23,1.1900001,1.21,97350869,
"AKIC",2007-09-18 00:00:00,1.59,1.59,1.59,1.59,20940,
"ALDAR",2007-09-18 00:00:00,6.8499999,6.8699999,6.8299999,6.8600001,2570089,
"ALMADINA",2007-09-18 00:00:00,10.5,11.05,10.2,10.6,1659786,
"AMAN",2007-09-18 00:00:00,23.200001,23.200001,23,23.200001,5090,
"AMLAK",2007-09-18 00:00:00,3.1300001,3.1600001,3.1300001,3.1300001,1708979,
"ARIG",2007-09-18 00:00:00,3.55,3.55,3.53,3.53,227365,
"ARKAN",2007-09-18 00:00:00,1.6900001,1.7,1.6799999,1.6900001,4536375,
"ARMX",2007-09-18 00:00:00,2.54,2.5799999,2.52,2.55,2180941,
"ARTC",2007-09-18 00:00:00,5.8000002,5.8699999,5.8000002,5.8000002,691829,
"ASMAK",2007-09-18 00:00:00,5.21,5.21,5.21,5.21,200,
"BOS",2007-09-18 00:00:00,2.9300001,2.95,2.9300001,2.95,501333,
"CBD",2007-09-18 00:00:00,8.3500004,8.6000004,8.3500004,8.6000004,5000,
"CBI",2007-09-18 00:00:00,2.3499999,2.3499999,2.3499999,2.3499999,50523,
"DANA",2007-09-18 00:00:00,1.5700001,1.6,1.5700001,1.58,3710638,
"DEYAAR",2007-09-18 00:00:00,1.83,1.88,1.8200001,1.87,278387411,
"DFM",2007-09-18 00:00:00,3.0999999,3.1199999,3.0899999,3.0899999,22691144,
"DIB",2007-09-18 00:00:00,9.4499998,9.4899998,9.3999996,9.4300003,1928223,
"DIC",2007-09-18 00:00:00,4.4099998,4.4499998,4.4099998,4.4400001,7947035,
"DRIVE",2007-09-18 00:00:00,3.1500001,3.1500001,3.1099999,3.1400001,1766000,
"DU",2007-09-18 00:00:00,4.6599998,4.75,4.6500001,4.75,630565,
"EMAAR",2007-09-18 00:00:00,10.6,10.65,10.55,10.6,3759386,
"ETISALAT",2007-09-18 00:00:00,17.5,17.5,17.35,17.4,353377,
"FGB",2007-09-18 00:00:00,13.95,14.05,13.95,14,589759,
"FOODCO",2007-09-18 00:00:00,3.75,3.8499999,3.75,3.77,73254,
"GCEM",2007-09-18 00:00:00,6.4499998,6.5,6.4499998,6.4499998,479274,
"GFH",2007-09-18 00:00:00,8.6000004,8.6000004,8.6000004,8.6000004,5000,
"GULFNAV",2007-09-18 00:00:00,1.25,1.26,1.24,1.25,30299114,
"IAIC",2007-09-18 00:00:00,3.1199999,3.1300001,3.1099999,3.1199999,1395759,
"INVESTB",2007-09-18 00:00:00,3.1700001,3.1900001,3.0899999,3.1600001,444478,
"JULPHAR",2007-09-18 00:00:00,2.01,2.01,2.01,2.01,2698,
"MASQ",2007-09-18 00:00:00,181,190.5,180.5,190.5,40000,
"NBAD",2007-09-18 00:00:00,19,19,18.75,18.950001,77500,
"NBD",2007-09-18 00:00:00,9,9,9,9,86200,
"NBF",2007-09-18 00:00:00,4.0599999,4.0599999,4.0500002,4.0500002,1000,
"NBQ",2007-09-18 00:00:00,4.75,4.75,4.75,4.75,50000,
"NBS",2007-09-18 00:00:00,2.9400001,2.9400001,2.9000001,2.9000001,592250,
"NMDC",2007-09-18 00:00:00,5,5.1500001,5,5.0999999,8004,
"OEIHC",2007-09-18 00:00:00,18.700001,18.700001,18.700001,18.700001,166,
"OILC",2007-09-18 00:00:00,1.71,1.72,1.7,1.71,2975147,
"RAKBANK",2007-09-18 00:00:00,7,7,7,7,4980,
"RAKCC",2007-09-18 00:00:00,2.0599999,2.0599999,2.04,2.05,940313,
"RAKCEC",2007-09-18 00:00:00,4.9899998,4.9899998,4.9000001,4.96,34000,
"RAKPROP",2007-09-18 00:00:00,1.5700001,1.59,1.5700001,1.58,1089397,
"RAKWCT",2007-09-18 00:00:00,2.1199999,2.1199999,2.1199999,2.1199999,15000,
"SCIDC",2007-09-18 00:00:00,4.4200001,4.4200001,4.4000001,4.4000001,40000,
"SHUAA",2007-09-18 00:00:00,5.0300002,5.0799999,5.0300002,5.0599999,397382,
"SOROUH",2007-09-18 00:00:00,4.3600001,4.4000001,4.3499999,4.3800001,921592,
"SUDATEL",2007-09-18 00:00:00,7.8400002,7.8400002,7.8200002,7.8299999,62460,
"TABREED",2007-09-18 00:00:00,2.4400001,2.45,2.4300001,2.45,938984,
"TAMWEEL",2007-09-18 00:00:00,3.8499999,3.8699999,3.8299999,3.8299999,834393,
"TAQA",2007-09-18 00:00:00,2.7,2.75,2.7,2.74,1845027,
"UAB",2007-09-18 00:00:00,7.1900001,7.29,7.1900001,7.1999998,4505249,
"UCC",2007-09-18 00:00:00,4.8200002,4.8200002,4.8000002,4.8000002,130000,
"UNB",2007-09-18 00:00:00,6.8499999,6.9000001,6.8099999,6.8499999,254970,
"UPP",2007-09-18 00:00:00,3.1800001,3.1800001,3.1400001,3.1500001,2422630,
"AABAR",2007-09-17 00:00:00,3.6099999,3.6199999,3.6099999,3.6099999,124349,
"ABNIC",2007-09-17 00:00:00,8.4700003,8.4700003,8.4700003,8.4700003,2350,
"ADAVIATION",2007-09-17 00:00:00,2.28,2.28,2.28,2.28,3100,
"ADCB",2007-09-17 00:00:00,6.1100001,6.1599998,6.0999999,6.1199999,459246,
"ADIB",2007-09-17 00:00:00,52.349998,53,52.299999,52.650002,350153,
"ADNH",2007-09-17 00:00:00,5.7800002,5.7800002,5.7800002,5.7800002,1599888,
"ADNIC",2007-09-17 00:00:00,8.5,8.5,8.5,8.5,6000,
"AGTHIA",2007-09-17 00:00:00,1.78,1.79,1.77,1.78,1072150,
"AIRARABIA",2007-09-17 00:00:00,1.1900001,1.2,1.1799999,1.1900001,18931327,
"AKIC",2007-09-17 00:00:00,1.6,1.6,1.59,1.6,20000,
"ALDAR",2007-09-17 00:00:00,6.77,6.8600001,6.77,6.8299999,4471610,
"ALMADINA",2007-09-17 00:00:00,10.4,10.55,10.35,10.5,722786,
"AMAN",2007-09-17 00:00:00,23.1,23.25,22.75,23,25200,
"AMLAK",2007-09-17 00:00:00,3.1099999,3.1600001,3.1099999,3.1300001,2291935,
"ARIG",2007-09-17 00:00:00,3.5,3.5699999,3.5,3.55,459450,
"ARKAN",2007-09-17 00:00:00,1.6900001,1.6900001,1.6799999,1.6900001,1671096,
"ARMX",2007-09-17 00:00:00,2.52,2.5799999,2.52,2.53,419744,
"ARTC",2007-09-17 00:00:00,5.8000002,5.8299999,5.8000002,5.8200002,171100,
"ASMAK",2007-09-17 00:00:00,5.73,5.73,5.73,5.73,1200,
"BILDCO",2007-09-17 00:00:00,3.75,3.8800001,3.75,3.76,391486,
"BOS",2007-09-17 00:00:00,2.9100001,2.9300001,2.9100001,2.9200001,104500,
"CBD",2007-09-17 00:00:00,8.2200003,8.2200003,8.2200003,8.2200003,2930,
"CBI",2007-09-17 00:00:00,2.3299999,2.3499999,2.3299999,2.3499999,356509,
"DANA",2007-09-17 00:00:00,1.5700001,1.58,1.5599999,1.5700001,3379182,
"DEYAAR",2007-09-17 00:00:00,1.79,1.83,1.78,1.8200001,87242966,
"DFM",2007-09-17 00:00:00,3.0799999,3.1099999,3.0699999,3.0999999,15439641,
"DIB",2007-09-17 00:00:00,9.4099998,9.5,9.3999996,9.4300003,1168462,
"DIC",2007-09-17 00:00:00,4.3800001,4.4400001,4.3800001,4.4099998,6027182,
"DNIR",2007-09-17 00:00:00,3.6500001,3.6500001,3.6500001,3.6500001,200,
"DU",2007-09-17 00:00:00,4.6500001,4.6999998,4.6500001,4.6799998,708017,
"EMAAR",2007-09-17 00:00:00,10.55,10.7,10.5,10.55,18291359,
"ETISALAT",2007-09-17 00:00:00,17.299999,17.4,17.299999,17.35,309523,
"FCI",2007-09-17 00:00:00,4.46,4.46,4.4400001,4.4499998,50000,
"FGB",2007-09-17 00:00:00,13.9,13.95,13.9,13.95,1677730,
"FH",2007-09-17 00:00:00,6.71,6.71,6.71,6.71,135,
"FOODCO",2007-09-17 00:00:00,3.95,3.95,3.95,3.95,100,
"GCEM",2007-09-17 00:00:00,6.4499998,6.4499998,6.4000001,6.4499998,147035,
"GGICO",2007-09-17 00:00:00,7.79,7.79,7.79,7.79,50000,
"GRAND",2007-09-17 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,4386,
"GULFNAV",2007-09-17 00:00:00,1.24,1.26,1.24,1.25,4356802,
"IAIC",2007-09-17 00:00:00,3.1400001,3.1500001,3.0899999,3.0999999,2466336,
"INVESTB",2007-09-17 00:00:00,3.03,3.0699999,3.03,3.0599999,311000,
"MASQ",2007-09-17 00:00:00,181,190,181,190,20064,
"NBAD",2007-09-17 00:00:00,18.799999,18.950001,18.6,18.65,30529,
"NBD",2007-09-17 00:00:00,9.0100002,9.1000004,9,9.1000004,29600,
"NBS",2007-09-17 00:00:00,2.9400001,2.95,2.9300001,2.9300001,1932750,
"NMDC",2007-09-17 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,200,
"OEIHC",2007-09-17 00:00:00,18.700001,18.700001,18.700001,18.700001,25,
"OILC",2007-09-17 00:00:00,1.7,1.71,1.7,1.71,3734904,
"QCEM",2007-09-17 00:00:00,2.8399999,2.8399999,2.8,2.8199999,605000,
"RAKBANK",2007-09-17 00:00:00,7.1900001,7.1999998,7.1900001,7.1999998,68342,
"RAKCC",2007-09-17 00:00:00,2.05,2.0599999,2.03,2.04,2755903,
"RAKCEC",2007-09-17 00:00:00,4.9699998,4.9699998,4.9699998,4.9699998,3000,
"RAKPROP",2007-09-17 00:00:00,1.5700001,1.58,1.55,1.5599999,1473825,
"RAKWCT",2007-09-17 00:00:00,2.0999999,2.0999999,2.0999999,2.0999999,50000,
"SHUAA",2007-09-17 00:00:00,5.04,5.0799999,5.02,5.0500002,409427,
"SOROUH",2007-09-17 00:00:00,4.3499999,4.4000001,4.3400002,4.3800001,749556,
"SUDATEL",2007-09-17 00:00:00,7.8000002,7.8000002,7.79,7.8000002,8448,
"TABREED",2007-09-17 00:00:00,2.4200001,2.45,2.4200001,2.4400001,1823430,
"TAMWEEL",2007-09-17 00:00:00,3.8199999,3.8800001,3.8199999,3.8499999,1289046,
"TAQA",2007-09-17 00:00:00,2.7,2.73,2.7,2.71,629266,
"UAB",2007-09-17 00:00:00,7.23,7.23,7.1900001,7.1900001,1215800,
"UNB",2007-09-17 00:00:00,6.8499999,6.8499999,6.8499999,6.8499999,1800,
"UNION",2007-09-17 00:00:00,1.95,1.95,1.95,1.95,19687,
"UPP",2007-09-17 00:00:00,3.1400001,3.1700001,3.1400001,3.1500001,1844735,
"AABAR",2007-09-16 00:00:00,3.6099999,3.6300001,3.6099999,3.6199999,640004,
"ADAVIATION",2007-09-16 00:00:00,2.22,2.22,2.22,2.22,250,
"ADCB",2007-09-16 00:00:00,6.1700001,6.1799998,6.1500001,6.1599998,44000,
"ADIB",2007-09-16 00:00:00,52.599998,53.099998,52.299999,52.849998,187942,
"ADNH",2007-09-16 00:00:00,5.7800002,5.7800002,5.7800002,5.7800002,750000,
"ADNIC",2007-09-16 00:00:00,8.0500002,8.0500002,8.0500002,8.0500002,20000,
"ADSB",2007-09-16 00:00:00,3.29,3.29,3.01,3.03,26790,
"AGTHIA",2007-09-16 00:00:00,1.8200001,1.8200001,1.79,1.8,349780,
"AIRARABIA",2007-09-16 00:00:00,1.2,1.2,1.1799999,1.1900001,8130638,
"AKIC",2007-09-16 00:00:00,1.58,1.6,1.58,1.6,104803,
"ALDAR",2007-09-16 00:00:00,6.8200002,6.8499999,6.79,6.8200002,1904070,
"ALMADINA",2007-09-16 00:00:00,10.45,10.45,10.25,10.4,1157000,
"AMAN",2007-09-16 00:00:00,23,23.049999,23,23,19400,
"AMLAK",2007-09-16 00:00:00,3.1600001,3.1600001,3.1099999,3.1400001,3988076,
"ARIG",2007-09-16 00:00:00,4,4,3.5,3.5,150100,
"ARKAN",2007-09-16 00:00:00,1.6900001,1.7,1.6799999,1.6900001,2565293,
"ARMX",2007-09-16 00:00:00,2.54,2.55,2.52,2.54,514962,
"ARTC",2007-09-16 00:00:00,5.9000001,5.9000001,5.75,5.79,1921109,
"ASMAK",2007-09-16 00:00:00,5.21,5.21,5.21,5.21,200,
"BILDCO",2007-09-16 00:00:00,3.9200001,3.9200001,3.77,3.79,13350,
"BOS",2007-09-16 00:00:00,2.95,2.95,2.9400001,2.9400001,292500,
"CBD",2007-09-16 00:00:00,8.2200003,8.2200003,8.2200003,8.2200003,12600,
"CBI",2007-09-16 00:00:00,2.3,2.3,2.3,2.3,132650,
"DANA",2007-09-16 00:00:00,1.5700001,1.6,1.5700001,1.58,3961938,
"DEYAAR",2007-09-16 00:00:00,1.8,1.8,1.78,1.79,40331213,
"DFM",2007-09-16 00:00:00,3.1099999,3.1099999,3.0699999,3.0699999,10695677,
"DIB",2007-09-16 00:00:00,9.5,9.5,9.3699999,9.4300003,1278261,
"DIC",2007-09-16 00:00:00,4.3800001,4.4200001,4.3600001,4.3800001,6012766,
"DRIVE",2007-09-16 00:00:00,3.1199999,3.1500001,3.1099999,3.1300001,355000,
"DU",2007-09-16 00:00:00,4.6999998,4.6999998,4.6399999,4.6700001,886976,
"EBI",2007-09-16 00:00:00,9.21,9.21,9.21,9.21,22446,
"EMAAR",2007-09-16 00:00:00,10.6,10.6,10.5,10.5,4314325,
"ETISALAT",2007-09-16 00:00:00,17.200001,17.35,17.200001,17.25,638306,
"FGB",2007-09-16 00:00:00,13.8,13.95,13.8,13.85,274719,
"FH",2007-09-16 00:00:00,6.8499999,7,6.8499999,6.9899998,231300,
"FOODCO",2007-09-16 00:00:00,3.96,3.96,3.7,3.78,618,
"GCEM",2007-09-16 00:00:00,6.4000001,6.5,6.4000001,6.5,1086048,
"GGICO",2007-09-16 00:00:00,7.8000002,7.8000002,7.8000002,7.8000002,10000,
"GLOBAL",2007-09-16 00:00:00,11.1,11.6,11.1,11.6,110640,
"GULFNAV",2007-09-16 00:00:00,1.25,1.25,1.23,1.24,5761241,
"IAIC",2007-09-16 00:00:00,3.1400001,3.1500001,3.1099999,3.1099999,479567,
"INVESTB",2007-09-16 00:00:00,3.1199999,3.2,3.03,3.1900001,883669,
"NBAD",2007-09-16 00:00:00,19,19,19,19,100,
"NBS",2007-09-16 00:00:00,2.97,3,2.9400001,2.99,658300,
"NCC",2007-09-16 00:00:00,10.15,10.15,10.15,10.15,2138,
"NMDC",2007-09-16 00:00:00,5,5.2399998,5,5.0599999,179643,
"OILC",2007-09-16 00:00:00,1.71,1.71,1.7,1.7,2059590,
"QCEM",2007-09-16 00:00:00,2.75,2.8499999,2.75,2.8299999,375472,
"RAKCC",2007-09-16 00:00:00,2.0599999,2.0699999,2.05,2.0599999,776000,
"RAKCEC",2007-09-16 00:00:00,4.8000002,4.98,4.8000002,4.8600001,9566,
"RAKPROP",2007-09-16 00:00:00,1.58,1.58,1.5599999,1.5700001,2497502,
"RAKWCT",2007-09-16 00:00:00,2.0999999,2.0999999,2.0999999,2.0999999,7333,
"SHUAA",2007-09-16 00:00:00,5.0500002,5.0999999,5,5.04,1469651,
"SOROUH",2007-09-16 00:00:00,4.3899999,4.3899999,4.3499999,4.3600001,469957,
"SUDATEL",2007-09-16 00:00:00,7.8400002,7.8400002,7.8000002,7.8099999,97652,
"TABREED",2007-09-16 00:00:00,2.4400001,2.45,2.4000001,2.4400001,3420650,
"TAMWEEL",2007-09-16 00:00:00,3.8199999,3.8499999,3.8199999,3.8399999,248688,
"TAQA",2007-09-16 00:00:00,2.73,2.73,2.6900001,2.71,2658982,
"UAB",2007-09-16 00:00:00,7.1900001,7.1900001,7.1900001,7.1900001,5601000,
"UNB",2007-09-16 00:00:00,6.6700001,6.6700001,6.6700001,6.6700001,250,
"UNION",2007-09-16 00:00:00,1.8,1.8,1.8,1.8,447,
"UPP",2007-09-16 00:00:00,3.1700001,3.1800001,3.1400001,3.1500001,3802748,
"AABAR",2007-09-13 00:00:00,3.6300001,3.6400001,3.5999999,3.6099999,493083,
"ADCB",2007-09-13 00:00:00,6.1300001,6.1700001,6.1300001,6.1500001,194782,
"ADIB",2007-09-13 00:00:00,52.900002,53.5,52.650002,53.150002,111000,
"ADNH",2007-09-13 00:00:00,5.75,5.8000002,5.6999998,5.7600002,35822,
"ADSB",2007-09-13 00:00:00,3.0699999,3.25,3,3.0699999,6690,
"AGTHIA",2007-09-13 00:00:00,1.78,1.83,1.78,1.8099999,970789,
"AIRARABIA",2007-09-13 00:00:00,1.1900001,1.2,1.1799999,1.1900001,14658620,
"AKIC",2007-09-13 00:00:00,1.55,1.59,1.55,1.59,20968,
"ALDAR",2007-09-13 00:00:00,6.77,6.8600001,6.75,6.8200002,9152657,
"ALMADINA",2007-09-13 00:00:00,10.5,10.5,10.35,10.5,2538800,
"AMLAK",2007-09-13 00:00:00,3.1800001,3.1900001,3.1400001,3.1500001,3335192,
"ARIG",2007-09-13 00:00:00,3.52,3.55,3.52,3.55,181457,
"ARKAN",2007-09-13 00:00:00,1.6799999,1.71,1.6799999,1.7,4839064,
"ARMX",2007-09-13 00:00:00,2.5599999,2.5899999,2.54,2.54,1246618,
"ARTC",2007-09-13 00:00:00,5.8899999,5.9400001,5.8600001,5.8899999,76334,
"ASMAK",2007-09-13 00:00:00,5.8000002,6.1999998,5.3099999,5.5900002,2000,
"BOS",2007-09-13 00:00:00,2.9300001,2.97,2.9200001,2.9400001,125250,
"CBI",2007-09-13 00:00:00,2.3,2.3,2.3,2.3,200,
"DANA",2007-09-13 00:00:00,1.58,1.59,1.5700001,1.58,2523868,
"DEYAAR",2007-09-13 00:00:00,1.8099999,1.8099999,1.78,1.8,78360164,
"DFM",2007-09-13 00:00:00,3.0899999,3.1400001,3.0799999,3.0899999,42782124,
"DIB",2007-09-13 00:00:00,9.5,9.5699997,9.4200001,9.5100002,959604,
"DIC",2007-09-13 00:00:00,4.4499998,4.46,4.3600001,4.3600001,21881977,
"DRIVE",2007-09-13 00:00:00,3.0999999,3.1500001,3.0999999,3.1400001,73210,
"DU",2007-09-13 00:00:00,4.6999998,4.7199998,4.6500001,4.7199998,705773,
"EBI",2007-09-13 00:00:00,9.25,9.25,9.1999998,9.1999998,75000,
"EMAAR",2007-09-13 00:00:00,10.65,10.65,10.55,10.6,4894726,
"ETISALAT",2007-09-13 00:00:00,17.4,17.549999,17.200001,17.299999,305474,
"FBICO",2007-09-13 00:00:00,1.8,1.8,1.8,1.8,10000,
"FGB",2007-09-13 00:00:00,13.95,14,13.95,14,945594,
"FH",2007-09-13 00:00:00,6.04,6.8400002,6.04,6.5999999,1471,
"GCEM",2007-09-13 00:00:00,6.4899998,6.5,6.4200001,6.48,89959,
"GFH",2007-09-13 00:00:00,8.8000002,8.8000002,8.8000002,8.8000002,5000,
"GRAND",2007-09-13 00:00:00,3.8299999,3.8299999,3.8299999,3.8299999,1643,
"GULFNAV",2007-09-13 00:00:00,1.26,1.27,1.25,1.25,5379374,
"IAIC",2007-09-13 00:00:00,3.1400001,3.1600001,3.0799999,3.1300001,2857841,
"IFA",2007-09-13 00:00:00,13.7,13.75,13.7,13.75,218,
"JULPHAR",2007-09-13 00:00:00,2.01,2.01,2.01,2.01,1106,
"MASQ",2007-09-13 00:00:00,189,189,189,189,3896,
"MAZAYA",2007-09-13 00:00:00,6.75,6.75,6.75,6.75,17227,
"NBAD",2007-09-13 00:00:00,18.799999,19,18.549999,18.549999,22400,
"NBS",2007-09-13 00:00:00,2.99,2.99,2.9000001,2.9400001,438000,
"OILC",2007-09-13 00:00:00,1.7,1.72,1.7,1.71,2510073,
"QCEM",2007-09-13 00:00:00,2.9000001,2.9000001,2.8099999,2.8699999,218749,
"RAKCC",2007-09-13 00:00:00,2.0699999,2.0799999,2.05,2.0599999,794620,
"RAKCEC",2007-09-13 00:00:00,4.8099999,4.8099999,4.75,4.8000002,108638,
"RAKPROP",2007-09-13 00:00:00,1.6,1.6,1.5700001,1.59,1327449,
"RAKWCT",2007-09-13 00:00:00,2.1099999,2.1099999,2.0999999,2.1099999,300000,
"SHUAA",2007-09-13 00:00:00,4.9699998,5.0900002,4.9699998,5.0900002,342000,
"SOROUH",2007-09-13 00:00:00,4.3400002,4.4099998,4.3400002,4.3800001,945073,
"SUDATEL",2007-09-13 00:00:00,7.8099999,7.8099999,7.7800002,7.8000002,70000,
"TABREED",2007-09-13 00:00:00,2.46,2.46,2.4000001,2.4200001,2866548,
"TAMWEEL",2007-09-13 00:00:00,3.9100001,3.9100001,3.8299999,3.8299999,1352902,
"TAQA",2007-09-13 00:00:00,2.7,2.8499999,2.7,2.78,1458387,
"UAB",2007-09-13 00:00:00,7.0999999,7.1900001,7.0999999,7.1500001,116000,
"UNION",2007-09-13 00:00:00,1.91,1.91,1.91,1.91,7450,
"UPP",2007-09-13 00:00:00,3.1900001,3.22,3.1700001,3.1700001,1620831,
"AABAR",2007-09-12 00:00:00,3.6400001,3.6700001,3.6400001,3.6500001,1001158,
"ADAVIATION",2007-09-12 00:00:00,2.22,2.28,2.22,2.23,4810,
"ADCB",2007-09-12 00:00:00,6.0999999,6.1399999,6.0999999,6.1199999,32500,
"ADIB",2007-09-12 00:00:00,53,53.400002,52.5,52.900002,186514,
"ADNH",2007-09-12 00:00:00,5.75,5.75,5.75,5.75,7000,
"ADSB",2007-09-12 00:00:00,3.03,3.1300001,3.03,3.0999999,357710,
"AGTHIA",2007-09-12 00:00:00,1.78,1.8200001,1.78,1.79,1576587,
"AIRARABIA",2007-09-12 00:00:00,1.2,1.21,1.1900001,1.1900001,17390390,
"AKIC",2007-09-12 00:00:00,1.6,1.61,1.5700001,1.59,141104,
"ALDAR",2007-09-12 00:00:00,6.7199998,6.8000002,6.7199998,6.7600002,6251622,
"ALMADINA",2007-09-12 00:00:00,10.6,10.6,10.35,10.5,2070586,
"AMAN",2007-09-12 00:00:00,23.049999,23.6,23,23.6,2550,
"AMLAK",2007-09-12 00:00:00,3.1800001,3.2,3.1500001,3.1600001,6850958,
"ARIG",2007-09-12 00:00:00,3.4000001,3.5899999,3.4000001,3.55,1184071,
"ARKAN",2007-09-12 00:00:00,1.6799999,1.7,1.6799999,1.6900001,1247397,
"ARMX",2007-09-12 00:00:00,2.5999999,2.6600001,2.5799999,2.5799999,3628067,
"ARTC",2007-09-12 00:00:00,5.8400002,5.9499998,5.8400002,5.9000001,1495806,
"ASMAK",2007-09-12 00:00:00,5.4499998,5.6999998,5.4499998,5.6500001,10088,
"BILDCO",2007-09-12 00:00:00,3.71,3.97,3.71,3.8499999,271160,
"BOS",2007-09-12 00:00:00,3.02,3.02,2.96,2.96,25500,
"CBI",2007-09-12 00:00:00,2.3099999,2.3099999,2.29,2.29,50000,
"DANA",2007-09-12 00:00:00,1.59,1.6,1.58,1.59,3436076,
"DEYAAR",2007-09-12 00:00:00,1.8200001,1.83,1.8,1.8099999,89933637,
"DFM",2007-09-12 00:00:00,3.04,3.0899999,3.04,3.0799999,28862871,
"DIB",2007-09-12 00:00:00,9.5200005,9.6199999,9.4799995,9.4899998,3123258,
"DIC",2007-09-12 00:00:00,4.3400002,4.6799998,4.3400002,4.4299998,158112860,
"DNIR",2007-09-12 00:00:00,3.5899999,3.5899999,3.5899999,3.5899999,150,
"DRC",2007-09-12 00:00:00,12.6,12.6,12.6,12.6,2000,
"DRIVE",2007-09-12 00:00:00,3.1099999,3.1700001,3.0899999,3.1300001,1879160,
"DU",2007-09-12 00:00:00,4.71,4.7800002,4.6999998,4.6999998,887419,
"EBI",2007-09-12 00:00:00,9.3000002,9.3000002,9.2600002,9.2600002,32207,
"EIC",2007-09-12 00:00:00,8.3999996,9.5,8.3999996,8.9499998,20000,
"EMAAR",2007-09-12 00:00:00,10.6,10.7,10.6,10.65,11804491,
"ETISALAT",2007-09-12 00:00:00,17.450001,17.549999,17.450001,17.5,278163,
"FCI",2007-09-12 00:00:00,4.4400001,4.4499998,4.4400001,4.4400001,586000,
"FGB",2007-09-12 00:00:00,13.85,13.85,13.7,13.8,426557,
"FOODCO",2007-09-12 00:00:00,3.8599999,3.99,3.8399999,3.8499999,136533,
"GCEM",2007-09-12 00:00:00,6.4299998,6.5,6.4000001,6.4200001,303581,
"GGICO",2007-09-12 00:00:00,7.75,7.75,7.6399999,7.6500001,27000,
"GRAND",2007-09-12 00:00:00,4.5100002,4.5100002,4.5,4.5,34386,
"GULFNAV",2007-09-12 00:00:00,1.26,1.27,1.25,1.25,5140946,
"IAIC",2007-09-12 00:00:00,3.1099999,3.22,3.1099999,3.1400001,4811832,
"INVESTB",2007-09-12 00:00:00,2.95,3.1199999,2.95,3.0999999,1914800,
"JULPHAR",2007-09-12 00:00:00,2.01,2.01,2.01,2.01,1260,
"MASQ",2007-09-12 00:00:00,187,187,187,187,2000,
"NBAD",2007-09-12 00:00:00,19,19,19,19,2000,
"NBD",2007-09-12 00:00:00,9.0200005,9.0200005,9.0200005,9.0200005,10000,
"NBF",2007-09-12 00:00:00,3.7,3.7,3.7,3.7,1,
"NBS",2007-09-12 00:00:00,2.99,2.99,2.9200001,2.9300001,201500,
"NCTH",2007-09-12 00:00:00,4.02,4.02,4.02,4.02,5300,
"NMDC",2007-09-12 00:00:00,4.75,4.9000001,4.75,4.77,53060,
"OEIHC",2007-09-12 00:00:00,19,19,18.700001,18.950001,1048,
"OIC",2007-09-12 00:00:00,7.9400001,8.7600002,7.9400001,8.7600002,4920,
"OILC",2007-09-12 00:00:00,1.71,1.72,1.6900001,1.7,10373751,
"QCEM",2007-09-12 00:00:00,2.8,2.8499999,2.8,2.8299999,1620000,
"RAKCC",2007-09-12 00:00:00,2.1099999,2.1099999,2.05,2.0699999,900453,
"RAKPROP",2007-09-12 00:00:00,1.59,1.6,1.58,1.59,906328,
"RAKWCT",2007-09-12 00:00:00,2.1500001,2.1600001,2.1099999,2.1400001,752983,
"SCIDC",2007-09-12 00:00:00,4.4499998,4.4499998,4.4000001,4.4499998,355449,
"SHUAA",2007-09-12 00:00:00,5.0300002,5.0999999,5.0300002,5.0700002,365201,
"SOROUH",2007-09-12 00:00:00,4.3499999,4.3899999,4.3499999,4.3699999,823771,
"SUDATEL",2007-09-12 00:00:00,7.8200002,7.8499999,7.7800002,7.8099999,340650,
"TABREED",2007-09-12 00:00:00,2.4000001,2.55,2.4000001,2.4200001,21462713,
"TAMWEEL",2007-09-12 00:00:00,3.8399999,3.99,3.8399999,3.9300001,3696374,
"TAQA",2007-09-12 00:00:00,2.73,2.75,2.7,2.73,1705529,
"TKFL",2007-09-12 00:00:00,3.9000001,3.9000001,3.9000001,3.9000001,300,
"UNB",2007-09-12 00:00:00,6.7600002,6.8000002,6.7600002,6.77,136246,
"UNION",2007-09-12 00:00:00,2,2.03,2,2.02,33156,
"UPP",2007-09-12 00:00:00,3.1700001,3.25,3.1700001,3.21,4123788,
"AABAR",2007-09-11 00:00:00,3.6800001,3.75,3.6400001,3.71,6817743,
"ADCB",2007-09-11 00:00:00,6.0900002,6.1799998,6.0900002,6.1199999,1080320,
"ADIB",2007-09-11 00:00:00,52.549999,53.299999,52.549999,52.950001,91876,
"ADNIC",2007-09-11 00:00:00,8.1000004,8.1000004,8.1000004,8.1000004,10000,
"ADSB",2007-09-11 00:00:00,3.1900001,3.1900001,3.1800001,3.1800001,24730,
"AGTHIA",2007-09-11 00:00:00,1.8,1.83,1.78,1.8,1095439,
"AIRARABIA",2007-09-11 00:00:00,1.2,1.22,1.1900001,1.1900001,36930603,
"AKIC",2007-09-11 00:00:00,1.58,1.63,1.58,1.62,66492,
"ALDAR",2007-09-11 00:00:00,6.8600001,6.8899999,6.6999998,6.8000002,11789067,
"ALMADINA",2007-09-11 00:00:00,10.2,10.75,10.2,10.6,3672800,
"AMAN",2007-09-11 00:00:00,23.25,23.85,23.200001,23.25,106292,
"AMLAK",2007-09-11 00:00:00,3.1800001,3.23,3.1400001,3.1500001,22418561,
"ARIG",2007-09-11 00:00:00,3.46,3.5,3.46,3.5,10900,
"ARKAN",2007-09-11 00:00:00,1.7,1.71,1.6900001,1.6900001,2906313,
"ARMX",2007-09-11 00:00:00,2.5699999,2.6199999,2.5699999,2.5799999,987854,
"ARTC",2007-09-11 00:00:00,5.8000002,5.9000001,5.8000002,5.9000001,501323,
"AWNIC",2007-09-11 00:00:00,5.0999999,5.0999999,5.0999999,5.0999999,178,
"BILDCO",2007-09-11 00:00:00,3.8299999,3.8399999,3.8199999,3.8399999,310000,
"BOS",2007-09-11 00:00:00,3.05,3.05,3.01,3.04,46000,
"CBI",2007-09-11 00:00:00,2.28,2.29,2.28,2.28,90000,
"DANA",2007-09-11 00:00:00,1.59,1.61,1.58,1.6,3711944,
"DEYAAR",2007-09-11 00:00:00,1.8,1.85,1.79,1.8200001,186584318,
"DFM",2007-09-11 00:00:00,3.05,3.0799999,3.03,3.03,36261107,
"DIB",2007-09-11 00:00:00,9.4799995,9.6300001,9.4700003,9.4899998,2291772,
"DIC",2007-09-11 00:00:00,4.3699999,4.4699998,4.3299999,4.3499999,4327654,
"DRIVE",2007-09-11 00:00:00,3.1300001,3.1300001,3.0799999,3.0799999,32212,
"DU",2007-09-11 00:00:00,4.6599998,4.7399998,4.6599998,4.6999998,340207,
"EBI",2007-09-11 00:00:00,9.2600002,9.2799997,9.2600002,9.2600002,104661,
"EMAAR",2007-09-11 00:00:00,10.55,10.75,10.5,10.55,16495995,
"ETISALAT",2007-09-11 00:00:00,17.5,17.549999,17.450001,17.5,154699,
"FBICO",2007-09-11 00:00:00,1.8099999,1.8200001,1.8099999,1.8200001,102901,
"FGB",2007-09-11 00:00:00,13.9,13.9,13.9,13.9,320000,
"FOODCO",2007-09-11 00:00:00,3.9000001,3.9000001,3.77,3.8499999,111974,
"GCEM",2007-09-11 00:00:00,6.4299998,6.4499998,6.4299998,6.4499998,156370,
"GGICO",2007-09-11 00:00:00,7.6999998,7.6999998,7.6999998,7.6999998,5000,
"GLOBAL",2007-09-11 00:00:00,10.5,10.5,10.5,10.5,71000,
"GPI",2007-09-11 00:00:00,5.3000002,5.3000002,5.3000002,5.3000002,11000,
"GULFNAV",2007-09-11 00:00:00,1.27,1.28,1.26,1.26,5259703,
"IAIC",2007-09-11 00:00:00,3.0999999,3.1600001,3.0999999,3.1099999,1326511,
"JULPHAR",2007-09-11 00:00:00,2.01,2.01,2.01,2.01,322323,
"NBAD",2007-09-11 00:00:00,18.5,19,18.5,18.75,500000,
"NBD",2007-09-11 00:00:00,9.1000004,9.1000004,9.1000004,9.1000004,19000,
"NBS",2007-09-11 00:00:00,2.99,2.99,2.9400001,2.96,271187,
"NMDC",2007-09-11 00:00:00,4.6999998,4.7600002,4.6999998,4.73,11816,
"OEIHC",2007-09-11 00:00:00,18.700001,18.700001,18.700001,18.700001,89,
"OIC",2007-09-11 00:00:00,8.2700005,8.3500004,8.2700005,8.3500004,3380,
"OILC",2007-09-11 00:00:00,1.71,1.72,1.71,1.72,4308246,
"QCEM",2007-09-11 00:00:00,2.8,2.9300001,2.8,2.9300001,25100,
"QTEL",2007-09-11 00:00:00,216,216,216,216,200,
"RAKCC",2007-09-11 00:00:00,2.0999999,2.1099999,2.0899999,2.0999999,419874,
"RAKCEC",2007-09-11 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,5000,
"RAKPROP",2007-09-11 00:00:00,1.58,1.61,1.58,1.59,4103909,
"RAKWCT",2007-09-11 00:00:00,2.1700001,2.1800001,2.1199999,2.1600001,1349300,
"SHUAA",2007-09-11 00:00:00,5.0999999,5.0999999,5.0500002,5.0599999,298782,
"SOROUH",2007-09-11 00:00:00,4.3400002,4.4299998,4.3400002,4.3899999,4651662,
"SUDATEL",2007-09-11 00:00:00,7.8200002,7.8400002,7.8200002,7.8299999,164720,
"TABREED",2007-09-11 00:00:00,2.4100001,2.4400001,2.4000001,2.4000001,1196666,
"TAMWEEL",2007-09-11 00:00:00,3.8299999,3.9100001,3.8299999,3.8599999,1378528,
"TAQA",2007-09-11 00:00:00,2.7,2.76,2.6900001,2.72,3014670,
"TKFL",2007-09-11 00:00:00,3.99,3.99,3.8399999,3.8499999,20470,
"UNB",2007-09-11 00:00:00,6.9000001,6.9200001,6.9000001,6.9099998,17400,
"UNION",2007-09-11 00:00:00,1.9,1.95,1.9,1.9,11466,
"UPP",2007-09-11 00:00:00,3.1900001,3.22,3.1600001,3.1600001,1414019,
"AABAR",2007-09-10 00:00:00,3.6400001,3.6900001,3.6300001,3.6500001,847053,
"ADCB",2007-09-10 00:00:00,6.02,6.0599999,6.02,6.04,148600,
"ADIB",2007-09-10 00:00:00,53.049999,53.049999,52.549999,52.75,58245,
"ADNH",2007-09-10 00:00:00,5.6500001,5.6500001,5.6199999,5.6399999,39290,
"ADSB",2007-09-10 00:00:00,3.1300001,3.1300001,3.1300001,3.1300001,3810,
"AGTHIA",2007-09-10 00:00:00,1.8099999,1.8099999,1.79,1.8,930593,
"AIRARABIA",2007-09-10 00:00:00,1.2,1.21,1.1900001,1.1900001,14414289,
"AKIC",2007-09-10 00:00:00,1.58,1.64,1.58,1.62,128927,
"ALDAR",2007-09-10 00:00:00,6.8499999,6.8600001,6.6300001,6.71,8232863,
"AMAN",2007-09-10 00:00:00,23.200001,23.200001,23,23.15,134200,
"AMLAK",2007-09-10 00:00:00,3.1900001,3.25,3.1400001,3.1700001,31674419,
"ARIG",2007-09-10 00:00:00,3.3900001,3.5899999,3.3499999,3.4400001,1474000,
"ARKAN",2007-09-10 00:00:00,1.6900001,1.7,1.6799999,1.7,7086515,
"ARMX",2007-09-10 00:00:00,2.5999999,2.5999999,2.5599999,2.5899999,933048,
"ARTC",2007-09-10 00:00:00,5.8099999,5.8699999,5.8099999,5.8400002,2291151,
"ASMAK",2007-09-10 00:00:00,5.0100002,5.8499999,5.0100002,5.8099999,15622,
"BILDCO",2007-09-10 00:00:00,3.8499999,3.8499999,3.8499999,3.8499999,1000,
"BOS",2007-09-10 00:00:00,2.95,3.05,2.95,3.01,2279329,
"CBD",2007-09-10 00:00:00,8.5,8.6499996,8.5,8.6499996,807746,
"CBI",2007-09-10 00:00:00,2.26,2.3199999,2.26,2.29,500000,
"DANA",2007-09-10 00:00:00,1.59,1.6,1.5700001,1.59,6262512,
"DEYAAR",2007-09-10 00:00:00,1.8200001,1.84,1.78,1.8,127948146,
"DFM",2007-09-10 00:00:00,3.04,3.0799999,3,3.03,45496554,
"DIB",2007-09-10 00:00:00,9.5500002,9.6000004,9.46,9.46,1466661,
"DIC",2007-09-10 00:00:00,4.3400002,4.4000001,4.3400002,4.3499999,1817136,
"DRIVE",2007-09-10 00:00:00,3.0699999,3.0699999,3.0699999,3.0699999,22460,
"DU",2007-09-10 00:00:00,4.7199998,4.7199998,4.6799998,4.6900001,461856,
"EMAAR",2007-09-10 00:00:00,10.6,10.65,10.5,10.5,6151205,
"ETISALAT",2007-09-10 00:00:00,17.5,17.5,17.35,17.450001,428009,
"FCI",2007-09-10 00:00:00,4.5300002,4.5500002,4.4200001,4.4499998,625000,
"FGB",2007-09-10 00:00:00,13.95,13.95,13.9,13.9,399500,
"GCEM",2007-09-10 00:00:00,6.6500001,6.6500001,6.4200001,6.52,345198,
"GGICO",2007-09-10 00:00:00,7.75,7.75,7.75,7.75,15000,
"GMPC",2007-09-10 00:00:00,4.4099998,4.4099998,4.4099998,4.4099998,102371,
"GPI",2007-09-10 00:00:00,5.54,6.3000002,5.54,6,166100,
"GRAND",2007-09-10 00:00:00,6,6,5.2199998,5.2199998,152030,
"GULFNAV",2007-09-10 00:00:00,1.27,1.28,1.26,1.26,9395784,
"IAIC",2007-09-10 00:00:00,3.1300001,3.1300001,3.1099999,3.1099999,929013,
"IIG",2007-09-10 00:00:00,6.0999999,6.0999999,6.0999999,6.0999999,5000,
"INVESTB",2007-09-10 00:00:00,2.95,2.97,2.95,2.95,25200,
"JULPHAR",2007-09-10 00:00:00,2.04,2.05,2.01,2.04,494029,
"MAZAYA",2007-09-10 00:00:00,7.25,7.25,7.25,7.25,25000,
"NBAD",2007-09-10 00:00:00,18.049999,18.4,18,18.1,77110,
"NBD",2007-09-10 00:00:00,9.1000004,9.1000004,9.1000004,9.1000004,3900,
"NBS",2007-09-10 00:00:00,2.95,2.99,2.95,2.98,23148,
"NMDC",2007-09-10 00:00:00,4.5599999,4.6199999,4.5599999,4.6199999,4004,
"OEIHC",2007-09-10 00:00:00,17,18.700001,17,18.450001,756,
"OIC",2007-09-10 00:00:00,8.6999998,8.6999998,8.6999998,8.6999998,1000,
"OILC",2007-09-10 00:00:00,1.71,1.72,1.7,1.71,10443458,
"QCEM",2007-09-10 00:00:00,2.77,2.8,2.77,2.79,140329,
"RAKCC",2007-09-10 00:00:00,2.1099999,2.1199999,2.0799999,2.0999999,1243532,
"RAKPROP",2007-09-10 00:00:00,1.59,1.59,1.58,1.58,1650972,
"RAKWCT",2007-09-10 00:00:00,2.1600001,2.1900001,2.1199999,2.1600001,1077902,
"SCIDC",2007-09-10 00:00:00,4.5,4.5,4.4000001,4.5,270112,
"SHUAA",2007-09-10 00:00:00,5.0300002,5.1100001,5,5.0999999,804604,
"SOROUH",2007-09-10 00:00:00,4.3699999,4.3899999,4.3299999,4.3600001,3227556,
"SUDATEL",2007-09-10 00:00:00,7.8000002,7.8299999,7.8000002,7.8099999,238300,
"TABREED",2007-09-10 00:00:00,2.4200001,2.4400001,2.4000001,2.4000001,552634,
"TAMWEEL",2007-09-10 00:00:00,3.8599999,3.9000001,3.8199999,3.8599999,809100,
"TAQA",2007-09-10 00:00:00,2.73,2.74,2.71,2.72,557590,
"TKFL",2007-09-10 00:00:00,3.95,3.95,3.8800001,3.9200001,48750,
"UAB",2007-09-10 00:00:00,6.5,6.5500002,6.5,6.54,66108,
"UCC",2007-09-10 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,40670,
"UNB",2007-09-10 00:00:00,6.9000001,6.9499998,6.8499999,6.9400001,243380,
"UNION",2007-09-10 00:00:00,1.9400001,1.9400001,1.9400001,1.9400001,500,
"UPP",2007-09-10 00:00:00,3.1800001,3.2,3.1600001,3.1700001,691677,
"WARE",2007-09-10 00:00:00,20,20,20,20,642,
"AABAR",2007-09-09 00:00:00,3.6099999,3.7,3.5999999,3.6700001,2316175,
"ADAVIATION",2007-09-09 00:00:00,2.25,2.25,2.24,2.24,120000,
"ADCB",2007-09-09 00:00:00,6.0700002,6.1599998,6.0500002,6.0799999,425000,
"ADIB",2007-09-09 00:00:00,52.849998,53.299999,52.599998,53,106500,
"ADSB",2007-09-09 00:00:00,3.1199999,3.1300001,3.1199999,3.1300001,6700,
"AGTHIA",2007-09-09 00:00:00,1.8200001,1.83,1.8,1.8200001,561487,
"AIRARABIA",2007-09-09 00:00:00,1.2,1.21,1.1799999,1.2,26078909,
"AKIC",2007-09-09 00:00:00,1.6,1.66,1.6,1.62,2000,
"ALDAR",2007-09-09 00:00:00,6.8699999,6.9400001,6.6999998,6.8299999,10947077,
"AMAN",2007-09-09 00:00:00,23.6,23.6,23.25,23.299999,16800,
"AMLAK",2007-09-09 00:00:00,3.1300001,3.1400001,3.0799999,3.0999999,4779230,
"ARIG",2007-09-09 00:00:00,3.4000001,3.4000001,3.4000001,3.4000001,120000,
"ARKAN",2007-09-09 00:00:00,1.71,1.71,1.6799999,1.7,11345255,
"ARMX",2007-09-09 00:00:00,2.5999999,2.6199999,2.55,2.6199999,2377608,
"ARTC",2007-09-09 00:00:00,5.8499999,5.9000001,5.8000002,5.9000001,386692,
"ASMAK",2007-09-09 00:00:00,5.4000001,5.4200001,5.4000001,5.4000001,8400,
"BOS",2007-09-09 00:00:00,2.98,3.05,2.96,3.04,12747225,
"CBI",2007-09-09 00:00:00,2.3399999,2.3499999,2.25,2.28,2721452,
"DANA",2007-09-09 00:00:00,1.62,1.62,1.59,1.6,5634453,
"DEYAAR",2007-09-09 00:00:00,1.86,1.86,1.79,1.8099999,223861492,
"DFM",2007-09-09 00:00:00,3.0799999,3.0999999,2.98,3.05,53153415,
"DIB",2007-09-09 00:00:00,9.6999998,9.6999998,9.5,9.5699997,1720037,
"DIC",2007-09-09 00:00:00,4.4299998,4.4499998,4.3400002,4.3600001,1990066,
"DNIR",2007-09-09 00:00:00,3.4200001,3.4200001,3.4200001,3.4200001,10000,
"DU",2007-09-09 00:00:00,4.7199998,4.7800002,4.6999998,4.71,346038,
"EBI",2007-09-09 00:00:00,9.1999998,9.21,9.1999998,9.21,4462,
"EMAAR",2007-09-09 00:00:00,10.8,10.8,10.5,10.55,24712623,
"ETISALAT",2007-09-09 00:00:00,17.65,17.65,17.5,17.549999,895352,
"FBICO",2007-09-09 00:00:00,1.9,1.9,1.73,1.8099999,95000,
"FCI",2007-09-09 00:00:00,4.1999998,4.1999998,4.1999998,4.1999998,2500,
"FGB",2007-09-09 00:00:00,13.95,14,13.95,13.95,417873,
"FH",2007-09-09 00:00:00,6.6300001,6.6300001,6.6300001,6.6300001,134,
"GCEM",2007-09-09 00:00:00,6.3200002,6.6500001,6.3200002,6.54,356998,
"GGICO",2007-09-09 00:00:00,7.9899998,7.9899998,7.8000002,7.8000002,32000,
"GRAND",2007-09-09 00:00:00,6,6.0999999,6,6.0999999,59108,
"GULFNAV",2007-09-09 00:00:00,1.26,1.27,1.25,1.26,8641313,
"IAIC",2007-09-09 00:00:00,3.1800001,3.1800001,3.1199999,3.1199999,1278414,
"IIG",2007-09-09 00:00:00,6,6.0999999,6,6.0999999,74000,
"JULPHAR",2007-09-09 00:00:00,2.04,2.05,2,2.04,88634,
"NBAD",2007-09-09 00:00:00,18.700001,18.700001,18.700001,18.700001,100,
"NBD",2007-09-09 00:00:00,9.0600004,9.0600004,9.0600004,9.0600004,56400,
"NBS",2007-09-09 00:00:00,2.9100001,2.9100001,2.9000001,2.9000001,57269,
"NCTH",2007-09-09 00:00:00,4.4099998,4.4099998,4.4099998,4.4099998,5000,
"NMDC",2007-09-09 00:00:00,4.6599998,4.6599998,4.6599998,4.6599998,4982,
"OEIHC",2007-09-09 00:00:00,17,17,17,17,91,
"OILC",2007-09-09 00:00:00,1.76,1.76,1.71,1.73,27095033,
"QCEM",2007-09-09 00:00:00,2.5599999,2.8499999,2.55,2.55,608495,
"RAKCC",2007-09-09 00:00:00,2.0899999,2.1199999,2.0799999,2.1099999,563639,
"RAKCEC",2007-09-09 00:00:00,4.5,4.5,4.5,4.5,3737,
"RAKPROP",2007-09-09 00:00:00,1.6,1.6,1.58,1.59,2478340,
"RAKWCT",2007-09-09 00:00:00,2.1300001,2.1600001,2.1300001,2.1500001,250500,
"RAPCO",2007-09-09 00:00:00,3.0999999,3.0999999,3.0999999,3.0999999,3552,
"SCIDC",2007-09-09 00:00:00,4.4499998,4.5,4.4499998,4.46,80000,
"SHUAA",2007-09-09 00:00:00,5.0500002,5.0999999,5.04,5.0999999,98612,
"SOROUH",2007-09-09 00:00:00,4.4000001,4.4499998,4.3699999,4.4200001,3217554,
"SUDATEL",2007-09-09 00:00:00,7.75,7.8400002,7.75,7.8200002,404925,
"TABREED",2007-09-09 00:00:00,2.4200001,2.45,2.4100001,2.4300001,1143267,
"TAMWEEL",2007-09-09 00:00:00,3.9200001,3.9200001,3.8499999,3.8800001,553938,
"TAQA",2007-09-09 00:00:00,2.74,2.74,2.72,2.73,875326,
"TKFL",2007-09-09 00:00:00,3.8800001,3.8800001,3.8800001,3.8800001,10000,
"UCC",2007-09-09 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,60000,
"UNION",2007-09-09 00:00:00,2.1500001,2.1500001,2.1500001,2.1500001,162,
"UPP",2007-09-09 00:00:00,3.1700001,3.2,3.1400001,3.2,3377625,
"AABAR",2007-09-06 00:00:00,3.5999999,3.71,3.5999999,3.6700001,9939925,
"ADAVIATION",2007-09-06 00:00:00,2.25,2.25,2.24,2.24,144000,
"ADCB",2007-09-06 00:00:00,6.0999999,6.1900001,6.0799999,6.1599998,199100,
"ADIB",2007-09-06 00:00:00,52.849998,53.349998,52.700001,53.049999,91054,
"ADNH",2007-09-06 00:00:00,5.6500001,5.6500001,5.5999999,5.6199999,49000,
"ADSB",2007-09-06 00:00:00,3.1800001,3.1800001,3.1800001,3.1800001,14730,
"AGTHIA",2007-09-06 00:00:00,1.83,1.84,1.8200001,1.83,917575,
"AIRARABIA",2007-09-06 00:00:00,1.22,1.22,1.1799999,1.21,55101367,
"AKIC",2007-09-06 00:00:00,1.63,1.66,1.59,1.63,213931,
"ALDAR",2007-09-06 00:00:00,6.9200001,6.9499998,6.8699999,6.9000001,5156505,
"AMAN",2007-09-06 00:00:00,24,24,23.200001,23.4,155592,
"AMLAK",2007-09-06 00:00:00,3.1500001,3.1700001,3.1300001,3.1400001,3050799,
"ARIG",2007-09-06 00:00:00,3.4400001,3.4400001,3.4400001,3.4400001,50000,
"ARKAN",2007-09-06 00:00:00,1.72,1.74,1.71,1.72,17866665,
"ARMX",2007-09-06 00:00:00,2.6199999,2.6300001,2.5999999,2.6199999,4000165,
"ARTC",2007-09-06 00:00:00,5.8499999,5.9099998,5.8499999,5.9099998,396150,
"AWNIC",2007-09-06 00:00:00,4.7399998,4.7399998,4.7399998,4.7399998,1000,
"BILDCO",2007-09-06 00:00:00,3.78,3.78,3.77,3.78,29000,
"BOS",2007-09-06 00:00:00,2.9000001,2.96,2.9000001,2.95,248593,
"CBI",2007-09-06 00:00:00,2.29,2.3,2.29,2.3,266678,
"DANA",2007-09-06 00:00:00,1.63,1.63,1.61,1.62,5696601,
"DEYAAR",2007-09-06 00:00:00,1.9400001,1.96,1.85,1.86,485290386,
"DFM",2007-09-06 00:00:00,3.1099999,3.1199999,3.04,3.0699999,20344911,
"DIB",2007-09-06 00:00:00,9.8000002,9.8400002,9.6499996,9.6999998,1715002,
"DIC",2007-09-06 00:00:00,4.4499998,4.4499998,4.4099998,4.4499998,1784092,
"DRIVE",2007-09-06 00:00:00,3.0899999,3.0899999,3.0899999,3.0899999,19000,
"DU",2007-09-06 00:00:00,4.79,4.8200002,4.7600002,4.7600002,776175,
"EBI",2007-09-06 00:00:00,9.6000004,9.6000004,9.25,9.25,75000,
"EMAAR",2007-09-06 00:00:00,10.85,10.9,10.7,10.8,14165502,
"ETISALAT",2007-09-06 00:00:00,17.700001,17.700001,17.549999,17.65,737000,
"FBICO",2007-09-06 00:00:00,1.86,1.9,1.86,1.87,61800,
"FGB",2007-09-06 00:00:00,13.8,13.9,13.8,13.8,427525,
"FH",2007-09-06 00:00:00,6.8099999,6.8099999,6.75,6.7800002,29231,
"GCEM",2007-09-06 00:00:00,6.3699999,6.4099998,6.3699999,6.3899999,535381,
"GFH",2007-09-06 00:00:00,9,9,9,9,1600,
"GULFNAV",2007-09-06 00:00:00,1.27,1.28,1.25,1.27,13617930,
"IAIC",2007-09-06 00:00:00,3.1500001,3.1800001,3.1400001,3.1600001,1217365,
"IFA",2007-09-06 00:00:00,13.75,13.75,13.75,13.75,5000,
"INVESTB",2007-09-06 00:00:00,2.9000001,2.9000001,2.9000001,2.9000001,6499,
"JULPHAR",2007-09-06 00:00:00,2,2.05,2,2.03,619637,
"MASQ",2007-09-06 00:00:00,194,194,194,194,50,
"NBAD",2007-09-06 00:00:00,18.450001,18.6,18.450001,18.450001,7479,
"NBD",2007-09-06 00:00:00,9.0100002,9.0100002,9.0100002,9.0100002,100,
"NBQ",2007-09-06 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,56000,
"NBS",2007-09-06 00:00:00,2.97,2.97,2.9300001,2.9300001,4158688,
"NCC",2007-09-06 00:00:00,10.65,10.65,10.65,10.65,200,
"OIC",2007-09-06 00:00:00,9.1499996,9.1499996,9.1499996,9.1499996,100,
"OILC",2007-09-06 00:00:00,1.71,1.76,1.7,1.74,68137394,
"QCEM",2007-09-06 00:00:00,2.7,2.7,2.7,2.7,300000,
"RAKCC",2007-09-06 00:00:00,2.1199999,2.1300001,2.0999999,2.1199999,887629,
"RAKPROP",2007-09-06 00:00:00,1.6,1.62,1.6,1.61,3183195,
"RAKWCT",2007-09-06 00:00:00,2.1300001,2.1500001,2.0999999,2.1400001,213730,
"SHUAA",2007-09-06 00:00:00,5,5.1399999,5,5.0999999,277713,
"SOROUH",2007-09-06 00:00:00,4.48,4.48,4.4099998,4.4200001,4253835,
"SUDATEL",2007-09-06 00:00:00,7.8000002,7.8000002,7.79,7.8000002,106520,
"TABREED",2007-09-06 00:00:00,2.45,2.47,2.4300001,2.4400001,707069,
"TAMWEEL",2007-09-06 00:00:00,3.9400001,3.95,3.9300001,3.9400001,417486,
"TAQA",2007-09-06 00:00:00,2.73,2.79,2.73,2.75,1827955,
"TKFL",2007-09-06 00:00:00,4.21,4.21,4.0500002,4.1599998,34000,
"UCC",2007-09-06 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,9820,
"UNB",2007-09-06 00:00:00,6.9499998,6.9499998,6.9499998,6.9499998,5000,
"UNION",2007-09-06 00:00:00,2.1700001,2.1700001,2.1700001,2.1700001,10000,
"UPP",2007-09-06 00:00:00,3.1400001,3.2,3.1400001,3.1900001,3121735,
"AABAR",2007-09-05 00:00:00,3.5899999,3.6300001,3.5599999,3.5999999,1724932,
"ABNIC",2007-09-05 00:00:00,7.6999998,7.6999998,7.6999998,7.6999998,675000,
"ADAVIATION",2007-09-05 00:00:00,2.25,2.25,2.25,2.25,25000,
"ADCB",2007-09-05 00:00:00,6.1300001,6.1500001,6.04,6.0999999,139300,
"ADIB",2007-09-05 00:00:00,53.900002,53.900002,52.5,53.099998,288199,
"ADNIC",2007-09-05 00:00:00,8.3000002,8.3000002,8.2700005,8.2799997,60000,
"ADSB",2007-09-05 00:00:00,3.1800001,3.3399999,3.1800001,3.26,50230,
"AGTHIA",2007-09-05 00:00:00,1.83,1.85,1.8200001,1.83,637961,
"AIRARABIA",2007-09-05 00:00:00,1.22,1.23,1.2,1.22,35563846,
"AKIC",2007-09-05 00:00:00,1.64,1.64,1.63,1.64,105336,
"ALDAR",2007-09-05 00:00:00,6.9200001,7.0599999,6.8899999,6.9699998,13171143,
"AMAN",2007-09-05 00:00:00,23.200001,24,23.200001,23.950001,80821,
"AMLAK",2007-09-05 00:00:00,3.1600001,3.1700001,3.1400001,3.1600001,4737690,
"ARIG",2007-09-05 00:00:00,3.3,3.45,3.3,3.3599999,75257,
"ARKAN",2007-09-05 00:00:00,1.72,1.73,1.7,1.71,6137032,
"ARMX",2007-09-05 00:00:00,2.6199999,2.6800001,2.6099999,2.6400001,7004687,
"ARTC",2007-09-05 00:00:00,5.8600001,5.9200001,5.8299999,5.9000001,2088789,
"ASMAK",2007-09-05 00:00:00,5.71,5.71,5.71,5.71,1000,
"AWNIC",2007-09-05 00:00:00,4.3000002,4.4000001,4.0500002,4.3200002,92100,
"BILDCO",2007-09-05 00:00:00,3.79,3.8499999,3.78,3.8399999,260000,
"BOS",2007-09-05 00:00:00,2.97,3,2.9100001,2.98,6088768,
"CBD",2007-09-05 00:00:00,8.4499998,8.4700003,8.4499998,8.4700003,115226,
"CBI",2007-09-05 00:00:00,2.25,2.3,2.25,2.28,150000,
"DANA",2007-09-05 00:00:00,1.64,1.64,1.62,1.63,11091219,
"DEYAAR",2007-09-05 00:00:00,1.76,2.02,1.75,1.91,1730568283,
"DFM",2007-09-05 00:00:00,3.0899999,3.1199999,3.0899999,3.1199999,25174979,
"DIB",2007-09-05 00:00:00,9.7799997,9.8599997,9.75,9.7700005,2441885,
"DIC",2007-09-05 00:00:00,4.4400001,4.46,4.4200001,4.4299998,2188234,
"DRIVE",2007-09-05 00:00:00,3.1500001,3.1500001,3.1400001,3.1500001,5000,
"DU",2007-09-05 00:00:00,4.77,4.8099999,4.77,4.79,1193111,
"EMAAR",2007-09-05 00:00:00,10.9,11,10.85,10.9,15220743,
"ETISALAT",2007-09-05 00:00:00,17.75,17.950001,17.6,17.700001,534688,
"FGB",2007-09-05 00:00:00,13.85,13.85,13.85,13.85,244200,
"FH",2007-09-05 00:00:00,6.8000002,6.8000002,6.8000002,6.8000002,269,
"GCEM",2007-09-05 00:00:00,6.3400002,6.8400002,6.3299999,6.4299998,1266400,
"GGICO",2007-09-05 00:00:00,7.9899998,8,7.8499999,7.8499999,6100,
"GULFNAV",2007-09-05 00:00:00,1.27,1.29,1.26,1.27,11900266,
"IAIC",2007-09-05 00:00:00,3.1300001,3.1800001,3.0999999,3.1800001,4124832,
"JULPHAR",2007-09-05 00:00:00,1.99,2.01,1.97,2,464151,
"NBAD",2007-09-05 00:00:00,18.549999,18.549999,18.450001,18.450001,30000,
"NBD",2007-09-05 00:00:00,8.8999996,9.0500002,8.8999996,9.0500002,25000,
"NBF",2007-09-05 00:00:00,3.51,3.51,3.51,3.51,41945,
"NBS",2007-09-05 00:00:00,3,3,2.97,2.99,342630,
"NCTH",2007-09-05 00:00:00,4.4099998,4.4099998,4.4099998,4.4099998,5000,
"NMDC",2007-09-05 00:00:00,4.75,4.8000002,4.75,4.7800002,10816,
"OILC",2007-09-05 00:00:00,1.71,1.72,1.6900001,1.71,11592754,
"RAKCC",2007-09-05 00:00:00,2.0999999,2.1300001,2.0999999,2.1099999,455000,
"RAKPROP",2007-09-05 00:00:00,1.62,1.63,1.6,1.61,3677318,
"RAKWCT",2007-09-05 00:00:00,2.1199999,2.1400001,2.1199999,2.1400001,55770,
"SCIDC",2007-09-05 00:00:00,4.5,4.5,4.4000001,4.4699998,490466,
"SHUAA",2007-09-05 00:00:00,5.0999999,5.1799998,5.0999999,5.0999999,519255,
"SOROUH",2007-09-05 00:00:00,4.4899998,4.5,4.4299998,4.4699998,5634915,
"SUDATEL",2007-09-05 00:00:00,7.75,7.8400002,7.75,7.8200002,15900,
"TABREED",2007-09-05 00:00:00,2.47,2.47,2.4200001,2.45,3370697,
"TAMWEEL",2007-09-05 00:00:00,3.9400001,3.99,3.9400001,3.95,459918,
"TAQA",2007-09-05 00:00:00,2.77,2.78,2.7,2.74,1402593,
"TKFL",2007-09-05 00:00:00,4.21,4.25,4.21,4.23,12000,
"UCC",2007-09-05 00:00:00,4.8000002,4.8000002,4.8000002,4.8000002,1500,
"UNB",2007-09-05 00:00:00,6.9299998,7.0799999,6.9000001,6.9200001,27800,
"UPP",2007-09-05 00:00:00,3.1700001,3.22,3.1500001,3.1700001,2188499,
"AAAIC",2007-09-04 00:00:00,135,135,135,135,220,
"AABAR",2007-09-04 00:00:00,3.6300001,3.6500001,3.5999999,3.6199999,298257,
"ADAVIATION",2007-09-04 00:00:00,2.27,2.27,2.27,2.27,15500,
"ADCB",2007-09-04 00:00:00,6.1199999,6.1500001,6.1199999,6.1300001,461500,
"ADIB",2007-09-04 00:00:00,54.950001,54.950001,53.849998,54.150002,310237,
"ADNH",2007-09-04 00:00:00,5.75,5.75,5.5500002,5.7399998,14178,
"AGTHIA",2007-09-04 00:00:00,1.84,1.86,1.84,1.85,571676,
"AIRARABIA",2007-09-04 00:00:00,1.23,1.23,1.21,1.21,69026917,
"ALDAR",2007-09-04 00:00:00,6.9299998,7.0100002,6.8600001,6.9400001,8585390,
"AMAN",2007-09-04 00:00:00,23.700001,23.700001,23.5,23.700001,23350,
"AMLAK",2007-09-04 00:00:00,3.1800001,3.21,3.1600001,3.1700001,5366839,
"ARIG",2007-09-04 00:00:00,3.52,3.52,3.47,3.47,146291,
"ARKAN",2007-09-04 00:00:00,1.75,1.76,1.72,1.73,6758757,
"ARMX",2007-09-04 00:00:00,2.5599999,2.6600001,2.5599999,2.6400001,11788584,
"ARTC",2007-09-04 00:00:00,5.8499999,5.8899999,5.8099999,5.8899999,737845,
"AWNIC",2007-09-04 00:00:00,4.02,4.02,4,4,100000,
"BILDCO",2007-09-04 00:00:00,3.8099999,3.8099999,3.8,3.8,100000,
"CBD",2007-09-04 00:00:00,8.4499998,8.4499998,8.4499998,8.4499998,2000,
"DANA",2007-09-04 00:00:00,1.63,1.66,1.63,1.65,31041887,
"DFM",2007-09-04 00:00:00,3.1099999,3.1500001,3.0899999,3.1199999,77381644,
"DIB",2007-09-04 00:00:00,9.7700005,9.8400002,9.7200003,9.7600002,2584635,
"DIC",2007-09-04 00:00:00,4.4499998,4.48,4.4299998,4.4499998,1815464,
"DRIVE",2007-09-04 00:00:00,3.0899999,3.1900001,3.05,3.1500001,1176000,
"DU",2007-09-04 00:00:00,4.8899999,4.8899999,4.79,4.8000002,571305,
"EBI",2007-09-04 00:00:00,9.6999998,9.6999998,9.25,9.6999998,12750,
"EMAAR",2007-09-04 00:00:00,10.9,11.05,10.8,10.9,19689854,
"ETISALAT",2007-09-04 00:00:00,18.1,18.200001,17.85,18.049999,776400,
"FGB",2007-09-04 00:00:00,13.75,13.8,13.7,13.75,244882,
"FH",2007-09-04 00:00:00,6.8000002,6.8000002,6.8000002,6.8000002,1343,
"GCEM",2007-09-04 00:00:00,6.3000002,6.4000001,6.3000002,6.3499999,731979,
"GFH",2007-09-04 00:00:00,9,9,9,9,400,
"GGICO",2007-09-04 00:00:00,7.6199999,7.8499999,7.6199999,7.8499999,42200,
"GULFNAV",2007-09-04 00:00:00,1.28,1.29,1.27,1.27,8682620,
"IAIC",2007-09-04 00:00:00,3.1400001,3.1700001,3.1300001,3.1400001,1130987,
"JULPHAR",2007-09-04 00:00:00,1.9299999,1.9400001,1.92,1.9299999,22500,
"NBAD",2007-09-04 00:00:00,18.6,18.6,18.549999,18.549999,59685,
"NBD",2007-09-04 00:00:00,9.0500002,9.1999998,9.0500002,9.1899996,28200,
"NBQ",2007-09-04 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,50000,
"NBS",2007-09-04 00:00:00,2.96,2.97,2.96,2.97,372115,
"NCC",2007-09-04 00:00:00,10.35,10.35,10.35,10.35,3000,
"OIC",2007-09-04 00:00:00,8.5,8.75,8.5,8.75,9333,
"OILC",2007-09-04 00:00:00,1.7,1.72,1.7,1.71,9715418,
"QCEM",2007-09-04 00:00:00,2.55,2.55,2.55,2.55,12332,
"QTEL",2007-09-04 00:00:00,217.5,217.5,217.5,217.5,30,
"RAKCC",2007-09-04 00:00:00,2.1199999,2.1199999,2.1099999,2.1099999,739100,
"RAKPROP",2007-09-04 00:00:00,1.62,1.63,1.61,1.63,3575748,
"RAKWCT",2007-09-04 00:00:00,2.1400001,2.1500001,2.0999999,2.1300001,1005000,
"SCIDC",2007-09-04 00:00:00,4.5300002,4.5300002,4.5,4.52,315000,
"SHUAA",2007-09-04 00:00:00,5.0700002,5.0999999,5.0599999,5.0999999,146295,
"SOROUH",2007-09-04 00:00:00,4.4000001,4.5100002,4.4000001,4.48,15594926,
"SUDATEL",2007-09-04 00:00:00,7.75,7.8499999,7.75,7.8099999,145500,
"TABREED",2007-09-04 00:00:00,2.46,2.5,2.45,2.49,1843653,
"TAMWEEL",2007-09-04 00:00:00,3.95,3.99,3.9100001,3.99,629757,
"TAQA",2007-09-04 00:00:00,2.74,2.79,2.74,2.77,652747,
"TKFL",2007-09-04 00:00:00,4.25,4.4200001,4.25,4.2800002,13035,
"UNB",2007-09-04 00:00:00,6.9499998,6.9499998,6.9000001,6.9200001,365000,
"UNION",2007-09-04 00:00:00,2.1300001,2.1300001,2.1300001,2.1300001,999,
"UPP",2007-09-04 00:00:00,3.1800001,3.21,3.1600001,3.1700001,2054894,
"AABAR",2007-09-03 00:00:00,3.6700001,3.6900001,3.5999999,3.6600001,1749345,
"ABNIC",2007-09-03 00:00:00,8,8,8,8,720000,
"ADAVIATION",2007-09-03 00:00:00,2.25,2.25,2.25,2.25,24800,
"ADCB",2007-09-03 00:00:00,6.1999998,6.1999998,6.1100001,6.1500001,364758,
"ADIB",2007-09-03 00:00:00,55.5,55.75,54.650002,55.150002,360957,
"AGTHIA",2007-09-03 00:00:00,1.86,1.89,1.83,1.86,1426879,
"AIRARABIA",2007-09-03 00:00:00,1.25,1.25,1.22,1.23,57121860,
"AKIC",2007-09-03 00:00:00,1.63,1.63,1.63,1.63,12000,
"ALDAR",2007-09-03 00:00:00,7.1700001,7.1700001,6.9000001,7.0500002,23680852,
"AMAN",2007-09-03 00:00:00,24.15,24.200001,23.6,23.85,77742,
"AMLAK",2007-09-03 00:00:00,3.24,3.27,3.1600001,3.1700001,24539913,
"ARIG",2007-09-03 00:00:00,3.53,3.55,3.49,3.5,639195,
"ARKAN",2007-09-03 00:00:00,1.73,1.76,1.72,1.74,35310557,
"ARMX",2007-09-03 00:00:00,2.55,2.5899999,2.5,2.5899999,3407124,
"ARTC",2007-09-03 00:00:00,5.8899999,5.8899999,5.8200002,5.8200002,1024041,
"ASMAK",2007-09-03 00:00:00,5.71,5.71,5.71,5.71,200,
"BILDCO",2007-09-03 00:00:00,3.8499999,3.8599999,3.8299999,3.8499999,44300,
"BOS",2007-09-03 00:00:00,2.9000001,2.9000001,2.8599999,2.8699999,117565,
"CBI",2007-09-03 00:00:00,2.28,2.3,2.26,2.27,493566,
"DANA",2007-09-03 00:00:00,1.63,1.64,1.62,1.63,11490134,
"DFM",2007-09-03 00:00:00,3.21,3.23,3.0699999,3.1099999,138584382,
"DIB",2007-09-03 00:00:00,9.8299999,9.8900003,9.6999998,9.6999998,4073137,
"DIC",2007-09-03 00:00:00,4.52,4.52,4.4200001,4.4299998,3956281,
"DNIR",2007-09-03 00:00:00,3.5999999,3.5999999,3.5999999,3.5999999,1000,
"DRIVE",2007-09-03 00:00:00,3.1400001,3.1400001,3.1400001,3.1400001,10000,
"DU",2007-09-03 00:00:00,4.8699999,4.9499998,4.8400002,4.8800001,1578311,
"EMAAR",2007-09-03 00:00:00,11.1,11.35,10.8,10.9,96329002,
"ETISALAT",2007-09-03 00:00:00,17.5,18.25,17.5,17.950001,1923212,
"FCI",2007-09-03 00:00:00,4.6199999,4.6199999,4.6199999,4.6199999,4300,
"FGB",2007-09-03 00:00:00,13.75,13.8,13.7,13.75,296825,
"FOODCO",2007-09-03 00:00:00,4.1599998,4.1599998,4.1599998,4.1599998,5000,
"GCEM",2007-09-03 00:00:00,6.1500001,6.3800001,6.1500001,6.3299999,2178862,
"GGICO",2007-09-03 00:00:00,7.8899999,7.9000001,7.73,7.73,12000,
"GLOBAL",2007-09-03 00:00:00,11.2,11.2,10.5,10.5,3200,
"GMPC",2007-09-03 00:00:00,4.4099998,4.4099998,4.4099998,4.4099998,3222,
"GULFNAV",2007-09-03 00:00:00,1.3,1.3200001,1.27,1.28,35588187,
"IAIC",2007-09-03 00:00:00,3.21,3.22,3.1400001,3.1400001,2708445,
"INVESTB",2007-09-03 00:00:00,2.9100001,2.9100001,2.9100001,2.9100001,60,
"JULPHAR",2007-09-03 00:00:00,1.92,1.92,1.91,1.92,12400,
"MAZAYA",2007-09-03 00:00:00,7.3000002,7.3000002,7.3000002,7.3000002,7000,
"NBAD",2007-09-03 00:00:00,18.549999,18.9,18.549999,18.85,4930,
"NBD",2007-09-03 00:00:00,9,9,9,9,19200,
"NBS",2007-09-03 00:00:00,3,3.01,2.96,2.97,787699,
"NCC",2007-09-03 00:00:00,10.4,10.4,10.4,10.4,45,
"NCTH",2007-09-03 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,50000,
"NMDC",2007-09-03 00:00:00,4.8000002,4.8000002,4.8000002,4.8000002,10790,
"OIC",2007-09-03 00:00:00,8.5,8.5,8.5,8.5,100,
"OILC",2007-09-03 00:00:00,1.73,1.74,1.6900001,1.71,16641060,
"RAKCC",2007-09-03 00:00:00,2.1300001,2.1700001,2.1099999,2.1500001,2524352,
"RAKPROP",2007-09-03 00:00:00,1.63,1.64,1.6,1.62,3655846,
"RAKWCT",2007-09-03 00:00:00,2.1199999,2.1199999,2.0899999,2.0999999,273355,
"SHUAA",2007-09-03 00:00:00,5.0999999,5.3400002,5.04,5.04,492000,
"SOROUH",2007-09-03 00:00:00,4.4299998,4.5,4.4000001,4.4499998,12463736,
"SUDATEL",2007-09-03 00:00:00,7.77,7.77,7.75,7.77,38500,
"TABREED",2007-09-03 00:00:00,2.5,2.53,2.47,2.48,3304086,
"TAMWEEL",2007-09-03 00:00:00,4.02,4.0700002,3.95,3.95,2222125,
"TAQA",2007-09-03 00:00:00,2.8099999,2.8099999,2.77,2.79,1499188,
"UCC",2007-09-03 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,429,
"UNB",2007-09-03 00:00:00,7.0100002,7.0100002,6.9499998,6.9699998,186301,
"UNION",2007-09-03 00:00:00,1.9400001,1.9400001,1.9400001,1.9400001,50,
"UPP",2007-09-03 00:00:00,3.1900001,3.22,3.1500001,3.1600001,2919147,
"AABAR",2007-09-02 00:00:00,3.6400001,3.71,3.6400001,3.6800001,1831164,
"ADCB",2007-09-02 00:00:00,6.1999998,6.1999998,6.1399999,6.1599998,264936,
"ADIB",2007-09-02 00:00:00,54.5,55.900002,53.900002,55.049999,590885,
"ADSB",2007-09-02 00:00:00,3.05,3.3499999,3.05,3.25,723733,
"AGTHIA",2007-09-02 00:00:00,1.87,1.89,1.87,1.88,1454290,
"AIRARABIA",2007-09-02 00:00:00,1.25,1.26,1.23,1.25,68690644,
"AKIC",2007-09-02 00:00:00,1.62,1.62,1.62,1.62,2000,
"ALDAR",2007-09-02 00:00:00,7,7.1700001,6.9499998,7.0999999,47376588,
"AMAN",2007-09-02 00:00:00,23.4,24.15,23.4,24,86842,
"AMLAK",2007-09-02 00:00:00,3.21,3.25,3.1600001,3.23,12487329,
"ARIG",2007-09-02 00:00:00,3.47,3.6500001,3.47,3.51,26100,
"ARKAN",2007-09-02 00:00:00,1.71,1.74,1.71,1.73,19005563,
"ARMX",2007-09-02 00:00:00,2.52,2.5599999,2.52,2.55,671753,
"ARTC",2007-09-02 00:00:00,5.8800001,5.8800001,5.7800002,5.8800001,488480,
"ASMAK",2007-09-02 00:00:00,5.3200002,6,5.3200002,5.9699998,21212,
"AWNIC",2007-09-02 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,100000,
"BILDCO",2007-09-02 00:00:00,3.9200001,3.9200001,3.8,3.8399999,126500,
"BOS",2007-09-02 00:00:00,2.97,2.98,2.95,2.97,554375,
"DANA",2007-09-02 00:00:00,1.63,1.64,1.62,1.63,7416548,
"DFM",2007-09-02 00:00:00,3.1400001,3.22,3.1099999,3.2,140792370,
"DIB",2007-09-02 00:00:00,9.8199997,9.8699999,9.75,9.8400002,1902390,
"DIC",2007-09-02 00:00:00,4.5300002,4.5300002,4.4699998,4.4899998,6380703,
"DNIR",2007-09-02 00:00:00,3.1900001,3.51,3.1900001,3.51,2090,
"DRIVE",2007-09-02 00:00:00,3.1099999,3.22,3.0999999,3.1199999,379500,
"DU",2007-09-02 00:00:00,4.79,4.9099998,4.7800002,4.8899999,3339860,
"EMAAR",2007-09-02 00:00:00,10.9,11.15,10.75,11.05,56319390,
"ETISALAT",2007-09-02 00:00:00,17.5,17.65,17.450001,17.549999,227100,
"FBICO",2007-09-02 00:00:00,1.8099999,1.8099999,1.8,1.8,69800,
"FGB",2007-09-02 00:00:00,13.85,14,13.8,13.85,660987,
"GCEM",2007-09-02 00:00:00,6.0300002,6.1500001,6,6.0799999,833451,
"GMPC",2007-09-02 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,450000,
"GULFNAV",2007-09-02 00:00:00,1.3,1.3099999,1.29,1.29,13063662,
"IAIC",2007-09-02 00:00:00,3.1800001,3.22,3.1600001,3.21,6598784,
"INVESTB",2007-09-02 00:00:00,2.9100001,2.95,2.9000001,2.9300001,336406,
"JULPHAR",2007-09-02 00:00:00,1.91,1.9400001,1.91,1.92,26240,
"NBAD",2007-09-02 00:00:00,18.6,18.9,18.6,18.9,10676,
"NBD",2007-09-02 00:00:00,9.0500002,9.0500002,9.0500002,9.0500002,12500,
"NBS",2007-09-02 00:00:00,2.97,3,2.97,2.99,860270,
"NCTH",2007-09-02 00:00:00,4.4099998,4.4099998,4.4099998,4.4099998,20000,
"NMDC",2007-09-02 00:00:00,4.6500001,5.0999999,4.6500001,4.6799998,79260,
"OEIHC",2007-09-02 00:00:00,17.25,17.25,17.25,17.25,75,
"OILC",2007-09-02 00:00:00,1.74,1.74,1.71,1.72,29265171,
"RAKCC",2007-09-02 00:00:00,2.1199999,2.1400001,2.1199999,2.1300001,307515,
"RAKCEC",2007-09-02 00:00:00,4.5,4.5,4.25,4.4699998,11112,
"RAKPROP",2007-09-02 00:00:00,1.64,1.65,1.63,1.64,3357067,
"RAKWCT",2007-09-02 00:00:00,2.1199999,2.1300001,2.0799999,2.1099999,285000,
"SCIDC",2007-09-02 00:00:00,4.4099998,4.4299998,4.4099998,4.4299998,173839,
"SHUAA",2007-09-02 00:00:00,5,5.0999999,5,5.0999999,278815,
"SOROUH",2007-09-02 00:00:00,4.3699999,4.4699998,4.3699999,4.4400001,12502604,
"SUDATEL",2007-09-02 00:00:00,7.7399998,7.8000002,7.6999998,7.77,431281,
"TABREED",2007-09-02 00:00:00,2.51,2.53,2.48,2.5,2283126,
"TAMWEEL",2007-09-02 00:00:00,3.98,4.0599999,3.96,4.0500002,2119501,
"TAQA",2007-09-02 00:00:00,2.76,2.8199999,2.76,2.79,1738316,
"TKFL",2007-09-02 00:00:00,4.5,4.5,4.4499998,4.4899998,4700,
"UCC",2007-09-02 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,100000,
"UNB",2007-09-02 00:00:00,7.0100002,7.0100002,7.0100002,7.0100002,20000,
"UPP",2007-09-02 00:00:00,3.1900001,3.21,3.1600001,3.2,1916157,
"AABAR",2007-08-30 00:00:00,3.5999999,3.6900001,3.5999999,3.6700001,2268531,
"ADCB",2007-08-30 00:00:00,6.1300001,6.23,6.0999999,6.1599998,228165,
"ADIB",2007-08-30 00:00:00,56,56.25,54.25,55.099998,744964,
"ADNH",2007-08-30 00:00:00,5.8000002,5.8000002,5.8000002,5.8000002,308616,
"ADSB",2007-08-30 00:00:00,3.1199999,3.1300001,3.0999999,3.1199999,20510,
"AGTHIA",2007-08-30 00:00:00,1.87,1.89,1.8099999,1.86,2869526,
"AIRARABIA",2007-08-30 00:00:00,1.24,1.25,1.23,1.25,74601924,
"AKIC",2007-08-30 00:00:00,1.62,1.67,1.62,1.65,31564,
"ALDAR",2007-08-30 00:00:00,6.8000002,6.9499998,6.8000002,6.9000001,23715030,
"AMAN",2007-08-30 00:00:00,23.950001,23.950001,23.5,23.85,93800,
"AMLAK",2007-08-30 00:00:00,3.1800001,3.23,3.1600001,3.1900001,6862006,
"ARIG",2007-08-30 00:00:00,3.5,3.5,3.5,3.5,322,
"ARKAN",2007-08-30 00:00:00,1.73,1.74,1.71,1.72,9055403,
"ARMX",2007-08-30 00:00:00,2.52,2.5599999,2.52,2.55,1952966,
"ARTC",2007-08-30 00:00:00,5.8299999,5.8800001,5.8099999,5.8499999,769125,
"ASMAK",2007-08-30 00:00:00,5.73,5.73,5.73,5.73,2412,
"AWNIC",2007-08-30 00:00:00,4.3600001,4.3600001,4.3600001,4.3600001,4500,
"BILDCO",2007-08-30 00:00:00,3.8199999,3.8900001,3.8199999,3.8599999,94000,
"BOS",2007-08-30 00:00:00,2.96,2.96,2.8499999,2.8800001,221080,
"CBI",2007-08-30 00:00:00,2.25,2.3299999,2.25,2.3099999,2147400,
"DANA",2007-08-30 00:00:00,1.62,1.64,1.62,1.63,6456161,
"DFM",2007-08-30 00:00:00,3.05,3.1500001,3.04,3.1400001,160845034,
"DIB",2007-08-30 00:00:00,9.8000002,9.8100004,9.6999998,9.71,3281388,
"DIC",2007-08-30 00:00:00,4.48,4.52,4.46,4.4699998,4141781,
"DU",2007-08-30 00:00:00,4.79,4.8299999,4.77,4.79,685533,
"EIC",2007-08-30 00:00:00,8.6999998,9.8999996,8.6999998,9.3000002,20000,
"EMAAR",2007-08-30 00:00:00,10.9,11,10.75,10.9,31116733,
"ETISALAT",2007-08-30 00:00:00,17.6,17.6,17.450001,17.5,587129,
"FBICO",2007-08-30 00:00:00,1.8,1.87,1.76,1.84,82167,
"FGB",2007-08-30 00:00:00,13.9,14,13.85,13.9,133450,
"FOODCO",2007-08-30 00:00:00,4.0300002,4.1100001,4.0300002,4.0599999,55000,
"GCEM",2007-08-30 00:00:00,5.9000001,5.9499998,5.9000001,5.9400001,30500,
"GFH",2007-08-30 00:00:00,8.8199997,8.8199997,8.8000002,8.8000002,2417,
"GGICO",2007-08-30 00:00:00,7.6500001,7.6500001,7.6500001,7.6500001,1500,
"GLOBAL",2007-08-30 00:00:00,11.2,11.2,11.2,11.2,500,
"GMPC",2007-08-30 00:00:00,4.4000001,4.8400002,4.4000001,4.4200001,98584,
"GULFNAV",2007-08-30 00:00:00,1.3,1.3099999,1.28,1.3,28761622,
"IAIC",2007-08-30 00:00:00,3.1500001,3.1700001,3.1300001,3.1400001,2210464,
"INVESTB",2007-08-30 00:00:00,2.95,2.95,2.8599999,2.95,101427,
"NBAD",2007-08-30 00:00:00,18.85,18.85,18.85,18.85,2292,
"NBD",2007-08-30 00:00:00,9.0500002,9.0500002,9.0500002,9.0500002,250000,
"NBS",2007-08-30 00:00:00,2.96,3,2.9400001,2.96,289912,
"NMDC",2007-08-30 00:00:00,4.9000001,4.9000001,4.9000001,4.9000001,7399,
"OEIHC",2007-08-30 00:00:00,18.15,18.15,18.15,18.15,484,
"OIC",2007-08-30 00:00:00,8.25,8.25,8.25,8.25,10000,
"OILC",2007-08-30 00:00:00,1.73,1.74,1.72,1.73,13280274,
"QTEL",2007-08-30 00:00:00,225,225,225,225,65,
"RAKCC",2007-08-30 00:00:00,2.1400001,2.1400001,2.0999999,2.1199999,364297,
"RAKPROP",2007-08-30 00:00:00,1.62,1.65,1.61,1.63,3748071,
"RAKWCT",2007-08-30 00:00:00,2.0999999,2.1199999,2.0999999,2.1199999,15700,
"SCIDC",2007-08-30 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,2354,
"SHUAA",2007-08-30 00:00:00,5,5,5,5,117658,
"SOROUH",2007-08-30 00:00:00,4.3800001,4.4099998,4.3299999,4.3699999,7035320,
"SUDATEL",2007-08-30 00:00:00,7.71,7.71,7.6500001,7.6799998,63024,
"TABREED",2007-08-30 00:00:00,2.46,2.51,2.46,2.5,1996508,
"TAMWEEL",2007-08-30 00:00:00,3.97,4.04,3.97,3.98,1615335,
"TAQA",2007-08-30 00:00:00,2.75,2.8099999,2.75,2.79,1222535,
"TKFL",2007-08-30 00:00:00,4.5100002,4.5100002,4.1999998,4.2800002,9175,
"UNB",2007-08-30 00:00:00,7.0500002,7.0999999,7,7.0500002,158000,
"UPP",2007-08-30 00:00:00,3.1900001,3.2,3.1700001,3.1800001,1397105,
"WARE",2007-08-30 00:00:00,19.4,19.4,19.4,19.4,642,
"AABAR",2007-08-29 00:00:00,3.6600001,3.7,3.5999999,3.6600001,3853864,
"ADCB",2007-08-29 00:00:00,6.1999998,6.27,6.1500001,6.21,872550,
"ADIB",2007-08-29 00:00:00,53,56,52.799999,54.849998,1373138,
"ADSB",2007-08-29 00:00:00,3.1600001,3.1600001,3.1600001,3.1600001,1000,
"AGTHIA",2007-08-29 00:00:00,1.9,1.91,1.88,1.9,1743476,
"AIRARABIA",2007-08-29 00:00:00,1.25,1.26,1.22,1.24,100319437,
"ALDAR",2007-08-29 00:00:00,6.8400002,6.8800001,6.6900001,6.7800002,17783049,
"AMAN",2007-08-29 00:00:00,23.950001,24.049999,23.549999,23.6,125850,
"AMLAK",2007-08-29 00:00:00,3.25,3.25,3.1300001,3.1800001,17496358,
"ARIG",2007-08-29 00:00:00,3.5,3.5,3.5,3.5,12855,
"ARKAN",2007-08-29 00:00:00,1.75,1.77,1.71,1.75,42578724,
"ARMX",2007-08-29 00:00:00,2.53,2.5599999,2.51,2.53,2558594,
"ARTC",2007-08-29 00:00:00,5.8600001,5.9000001,5.8200002,5.8499999,1754520,
"ASMAK",2007-08-29 00:00:00,5.4099998,5.4099998,5.4099998,5.4099998,200,
"BILDCO",2007-08-29 00:00:00,3.8499999,3.8499999,3.8199999,3.8399999,38940,
"BOS",2007-08-29 00:00:00,2.95,2.95,2.8499999,2.8599999,60283,
"CBI",2007-08-29 00:00:00,2.26,2.3199999,2.25,2.28,660800,
"DANA",2007-08-29 00:00:00,1.65,1.65,1.61,1.63,11071724,
"DFM",2007-08-29 00:00:00,3.0899999,3.0999999,3.01,3.05,77414371,
"DIB",2007-08-29 00:00:00,9.8500004,9.8800001,9.75,9.75,2784301,
"DIC",2007-08-29 00:00:00,4.5300002,4.5300002,4.4400001,4.46,4302000,
"DU",2007-08-29 00:00:00,4.8000002,4.8099999,4.7600002,4.7800002,625204,
"EBI",2007-08-29 00:00:00,9.5,9.5,9.25,9.25,111265,
"EIC",2007-08-29 00:00:00,9.5,9.5,9.5,9.5,1000,
"EMAAR",2007-08-29 00:00:00,11.05,11.1,10.75,10.85,38256272,
"ETISALAT",2007-08-29 00:00:00,17.5,17.549999,17.4,17.450001,1658883,
"FBICO",2007-08-29 00:00:00,1.75,1.75,1.75,1.75,11800,
"FGB",2007-08-29 00:00:00,14,14.1,13.8,13.95,645602,
"FOODCO",2007-08-29 00:00:00,4.0500002,4.1500001,4.04,4.0999999,49820,
"GCEM",2007-08-29 00:00:00,5.9099998,5.9099998,5.9000001,5.9000001,58445,
"GGICO",2007-08-29 00:00:00,7.8800001,7.8899999,7.8499999,7.8499999,5612,
"GLOBAL",2007-08-29 00:00:00,10.5,10.5,10.5,10.5,1000,
"GMPC",2007-08-29 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,1000,
"GULFNAV",2007-08-29 00:00:00,1.3200001,1.3200001,1.28,1.29,47714332,
"IAIC",2007-08-29 00:00:00,3.1900001,3.1900001,3.1199999,3.1300001,3680430,
"INVESTB",2007-08-29 00:00:00,3.05,3.1500001,3.05,3.05,21000,
"JULPHAR",2007-08-29 00:00:00,1.92,1.92,1.92,1.92,12000,
"NBAD",2007-08-29 00:00:00,19,19,18.799999,18.85,20000,
"NBD",2007-08-29 00:00:00,9,9.0500002,9,9.0500002,15500,
"NBS",2007-08-29 00:00:00,3.01,3.01,2.95,2.98,297475,
"NCC",2007-08-29 00:00:00,10,10.45,10,10.45,6000,
"NMDC",2007-08-29 00:00:00,4.9200001,4.9200001,4.8099999,4.8600001,12108,
"OEIHC",2007-08-29 00:00:00,18.200001,19,18.200001,18.9,250,
"OILC",2007-08-29 00:00:00,1.76,1.77,1.72,1.74,55920454,
"RAKCC",2007-08-29 00:00:00,2.1500001,2.1600001,2.1099999,2.1300001,1380937,
"RAKPROP",2007-08-29 00:00:00,1.64,1.65,1.62,1.64,3859486,
"RAKWCT",2007-08-29 00:00:00,2.1099999,2.1099999,2.0999999,2.1099999,232000,
"SCIDC",2007-08-29 00:00:00,4.4000001,4.5900002,4.3000002,4.4200001,198934,
"SHUAA",2007-08-29 00:00:00,5.0500002,5.0500002,5,5.0500002,1129641,
"SOROUH",2007-08-29 00:00:00,4.4000001,4.4099998,4.3299999,4.3600001,6210078,
"SUDATEL",2007-08-29 00:00:00,7.6599998,7.7199998,7.6599998,7.6900001,196146,
"TABREED",2007-08-29 00:00:00,2.51,2.52,2.47,2.51,3174252,
"TAMWEEL",2007-08-29 00:00:00,4.0300002,4.0599999,3.97,4,2457448,
"TAQA",2007-08-29 00:00:00,2.8199999,2.8399999,2.77,2.79,2398842,
"TKFL",2007-08-29 00:00:00,4.0999999,4.0999999,4.0999999,4.0999999,2205,
"UCC",2007-08-29 00:00:00,4.75,4.75,4.75,4.75,500,
"UNB",2007-08-29 00:00:00,7.04,7.1999998,7.04,7.0799999,126231,
"UPP",2007-08-29 00:00:00,3.22,3.23,3.1700001,3.1900001,1616480,
"WARE",2007-08-29 00:00:00,22.1,22.799999,22,22.799999,10000,
"AABAR",2007-08-28 00:00:00,3.71,3.78,3.6500001,3.73,13819242,
"ADAVIATION",2007-08-28 00:00:00,2.27,2.27,2.27,2.27,10000,
"ADCB",2007-08-28 00:00:00,6.1999998,6.25,6.1999998,6.21,607788,
"ADIB",2007-08-28 00:00:00,53,53.150002,52.5,52.900002,157869,
"ADNH",2007-08-28 00:00:00,5.8000002,5.8000002,5.79,5.8000002,53500,
"ADSB",2007-08-28 00:00:00,3.1300001,3.2,3.1300001,3.1900001,58320,
"AGTHIA",2007-08-28 00:00:00,1.91,1.92,1.87,1.9,3371058,
"AIRARABIA",2007-08-28 00:00:00,1.24,1.27,1.23,1.25,107366045,
"AKIC",2007-08-28 00:00:00,1.62,1.66,1.62,1.65,32911,
"ALDAR",2007-08-28 00:00:00,6.9299998,7.02,6.77,6.9099998,32208907,
"AMAN",2007-08-28 00:00:00,23.700001,24.15,23.299999,24,269313,
"AMLAK",2007-08-28 00:00:00,3.1800001,3.28,3.1700001,3.27,20290075,
"ARIG",2007-08-28 00:00:00,3.4400001,3.45,3.4400001,3.45,39754,
"ARKAN",2007-08-28 00:00:00,1.6900001,1.74,1.6799999,1.72,39568046,
"ARMX",2007-08-28 00:00:00,2.52,2.5699999,2.52,2.54,1447228,
"ARTC",2007-08-28 00:00:00,5.9000001,5.9299998,5.8499999,5.8800001,964848,
"ASMAK",2007-08-28 00:00:00,6.0500002,6.0500002,5.6599998,5.9200001,25072,
"BILDCO",2007-08-28 00:00:00,3.8499999,3.8599999,3.8499999,3.8499999,86902,
"BOS",2007-08-28 00:00:00,2.96,2.96,2.8499999,2.9000001,2037000,
"CBD",2007-08-28 00:00:00,8.5900002,8.5900002,8.5900002,8.5900002,1038,
"CBI",2007-08-28 00:00:00,2.29,2.29,2.26,2.28,339000,
"DANA",2007-08-28 00:00:00,1.67,1.6799999,1.63,1.66,31093565,
"DFM",2007-08-28 00:00:00,2.98,3.1099999,2.96,3.0999999,135382612,
"DIB",2007-08-28 00:00:00,9.8500004,9.9499998,9.8199997,9.8999996,2874192,
"DIC",2007-08-28 00:00:00,4.4699998,4.5599999,4.4699998,4.5100002,6200969,
"DNIR",2007-08-28 00:00:00,3.3499999,3.3499999,3.3499999,3.3499999,26190,
"DRIVE",2007-08-28 00:00:00,3.23,3.23,3.23,3.23,6000,
"DU",2007-08-28 00:00:00,4.7800002,4.8499999,4.77,4.8400002,877000,
"EIC",2007-08-28 00:00:00,9.75,10.8,9.75,10.25,20000,
"EMAAR",2007-08-28 00:00:00,10.85,11.1,10.7,11.05,42970214,
"ETISALAT",2007-08-28 00:00:00,17.549999,17.6,17.5,17.549999,257347,
"FBICO",2007-08-28 00:00:00,1.85,1.85,1.8,1.8,11000,
"FCI",2007-08-28 00:00:00,4.4400001,4.4400001,4.4400001,4.4400001,18000,
"FGB",2007-08-28 00:00:00,14,14,13.75,13.9,517654,
"FH",2007-08-28 00:00:00,7.1799998,7.1799998,7.1700001,7.1799998,4396,
"FOODCO",2007-08-28 00:00:00,4.0599999,4.0599999,4.0500002,4.0500002,29000,
"GCEM",2007-08-28 00:00:00,5.9200001,5.96,5.9200001,5.9299998,16763,
"GMPC",2007-08-28 00:00:00,4,4,4,4,13300,
"GULFNAV",2007-08-28 00:00:00,1.3,1.33,1.29,1.3200001,35172129,
"IAIC",2007-08-28 00:00:00,3.1700001,3.23,3.1700001,3.1800001,4699742,
"INVESTB",2007-08-28 00:00:00,2.8499999,3.02,2.8499999,2.8699999,51830,
"JULPHAR",2007-08-28 00:00:00,1.91,1.91,1.91,1.91,700,
"NBAD",2007-08-28 00:00:00,19,19.049999,18.6,18.700001,55486,
"NBD",2007-08-28 00:00:00,8.9099998,9,8.9099998,9,85737,
"NBS",2007-08-28 00:00:00,2.98,3.01,2.96,3.01,1589975,
"NCC",2007-08-28 00:00:00,10.45,10.45,10.45,10.45,200,
"NCTH",2007-08-28 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,4400,
"NMDC",2007-08-28 00:00:00,4.5100002,4.8099999,4.5100002,4.6700001,15520,
"OILC",2007-08-28 00:00:00,1.71,1.78,1.7,1.75,177546510,
"RAKCC",2007-08-28 00:00:00,2.1300001,2.1700001,2.1300001,2.1500001,2215653,
"RAKPROP",2007-08-28 00:00:00,1.67,1.67,1.64,1.65,11806535,
"RAKWCT",2007-08-28 00:00:00,2.1500001,2.1500001,2.1099999,2.1199999,148500,
"SCIDC",2007-08-28 00:00:00,4.5,4.5900002,4.5,4.52,137400,
"SHUAA",2007-08-28 00:00:00,4.98,5.0500002,4.96,4.96,469133,
"SOROUH",2007-08-28 00:00:00,4.46,4.5100002,4.3899999,4.4499998,10070033,
"SUDATEL",2007-08-28 00:00:00,7.6700001,7.6799998,7.6399999,7.6599998,109100,
"TABREED",2007-08-28 00:00:00,2.5,2.54,2.49,2.51,2601234,
"TAMWEEL",2007-08-28 00:00:00,3.9400001,4.0799999,3.9400001,4.0799999,2359458,
"TAQA",2007-08-28 00:00:00,2.8699999,2.8800001,2.79,2.8399999,6337044,
"UAB",2007-08-28 00:00:00,6.6900001,6.9000001,6.6900001,6.79,500000,
"UCC",2007-08-28 00:00:00,4.8499999,5.1500001,4.8499999,5.0599999,138000,
"UNB",2007-08-28 00:00:00,7,7.4000001,7,7.0999999,400592,
"UPP",2007-08-28 00:00:00,3.2,3.25,3.2,3.23,2473813,
"AABAR",2007-08-27 00:00:00,3.55,3.72,3.5,3.6500001,20865289,
"ADAVIATION",2007-08-27 00:00:00,2.29,2.29,2.28,2.29,90000,
"ADCB",2007-08-27 00:00:00,6.1500001,6.1999998,6.0999999,6.1300001,526900,
"ADIB",2007-08-27 00:00:00,53.25,53.25,52,52.549999,57690,
"ADNH",2007-08-27 00:00:00,5.6799998,5.6999998,5.6799998,5.6900001,44708,
"ADNIC",2007-08-27 00:00:00,9.1800003,9.1800003,9.1800003,9.1800003,2000,
"ADSB",2007-08-27 00:00:00,3.1400001,3.1900001,3.1400001,3.1900001,53480,
"AGTHIA",2007-08-27 00:00:00,1.88,1.92,1.86,1.9,2143935,
"AIRARABIA",2007-08-27 00:00:00,1.25,1.25,1.22,1.24,58976988,
"AKIC",2007-08-27 00:00:00,1.61,1.62,1.61,1.62,6250,
"ALDAR",2007-08-27 00:00:00,6.54,6.9000001,6.4899998,6.6999998,31616728,
"AMAN",2007-08-27 00:00:00,23.799999,23.799999,23.1,23.25,70354,
"AMLAK",2007-08-27 00:00:00,3.21,3.23,3.1600001,3.1900001,9207508,
"ARIG",2007-08-27 00:00:00,3.28,3.46,3.28,3.4000001,76407,
"ARKAN",2007-08-27 00:00:00,1.7,1.71,1.67,1.6900001,11630016,
"ARMX",2007-08-27 00:00:00,2.5599999,2.5699999,2.51,2.54,1140046,
"ARTC",2007-08-27 00:00:00,5.9000001,5.9400001,5.8499999,5.8899999,359232,
"AWNIC",2007-08-27 00:00:00,4.8400002,4.8400002,4.8400002,4.8400002,1000,
"BILDCO",2007-08-27 00:00:00,3.8299999,3.8499999,3.8199999,3.8299999,40000,
"BOS",2007-08-27 00:00:00,3.03,3.03,2.8199999,2.8599999,23500,
"CBD",2007-08-27 00:00:00,8.2600002,8.2600002,8.21,8.21,14302,
"CBI",2007-08-27 00:00:00,2.3,2.3,2.29,2.29,1249793,
"DANA",2007-08-27 00:00:00,1.64,1.66,1.61,1.63,19699184,
"DFM",2007-08-27 00:00:00,3.01,3.03,2.96,2.98,67999051,
"DIB",2007-08-27 00:00:00,9.9099998,9.9099998,9.7799997,9.8500004,3401511,
"DIC",2007-08-27 00:00:00,4.5100002,4.5500002,4.46,4.48,9326929,
"DNIR",2007-08-27 00:00:00,3.2,3.26,3.2,3.26,51000,
"DRIVE",2007-08-27 00:00:00,3.25,3.3,3.25,3.26,59000,
"DU",2007-08-27 00:00:00,4.8400002,4.8400002,4.7600002,4.79,1144408,
"EIC",2007-08-27 00:00:00,10.65,10.95,9.6000004,10.8,20050,
"EMAAR",2007-08-27 00:00:00,10.95,10.95,10.8,10.85,23447871,
"ETISALAT",2007-08-27 00:00:00,17.299999,17.6,17.25,17.5,350753,
"FBICO",2007-08-27 00:00:00,1.75,1.75,1.75,1.75,40650,
"FGB",2007-08-27 00:00:00,13.7,13.8,13.7,13.75,93500,
"FH",2007-08-27 00:00:00,6.5300002,6.5300002,6.5300002,6.5300002,404,
"GCEM",2007-08-27 00:00:00,5.9200001,5.9299998,5.9200001,5.9200001,55000,
"GULFNAV",2007-08-27 00:00:00,1.3200001,1.3200001,1.29,1.3,25656078,
"IAIC",2007-08-27 00:00:00,3.21,3.21,3.1500001,3.2,2160528,
"NBAD",2007-08-27 00:00:00,19,19.1,19,19,225960,
"NBD",2007-08-27 00:00:00,8.9300003,9,8.9099998,9,43423,
"NBS",2007-08-27 00:00:00,3,3,2.8499999,2.99,110000,
"NCC",2007-08-27 00:00:00,9.9700003,9.9899998,9.9700003,9.9899998,16550,
"NMDC",2007-08-27 00:00:00,4.4499998,4.5599999,4.4499998,4.5100002,10594,
"OILC",2007-08-27 00:00:00,1.71,1.72,1.6799999,1.7,39478709,
"RAKCC",2007-08-27 00:00:00,2.1400001,2.1400001,2.1099999,2.1199999,1054850,
"RAKPROP",2007-08-27 00:00:00,1.65,1.66,1.63,1.65,9101912,
"RAKWCT",2007-08-27 00:00:00,2.1300001,2.1900001,2.1099999,2.1600001,503910,
"SCIDC",2007-08-27 00:00:00,4.5,4.5,4.5,4.5,55000,
"SHUAA",2007-08-27 00:00:00,4.96,5.0500002,4.96,5,157608,
"SOROUH",2007-08-27 00:00:00,4.4299998,4.4899998,4.3699999,4.4400001,19855362,
"SUDATEL",2007-08-27 00:00:00,7.6500001,7.6500001,7.5999999,7.6300001,127200,
"TABREED",2007-08-27 00:00:00,2.52,2.5599999,2.49,2.51,2392155,
"TAMWEEL",2007-08-27 00:00:00,4.02,4.02,3.97,3.97,2009326,
"TAQA",2007-08-27 00:00:00,2.76,2.8800001,2.76,2.8299999,5767109,
"TKFL",2007-08-27 00:00:00,4.0300002,4.6500001,4.0300002,4.2800002,1235,
"UCC",2007-08-27 00:00:00,4.98,4.98,4.98,4.98,20000,
"UNB",2007-08-27 00:00:00,7,7,6.96,6.98,164120,
"UNION",2007-08-27 00:00:00,2.05,2.05,2.05,2.05,50000,
"UPP",2007-08-27 00:00:00,3.22,3.22,3.1700001,3.1800001,1408211,
"AABAR",2007-08-26 00:00:00,3.54,3.5599999,3.47,3.53,4667100,
"ADAVIATION",2007-08-26 00:00:00,2.28,2.3199999,2.28,2.29,162270,
"ADCB",2007-08-26 00:00:00,6.3299999,6.3400002,6.0999999,6.1799998,1100011,
"ADIB",2007-08-26 00:00:00,52.5,53.450001,52.299999,52.900002,251906,
"ADNH",2007-08-26 00:00:00,5.5599999,5.8499999,5.5599999,5.73,16954,
"ADSB",2007-08-26 00:00:00,3.0799999,3.1700001,3.0799999,3.1600001,124030,
"AGTHIA",2007-08-26 00:00:00,1.89,1.9299999,1.89,1.9,3243458,
"AIRARABIA",2007-08-26 00:00:00,1.26,1.27,1.22,1.25,174656251,
"ALDAR",2007-08-26 00:00:00,6.3699999,6.5999999,6.3699999,6.5100002,20762989,
"AMAN",2007-08-26 00:00:00,24.1,24.35,23.5,23.9,235454,
"AMLAK",2007-08-26 00:00:00,3.21,3.27,3.1600001,3.25,22850608,
"ARIG",2007-08-26 00:00:00,3.0699999,3.29,3.0699999,3.28,80914,
"ARKAN",2007-08-26 00:00:00,1.7,1.71,1.6799999,1.7,15054759,
"ARMX",2007-08-26 00:00:00,2.5599999,2.5699999,2.5,2.5699999,2654212,
"ARTC",2007-08-26 00:00:00,5.8600001,5.9699998,5.8600001,5.9499998,2292337,
"ASMAK",2007-08-26 00:00:00,5.9499998,5.9499998,5.9499998,5.9499998,60200,
"BILDCO",2007-08-26 00:00:00,3.8399999,3.8399999,3.8399999,3.8399999,15500,
"BOS",2007-08-26 00:00:00,3,3,2.8699999,2.8800001,28211,
"CBI",2007-08-26 00:00:00,2.29,2.3099999,2.25,2.25,865800,
"DANA",2007-08-26 00:00:00,1.64,1.67,1.62,1.64,21096188,
"DFM",2007-08-26 00:00:00,2.9200001,3.03,2.8800001,3.03,129130350,
"DIB",2007-08-26 00:00:00,9.6999998,9.9700003,9.6599998,9.9099998,7009472,
"DIC",2007-08-26 00:00:00,4.48,4.5599999,4.4200001,4.5500002,10724573,
"DRIVE",2007-08-26 00:00:00,3.4200001,3.5,3.4200001,3.45,57852,
"DU",2007-08-26 00:00:00,4.8000002,4.8499999,4.75,4.8299999,2857752,
"EMAAR",2007-08-26 00:00:00,10.65,11,10.65,11,77317378,
"ETISALAT",2007-08-26 00:00:00,17.549999,17.6,17.299999,17.450001,870359,
"FGB",2007-08-26 00:00:00,13.8,14,13.8,13.85,208630,
"GCEM",2007-08-26 00:00:00,6.02,6.02,5.8800001,5.9499998,223805,
"GGICO",2007-08-26 00:00:00,7.77,7.8699999,7.77,7.8000002,32326,
"GULFNAV",2007-08-26 00:00:00,1.3200001,1.3200001,1.28,1.3200001,41714616,
"IAIC",2007-08-26 00:00:00,3.1800001,3.23,3.1500001,3.21,5488605,
"JULPHAR",2007-08-26 00:00:00,1.9,1.96,1.9,1.95,64726,
"MAZAYA",2007-08-26 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,3000,
"NBAD",2007-08-26 00:00:00,18.25,18.950001,18.25,18.950001,272046,
"NBS",2007-08-26 00:00:00,3,3.02,3,3,508385,
"NCC",2007-08-26 00:00:00,9.5,9.5299997,9.5,9.5200005,11200,
"NMDC",2007-08-26 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,2704,
"OEIHC",2007-08-26 00:00:00,20.15,20.15,20.15,20.15,100,
"OIC",2007-08-26 00:00:00,8.2399998,8.2399998,8,8,2320,
"OILC",2007-08-26 00:00:00,1.7,1.73,1.7,1.71,53507631,
"QCEM",2007-08-26 00:00:00,2.5,2.5,2.5,2.5,327179,
"RAKCC",2007-08-26 00:00:00,2.1400001,2.1700001,2.1199999,2.1400001,1692394,
"RAKPROP",2007-08-26 00:00:00,1.65,1.6799999,1.61,1.65,19210077,
"RAKWCT",2007-08-26 00:00:00,2.0999999,2.1300001,2.0999999,2.1099999,42910,
"SCIDC",2007-08-26 00:00:00,4.4499998,4.5,4.4499998,4.4899998,639332,
"SHUAA",2007-08-26 00:00:00,4.9400001,5.0500002,4.9299998,5.0500002,480661,
"SOROUH",2007-08-26 00:00:00,4.3699999,4.4699998,4.3699999,4.4099998,7435404,
"SUDATEL",2007-08-26 00:00:00,7.6500001,7.6900001,7.5999999,7.6399999,414800,
"TABREED",2007-08-26 00:00:00,2.49,2.55,2.49,2.53,4964384,
"TAMWEEL",2007-08-26 00:00:00,4.02,4.0500002,3.9400001,3.99,5563292,
"TAQA",2007-08-26 00:00:00,2.8299999,2.8499999,2.78,2.8099999,3258105,
"UNB",2007-08-26 00:00:00,7.1999998,7.1999998,7,7,406600,
"UNION",2007-08-26 00:00:00,2.05,2.05,2.05,2.05,21372,
"UPP",2007-08-26 00:00:00,3.2,3.24,3.1800001,3.22,3665610,
"AABAR",2007-08-23 00:00:00,3.21,3.5599999,3.21,3.5,3124187,
"ABNIC",2007-08-23 00:00:00,8.5799999,8.5799999,8.5799999,8.5799999,1000,
"ADAVIATION",2007-08-23 00:00:00,2.28,2.28,2.28,2.28,15000,
"ADCB",2007-08-23 00:00:00,6.1799998,6.23,6.1399999,6.1799998,852124,
"ADIB",2007-08-23 00:00:00,50.5,52,50.25,51.049999,331052,
"ADNH",2007-08-23 00:00:00,5.8699999,5.8699999,5.8699999,5.8699999,1000,
"ADSB",2007-08-23 00:00:00,3,3.25,3,3.2,31790,
"AGTHIA",2007-08-23 00:00:00,1.79,1.88,1.76,1.84,2753033,
"AIRARABIA",2007-08-23 00:00:00,1.16,1.24,1.16,1.24,208897109,
"AKIC",2007-08-23 00:00:00,1.6,1.71,1.58,1.65,201725,
"ALDAR",2007-08-23 00:00:00,6.0799999,6.2199998,6.0700002,6.1500001,18857527,
"AMAN",2007-08-23 00:00:00,22.75,23.5,22.200001,23.299999,200360,
"AMLAK",2007-08-23 00:00:00,2.9400001,3.1400001,2.9400001,3.1400001,18700612,
"ARKAN",2007-08-23 00:00:00,1.61,1.6900001,1.6,1.66,24627135,
"ARMX",2007-08-23 00:00:00,2.4100001,2.54,2.4100001,2.54,874072,
"ARTC",2007-08-23 00:00:00,5.73,5.8600001,5.6999998,5.8200002,2039348,
"ASMAK",2007-08-23 00:00:00,5.4499998,6.0500002,5.4499998,5.96,80600,
"AWNIC",2007-08-23 00:00:00,4.4499998,4.4499998,3.7,4.4400001,102000,
"BILDCO",2007-08-23 00:00:00,3.8399999,3.99,3.8399999,3.8599999,291000,
"BOS",2007-08-23 00:00:00,2.99,2.99,2.9000001,2.9100001,262471,
"CBI",2007-08-23 00:00:00,2.29,2.29,2.26,2.29,20500,
"DANA",2007-08-23 00:00:00,1.5599999,1.62,1.53,1.59,19539721,
"DFM",2007-08-23 00:00:00,2.6700001,2.8599999,2.6700001,2.8599999,56346979,
"DIB",2007-08-23 00:00:00,8.7299995,9.5200005,8.7299995,9.5200005,9697676,
"DIC",2007-08-23 00:00:00,4.25,4.4000001,4.2199998,4.4000001,7675339,
"DNIR",2007-08-23 00:00:00,3.3199999,3.3199999,3.3199999,3.3199999,13450,
"DRIVE",2007-08-23 00:00:00,3.3,3.3,3.3,3.3,148,
"DU",2007-08-23 00:00:00,4.5999999,4.7800002,4.5999999,4.7199998,6221719,
"EBI",2007-08-23 00:00:00,9.3500004,9.5,9.3500004,9.5,16800,
"EMAAR",2007-08-23 00:00:00,9.79,10.3,9.79,10.3,70420013,
"ETISALAT",2007-08-23 00:00:00,17.299999,17.549999,17.25,17.5,1021918,
"FGB",2007-08-23 00:00:00,14.1,14.1,13.75,13.95,672420,
"FH",2007-08-23 00:00:00,7.0500002,7.1999998,6.6399999,7.0999999,7466,
"FOODCO",2007-08-23 00:00:00,4,4.1100001,4,4.0799999,45000,
"GCEM",2007-08-23 00:00:00,5.9000001,5.9400001,5.9000001,5.9200001,45000,
"GFH",2007-08-23 00:00:00,9,9,9,9,1000,
"GGICO",2007-08-23 00:00:00,7.75,7.8000002,7.6199999,7.6199999,26500,
"GULFNAV",2007-08-23 00:00:00,1.25,1.3099999,1.24,1.29,24652529,
"IAIC",2007-08-23 00:00:00,3.04,3.1700001,3.04,3.1700001,8928018,
"JULPHAR",2007-08-23 00:00:00,1.83,1.9400001,1.83,1.92,53082,
"MAZAYA",2007-08-23 00:00:00,7.25,7.25,7.25,7.25,6000,
"NBAD",2007-08-23 00:00:00,18.700001,19.1,18.700001,18.950001,5300,
"NBD",2007-08-23 00:00:00,9.0799999,9.0799999,9.0799999,9.0799999,850,
"NBS",2007-08-23 00:00:00,2.9200001,3.03,2.9000001,3.01,2664410,
"NCC",2007-08-23 00:00:00,9.5,9.5,9.5,9.5,2400,
"OEIHC",2007-08-23 00:00:00,18.35,18.35,18.35,18.35,91,
"OIC",2007-08-23 00:00:00,7.8499999,7.8499999,7.8499999,7.8499999,12600,
"OILC",2007-08-23 00:00:00,1.65,1.71,1.65,1.6900001,58653944,
"QCEM",2007-08-23 00:00:00,2.5,2.5,2.5,2.5,1700,
"QTEL",2007-08-23 00:00:00,222.2,223,222.2,222.60001,400,
"RAKCC",2007-08-23 00:00:00,2.0799999,2.1600001,2.0699999,2.1300001,1371058,
"RAKPROP",2007-08-23 00:00:00,1.5599999,1.65,1.5599999,1.61,22582399,
"RAKWCT",2007-08-23 00:00:00,2.0899999,2.0999999,2.0899999,2.0899999,35000,
"SCIDC",2007-08-23 00:00:00,4.3099999,4.3099999,4.3099999,4.3099999,6000,
"SHUAA",2007-08-23 00:00:00,4.9499998,5.04,4.9499998,5,518019,
"SICO",2007-08-23 00:00:00,6.3499999,6.3499999,6.3499999,6.3499999,25000,
"SOROUH",2007-08-23 00:00:00,4.1999998,4.3600001,4.1500001,4.3099999,6448960,
"SUDATEL",2007-08-23 00:00:00,7.6399999,7.6500001,7.5799999,7.6300001,44300,
"TABREED",2007-08-23 00:00:00,2.3299999,2.46,2.3099999,2.46,4524537,
"TAMWEEL",2007-08-23 00:00:00,3.78,3.95,3.78,3.95,3046852,
"TAQA",2007-08-23 00:00:00,2.5799999,2.8,2.5799999,2.72,3701281,
"TKFL",2007-08-23 00:00:00,4.3800001,4.3800001,4.3000002,4.3699999,15000,
"UCC",2007-08-23 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,20000,
"UNB",2007-08-23 00:00:00,6.8099999,7.1999998,6.75,7.02,403483,
"UPP",2007-08-23 00:00:00,3.05,3.1700001,3.05,3.1700001,3707991,
"AABAR",2007-08-22 00:00:00,3.27,3.3,3.2,3.25,380263,
"ABNIC",2007-08-22 00:00:00,8,8,7.8000002,7.8000002,601500,
"ADAVIATION",2007-08-22 00:00:00,2.22,2.22,2.2,2.2,100000,
"ADCB",2007-08-22 00:00:00,6.1700001,6.1700001,6,6.04,986350,
"ADIB",2007-08-22 00:00:00,51.150002,51.150002,50,50.549999,118255,
"ADNH",2007-08-22 00:00:00,5.5,5.5,5.5,5.5,25000,
"ADSB",2007-08-22 00:00:00,3.05,3.0699999,3.05,3.0699999,7000,
"AGTHIA",2007-08-22 00:00:00,1.8099999,1.8200001,1.72,1.79,1290023,
"AIRARABIA",2007-08-22 00:00:00,1.1799999,1.1900001,1.14,1.16,137796441,
"AKIC",2007-08-22 00:00:00,1.6,1.6,1.6,1.6,3950,
"ALDAR",2007-08-22 00:00:00,6.27,6.27,5.8499999,6,16355088,
"AMAN",2007-08-22 00:00:00,22.549999,22.65,21.5,21.75,189416,
"AMLAK",2007-08-22 00:00:00,2.99,3,2.8800001,2.9200001,8678815,
"ARIG",2007-08-22 00:00:00,3.05,3.0999999,3,3.0999999,134000,
"ARKAN",2007-08-22 00:00:00,1.65,1.65,1.59,1.62,12474415,
"ARMX",2007-08-22 00:00:00,2.46,2.46,2.4100001,2.46,2321863,
"ARTC",2007-08-22 00:00:00,5.7399998,5.7399998,5.6100001,5.6700001,2445595,
"ASMAK",2007-08-22 00:00:00,5.1199999,5.5999999,5.1199999,5.5,2000,
"AWNIC",2007-08-22 00:00:00,4.0500002,4.0500002,4.0500002,4.0500002,100000,
"BILDCO",2007-08-22 00:00:00,3.8099999,3.8099999,3.75,3.77,57800,
"BOS",2007-08-22 00:00:00,3.04,3.04,2.8599999,3,128900,
"CBI",2007-08-22 00:00:00,2.26,2.26,2.26,2.26,98000,
"DANA",2007-08-22 00:00:00,1.58,1.58,1.53,1.5599999,9236978,
"DFM",2007-08-22 00:00:00,2.78,2.79,2.5999999,2.6600001,53671809,
"DIB",2007-08-22 00:00:00,8.9099998,8.9399996,8.7700005,8.7799997,7572092,
"DIC",2007-08-22 00:00:00,4.3600001,4.3600001,4.2199998,4.25,10863320,
"DU",2007-08-22 00:00:00,4.8499999,4.9000001,4.5999999,4.5999999,2608685,
"EBI",2007-08-22 00:00:00,9.25,9.3000002,9.25,9.3000002,182000,
"EIC",2007-08-22 00:00:00,10.65,10.65,10.65,10.65,15000,
"EMAAR",2007-08-22 00:00:00,9.9799995,9.9799995,9.75,9.75,55471651,
"ETISALAT",2007-08-22 00:00:00,17.200001,17.200001,17,17.049999,702981,
"FGB",2007-08-22 00:00:00,13.95,14,13.55,13.6,274800,
"FH",2007-08-22 00:00:00,7.3000002,7.3000002,7.3000002,7.3000002,3200,
"FOODCO",2007-08-22 00:00:00,4,4,3.98,3.99,34120,
"GCEM",2007-08-22 00:00:00,5.9000001,5.9000001,5.8000002,5.8299999,125230,
"GGICO",2007-08-22 00:00:00,7.6999998,7.6999998,7.5500002,7.5500002,65000,
"GULFNAV",2007-08-22 00:00:00,1.26,1.26,1.23,1.24,29711734,
"IAIC",2007-08-22 00:00:00,3.03,3.0599999,2.95,3.0599999,8894747,
"INVESTB",2007-08-22 00:00:00,2.95,2.98,2.95,2.96,227109,
"JULPHAR",2007-08-22 00:00:00,1.85,1.9,1.85,1.85,56000,
"MAZAYA",2007-08-22 00:00:00,6.5,6.5,6.5,6.5,200,
"NBAD",2007-08-22 00:00:00,18.85,18.85,18,18.1,299100,
"NBD",2007-08-22 00:00:00,9,9.04,9,9.0299997,131211,
"NBS",2007-08-22 00:00:00,2.9300001,2.9300001,2.9000001,2.9100001,608399,
"NMDC",2007-08-22 00:00:00,4.77,4.7800002,4.4000001,4.73,86886,
"OEIHC",2007-08-22 00:00:00,19.65,19.65,19.65,19.65,543,
"OILC",2007-08-22 00:00:00,1.66,1.67,1.62,1.65,41959958,
"QCEM",2007-08-22 00:00:00,2.3,2.3,2.3,2.3,10177,
"RAKCC",2007-08-22 00:00:00,2.0799999,2.0899999,2.02,2.05,2041631,
"RAKPROP",2007-08-22 00:00:00,1.62,1.62,1.53,1.5599999,12058076,
"RAKWCT",2007-08-22 00:00:00,2.0999999,2.1500001,2.05,2.1099999,2262566,
"RAPCO",2007-08-22 00:00:00,3.4400001,3.4400001,3.4400001,3.4400001,2799,
"SHUAA",2007-08-22 00:00:00,4.96,5.0500002,4.9000001,4.9099998,2155000,
"SOROUH",2007-08-22 00:00:00,4.3200002,4.3200002,4.0700002,4.1799998,4954900,
"SUDATEL",2007-08-22 00:00:00,7.6799998,7.6799998,7.5,7.54,502352,
"TABREED",2007-08-22 00:00:00,2.3800001,2.4000001,2.3,2.3299999,3439845,
"TAMWEEL",2007-08-22 00:00:00,3.8299999,3.8299999,3.72,3.74,3946104,
"TAQA",2007-08-22 00:00:00,2.6300001,2.71,2.5799999,2.6099999,1901644,
"TKFL",2007-08-22 00:00:00,4,4,4,4,25000,
"UCC",2007-08-22 00:00:00,4.7399998,4.7399998,4.71,4.73,98835,
"UNB",2007-08-22 00:00:00,6.9200001,7.29,6.9200001,6.96,110000,
"UPP",2007-08-22 00:00:00,3.0899999,3.0999999,3.02,3.02,6267395,
"AABAR",2007-08-21 00:00:00,3.4000001,3.4000001,3.3099999,3.3399999,391067,
"ADAVIATION",2007-08-21 00:00:00,2.22,2.22,2.21,2.21,82000,
"ADCB",2007-08-21 00:00:00,6.1700001,6.23,6.1700001,6.1900001,176836,
"ADIB",2007-08-21 00:00:00,51.349998,51.599998,51.349998,51.450001,51644,
"ADSB",2007-08-21 00:00:00,3.1900001,3.23,3.1700001,3.1900001,48580,
"AGTHIA",2007-08-21 00:00:00,1.88,1.88,1.83,1.84,708989,
"AIRARABIA",2007-08-21 00:00:00,1.22,1.22,1.1900001,1.1900001,80894237,
"AKIC",2007-08-21 00:00:00,1.61,1.63,1.61,1.63,52736,
"ALDAR",2007-08-21 00:00:00,6.46,6.46,6.2800002,6.3200002,6453034,
"AMAN",2007-08-21 00:00:00,23.65,23.75,23,23.450001,138668,
"AMLAK",2007-08-21 00:00:00,3.0899999,3.1099999,3.02,3.03,5700838,
"ARIG",2007-08-21 00:00:00,3.2,3.2,3.1500001,3.1500001,200000,
"ARKAN",2007-08-21 00:00:00,1.6900001,1.7,1.65,1.6799999,23385994,
"ARMX",2007-08-21 00:00:00,2.47,2.49,2.45,2.49,1076758,
"ARTC",2007-08-21 00:00:00,5.75,5.8099999,5.75,5.7600002,389658,
"ASMAK",2007-08-21 00:00:00,5.1199999,5.1199999,5.1199999,5.1199999,100,
"AWNIC",2007-08-21 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,100000,
"BILDCO",2007-08-21 00:00:00,3.8099999,3.9300001,3.8099999,3.8900001,70000,
"BOS",2007-08-21 00:00:00,3.0599999,3.0599999,2.8699999,2.99,2843591,
"CBD",2007-08-21 00:00:00,8.25,8.25,8.25,8.25,10000,
"CBI",2007-08-21 00:00:00,2.27,2.3499999,2.27,2.3,335000,
"DANA",2007-08-21 00:00:00,1.62,1.62,1.58,1.6,9982656,
"DFM",2007-08-21 00:00:00,2.8199999,2.8499999,2.8,2.8,16340873,
"DIB",2007-08-21 00:00:00,9.25,9.3500004,9,9.0500002,4973773,
"DIC",2007-08-21 00:00:00,4.48,4.48,4.3699999,4.3800001,4491345,
"DNIR",2007-08-21 00:00:00,3.1700001,3.1700001,3.1700001,3.1700001,263540,
"DU",2007-08-21 00:00:00,4.9000001,4.9200001,4.8499999,4.8600001,684685,
"EBI",2007-08-21 00:00:00,9.25,9.25,9.25,9.25,675000,
"EIC",2007-08-21 00:00:00,11.8,11.8,9.8599997,11.8,210050,
"EMAAR",2007-08-21 00:00:00,10.3,10.35,10,10.1,19766798,
"ETISALAT",2007-08-21 00:00:00,17.299999,17.299999,17.049999,17.25,621070,
"FGB",2007-08-21 00:00:00,13.8,13.8,13.8,13.8,65300,
"GCEM",2007-08-21 00:00:00,5.8499999,5.8600001,5.8499999,5.8499999,136796,
"GULFNAV",2007-08-21 00:00:00,1.27,1.28,1.24,1.26,16746914,
"IAIC",2007-08-21 00:00:00,3.05,3.0699999,3.03,3.03,4423823,
"NBAD",2007-08-21 00:00:00,18.85,18.85,18.700001,18.700001,25100,
"NBD",2007-08-21 00:00:00,9,9,9,9,19597,
"NBS",2007-08-21 00:00:00,2.9400001,2.96,2.9000001,2.95,1602403,
"NCTH",2007-08-21 00:00:00,4.2600002,4.2600002,4.2600002,4.2600002,70000,
"NMDC",2007-08-21 00:00:00,4.3499999,4.4099998,4.3499999,4.3600001,330386,
"OEIHC",2007-08-21 00:00:00,17.9,17.9,17.9,17.9,188,
"OILC",2007-08-21 00:00:00,1.6900001,1.7,1.65,1.67,45787028,
"QTEL",2007-08-21 00:00:00,219.5,219.5,219.5,219.5,200,
"RAKCC",2007-08-21 00:00:00,2.1300001,2.1300001,2.0799999,2.0999999,961161,
"RAKPROP",2007-08-21 00:00:00,1.64,1.64,1.62,1.63,2655069,
"RAKWCT",2007-08-21 00:00:00,2.0699999,2.1099999,2.0699999,2.0999999,729040,
"SCIDC",2007-08-21 00:00:00,4.4000001,4.4000001,4.3499999,4.4000001,57800,
"SHUAA",2007-08-21 00:00:00,4.9099998,5.0500002,4.9099998,4.9499998,213228,
"SOROUH",2007-08-21 00:00:00,4.3899999,4.4000001,4.3499999,4.3699999,1010203,
"SUDATEL",2007-08-21 00:00:00,7.6900001,7.71,7.6199999,7.6599998,178626,
"TABREED",2007-08-21 00:00:00,2.45,2.45,2.4000001,2.4100001,1749767,
"TAMWEEL",2007-08-21 00:00:00,3.9000001,3.9000001,3.8399999,3.8800001,871264,
"TAQA",2007-08-21 00:00:00,2.72,2.72,2.6900001,2.7,1791785,
"TKFL",2007-08-21 00:00:00,4.25,4.2600002,4.21,4.2399998,56735,
"UCC",2007-08-21 00:00:00,4.98,5,4.77,4.9200001,73037,
"UPP",2007-08-21 00:00:00,3.1400001,3.1400001,3.0999999,3.1300001,1821132,
"AABAR",2007-08-20 00:00:00,3.49,3.5,3.4000001,3.4300001,328429,
"ADAVIATION",2007-08-20 00:00:00,2.21,2.25,2.21,2.25,88550,
"ADCB",2007-08-20 00:00:00,6.25,6.2800002,6.23,6.25,683112,
"ADIB",2007-08-20 00:00:00,52.650002,52.700001,51.799999,52.099998,185022,
"ADNH",2007-08-20 00:00:00,5.5500002,5.5500002,5.5500002,5.5500002,2000,
"ADSB",2007-08-20 00:00:00,3.2,3.5999999,3.0999999,3.29,895203,
"AGTHIA",2007-08-20 00:00:00,1.88,1.9,1.87,1.88,1408929,
"AIRARABIA",2007-08-20 00:00:00,1.23,1.25,1.2,1.22,88104126,
"AKIC",2007-08-20 00:00:00,1.61,1.65,1.61,1.63,90000,
"ALDAR",2007-08-20 00:00:00,6.4499998,6.52,6.4000001,6.4400001,4879996,
"AMAN",2007-08-20 00:00:00,24,24.4,23.6,23.65,55413,
"AMLAK",2007-08-20 00:00:00,3.0999999,3.1900001,3.0799999,3.0899999,11276288,
"ARIG",2007-08-20 00:00:00,3.2,3.2,3.1900001,3.2,433000,
"ARKAN",2007-08-20 00:00:00,1.72,1.72,1.6900001,1.7,5374904,
"ARMX",2007-08-20 00:00:00,2.5,2.54,2.47,2.47,1651283,
"ARTC",2007-08-20 00:00:00,5.8200002,5.8600001,5.77,5.7800002,1437416,
"ASMAK",2007-08-20 00:00:00,4.73,5.6199999,4.73,5.5500002,12800,
"BILDCO",2007-08-20 00:00:00,3.98,3.98,3.8,3.8299999,94700,
"BOS",2007-08-20 00:00:00,3,3.0799999,2.9300001,3,4615190,
"CBI",2007-08-20 00:00:00,2.28,2.28,2.28,2.28,25250,
"DANA",2007-08-20 00:00:00,1.62,1.64,1.6,1.62,7846182,
"DFM",2007-08-20 00:00:00,2.8499999,2.9200001,2.8099999,2.8099999,38823232,
"DIB",2007-08-20 00:00:00,9.5100002,9.5900002,9.2700005,9.3500004,3027236,
"DIC",2007-08-20 00:00:00,4.4499998,4.5500002,4.4099998,4.4400001,6926307,
"DNIR",2007-08-20 00:00:00,3.3299999,3.3299999,3.3299999,3.3299999,172650,
"DRIVE",2007-08-20 00:00:00,3.26,3.4000001,3.25,3.26,844500,
"DU",2007-08-20 00:00:00,4.9000001,4.9200001,4.8800001,4.9000001,576669,
"EIC",2007-08-20 00:00:00,11,11,10.05,10.95,1050,
"EMAAR",2007-08-20 00:00:00,10.3,10.45,10.2,10.25,20110854,
"ETISALAT",2007-08-20 00:00:00,17.1,17.4,17.1,17.299999,724754,
"FGB",2007-08-20 00:00:00,14.1,14.1,13.95,14,14900,
"GCEM",2007-08-20 00:00:00,5.8099999,5.9099998,5.8099999,5.8800001,201374,
"GFH",2007-08-20 00:00:00,8.8100004,9,8.8100004,9,5000,
"GGICO",2007-08-20 00:00:00,7.8499999,7.8499999,7.8000002,7.8000002,9000,
"GULFNAV",2007-08-20 00:00:00,1.28,1.29,1.26,1.27,6512469,
"IAIC",2007-08-20 00:00:00,3.0999999,3.1199999,3.0599999,3.0599999,2032364,
"INVESTB",2007-08-20 00:00:00,2.8800001,2.9400001,2.8800001,2.9300001,28198,
"NBAD",2007-08-20 00:00:00,19,19,18.200001,18.200001,22738,
"NBD",2007-08-20 00:00:00,9.0500002,9.0500002,9,9,49200,
"NBF",2007-08-20 00:00:00,3.4000001,3.4000001,3.4000001,3.4000001,3698,
"NBQ",2007-08-20 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,120000,
"NBS",2007-08-20 00:00:00,2.9000001,2.97,2.8900001,2.9400001,1839605,
"NCC",2007-08-20 00:00:00,9.5,9.5,9.5,9.5,10000,
"NCTH",2007-08-20 00:00:00,4.1999998,4.1999998,4.1999998,4.1999998,40000,
"NMDC",2007-08-20 00:00:00,4.6700001,4.6700001,4.6399999,4.6599998,310000,
"OILC",2007-08-20 00:00:00,1.72,1.73,1.67,1.7,60700184,
"RAKCC",2007-08-20 00:00:00,2.1600001,2.1700001,2.1199999,2.1400001,2011256,
"RAKCEC",2007-08-20 00:00:00,4.5,4.5,4.4499998,4.48,29038,
"RAKPROP",2007-08-20 00:00:00,1.65,1.66,1.64,1.65,5266843,
"RAKWCT",2007-08-20 00:00:00,2.0799999,2.0899999,2.0699999,2.0799999,412000,
"SCIDC",2007-08-20 00:00:00,4.3499999,4.4000001,4.3499999,4.4000001,757016,
"SHUAA",2007-08-20 00:00:00,5.0100002,5.0500002,5,5.0500002,224333,
"SOROUH",2007-08-20 00:00:00,4.4000001,4.4499998,4.3400002,4.3899999,1375182,
"SUDATEL",2007-08-20 00:00:00,7.75,7.75,7.6900001,7.7199998,22500,
"TABREED",2007-08-20 00:00:00,2.45,2.48,2.4200001,2.45,3288565,
"TAMWEEL",2007-08-20 00:00:00,3.95,3.97,3.8599999,3.9000001,2403036,
"TAQA",2007-08-20 00:00:00,2.75,2.79,2.72,2.74,1437589,
"TKFL",2007-08-20 00:00:00,4.8000002,4.8000002,4.6500001,4.6700001,351850,
"UCC",2007-08-20 00:00:00,4.6500001,4.6999998,4.6500001,4.6900001,4200,
"UNB",2007-08-20 00:00:00,7.3000002,7.3000002,7.1999998,7.2199998,300600,
"UNION",2007-08-20 00:00:00,1.8200001,2.05,1.8200001,1.99,2435,
"UPP",2007-08-20 00:00:00,3.1500001,3.1800001,3.1199999,3.1400001,1959956,
"AAAIC",2007-08-19 00:00:00,123,123,123,123,3,
"AABAR",2007-08-19 00:00:00,3.46,3.5599999,3.45,3.47,579090,
"ADAVIATION",2007-08-19 00:00:00,2.25,2.3199999,2.1800001,2.27,407590,
"ADCB",2007-08-19 00:00:00,6.3899999,6.4000001,6.2600002,6.3299999,2621600,
"ADIB",2007-08-19 00:00:00,52.950001,53,51.799999,52.200001,206572,
"ADNH",2007-08-19 00:00:00,5.5799999,5.8400002,5.5799999,5.71,10000,
"ADSB",2007-08-19 00:00:00,3.3499999,3.55,3.1500001,3.28,140070,
"AGTHIA",2007-08-19 00:00:00,1.9,1.9400001,1.86,1.9,2219735,
"AIRARABIA",2007-08-19 00:00:00,1.23,1.26,1.1900001,1.22,138170246,
"AKIC",2007-08-19 00:00:00,1.7,1.73,1.62,1.6799999,209578,
"ALDAR",2007-08-19 00:00:00,6.6799998,6.6999998,6.3899999,6.52,12961577,
"AMAN",2007-08-19 00:00:00,24.4,24.4,23.549999,24.049999,41083,
"AMLAK",2007-08-19 00:00:00,3.21,3.25,2.9200001,3.0999999,15515953,
"ARKAN",2007-08-19 00:00:00,1.71,1.73,1.65,1.71,23021731,
"ARMX",2007-08-19 00:00:00,2.49,2.53,2.45,2.49,1643427,
"ARTC",2007-08-19 00:00:00,5.7600002,5.8400002,5.71,5.8200002,2512485,
"ASMAK",2007-08-19 00:00:00,5.0999999,5.1100001,5.0999999,5.1100001,1000,
"AWNIC",2007-08-19 00:00:00,4.0799999,4.0799999,4.0799999,4.0799999,1466,
"BILDCO",2007-08-19 00:00:00,3.72,3.8699999,3.72,3.8199999,45500,
"BOS",2007-08-19 00:00:00,2.8499999,2.95,2.76,2.9100001,2691046,
"CBI",2007-08-19 00:00:00,2.26,2.26,2.25,2.25,129713,
"DANA",2007-08-19 00:00:00,1.62,1.66,1.6,1.63,19499553,
"DFM",2007-08-19 00:00:00,2.9100001,2.9400001,2.8099999,2.8599999,32592948,
"DIB",2007-08-19 00:00:00,9.7200003,9.8000002,9.4300003,9.4899998,5477896,
"DIC",2007-08-19 00:00:00,4.5300002,4.5500002,4.4099998,4.4499998,9092967,
"DU",2007-08-19 00:00:00,4.9299998,4.9400001,4.8299999,4.9000001,794452,
"EBI",2007-08-19 00:00:00,9.2200003,9.2200003,9.2200003,9.2200003,38695,
"EIC",2007-08-19 00:00:00,11.1,11.2,9.7200003,11.15,200050,
"EMAAR",2007-08-19 00:00:00,10.55,10.65,10,10.3,31908332,
"ETISALAT",2007-08-19 00:00:00,17.5,17.5,17,17.15,1019875,
"FGB",2007-08-19 00:00:00,14,14.1,13.7,13.9,871433,
"GCEM",2007-08-19 00:00:00,6,6,5.8099999,5.8600001,457000,
"GGICO",2007-08-19 00:00:00,8.1300001,8.1400003,7.5500002,7.5500002,22000,
"GULFNAV",2007-08-19 00:00:00,1.29,1.3099999,1.25,1.27,26743478,
"IAIC",2007-08-19 00:00:00,3.1099999,3.1500001,3,3.0799999,7889932,
"INVESTB",2007-08-19 00:00:00,2.9300001,2.9400001,2.9300001,2.9400001,53796,
"JULPHAR",2007-08-19 00:00:00,1.9,1.9,1.86,1.9,75039,
"MAZAYA",2007-08-19 00:00:00,6.9000001,6.9000001,6.9000001,6.9000001,8400,
"NBAD",2007-08-19 00:00:00,19.35,19.35,18.200001,18.35,139737,
"NBS",2007-08-19 00:00:00,2.8599999,2.9300001,2.79,2.8499999,1684435,
"NCTH",2007-08-19 00:00:00,4.5,4.5100002,4.5,4.5,21000,
"NMDC",2007-08-19 00:00:00,4.71,5.0999999,4.71,4.9899998,82704,
"OEIHC",2007-08-19 00:00:00,19.700001,20,19.700001,19.799999,254,
"OILC",2007-08-19 00:00:00,1.72,1.78,1.66,1.73,213661748,
"RAKCC",2007-08-19 00:00:00,2.1800001,2.2,2.1400001,2.1700001,3305310,
"RAKCEC",2007-08-19 00:00:00,4.1999998,4.5,4.1999998,4.3499999,99737,
"RAKPROP",2007-08-19 00:00:00,1.65,1.6900001,1.61,1.64,7507384,
"RAKWCT",2007-08-19 00:00:00,2.0999999,2.1099999,2.0599999,2.0799999,953859,
"SCIDC",2007-08-19 00:00:00,4.4000001,4.4000001,4.3299999,4.4000001,306327,
"SHUAA",2007-08-19 00:00:00,4.9699998,5,4.9699998,5,319345,
"SOROUH",2007-08-19 00:00:00,4.4499998,4.48,4.2800002,4.3899999,5559797,
"SUDATEL",2007-08-19 00:00:00,7.71,7.71,7.6799998,7.6999998,159512,
"TABREED",2007-08-19 00:00:00,2.51,2.51,2.4000001,2.4400001,3904548,
"TAMWEEL",2007-08-19 00:00:00,3.96,4.0500002,3.75,3.9100001,2982064,
"TAQA",2007-08-19 00:00:00,2.8,2.8299999,2.71,2.75,1645773,
"TKFL",2007-08-19 00:00:00,5.1599998,5.1599998,5.1599998,5.1599998,500,
"UCC",2007-08-19 00:00:00,4.75,4.75,4.6799998,4.71,503000,
"UNB",2007-08-19 00:00:00,7.4099998,7.4099998,7.3000002,7.3699999,495089,
"UNION",2007-08-19 00:00:00,2,2,2,2,16400,
"UPP",2007-08-19 00:00:00,3.1800001,3.21,3.1300001,3.1400001,6707341,
"AABAR",2007-08-16 00:00:00,3.54,3.55,3.47,3.51,1421658,
"ABNIC",2007-08-16 00:00:00,7.5,7.5,7.5,7.5,13000,
"ADAVIATION",2007-08-16 00:00:00,2.25,2.25,2.25,2.25,30000,
"ADCB",2007-08-16 00:00:00,6.4099998,6.4099998,6.1999998,6.2600002,1648053,
"ADIB",2007-08-16 00:00:00,53.900002,53.900002,52.900002,53.150002,218381,
"ADNH",2007-08-16 00:00:00,5.9299998,5.9299998,5.8899999,5.9000001,200661,
"ADNIC",2007-08-16 00:00:00,8.1000004,8.6999998,8.1000004,8.3699999,19999,
"ADSB",2007-08-16 00:00:00,3.5,3.5,3.1600001,3.3299999,376000,
"AGTHIA",2007-08-16 00:00:00,1.92,1.9299999,1.89,1.91,2764274,
"AIRARABIA",2007-08-16 00:00:00,1.25,1.26,1.21,1.23,127885721,
"AKIC",2007-08-16 00:00:00,1.65,1.71,1.62,1.6799999,302300,
"ALDAR",2007-08-16 00:00:00,6.79,6.79,6.5900002,6.6599998,20118595,
"AMAN",2007-08-16 00:00:00,24.799999,24.85,24.4,24.6,171300,
"AMLAK",2007-08-16 00:00:00,3.24,3.24,3.1900001,3.21,6547125,
"ARKAN",2007-08-16 00:00:00,1.71,1.72,1.6799999,1.7,26964458,
"ARMX",2007-08-16 00:00:00,2.55,2.5599999,2.48,2.51,8411697,
"ARTC",2007-08-16 00:00:00,5.8699999,5.8899999,5.75,5.75,7867726,
"ASMAK",2007-08-16 00:00:00,5.5700002,5.5700002,5.5700002,5.5700002,4072,
"AWNIC",2007-08-16 00:00:00,4.5599999,4.5599999,4.5,4.5300002,220000,
"BILDCO",2007-08-16 00:00:00,3.8599999,3.8599999,3.76,3.8199999,217018,
"BOS",2007-08-16 00:00:00,2.75,2.8499999,2.7,2.77,2447942,
"CBI",2007-08-16 00:00:00,2.26,2.27,2.25,2.26,349474,
"DANA",2007-08-16 00:00:00,1.64,1.64,1.6,1.62,22533454,
"DFM",2007-08-16 00:00:00,2.96,2.96,2.8800001,2.8800001,32980487,
"DIB",2007-08-16 00:00:00,10,10,9.6499996,9.6999998,6501788,
"DIC",2007-08-16 00:00:00,4.5799999,4.5799999,4.5100002,4.52,7906870,
"DU",2007-08-16 00:00:00,4.96,4.96,4.9000001,4.9200001,1330584,
"EBI",2007-08-16 00:00:00,9.1999998,9.3500004,9.1999998,9.3500004,3000,
"EIC",2007-08-16 00:00:00,9.8999996,11,9.8999996,10.8,12050,
"EMAAR",2007-08-16 00:00:00,10.75,10.8,10.4,10.5,60228552,
"ETISALAT",2007-08-16 00:00:00,17.5,17.5,17.299999,17.450001,1006800,
"FCI",2007-08-16 00:00:00,4.4400001,4.4400001,4.4400001,4.4400001,18000,
"FGB",2007-08-16 00:00:00,14.25,14.4,14,14.1,2253723,
"FH",2007-08-16 00:00:00,7.3000002,7.3000002,7.3000002,7.3000002,30000,
"GCEM",2007-08-16 00:00:00,6.04,6.04,5.8600001,5.9099998,951039,
"GULFNAV",2007-08-16 00:00:00,1.3099999,1.3099999,1.27,1.29,34995831,
"IAIC",2007-08-16 00:00:00,3.1600001,3.1600001,3.0899999,3.0999999,3695074,
"NBAD",2007-08-16 00:00:00,18.799999,18.799999,18.5,18.65,84300,
"NBD",2007-08-16 00:00:00,8.8000002,9.0500002,8.8000002,9.0500002,15200,
"NBQ",2007-08-16 00:00:00,4.75,4.8499999,4.75,4.8099999,164000,
"NBS",2007-08-16 00:00:00,2.9000001,2.9000001,2.9000001,2.9000001,611792,
"NCC",2007-08-16 00:00:00,9.5,9.5,9.5,9.5,9600,
"NMDC",2007-08-16 00:00:00,5.1500001,5.1999998,5.1500001,5.1799998,8112,
"OEIHC",2007-08-16 00:00:00,22.450001,22.450001,21,21.85,2480,
"OILC",2007-08-16 00:00:00,1.67,1.72,1.63,1.6799999,78018063,
"QTEL",2007-08-16 00:00:00,223.5,227,217,224.5,1100,
"RAKCC",2007-08-16 00:00:00,2.1900001,2.1900001,2.1400001,2.1600001,2385999,
"RAKCEC",2007-08-16 00:00:00,4.6500001,4.6500001,4.6500001,4.6500001,24462,
"RAKPROP",2007-08-16 00:00:00,1.66,1.6799999,1.63,1.65,8340108,
"RAKWCT",2007-08-16 00:00:00,2.0699999,2.1199999,2.0699999,2.0999999,557578,
"SALAM",2007-08-16 00:00:00,11.95,11.95,11.95,11.95,90,
"SCIDC",2007-08-16 00:00:00,4.5500002,4.5500002,4.3499999,4.3899999,232500,
"SHUAA",2007-08-16 00:00:00,4.9200001,5.0500002,4.9000001,4.9899998,1935166,
"SOROUH",2007-08-16 00:00:00,4.46,4.4899998,4.4099998,4.4499998,2638798,
"SUDATEL",2007-08-16 00:00:00,7.75,7.75,7.7199998,7.7399998,154730,
"TABREED",2007-08-16 00:00:00,2.54,2.54,2.48,2.48,9087615,
"TAMWEEL",2007-08-16 00:00:00,4.0900002,4.0900002,3.97,4,8022815,
"TAQA",2007-08-16 00:00:00,2.79,2.8099999,2.75,2.78,2444856,
"TKFL",2007-08-16 00:00:00,4.9200001,4.9200001,4.9200001,4.9200001,15000,
"UCC",2007-08-16 00:00:00,4.6999998,4.75,4.6999998,4.71,35000,
"UNB",2007-08-16 00:00:00,7.46,7.4699998,7.4000001,7.4299998,318405,
"UNION",2007-08-16 00:00:00,2,2,2,2,100,
"UPP",2007-08-16 00:00:00,3.25,3.26,3.1900001,3.2,4354613,
"AABAR",2007-08-15 00:00:00,3.6199999,3.6300001,3.5699999,3.5899999,1536777,
"ADCB",2007-08-15 00:00:00,6.5,6.5,6.4099998,6.48,309466,
"ADIB",2007-08-15 00:00:00,54.049999,54.049999,53.900002,53.950001,60791,
"ADNIC",2007-08-15 00:00:00,8.3000002,8.3000002,7.8800001,8.1099997,29999,
"ADSB",2007-08-15 00:00:00,3.22,3.28,3.0999999,3.2,1052587,
"AGTHIA",2007-08-15 00:00:00,1.96,1.97,1.9400001,1.95,1566443,
"AIRARABIA",2007-08-15 00:00:00,1.29,1.29,1.25,1.26,58261654,
"AKIC",2007-08-15 00:00:00,1.66,1.66,1.6,1.62,508667,
"ALDAR",2007-08-15 00:00:00,6.96,6.96,6.75,6.8000002,12400585,
"AMAN",2007-08-15 00:00:00,25.1,25.200001,24.700001,24.85,199032,
"AMLAK",2007-08-15 00:00:00,3.3599999,3.3599999,3.25,3.25,5590941,
"ARIG",2007-08-15 00:00:00,3.1700001,3.1900001,3.1099999,3.1099999,83668,
"ARKAN",2007-08-15 00:00:00,1.76,1.77,1.71,1.74,57738023,
"ARMX",2007-08-15 00:00:00,2.5899999,2.6099999,2.5799999,2.5799999,3041488,
"ARTC",2007-08-15 00:00:00,6.0500002,6.0500002,5.9499998,5.9499998,939773,
"ASMAK",2007-08-15 00:00:00,4.9200001,5.1100001,4.9200001,5.0700002,13200,
"AWNIC",2007-08-15 00:00:00,4.5599999,4.5599999,4.5599999,4.5599999,5000,
"BILDCO",2007-08-15 00:00:00,3.8599999,3.95,3.8599999,3.9200001,149552,
"BOS",2007-08-15 00:00:00,2.8,2.8,2.75,2.8,166820,
"CBD",2007-08-15 00:00:00,8.1000004,8.5,8.1000004,8.5,42000,
"CBI",2007-08-15 00:00:00,2.27,2.28,2.27,2.27,63244,
"DANA",2007-08-15 00:00:00,1.7,1.7,1.65,1.6799999,14389496,
"DFM",2007-08-15 00:00:00,3.05,3.0599999,2.95,2.96,33698306,
"DIB",2007-08-15 00:00:00,10.05,10.05,9.9700003,9.9799995,1381021,
"DIC",2007-08-15 00:00:00,4.6300001,4.6300001,4.5900002,4.5999999,4663489,
"DRIVE",2007-08-15 00:00:00,3.4000001,3.4000001,3.26,3.3900001,69000,
"DU",2007-08-15 00:00:00,4.9499998,5.0300002,4.9400001,4.9499998,513291,
"EIC",2007-08-15 00:00:00,11,11,9.9099998,11,17056,
"EMAAR",2007-08-15 00:00:00,10.95,10.95,10.75,10.75,11642533,
"ETISALAT",2007-08-15 00:00:00,17.65,17.65,17.5,17.5,586224,
"FGB",2007-08-15 00:00:00,14.5,14.5,14.4,14.45,100000,
"FH",2007-08-15 00:00:00,7.1199999,7.1199999,7.1199999,7.1199999,672,
"GCEM",2007-08-15 00:00:00,6.0999999,6.0999999,6.0999999,6.0999999,35405,
"GGICO",2007-08-15 00:00:00,8.0500002,8.0500002,7.8499999,7.8499999,258150,
"GLOBAL",2007-08-15 00:00:00,10.5,10.5,10.5,10.5,2000,
"GMPC",2007-08-15 00:00:00,4,4,4,4,41798,
"GULFNAV",2007-08-15 00:00:00,1.34,1.34,1.3,1.3,19324218,
"IAIC",2007-08-15 00:00:00,3.21,3.22,3.1700001,3.1700001,939034,
"NBAD",2007-08-15 00:00:00,19.5,19.5,18.700001,19,342215,
"NBS",2007-08-15 00:00:00,2.9200001,2.95,2.9200001,2.95,372822,
"NCC",2007-08-15 00:00:00,10.2,10.2,10,10,6600,
"NCTH",2007-08-15 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,40000,
"NMDC",2007-08-15 00:00:00,4.6999998,5.3299999,4.6999998,5.1399999,151176,
"OEIHC",2007-08-15 00:00:00,20.450001,20.450001,20.450001,20.450001,280,
"OIC",2007-08-15 00:00:00,7.75,7.75,7.75,7.75,10000,
"OILC",2007-08-15 00:00:00,1.67,1.71,1.67,1.6900001,24028483,
"QCEM",2007-08-15 00:00:00,2.48,2.5,2.48,2.49,29025,
"RAKBANK",2007-08-15 00:00:00,7.3400002,7.3400002,7.3400002,7.3400002,3000,
"RAKCC",2007-08-15 00:00:00,2.21,2.21,2.1800001,2.1900001,2216335,
"RAKCEC",2007-08-15 00:00:00,4.6100001,4.6100001,4.6100001,4.6100001,538,
"RAKPROP",2007-08-15 00:00:00,1.7,1.71,1.66,1.6799999,5501265,
"RAKWCT",2007-08-15 00:00:00,2.1300001,2.1300001,2.0699999,2.1099999,411257,
"SCIDC",2007-08-15 00:00:00,4.4499998,4.48,4.4299998,4.4499998,1190921,
"SHUAA",2007-08-15 00:00:00,5.02,5.0500002,4.98,5,1025602,
"SOROUH",2007-08-15 00:00:00,4.5300002,4.5799999,4.48,4.5300002,5484629,
"SUDATEL",2007-08-15 00:00:00,7.8299999,7.8400002,7.7399998,7.8000002,215010,
"TABREED",2007-08-15 00:00:00,2.5699999,2.5799999,2.54,2.55,2092847,
"TAMWEEL",2007-08-15 00:00:00,4.1399999,4.1399999,4.0900002,4.0999999,1162196,
"TAQA",2007-08-15 00:00:00,2.8599999,2.8599999,2.8199999,2.8399999,1593138,
"TKFL",2007-08-15 00:00:00,4.9499998,5.0500002,4.9499998,5,11675,
"UCC",2007-08-15 00:00:00,4.75,4.8000002,4.75,4.8000002,37200,
"UNB",2007-08-15 00:00:00,7.5,7.5900002,7.5,7.5,464087,
"UPP",2007-08-15 00:00:00,3.28,3.29,3.25,3.26,1782353,
"AABAR",2007-08-14 00:00:00,3.6199999,3.6400001,3.6099999,3.6199999,470404,
"ADAVIATION",2007-08-14 00:00:00,2.26,2.26,2.25,2.25,100000,
"ADCB",2007-08-14 00:00:00,6.4400001,6.54,6.4400001,6.4899998,662054,
"ADIB",2007-08-14 00:00:00,54.099998,54.5,54,54,308794,
"ADSB",2007-08-14 00:00:00,2.95,3,2.95,2.99,272850,
"AGTHIA",2007-08-14 00:00:00,2,2,1.96,1.98,1260033,
"AIRARABIA",2007-08-14 00:00:00,1.29,1.3,1.28,1.29,85996880,
"ALDAR",2007-08-14 00:00:00,6.8800001,6.9899998,6.8600001,6.9099998,5096041,
"AMAN",2007-08-14 00:00:00,25.75,25.9,25.200001,25.200001,137496,
"AMLAK",2007-08-14 00:00:00,3.3800001,3.4000001,3.3099999,3.3499999,6959585,
"ARKAN",2007-08-14 00:00:00,1.72,1.75,1.7,1.73,52808442,
"ARMX",2007-08-14 00:00:00,2.5999999,2.6099999,2.5799999,2.5999999,3862822,
"ARTC",2007-08-14 00:00:00,5.9699998,6.0700002,5.9499998,6.0100002,10780932,
"ASMAK",2007-08-14 00:00:00,4.6500001,4.6500001,4.6500001,4.6500001,2400,
"AWNIC",2007-08-14 00:00:00,4.5,4.5,4.5,4.5,43196,
"BILDCO",2007-08-14 00:00:00,3.9000001,3.95,3.9000001,3.9300001,14500,
"BOS",2007-08-14 00:00:00,2.77,2.77,2.77,2.77,150000,
"CBI",2007-08-14 00:00:00,2.29,2.29,2.28,2.28,65200,
"DANA",2007-08-14 00:00:00,1.72,1.72,1.6900001,1.71,23740847,
"DFM",2007-08-14 00:00:00,3.01,3.0799999,3.01,3.04,77911806,
"DIB",2007-08-14 00:00:00,10,10.1,9.9899998,10,1936243,
"DIC",2007-08-14 00:00:00,4.6500001,4.6799998,4.6300001,4.6399999,6299140,
"DRIVE",2007-08-14 00:00:00,3.29,3.29,3.2,3.29,155000,
"DU",2007-08-14 00:00:00,5,5.04,4.98,4.98,759862,
"EIC",2007-08-14 00:00:00,11,11,11,11,3050,
"EMAAR",2007-08-14 00:00:00,10.95,11.05,10.8,10.95,13961867,
"ETISALAT",2007-08-14 00:00:00,17.6,17.65,17.549999,17.6,992763,
"FGB",2007-08-14 00:00:00,14.5,14.55,14.5,14.5,934544,
"FH",2007-08-14 00:00:00,7.4899998,7.5,7.4899998,7.5,28378,
"GCEM",2007-08-14 00:00:00,6.1500001,6.1500001,6.0999999,6.1300001,329844,
"GGICO",2007-08-14 00:00:00,8,8,8,8,19980,
"GMPC",2007-08-14 00:00:00,4,4,4,4,5000,
"GULFNAV",2007-08-14 00:00:00,1.35,1.36,1.33,1.33,60893738,
"IAIC",2007-08-14 00:00:00,3.23,3.24,3.1900001,3.21,4878914,
"INVESTB",2007-08-14 00:00:00,2.8699999,2.95,2.8699999,2.9100001,220168,
"JULPHAR",2007-08-14 00:00:00,1.97,1.98,1.95,1.97,112890,
"MAZAYA",2007-08-14 00:00:00,7.0500002,7.4000001,7.0500002,7.4000001,10400,
"NBAD",2007-08-14 00:00:00,18.950001,19,18.950001,19,412150,
"NBD",2007-08-14 00:00:00,9.1499996,9.1499996,8.8999996,8.8999996,14000,
"NBS",2007-08-14 00:00:00,2.9100001,2.9400001,2.9000001,2.9300001,1141736,
"NCTH",2007-08-14 00:00:00,4.1999998,4.4000001,4.1999998,4.25,40000,
"NMDC",2007-08-14 00:00:00,4.8000002,4.9000001,4.8000002,4.8499999,20000,
"OEIHC",2007-08-14 00:00:00,17.700001,20.299999,17.700001,18.6,5105,
"OIC",2007-08-14 00:00:00,7.6999998,7.6999998,7.6999998,7.6999998,10000,
"OILC",2007-08-14 00:00:00,1.7,1.7,1.67,1.67,36565394,
"RAKBANK",2007-08-14 00:00:00,6.8000002,6.8000002,6.8000002,6.8000002,23000,
"RAKCC",2007-08-14 00:00:00,2.22,2.24,2.21,2.22,2067107,
"RAKPROP",2007-08-14 00:00:00,1.7,1.71,1.6900001,1.7,4227074,
"RAKWCT",2007-08-14 00:00:00,2.1400001,2.1400001,2.1199999,2.1300001,265000,
"SCIDC",2007-08-14 00:00:00,4.3499999,4.5999999,4.3499999,4.5599999,567301,
"SHUAA",2007-08-14 00:00:00,5,5,4.9499998,4.9899998,158499,
"SOROUH",2007-08-14 00:00:00,4.54,4.54,4.5100002,4.52,2717909,
"SUDATEL",2007-08-14 00:00:00,7.8200002,7.8499999,7.8000002,7.8200002,347796,
"TABREED",2007-08-14 00:00:00,2.5799999,2.5999999,2.5599999,2.5799999,4202583,
"TAMWEEL",2007-08-14 00:00:00,4.1700001,4.1799998,4.1199999,4.1399999,5405225,
"TAQA",2007-08-14 00:00:00,2.8599999,2.8900001,2.8599999,2.8699999,1936811,
"UCC",2007-08-14 00:00:00,4.75,4.8000002,4.75,4.79,6000,
"UNB",2007-08-14 00:00:00,7.5999999,7.5999999,7.5999999,7.5999999,3300,
"UPP",2007-08-14 00:00:00,3.29,3.3099999,3.28,3.28,1768555,
"AABAR",2007-08-13 00:00:00,3.6500001,3.6700001,3.6199999,3.6500001,1147500,
"ADAVIATION",2007-08-13 00:00:00,2.27,2.28,2.27,2.28,119800,
"ADCB",2007-08-13 00:00:00,6.5,6.5300002,6.4499998,6.48,1319000,
"ADIB",2007-08-13 00:00:00,54.299999,54.900002,54.049999,54.25,284934,
"ADNH",2007-08-13 00:00:00,5.6799998,5.8000002,5.6799998,5.75,514472,
"ADSB",2007-08-13 00:00:00,2.95,2.95,2.95,2.95,3300,
"AGTHIA",2007-08-13 00:00:00,2.02,2.04,1.98,2,5422575,
"AIRARABIA",2007-08-13 00:00:00,1.27,1.29,1.27,1.29,78851777,
"ALDAR",2007-08-13 00:00:00,6.9499998,7.0300002,6.8099999,6.96,26515960,
"AMAN",2007-08-13 00:00:00,25.299999,25.75,25.25,25.75,52000,
"AMLAK",2007-08-13 00:00:00,3.27,3.3800001,3.27,3.3699999,5919829,
"ARKAN",2007-08-13 00:00:00,1.72,1.74,1.7,1.72,59502701,
"ARMX",2007-08-13 00:00:00,2.5799999,2.6099999,2.5699999,2.5999999,3090585,
"ARTC",2007-08-13 00:00:00,5.9400001,5.96,5.9099998,5.9200001,1162502,
"AWNIC",2007-08-13 00:00:00,4.6100001,4.6100001,4.5999999,4.5999999,42416,
"BOS",2007-08-13 00:00:00,2.8699999,2.8699999,2.76,2.79,595150,
"CBI",2007-08-13 00:00:00,2.29,2.3,2.28,2.29,280109,
"DANA",2007-08-13 00:00:00,1.72,1.74,1.7,1.72,75192210,
"DFM",2007-08-13 00:00:00,2.95,3,2.95,3,18150661,
"DIB",2007-08-13 00:00:00,10,10.05,10,10,626523,
"DIC",2007-08-13 00:00:00,4.6100001,4.6500001,4.5999999,4.6500001,2979747,
"DRIVE",2007-08-13 00:00:00,3.25,3.25,3.21,3.24,21000,
"DU",2007-08-13 00:00:00,4.9699998,5,4.96,5,1614727,
"EBI",2007-08-13 00:00:00,9.0900002,9.25,9.0900002,9.25,406062,
"EMAAR",2007-08-13 00:00:00,10.9,10.95,10.8,10.95,5450187,
"ETISALAT",2007-08-13 00:00:00,17.799999,17.799999,17.549999,17.65,765734,
"FBICO",2007-08-13 00:00:00,1.64,1.75,1.64,1.6900001,115334,
"FGB",2007-08-13 00:00:00,14.45,14.65,14.45,14.5,177552,
"FOODCO",2007-08-13 00:00:00,4.4400001,4.4400001,4.3000002,4.4200001,6012,
"GCEM",2007-08-13 00:00:00,6.1500001,6.1500001,6.0999999,6.1399999,448548,
"GGICO",2007-08-13 00:00:00,8.1000004,8.1000004,8.0100002,8.1000004,27388,
"GLOBAL",2007-08-13 00:00:00,10.9,10.95,10.9,10.95,2000,
"GULFNAV",2007-08-13 00:00:00,1.3,1.35,1.3,1.34,33915178,
"IAIC",2007-08-13 00:00:00,3.21,3.22,3.1900001,3.21,1642478,
"INVESTB",2007-08-13 00:00:00,2.95,2.95,2.95,2.95,50000,
"JULPHAR",2007-08-13 00:00:00,1.95,1.97,1.95,1.96,18400,
"NBAD",2007-08-13 00:00:00,19.15,19.25,19,19,241500,
"NBD",2007-08-13 00:00:00,8.9700003,9,8.8900003,8.8900003,120000,
"NBQ",2007-08-13 00:00:00,4.75,4.75,4.75,4.75,15000,
"NBS",2007-08-13 00:00:00,2.9000001,2.95,2.9000001,2.9300001,201550,
"NMDC",2007-08-13 00:00:00,4.96,4.96,4.96,4.96,12900,
"OEIHC",2007-08-13 00:00:00,19.4,19.4,18.5,19.4,1741,
"OIC",2007-08-13 00:00:00,7.3499999,7.3499999,7.3499999,7.3499999,3828,
"OILC",2007-08-13 00:00:00,1.71,1.72,1.6799999,1.7,51829326,
"QCEM",2007-08-13 00:00:00,2.5,2.5,2.5,2.5,12000,
"RAKBANK",2007-08-13 00:00:00,7.4000001,7.4000001,7.4000001,7.4000001,1000,
"RAKCC",2007-08-13 00:00:00,2.24,2.26,2.21,2.23,1849399,
"RAKPROP",2007-08-13 00:00:00,1.73,1.75,1.6900001,1.72,33439697,
"RAKWCT",2007-08-13 00:00:00,2.1400001,2.1500001,2.1199999,2.1400001,256919,
"SCIDC",2007-08-13 00:00:00,4.5,4.5,4.5,4.5,200280,
"SHUAA",2007-08-13 00:00:00,4.9099998,5,4.9099998,5,368062,
"SOROUH",2007-08-13 00:00:00,4.5500002,4.5700002,4.52,4.54,1558763,
"SUDATEL",2007-08-13 00:00:00,7.8699999,7.8699999,7.8400002,7.8499999,39400,
"TABREED",2007-08-13 00:00:00,2.54,2.5699999,2.52,2.5599999,2276201,
"TAMWEEL",2007-08-13 00:00:00,4.1199999,4.1599998,4.1199999,4.1199999,1491692,
"TAQA",2007-08-13 00:00:00,2.8699999,2.9200001,2.8599999,2.9000001,6835044,
"UAB",2007-08-13 00:00:00,7.4299998,7.4299998,7.4299998,7.4299998,1000,
"UCC",2007-08-13 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,20000,
"UNB",2007-08-13 00:00:00,7.5999999,7.6999998,7.5999999,7.6399999,267000,
"UNION",2007-08-13 00:00:00,2.2,2.2,2.2,2.2,633579,
"UPP",2007-08-13 00:00:00,3.28,3.3,3.26,3.3,2163265,
"AABAR",2007-08-12 00:00:00,3.6099999,3.6500001,3.6099999,3.6300001,948751,
"ADCB",2007-08-12 00:00:00,6.4499998,6.52,6.4000001,6.4699998,791131,
"ADIB",2007-08-12 00:00:00,54.549999,54.650002,54.150002,54.400002,28436,
"ADNH",2007-08-12 00:00:00,5.6500001,5.6500001,5.6500001,5.6500001,5000,
"ADSB",2007-08-12 00:00:00,2.95,2.99,2.95,2.97,25090,
"AGTHIA",2007-08-12 00:00:00,1.9299999,2.02,1.9299999,1.99,9551930,
"AIRARABIA",2007-08-12 00:00:00,1.27,1.28,1.25,1.27,65478136,
"AKIC",2007-08-12 00:00:00,1.65,1.65,1.65,1.65,16316,
"ALDAR",2007-08-12 00:00:00,7.0500002,7.0799999,6.9200001,6.98,13964908,
"AMAN",2007-08-12 00:00:00,25.299999,25.299999,24.799999,25.299999,29840,
"AMLAK",2007-08-12 00:00:00,3.26,3.28,3.24,3.27,1847944,
"ARIG",2007-08-12 00:00:00,3.1800001,3.1900001,3.1800001,3.1800001,40000,
"ARKAN",2007-08-12 00:00:00,1.6900001,1.73,1.6900001,1.71,53137077,
"ARMX",2007-08-12 00:00:00,2.5599999,2.5699999,2.55,2.5599999,2385214,
"ARTC",2007-08-12 00:00:00,5.9699998,5.9699998,5.8800001,5.9200001,976787,
"ASMAK",2007-08-12 00:00:00,3.96,4.8099999,3.96,4.23,13275,
"AWNIC",2007-08-12 00:00:00,5.1100001,5.1100001,5.1100001,5.1100001,1000,
"BILDCO",2007-08-12 00:00:00,3.9000001,3.9000001,3.9000001,3.9000001,5000,
"BOS",2007-08-12 00:00:00,2.8,2.8499999,2.75,2.8199999,374356,
"CBD",2007-08-12 00:00:00,8.3999996,8.3999996,8.3999996,8.3999996,5000,
"CBI",2007-08-12 00:00:00,2.21,2.28,2.21,2.26,730000,
"DANA",2007-08-12 00:00:00,1.63,1.7,1.62,1.67,48577484,
"DFM",2007-08-12 00:00:00,2.95,2.96,2.9300001,2.9400001,8275169,
"DIB",2007-08-12 00:00:00,9.9899998,10.05,9.9799995,10,1673962,
"DIC",2007-08-12 00:00:00,4.6300001,4.6599998,4.5999999,4.6100001,4322102,
"DRIVE",2007-08-12 00:00:00,3.25,3.25,3.2,3.24,31150,
"DU",2007-08-12 00:00:00,4.9299998,4.98,4.9299998,4.9699998,386133,
"EBI",2007-08-12 00:00:00,9.3500004,9.3500004,9.3500004,9.3500004,2200,
"EIC",2007-08-12 00:00:00,10,10.15,10,10,11000,
"EMAAR",2007-08-12 00:00:00,10.85,10.9,10.75,10.8,4478648,
"ETISALAT",2007-08-12 00:00:00,17.65,17.950001,17.65,17.799999,1267039,
"FBICO",2007-08-12 00:00:00,1.8,1.8,1.8,1.8,11701,
"FGB",2007-08-12 00:00:00,14.55,14.7,14.45,14.65,76500,
"FOODCO",2007-08-12 00:00:00,4.4499998,4.4499998,4.3499999,4.4000001,43439,
"GCEM",2007-08-12 00:00:00,6.0599999,6.3000002,6.0599999,6.1900001,1013625,
"GGICO",2007-08-12 00:00:00,8.1000004,8.3000002,8.1000004,8.3000002,454900,
"GULFNAV",2007-08-12 00:00:00,1.29,1.3099999,1.28,1.3,13620188,
"IAIC",2007-08-12 00:00:00,3.2,3.22,3.1800001,3.2,1522140,
"IFA",2007-08-12 00:00:00,13.75,13.75,13.75,13.75,4500,
"JULPHAR",2007-08-12 00:00:00,1.9400001,1.99,1.9400001,1.96,19712,
"NBAD",2007-08-12 00:00:00,19.299999,19.5,19.049999,19.450001,149729,
"NBD",2007-08-12 00:00:00,9.1000004,9.1000004,9.1000004,9.1000004,4300,
"NBS",2007-08-12 00:00:00,2.9000001,2.95,2.8900001,2.9300001,826805,
"NMDC",2007-08-12 00:00:00,4.5100002,4.5100002,4.5100002,4.5100002,1900,
"OEIHC",2007-08-12 00:00:00,19.299999,19.299999,19.299999,19.299999,3500,
"OILC",2007-08-12 00:00:00,1.63,1.75,1.63,1.7,249924696,
"RAKCC",2007-08-12 00:00:00,2.24,2.25,2.22,2.24,3499648,
"RAKPROP",2007-08-12 00:00:00,1.64,1.75,1.63,1.71,65403118,
"RAKWCT",2007-08-12 00:00:00,2.0999999,2.1800001,2.0999999,2.1500001,1583599,
"SCIDC",2007-08-12 00:00:00,4.5,4.5,4.5,4.5,621000,
"SHUAA",2007-08-12 00:00:00,4.9000001,5.02,4.9000001,5.02,100870,
"SOROUH",2007-08-12 00:00:00,4.5599999,4.5999999,4.5300002,4.5700002,6628218,
"SUDATEL",2007-08-12 00:00:00,7.8800001,7.8800001,7.8299999,7.8499999,60900,
"TABREED",2007-08-12 00:00:00,2.53,2.5599999,2.52,2.52,1442687,
"TAMWEEL",2007-08-12 00:00:00,4.1500001,4.1700001,4.0999999,4.1100001,2014778,
"TAQA",2007-08-12 00:00:00,2.8900001,2.8900001,2.8299999,2.8599999,1446744,
"TKFL",2007-08-12 00:00:00,5.4200001,5.4200001,5.4200001,5.4200001,500,
"UNB",2007-08-12 00:00:00,7.4400001,7.75,7.4400001,7.5700002,86230,
"UNION",2007-08-12 00:00:00,2.2,2.2,2.2,2.2,24470,
"UPP",2007-08-12 00:00:00,3.3099999,3.3199999,3.26,3.28,2634268,
"AABAR",2007-08-09 00:00:00,3.6099999,3.6800001,3.6099999,3.6400001,2496364,
"ADCB",2007-08-09 00:00:00,6.4000001,6.54,6.4000001,6.46,2564394,
"ADIB",2007-08-09 00:00:00,54.349998,54.75,54.349998,54.599998,76831,
"ADNH",2007-08-09 00:00:00,5.71,5.71,5.6999998,5.6999998,125000,
"ADSB",2007-08-09 00:00:00,2.9300001,2.9300001,2.9300001,2.9300001,13470,
"AGTHIA",2007-08-09 00:00:00,1.92,1.96,1.92,1.9400001,2171836,
"AIRARABIA",2007-08-09 00:00:00,1.28,1.29,1.26,1.27,73330633,
"AKIC",2007-08-09 00:00:00,1.61,1.64,1.61,1.61,17616,
"ALDAR",2007-08-09 00:00:00,6.9200001,7.0500002,6.8699999,6.98,13998555,
"AMAN",2007-08-09 00:00:00,25.5,25.5,25.049999,25.299999,45343,
"AMLAK",2007-08-09 00:00:00,3.29,3.29,3.25,3.27,2568066,
"ARKAN",2007-08-09 00:00:00,1.7,1.71,1.6799999,1.7,23991141,
"ARMX",2007-08-09 00:00:00,2.5699999,2.5999999,2.55,2.5799999,1767946,
"ARTC",2007-08-09 00:00:00,5.8600001,5.9699998,5.8200002,5.9499998,5546228,
"ASMAK",2007-08-09 00:00:00,3.8499999,4.6500001,3.8499999,4.3800001,600,
"BILDCO",2007-08-09 00:00:00,3.96,3.96,3.95,3.95,201150,
"BOS",2007-08-09 00:00:00,2.6400001,2.8299999,2.6400001,2.77,4395149,
"CBI",2007-08-09 00:00:00,2.28,2.3,2.28,2.28,150493,
"DANA",2007-08-09 00:00:00,1.65,1.66,1.62,1.64,16378178,
"DFM",2007-08-09 00:00:00,2.97,2.98,2.9400001,2.95,8306996,
"DIB",2007-08-09 00:00:00,9.9899998,10.05,9.9899998,10.05,879431,
"DIC",2007-08-09 00:00:00,4.5999999,4.6500001,4.5700002,4.6500001,7852096,
"DRIVE",2007-08-09 00:00:00,3.25,3.25,3.25,3.25,21228,
"DU",2007-08-09 00:00:00,4.9499998,4.9899998,4.9200001,4.9200001,1202483,
"EBI",2007-08-09 00:00:00,9.3500004,9.3500004,9.3500004,9.3500004,110000,
"EIC",2007-08-09 00:00:00,9.2700005,9.2700005,9.2700005,9.2700005,101500,
"EMAAR",2007-08-09 00:00:00,10.85,10.95,10.8,10.85,8965607,
"ETISALAT",2007-08-09 00:00:00,17.799999,17.799999,17.65,17.75,780520,
"FBICO",2007-08-09 00:00:00,1.8,1.8,1.8,1.8,105000,
"FGB",2007-08-09 00:00:00,14.45,14.55,14.45,14.45,1669541,
"FH",2007-08-09 00:00:00,7.5,7.5,7.5,7.5,20000,
"FOODCO",2007-08-09 00:00:00,4.3099999,4.3099999,4.3099999,4.3099999,5000,
"GCEM",2007-08-09 00:00:00,6.0799999,6.1300001,6.0599999,6.0900002,172100,
"GFH",2007-08-09 00:00:00,8.8100004,8.8100004,8.8000002,8.8000002,2000,
"GGICO",2007-08-09 00:00:00,7.8000002,8.0500002,7.8000002,8.0500002,12797,
"GLOBAL",2007-08-09 00:00:00,10.7,10.7,10.7,10.7,2500,
"GULFNAV",2007-08-09 00:00:00,1.3099999,1.3099999,1.28,1.29,15386479,
"IAIC",2007-08-09 00:00:00,3.22,3.23,3.1800001,3.23,7173392,
"JULPHAR",2007-08-09 00:00:00,1.98,1.98,1.96,1.97,10500,
"MAZAYA",2007-08-09 00:00:00,7.8699999,7.8800001,7.8699999,7.8800001,9100,
"NBAD",2007-08-09 00:00:00,19.549999,19.549999,18.85,19.299999,300,
"NBQ",2007-08-09 00:00:00,4.75,4.75,4.75,4.75,15840,
"NCC",2007-08-09 00:00:00,10.2,10.2,10.2,10.2,49,
"OIC",2007-08-09 00:00:00,7.3499999,7.3499999,7.3499999,7.3499999,10000,
"OILC",2007-08-09 00:00:00,1.59,1.65,1.5700001,1.61,115443271,
"QTEL",2007-08-09 00:00:00,235,235,235,235,400,
"RAKCC",2007-08-09 00:00:00,2.23,2.25,2.22,2.24,2142971,
"RAKPROP",2007-08-09 00:00:00,1.6,1.67,1.6,1.64,26764364,
"RAKWCT",2007-08-09 00:00:00,2.1300001,2.1300001,2.0899999,2.1099999,321095,
"SCIDC",2007-08-09 00:00:00,4.4400001,4.5500002,4.4400001,4.5300002,447600,
"SHUAA",2007-08-09 00:00:00,4.9299998,5,4.9299998,5,25123,
"SOROUH",2007-08-09 00:00:00,4.54,4.5999999,4.52,4.5700002,8259023,
"SUDATEL",2007-08-09 00:00:00,7.8499999,7.8800001,7.8299999,7.8600001,31303,
"TABREED",2007-08-09 00:00:00,2.5599999,2.5699999,2.53,2.5599999,2322207,
"TAMWEEL",2007-08-09 00:00:00,4.1399999,4.1700001,4.1300001,4.1700001,3667589,
"TAQA",2007-08-09 00:00:00,2.8299999,2.8900001,2.8299999,2.8699999,3475939,
"TKFL",2007-08-09 00:00:00,4.9000001,5.3499999,4.9000001,5.2399998,11370,
"UCC",2007-08-09 00:00:00,4.75,4.75,4.75,4.75,35000,
"UNB",2007-08-09 00:00:00,7.5500002,7.6500001,7.5500002,7.5900002,81188,
"UNION",2007-08-09 00:00:00,2.02,2.3,2.02,2.29,1970000,
"UPP",2007-08-09 00:00:00,3.3199999,3.3299999,3.3,3.3199999,3008289,
"AABAR",2007-08-08 00:00:00,3.5599999,3.6300001,3.5599999,3.6199999,1501880,
"ADAVIATION",2007-08-08 00:00:00,2.26,2.26,2.26,2.26,36000,
"ADCB",2007-08-08 00:00:00,6.3299999,6.4499998,6.3299999,6.4099998,2045353,
"ADIB",2007-08-08 00:00:00,54.75,54.75,54.299999,54.450001,53956,
"ADNH",2007-08-08 00:00:00,5.75,5.75,5.6999998,5.73,131648,
"ADSB",2007-08-08 00:00:00,2.9100001,2.95,2.9100001,2.95,64270,
"AGTHIA",2007-08-08 00:00:00,1.9,1.95,1.9,1.9400001,2665900,
"AIRARABIA",2007-08-08 00:00:00,1.29,1.3099999,1.27,1.28,237429719,
"AKIC",2007-08-08 00:00:00,1.7,1.85,1.7,1.77,274736,
"ALDAR",2007-08-08 00:00:00,6.8299999,6.96,6.8099999,6.8800001,18877012,
"AMAN",2007-08-08 00:00:00,25.1,25.450001,25.1,25.200001,118064,
"AMLAK",2007-08-08 00:00:00,3.26,3.29,3.24,3.27,2658247,
"ARKAN",2007-08-08 00:00:00,1.6900001,1.71,1.67,1.6900001,28181080,
"ARMX",2007-08-08 00:00:00,2.54,2.5799999,2.54,2.5799999,1654726,
"ARTC",2007-08-08 00:00:00,5.6900001,5.8800001,5.6900001,5.8800001,6742814,
"ASMAK",2007-08-08 00:00:00,4.23,4.23,4.23,4.23,200,
"AWNIC",2007-08-08 00:00:00,4.6500001,4.6500001,4.6500001,4.6500001,208000,
"BILDCO",2007-08-08 00:00:00,4,4.0700002,3.99,4.04,52800,
"CBD",2007-08-08 00:00:00,8.1000004,8.1000004,8.1000004,8.1000004,5000,
"CBI",2007-08-08 00:00:00,2.27,2.27,2.27,2.27,191507,
"DANA",2007-08-08 00:00:00,1.63,1.64,1.61,1.63,12288930,
"DFM",2007-08-08 00:00:00,2.96,2.97,2.9400001,2.96,15413574,
"DIB",2007-08-08 00:00:00,10.05,10.05,9.9899998,10,1303779,
"DIC",2007-08-08 00:00:00,4.5799999,4.6100001,4.5599999,4.5900002,3665241,
"DNIR",2007-08-08 00:00:00,3.48,3.5,3.48,3.5,32200,
"DRIVE",2007-08-08 00:00:00,3.25,3.25,3.25,3.25,25000,
"DU",2007-08-08 00:00:00,4.9299998,4.96,4.9299998,4.9400001,448705,
"EBI",2007-08-08 00:00:00,9.3000002,9.3000002,9.3000002,9.3000002,6180,
"EIC",2007-08-08 00:00:00,9.2700005,9.2700005,9.2700005,9.2700005,50,
"EMAAR",2007-08-08 00:00:00,10.8,10.95,10.8,10.85,9078969,
"ETISALAT",2007-08-08 00:00:00,17.75,17.799999,17.65,17.75,1123021,
"FGB",2007-08-08 00:00:00,14.5,14.5,14.4,14.45,731650,
"GCEM",2007-08-08 00:00:00,6.2199998,6.23,6.0900002,6.1500001,300522,
"GULFNAV",2007-08-08 00:00:00,1.3,1.3200001,1.3,1.3,25509098,
"IAIC",2007-08-08 00:00:00,3.1500001,3.26,3.1500001,3.25,18836609,
"IFA",2007-08-08 00:00:00,11.9,13.7,11.9,13.7,7820,
"JULPHAR",2007-08-08 00:00:00,1.95,1.95,1.95,1.95,2880,
"NBAD",2007-08-08 00:00:00,19.25,19.35,19.25,19.25,109000,
"NBD",2007-08-08 00:00:00,9.1999998,9.1999998,9.0100002,9.0500002,69860,
"NBS",2007-08-08 00:00:00,2.8499999,2.8800001,2.8499999,2.8699999,346368,
"NMDC",2007-08-08 00:00:00,4.75,4.75,4.75,4.75,6418,
"OILC",2007-08-08 00:00:00,1.53,1.6,1.53,1.5700001,86698677,
"QTEL",2007-08-08 00:00:00,228,243,228,233,400,
"RAKCC",2007-08-08 00:00:00,2.22,2.25,2.22,2.23,1349672,
"RAKPROP",2007-08-08 00:00:00,1.61,1.62,1.59,1.61,5530035,
"RAKWCT",2007-08-08 00:00:00,2.0899999,2.1199999,2.0899999,2.1099999,723939,
"SCIDC",2007-08-08 00:00:00,4.5500002,4.5500002,4.4499998,4.5100002,772357,
"SHUAA",2007-08-08 00:00:00,5,5.0100002,4.9699998,5,144900,
"SOROUH",2007-08-08 00:00:00,4.46,4.5599999,4.46,4.5100002,10195558,
"SUDATEL",2007-08-08 00:00:00,7.8299999,7.8800001,7.8099999,7.8299999,52070,
"TABREED",2007-08-08 00:00:00,2.53,2.5599999,2.52,2.55,4116994,
"TAMWEEL",2007-08-08 00:00:00,4.04,4.1399999,4.04,4.1300001,4975136,
"TAQA",2007-08-08 00:00:00,2.8399999,2.8800001,2.8399999,2.8599999,1474335,
"UCC",2007-08-08 00:00:00,4.9299998,4.9299998,4.7800002,4.8000002,72100,
"UNB",2007-08-08 00:00:00,7.5500002,7.6500001,7.5500002,7.6300001,109221,
"UNION",2007-08-08 00:00:00,2.2,2.22,2.1500001,2.2,207330,
"UPP",2007-08-08 00:00:00,3.28,3.3199999,3.28,3.3199999,2307867,
"AABAR",2007-08-07 00:00:00,3.6099999,3.6500001,3.5599999,3.5999999,760385,
"ADAVIATION",2007-08-07 00:00:00,2.28,2.29,2.28,2.29,200000,
"ADCB",2007-08-07 00:00:00,6.3699999,6.48,6.3600001,6.4299998,610000,
"ADIB",2007-08-07 00:00:00,54.549999,54.799999,54,54.5,96643,
"ADNH",2007-08-07 00:00:00,5.75,5.75,5.6999998,5.7199998,70041,
"ADSB",2007-08-07 00:00:00,2.8299999,2.95,2.8,2.8599999,36160,
"AGTHIA",2007-08-07 00:00:00,1.88,1.92,1.88,1.9,592878,
"AIRARABIA",2007-08-07 00:00:00,1.23,1.3,1.22,1.28,442717124,
"AKIC",2007-08-07 00:00:00,1.6,1.75,1.5599999,1.72,753378,
"ALDAR",2007-08-07 00:00:00,6.6300001,6.8099999,6.6199999,6.75,8311796,
"AMAN",2007-08-07 00:00:00,25,25.200001,24.700001,25.049999,34540,
"AMLAK",2007-08-07 00:00:00,3.22,3.27,3.21,3.23,2690231,
"ARIG",2007-08-07 00:00:00,3.0999999,3.1199999,3.0999999,3.0999999,125001,
"ARKAN",2007-08-07 00:00:00,1.65,1.7,1.63,1.6799999,44608379,
"ARMX",2007-08-07 00:00:00,2.5,2.55,2.5,2.53,3722892,
"ARTC",2007-08-07 00:00:00,5.6199999,5.71,5.6199999,5.6900001,835040,
"ASMAK",2007-08-07 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,200,
"AWNIC",2007-08-07 00:00:00,4.6500001,4.6500001,4.6500001,4.6500001,2000,
"BILDCO",2007-08-07 00:00:00,3.8499999,4,3.8499999,3.95,102330,
"BOS",2007-08-07 00:00:00,2.55,2.5999999,2.55,2.5799999,161688,
"CBI",2007-08-07 00:00:00,2.21,2.24,2.21,2.23,30000,
"DANA",2007-08-07 00:00:00,1.6,1.63,1.59,1.61,11510498,
"DFM",2007-08-07 00:00:00,2.9400001,2.97,2.9200001,2.9400001,19412585,
"DIB",2007-08-07 00:00:00,9.96,10.05,9.9499998,10,3040685,
"DIC",2007-08-07 00:00:00,4.5500002,4.5799999,4.54,4.5599999,3299297,
"DRIVE",2007-08-07 00:00:00,3.25,3.25,3.2,3.21,14500,
"DU",2007-08-07 00:00:00,4.9299998,4.98,4.9200001,4.9299998,349095,
"EBI",2007-08-07 00:00:00,9.25,9.3000002,9.25,9.3000002,26971,
"EIC",2007-08-07 00:00:00,10.3,10.3,10.3,10.3,50,
"EMAAR",2007-08-07 00:00:00,10.8,10.85,10.7,10.75,10031020,
"ETISALAT",2007-08-07 00:00:00,17.700001,17.950001,17.6,17.75,921520,
"FGB",2007-08-07 00:00:00,14.45,14.65,14.4,14.5,269500,
"GCEM",2007-08-07 00:00:00,6.0799999,6.0799999,6.04,6.04,100000,
"GGICO",2007-08-07 00:00:00,7.6599998,7.8000002,7.6599998,7.8000002,50300,
"GULFNAV",2007-08-07 00:00:00,1.27,1.3200001,1.27,1.29,41130967,
"IAIC",2007-08-07 00:00:00,3.0799999,3.1900001,3.0799999,3.1400001,4867979,
"IFA",2007-08-07 00:00:00,13.5,13.7,13.5,13.7,2816,
"MAZAYA",2007-08-07 00:00:00,7.6500001,7.6500001,7.6500001,7.6500001,4400,
"NBAD",2007-08-07 00:00:00,19.200001,19.25,19.200001,19.25,596050,
"NBD",2007-08-07 00:00:00,9.1999998,9.1999998,9.1999998,9.1999998,67177,
"NBS",2007-08-07 00:00:00,2.8499999,2.8699999,2.8499999,2.8499999,248050,
"OEIHC",2007-08-07 00:00:00,19,19,19,19,50,
"OILC",2007-08-07 00:00:00,1.53,1.54,1.52,1.53,12938875,
"QCEM",2007-08-07 00:00:00,2.4300001,2.4300001,2.4300001,2.4300001,10000,
"RAKCC",2007-08-07 00:00:00,2.23,2.26,2.22,2.24,1333900,
"RAKCEC",2007-08-07 00:00:00,4.5599999,4.5599999,4.5599999,4.5599999,2000,
"RAKPROP",2007-08-07 00:00:00,1.59,1.63,1.59,1.61,7758472,
"RAKWCT",2007-08-07 00:00:00,2.1099999,2.1300001,2.0799999,2.1099999,516562,
"RAPCO",2007-08-07 00:00:00,3.8,3.8399999,3.8,3.8199999,13823,
"SCIDC",2007-08-07 00:00:00,4.4499998,4.5999999,4.4499998,4.5500002,477894,
"SHUAA",2007-08-07 00:00:00,5,5.0100002,4.96,5.0100002,98489,
"SOROUH",2007-08-07 00:00:00,4.46,4.52,4.4400001,4.4699998,6761227,
"SUDATEL",2007-08-07 00:00:00,7.8699999,7.8699999,7.8499999,7.8600001,15722,
"TABREED",2007-08-07 00:00:00,2.5,2.54,2.49,2.54,8314557,
"TAMWEEL",2007-08-07 00:00:00,4.0100002,4.0599999,4.0100002,4.0599999,4113268,
"TAQA",2007-08-07 00:00:00,2.8,2.8599999,2.8,2.8399999,2881016,
"TKFL",2007-08-07 00:00:00,5.29,5.29,5.29,5.29,300,
"UCC",2007-08-07 00:00:00,4.6999998,4.6999998,4.6999998,4.6999998,1500,
"UNB",2007-08-07 00:00:00,7.5999999,7.5999999,7.4400001,7.5700002,54000,
"UNION",2007-08-07 00:00:00,2.2,2.2,2.0599999,2.1500001,13917,
"UPP",2007-08-07 00:00:00,3.25,3.3,3.24,3.29,4706003,
"AABAR",2007-08-06 00:00:00,3.53,3.6300001,3.51,3.5899999,1435745,
"ABNIC",2007-08-06 00:00:00,7.6999998,7.6999998,7.6999998,7.6999998,1100,
"ADCB",2007-08-06 00:00:00,6.3000002,6.3299999,6.25,6.3000002,1197076,
"ADIB",2007-08-06 00:00:00,53.799999,54.200001,53.450001,54,72168,
"ADNH",2007-08-06 00:00:00,5.73,5.73,5.7199998,5.7199998,45000,
"ADSB",2007-08-06 00:00:00,2.9000001,2.97,2.9000001,2.95,31000,
"AGTHIA",2007-08-06 00:00:00,1.88,1.91,1.86,1.9,1470667,
"AIRARABIA",2007-08-06 00:00:00,1.1900001,1.22,1.1799999,1.22,124778366,
"AKIC",2007-08-06 00:00:00,1.6,1.6,1.6,1.6,8897,
"ALDAR",2007-08-06 00:00:00,6.6900001,6.6999998,6.5700002,6.6300001,4168943,
"AMAN",2007-08-06 00:00:00,25,25,24.75,24.799999,20607,
"AMLAK",2007-08-06 00:00:00,3.25,3.25,3.2,3.22,3164795,
"ARIG",2007-08-06 00:00:00,3.02,3.02,3.02,3.02,3500,
"ARKAN",2007-08-06 00:00:00,1.59,1.6799999,1.58,1.64,40541189,
"ARMX",2007-08-06 00:00:00,2.47,2.52,2.46,2.46,3315935,
"ARTC",2007-08-06 00:00:00,5.6300001,5.6599998,5.5999999,5.6500001,2319358,
"ASMAK",2007-08-06 00:00:00,4.8400002,4.8400002,4.8400002,4.8400002,200,
"AWNIC",2007-08-06 00:00:00,4.4099998,4.4099998,4.4099998,4.4099998,2000,
"BAYAN",2007-08-06 00:00:00,3.8,3.8,3.8,3.8,100000,
"BILDCO",2007-08-06 00:00:00,3.8399999,3.8399999,3.8299999,3.8299999,3958,
"BOS",2007-08-06 00:00:00,2.6400001,2.75,2.5999999,2.6700001,422361,
"CBI",2007-08-06 00:00:00,2.28,2.28,2.25,2.26,62219,
"DANA",2007-08-06 00:00:00,1.58,1.61,1.5700001,1.6,8038367,
"DFM",2007-08-06 00:00:00,2.95,2.95,2.8900001,2.9200001,23272349,
"DIB",2007-08-06 00:00:00,9.9700003,9.9700003,9.8999996,9.9499998,6823095,
"DIC",2007-08-06 00:00:00,4.5700002,4.5799999,4.54,4.5500002,5035924,
"DRIVE",2007-08-06 00:00:00,3.2,3.3399999,3.2,3.27,50350,
"DU",2007-08-06 00:00:00,4.9499998,4.9699998,4.9299998,4.9499998,534324,
"EIC",2007-08-06 00:00:00,11.9,11.9,10.85,11.35,100,
"EMAAR",2007-08-06 00:00:00,10.8,10.8,10.7,10.75,5407471,
"ETISALAT",2007-08-06 00:00:00,17.6,17.799999,17.5,17.700001,336436,
"FGB",2007-08-06 00:00:00,14.4,14.8,14.35,14.45,500000,
"FOODCO",2007-08-06 00:00:00,4.4000001,4.5,4.4000001,4.48,17500,
"GCEM",2007-08-06 00:00:00,6.0500002,6.0599999,6.0500002,6.0599999,72300,
"GGICO",2007-08-06 00:00:00,7.8000002,7.8000002,7.8000002,7.8000002,5152,
"GULFNAV",2007-08-06 00:00:00,1.26,1.27,1.25,1.27,8593957,
"IAIC",2007-08-06 00:00:00,3.0899999,3.1099999,3.0799999,3.0799999,1037760,
"JULPHAR",2007-08-06 00:00:00,1.98,1.99,1.98,1.98,94001,
"MAZAYA",2007-08-06 00:00:00,7.02,7.02,7.02,7.02,4400,
"NBAD",2007-08-06 00:00:00,19.450001,19.6,19,19.25,35100,
"NBD",2007-08-06 00:00:00,8.8500004,9.1999998,8.8500004,9.1999998,53481,
"NBS",2007-08-06 00:00:00,2.8499999,2.8499999,2.8499999,2.8499999,100000,
"NCC",2007-08-06 00:00:00,10.2,10.2,10.2,10.2,3180,
"OILC",2007-08-06 00:00:00,1.5,1.54,1.5,1.53,24102686,
"QCEM",2007-08-06 00:00:00,2.05,2.3499999,2.04,2.21,68166,
"QTEL",2007-08-06 00:00:00,223,223,223,223,200,
"RAKCC",2007-08-06 00:00:00,2.1900001,2.28,2.1900001,2.23,7372896,
"RAKCEC",2007-08-06 00:00:00,4.9499998,4.9499998,4.9499998,4.9499998,6443,
"RAKPROP",2007-08-06 00:00:00,1.58,1.6,1.55,1.5700001,4802217,
"RAKWCT",2007-08-06 00:00:00,2.1199999,2.1400001,2.0999999,2.1199999,462627,
"SCIDC",2007-08-06 00:00:00,4.4400001,4.5999999,4.4400001,4.54,1045720,
"SHUAA",2007-08-06 00:00:00,4.8699999,5,4.8699999,4.9499998,101516,
"SOROUH",2007-08-06 00:00:00,4.48,4.52,4.4499998,4.48,2338341,
"SUDATEL",2007-08-06 00:00:00,7.8000002,7.8899999,7.8000002,7.8299999,55680,
"TABREED",2007-08-06 00:00:00,2.5,2.52,2.48,2.5,2548179,
"TAMWEEL",2007-08-06 00:00:00,4.0900002,4.0900002,3.98,4.0100002,4085637,
"TAQA",2007-08-06 00:00:00,2.79,2.8499999,2.79,2.8299999,1088076,
"TKFL",2007-08-06 00:00:00,4.9499998,4.9499998,4.9499998,4.9499998,1035,
"UCC",2007-08-06 00:00:00,4.73,4.73,4.71,4.7199998,301088,
"UNB",2007-08-06 00:00:00,7.4200001,7.5,7.4200001,7.5,88229,
"UNION",2007-08-06 00:00:00,2.0799999,2.22,2.0799999,2.1800001,2000,
"UPP",2007-08-06 00:00:00,3.26,3.26,3.22,3.25,1507537,
"WARE",2007-08-06 00:00:00,22.1,22.1,22.1,22.1,2778,
"AABAR",2007-08-05 00:00:00,3.54,3.5799999,3.52,3.55,409777,
"ABNIC",2007-08-05 00:00:00,7.25,7.9899998,7.25,7.25,699425,
"ADCB",2007-08-05 00:00:00,6.2600002,6.2600002,6.2199998,6.25,374190,
"ADIB",2007-08-05 00:00:00,54,54,53.700001,53.900002,27487,
"ADNH",2007-08-05 00:00:00,5.7600002,5.7600002,5.75,5.7600002,180000,
"ADSB",2007-08-05 00:00:00,2.8199999,2.8199999,2.8099999,2.8199999,17460,
"AGTHIA",2007-08-05 00:00:00,1.88,1.9,1.88,1.9,523980,
"AIRARABIA",2007-08-05 00:00:00,1.22,1.24,1.1799999,1.1900001,210242734,
"AKIC",2007-08-05 00:00:00,1.5700001,1.5700001,1.5700001,1.5700001,500000,
"ALDAR",2007-08-05 00:00:00,6.7800002,6.7800002,6.6300001,6.6799998,4209977,
"AMAN",2007-08-05 00:00:00,24.85,25.299999,24.5,24.799999,103112,
"AMLAK",2007-08-05 00:00:00,3.25,3.28,3.22,3.23,1931578,
"ARIG",2007-08-05 00:00:00,3.1600001,3.1800001,3.1600001,3.1800001,30000,
"ARKAN",2007-08-05 00:00:00,1.59,1.59,1.58,1.59,3055897,
"ARMX",2007-08-05 00:00:00,2.48,2.48,2.47,2.48,590021,
"ARTC",2007-08-05 00:00:00,5.6199999,5.6599998,5.5999999,5.6500001,2047538,
"ASCANA",2007-08-05 00:00:00,3.8399999,3.8399999,3.8399999,3.8399999,200000,
"ASMAK",2007-08-05 00:00:00,5.3600001,5.3600001,5.3600001,5.3600001,200,
"BILDCO",2007-08-05 00:00:00,3.8399999,3.8499999,3.8399999,3.8499999,18880,
"CBD",2007-08-05 00:00:00,8.5,8.5,8.5,8.5,350730,
"DANA",2007-08-05 00:00:00,1.59,1.59,1.58,1.58,2256888,
"DFM",2007-08-05 00:00:00,2.9400001,2.96,2.9200001,2.9300001,6475520,
"DIB",2007-08-05 00:00:00,9.9399996,10,9.9099998,9.9700003,3807346,
"DIC",2007-08-05 00:00:00,4.5700002,4.6199999,4.5700002,4.5799999,1059977,
"DRIVE",2007-08-05 00:00:00,3.2,3.21,3.2,3.21,30000,
"DU",2007-08-05 00:00:00,4.9299998,4.98,4.9299998,4.9499998,519676,
"EBI",2007-08-05 00:00:00,9.3299999,9.3299999,9.3299999,9.3299999,3820,
"EMAAR",2007-08-05 00:00:00,10.8,10.85,10.7,10.7,12640382,
"ETISALAT",2007-08-05 00:00:00,17.799999,17.799999,17.549999,17.65,192367,
"FGB",2007-08-05 00:00:00,14.4,14.4,14.4,14.4,137000,
"FH",2007-08-05 00:00:00,7.3099999,7.4000001,7.3099999,7.3800001,3378,
"FOODCO",2007-08-05 00:00:00,4.3800001,4.5,4.3800001,4.4200001,20000,
"GCEM",2007-08-05 00:00:00,6.0300002,6.0300002,6,6.02,31000,
"GGICO",2007-08-05 00:00:00,7.5999999,7.5999999,7.5999999,7.5999999,75,
"GULFNAV",2007-08-05 00:00:00,1.26,1.28,1.26,1.26,9119553,
"IAIC",2007-08-05 00:00:00,3.1300001,3.1500001,3.0899999,3.0899999,2074147,
"IFA",2007-08-05 00:00:00,13.5,13.5,11.25,13,3398,
"JULPHAR",2007-08-05 00:00:00,1.92,1.9400001,1.92,1.9299999,33039,
"NBAD",2007-08-05 00:00:00,19.5,19.5,19.4,19.4,600,
"NBS",2007-08-05 00:00:00,2.8599999,2.8599999,2.8499999,2.8499999,130000,
"NCC",2007-08-05 00:00:00,10.7,10.7,10.7,10.7,841,
"NMDC",2007-08-05 00:00:00,4.3000002,4.3499999,4.3000002,4.3200002,5408,
"OEIHC",2007-08-05 00:00:00,18.25,18.25,18.25,18.25,153,
"OILC",2007-08-05 00:00:00,1.53,1.53,1.49,1.51,16937619,
"QCEM",2007-08-05 00:00:00,2.25,2.25,2.25,2.25,111829,
"QTEL",2007-08-05 00:00:00,231,231,226,228.39999,1000,
"RAKBANK",2007-08-05 00:00:00,6.9000001,6.9000001,6.9000001,6.9000001,500,
"RAKCC",2007-08-05 00:00:00,2.22,2.22,2.1900001,2.21,806446,
"RAKCEC",2007-08-05 00:00:00,4.5,4.5,4.5,4.5,150,
"RAKPROP",2007-08-05 00:00:00,1.59,1.59,1.5700001,1.58,877830,
"RAKWCT",2007-08-05 00:00:00,2.1300001,2.1300001,2.0699999,2.1099999,337000,
"RAPCO",2007-08-05 00:00:00,3.53,3.53,3.53,3.53,5328,
"SHUAA",2007-08-05 00:00:00,4.8899999,5.02,4.8499999,5.0100002,481437,
"SOROUH",2007-08-05 00:00:00,4.48,4.5300002,4.4699998,4.48,1390194,
"SUDATEL",2007-08-05 00:00:00,7.8800001,7.8899999,7.8099999,7.8299999,68155,
"TABREED",2007-08-05 00:00:00,2.53,2.53,2.49,2.51,1374898,
"TAMWEEL",2007-08-05 00:00:00,4.0799999,4.0999999,4.0300002,4.0300002,795066,
"TAQA",2007-08-05 00:00:00,2.8299999,2.8399999,2.79,2.8199999,1091431,
"TKFL",2007-08-05 00:00:00,4.9000001,4.9000001,4.9000001,4.9000001,3500,
"UCC",2007-08-05 00:00:00,4.8000002,4.8000002,4.6999998,4.73,260000,
"UNB",2007-08-05 00:00:00,7.5999999,7.5999999,7.5,7.5799999,977661,
"UNION",2007-08-05 00:00:00,2.02,2.02,2.02,2.02,162,
"UPP",2007-08-05 00:00:00,3.23,3.27,3.22,3.26,2354332,
"AABAR",2007-08-02 00:00:00,3.53,3.6099999,3.53,3.5899999,1534823,
"ABNIC",2007-08-02 00:00:00,8,8,8,8,5000,
"ADAVIATION",2007-08-02 00:00:00,2.23,2.27,2.23,2.27,258575,
"ADCB",2007-08-02 00:00:00,6.3499999,6.3899999,6.1599998,6.3200002,3572791,
"ADIB",2007-08-02 00:00:00,54,54.349998,54,54.049999,58209,
"ADNH",2007-08-02 00:00:00,5.75,5.75,5.75,5.75,10000,
"ADNIC",2007-08-02 00:00:00,8.75,8.75,8.75,8.75,1000,
"ADSB",2007-08-02 00:00:00,2.8,2.8499999,2.8,2.8399999,45602,
"AGTHIA",2007-08-02 00:00:00,1.9,1.91,1.87,1.89,1702039,
"AIRARABIA",2007-08-02 00:00:00,1.13,1.25,1.13,1.21,735639850,
"AKIC",2007-08-02 00:00:00,1.52,1.5700001,1.52,1.5599999,17393,
"ALDAR",2007-08-02 00:00:00,6.77,6.8000002,6.5999999,6.71,6621954,
"AMAN",2007-08-02 00:00:00,24.799999,25,24.6,24.700001,96634,
"AMLAK",2007-08-02 00:00:00,3.22,3.25,3.22,3.25,1879054,
"ARKAN",2007-08-02 00:00:00,1.58,1.62,1.5599999,1.59,14796598,
"ARMX",2007-08-02 00:00:00,2.47,2.5,2.46,2.48,1394548,
"ARTC",2007-08-02 00:00:00,5.6399999,5.6500001,5.5999999,5.5999999,2760684,
"BILDCO",2007-08-02 00:00:00,3.9000001,3.9000001,3.8299999,3.8399999,192500,
"BOS",2007-08-02 00:00:00,2.53,2.53,2.52,2.52,183514,
"CBD",2007-08-02 00:00:00,8.5500002,8.5500002,8.5500002,8.5500002,1924,
"CBI",2007-08-02 00:00:00,2.28,2.28,2.27,2.28,160000,
"DANA",2007-08-02 00:00:00,1.59,1.6,1.5700001,1.58,5546583,
"DFM",2007-08-02 00:00:00,2.96,2.98,2.9400001,2.95,6846916,
"DIB",2007-08-02 00:00:00,9.8699999,9.9499998,9.8699999,9.9399996,1841625,
"DIC",2007-08-02 00:00:00,4.6199999,4.6300001,4.5599999,4.6100001,2330483,
"DNIR",2007-08-02 00:00:00,3.3399999,3.3399999,3.3399999,3.3399999,1000,
"DRIVE",2007-08-02 00:00:00,3.28,3.28,3.28,3.28,100,
"DU",2007-08-02 00:00:00,5.0300002,5.04,4.9099998,4.9400001,1751396,
"EBI",2007-08-02 00:00:00,9.1999998,9.25,9.1999998,9.25,191899,
"EIC",2007-08-02 00:00:00,12,12,12,12,1,
"EMAAR",2007-08-02 00:00:00,10.8,10.85,10.75,10.85,7052480,
"ETISALAT",2007-08-02 00:00:00,17.450001,17.549999,17.450001,17.450001,61588,
"FGB",2007-08-02 00:00:00,14.6,14.6,14.55,14.6,150000,
"FOODCO",2007-08-02 00:00:00,4.1799998,4.5999999,4.1799998,4.4400001,19000,
"GCEM",2007-08-02 00:00:00,6.02,6.0999999,6,6.0599999,114395,
"GGICO",2007-08-02 00:00:00,7.6999998,7.9499998,7.6999998,7.9499998,202348,
"GLOBAL",2007-08-02 00:00:00,11.05,11.05,11.05,11.05,6570,
"GULFNAV",2007-08-02 00:00:00,1.26,1.28,1.24,1.26,16512421,
"IAIC",2007-08-02 00:00:00,3.1300001,3.1500001,3.1300001,3.1400001,2101303,
"IFA",2007-08-02 00:00:00,11,13.2,11,13.2,2500,
"JULPHAR",2007-08-02 00:00:00,1.95,1.95,1.95,1.95,980,
"MAZAYA",2007-08-02 00:00:00,7.6199999,7.6199999,7.25,7.5500002,10400,
"NBAD",2007-08-02 00:00:00,19.200001,19.299999,19,19.200001,5500,
"NBD",2007-08-02 00:00:00,8.8500004,8.8500004,8.8500004,8.8500004,8480,
"NBS",2007-08-02 00:00:00,2.9300001,2.98,2.8499999,2.9000001,397180,
"NMDC",2007-08-02 00:00:00,4.25,4.2600002,4.25,4.2600002,3476,
"OEIHC",2007-08-02 00:00:00,18.1,18.1,18.1,18.1,18,
"OILC",2007-08-02 00:00:00,1.48,1.52,1.47,1.51,15275770,
"QTEL",2007-08-02 00:00:00,235,240,225,232.60001,2100,
"RAKCC",2007-08-02 00:00:00,2.1800001,2.23,2.1800001,2.2,2315800,
"RAKPROP",2007-08-02 00:00:00,1.58,1.59,1.5599999,1.58,2370682,
"RAKWCT",2007-08-02 00:00:00,2.1099999,2.1800001,2.04,2.1300001,2008530,
"SCIDC",2007-08-02 00:00:00,4.4099998,4.4099998,4.4099998,4.4099998,25000,
"SHUAA",2007-08-02 00:00:00,4.8699999,4.8699999,4.8699999,4.8699999,3000,
"SOROUH",2007-08-02 00:00:00,4.48,4.54,4.4699998,4.4899998,1460153,
"SUDATEL",2007-08-02 00:00:00,7.8299999,7.8299999,7.8099999,7.8299999,17000,
"TABREED",2007-08-02 00:00:00,2.52,2.54,2.5,2.52,2130955,
"TAMWEEL",2007-08-02 00:00:00,4.0700002,4.1100001,4.0599999,4.0999999,666097,
"TAQA",2007-08-02 00:00:00,2.76,2.8800001,2.74,2.8399999,13113327,
"UCC",2007-08-02 00:00:00,4.8099999,4.8800001,4.8000002,4.8299999,90535,
"UNB",2007-08-02 00:00:00,7.6799998,7.6799998,7.5599999,7.6399999,55000,
"UNION",2007-08-02 00:00:00,2.2,2.2,2.2,2.2,11000,
"UPP",2007-08-02 00:00:00,3.2,3.25,3.2,3.24,2426490,
"AABAR",2007-08-01 00:00:00,3.6800001,3.6800001,3.54,3.6199999,2874565,
"ADAVIATION",2007-08-01 00:00:00,2.21,2.21,2.21,2.21,15800,
"ADCB",2007-08-01 00:00:00,6.5300002,6.5300002,6,6.1500001,11696121,
"ADIB",2007-08-01 00:00:00,54.299999,54.349998,53.950001,54.099998,22387,
"ADNH",2007-08-01 00:00:00,5.8499999,5.8899999,5.8499999,5.8499999,50000,
"AGTHIA",2007-08-01 00:00:00,1.92,1.9400001,1.9,1.91,1920662,
"AIRARABIA",2007-08-01 00:00:00,1.11,1.13,1.1,1.13,108544577,
"AKIC",2007-08-01 00:00:00,1.5700001,1.64,1.5700001,1.6,29604,
"ALDAR",2007-08-01 00:00:00,6.8499999,6.9400001,6.6999998,6.8299999,12713665,
"AMAN",2007-08-01 00:00:00,25.049999,25.4,24.85,24.85,38801,
"AMLAK",2007-08-01 00:00:00,3.3,3.3099999,3.22,3.22,2718670,
"ARKAN",2007-08-01 00:00:00,1.62,1.62,1.58,1.59,11689665,
"ARMX",2007-08-01 00:00:00,2.53,2.53,2.47,2.47,4347620,
"ARTC",2007-08-01 00:00:00,5.73,5.73,5.5799999,5.6100001,8532854,
"ASMAK",2007-08-01 00:00:00,5.9499998,5.9499998,5.9499998,5.9499998,50000,
"BILDCO",2007-08-01 00:00:00,3.96,3.96,3.9000001,3.9100001,5500,
"BOS",2007-08-01 00:00:00,2.5699999,2.5699999,2.53,2.54,74560,
"DANA",2007-08-01 00:00:00,1.61,1.61,1.58,1.59,4543507,
"DFM",2007-08-01 00:00:00,3,3,2.95,2.95,18454037,
"DIB",2007-08-01 00:00:00,9.9499998,9.9499998,9.8400002,9.9099998,5071454,
"DIC",2007-08-01 00:00:00,4.6199999,4.6199999,4.5599999,4.6100001,3521211,
"DRC",2007-08-01 00:00:00,12.6,12.6,12.6,12.6,5000,
"DRIVE",2007-08-01 00:00:00,3.02,3.0899999,3.02,3.05,30000,
"DU",2007-08-01 00:00:00,4.9699998,5.0500002,4.9000001,5,5240755,
"EBI",2007-08-01 00:00:00,9.1000004,9.1000004,9,9,120000,
"EIC",2007-08-01 00:00:00,11.5,11.5,11.5,11.5,1,
"EMAAR",2007-08-01 00:00:00,10.95,10.95,10.7,10.7,15802806,
"ETISALAT",2007-08-01 00:00:00,17.85,17.85,17.450001,17.549999,841144,
"FGB",2007-08-01 00:00:00,14.8,14.8,14.4,14.55,667451,
"FH",2007-08-01 00:00:00,7.4099998,7.8400002,7.4099998,7.6799998,74311,
"FOODCO",2007-08-01 00:00:00,4.5999999,4.5999999,4.5999999,4.5999999,5000,
"GCEM",2007-08-01 00:00:00,6.0500002,6.0500002,6.0500002,6.0500002,3000,
"GFH",2007-08-01 00:00:00,8.8000002,8.8000002,8.8000002,8.8000002,300,
"GGICO",2007-08-01 00:00:00,7.8000002,7.98,7.8000002,7.98,73000,
"GLOBAL",2007-08-01 00:00:00,11,11,11,11,6000,
"GULFNAV",2007-08-01 00:00:00,1.29,1.29,1.25,1.25,19264940,
"IAIC",2007-08-01 00:00:00,3.1800001,3.1800001,3.1300001,3.1300001,2208206,
"IFA",2007-08-01 00:00:00,11.5,11.75,11.5,11.5,114200,
"INVESTB",2007-08-01 00:00:00,2.8499999,2.8499999,2.8499999,2.8499999,10877,
"NBAD",2007-08-01 00:00:00,19.200001,19.200001,18.65,19.1,26349,
"NBD",2007-08-01 00:00:00,9.0500002,9.1499996,9.0500002,9.1499996,535,
"NBQ",2007-08-01 00:00:00,4.9499998,4.9499998,4.9499998,4.9499998,50000,
"NBS",2007-08-01 00:00:00,2.9200001,2.9200001,2.8399999,2.9000001,130783,
"NCC",2007-08-01 00:00:00,10.3,10.3,10.3,10.3,5000,
"NCTH",2007-08-01 00:00:00,4.4000001,4.4000001,4.4000001,4.4000001,20000,
"OILC",2007-08-01 00:00:00,1.5,1.51,1.48,1.49,6355130,
"QCEM",2007-08-01 00:00:00,2.05,2.05,2.05,2.05,1159,
"QTEL",2007-08-01 00:00:00,217,220,217,219.5,600,
"RAKCC",2007-08-01 00:00:00,2.24,2.25,2.1700001,2.1900001,4199200,
"RAKNIC",2007-08-01 00:00:00,4.3899999,4.3899999,4.3899999,4.3899999,5000,
"RAKPROP",2007-08-01 00:00:00,1.6,1.6,1.5700001,1.58,2230820,
"RAKWCT",2007-08-01 00:00:00,2.0999999,2.0999999,2.0699999,2.0799999,122300,
"SCIDC",2007-08-01 00:00:00,4.4099998,4.4099998,4.4099998,4.4099998,53537,
"SHUAA",2007-08-01 00:00:00,4.9000001,5,4.9000001,5,832321,
"SOROUH",2007-08-01 00:00:00,4.5,4.52,4.4400001,4.48,5270742,
"SUDATEL",2007-08-01 00:00:00,7.8899999,7.9299998,7.8000002,7.8299999,247777,
"TABREED",2007-08-01 00:00:00,2.5699999,2.5699999,2.52,2.53,2196608,
"TAMWEEL",2007-08-01 00:00:00,4.1199999,4.1199999,4.0599999,4.0799999,1329936,
"TAQA",2007-08-01 00:00:00,2.77,2.79,2.71,2.75,2732492,
"TKFL",2007-08-01 00:00:00,5.4200001,5.4200001,5.4200001,5.4200001,500,
"UNB",2007-08-01 00:00:00,7.5100002,7.7399998,7.5100002,7.6100001,223000,
"UPP",2007-08-01 00:00:00,3.24,3.24,3.21,3.23,4253300,
"AABAR",2007-07-31 00:00:00,3.6199999,3.73,3.6099999,3.6900001,15134088,
"ADAVIATION",2007-07-31 00:00:00,2.25,2.25,2.21,2.24,149920,
"ADCB",2007-07-31 00:00:00,6.3899999,6.4899998,6.3600001,6.4000001,1890440,
"ADIB",2007-07-31 00:00:00,54,55,54,54.700001,104638,
"ADNH",2007-07-31 00:00:00,5.7800002,5.8099999,5.77,5.79,70659,
"ADSB",2007-07-31 00:00:00,2.8,2.8,2.8,2.8,30150,
"AGTHIA",2007-07-31 00:00:00,1.84,1.9400001,1.84,1.91,4005580,
"AIRARABIA",2007-07-31 00:00:00,1.1,1.12,1.09,1.11,99804862,
"AKIC",2007-07-31 00:00:00,1.7,1.7,1.7,1.7,35433,
"ALDAR",2007-07-31 00:00:00,6.5799999,6.96,6.5799999,6.8400002,32188675,
"AMAN",2007-07-31 00:00:00,25,25.35,25,25.1,104110,
"AMLAK",2007-07-31 00:00:00,3.26,3.3099999,3.25,3.28,3683180,
"ARKAN",2007-07-31 00:00:00,1.62,1.64,1.6,1.63,8435933,
"ARMX",2007-07-31 00:00:00,2.54,2.5599999,2.49,2.5599999,2254836,
"ARTC",2007-07-31 00:00:00,5.6900001,5.75,5.6900001,5.75,4501362,
"ASCANA",2007-07-31 00:00:00,4.04,4.25,4.04,4.04,2353476,
"ASMAK",2007-07-31 00:00:00,5.9499998,5.9499998,5.9499998,5.9499998,6000,
"BILDCO",2007-07-31 00:00:00,3.9300001,3.95,3.8900001,3.9300001,109955,
"BOS",2007-07-31 00:00:00,2.71,2.71,2.5,2.53,159724,
"CBI",2007-07-31 00:00:00,2.25,2.26,2.24,2.25,132058,
"DANA",2007-07-31 00:00:00,1.6,1.62,1.58,1.6,18412952,
"DFM",2007-07-31 00:00:00,2.97,3.03,2.9400001,3,42188748,
"DIB",2007-07-31 00:00:00,9.71,9.9700003,9.6700001,9.9399996,7801906,
"DIC",2007-07-31 00:00:00,4.6100001,4.6399999,4.5900002,4.6100001,3938544,
"DRIVE",2007-07-31 00:00:00,3.3,3.3,3.0999999,3.1600001,135707,
"DU",2007-07-31 00:00:00,4.96,5.0599999,4.96,5.0500002,3530925,
"EBI",2007-07-31 00:00:00,9.1499996,9.1999998,9.1499996,9.1999998,60000,
"EIC",2007-07-31 00:00:00,10.15,10.95,10.15,10.9,39000,
"EMAAR",2007-07-31 00:00:00,10.8,10.95,10.75,10.9,17813796,
"ETISALAT",2007-07-31 00:00:00,17.9,17.9,17.6,17.700001,582735,
"FGB",2007-07-31 00:00:00,14.8,14.8,14.6,14.75,6051000,
"FOODCO",2007-07-31 00:00:00,4.25,4.46,4.25,4.3499999,15930,
"GCEM",2007-07-31 00:00:00,6.0599999,6.0999999,6.0300002,6.0599999,457981,
"GGICO",2007-07-31 00:00:00,7.9899998,7.9899998,7.8499999,7.8699999,55442,
"GLOBAL",2007-07-31 00:00:00,11.4,11.4,11.3,11.4,204240,
"GULFNAV",2007-07-31 00:00:00,1.27,1.29,1.26,1.28,13495145,
"IAIC",2007-07-31 00:00:00,3.1500001,3.1900001,3.1500001,3.1700001,3542274,
"IFA",2007-07-31 00:00:00,11.5,11.5,11.5,11.5,103504,
"INVESTB",2007-07-31 00:00:00,2.95,2.95,2.95,2.95,500,
"NBAD",2007-07-31 00:00:00,19.549999,19.950001,19.200001,19.549999,168100,
"NBD",2007-07-31 00:00:00,9.0500002,9.0500002,9,9,1540945,
"NBS",2007-07-31 00:00:00,2.8499999,3,2.8399999,2.97,17202348,
"OILC",2007-07-31 00:00:00,1.48,1.51,1.47,1.49,16169653,
"QCEM",2007-07-31 00:00:00,2.1500001,2.1500001,2.1400001,2.1500001,134754,
"QTEL",2007-07-31 00:00:00,237.10001,237.10001,237.10001,237.10001,100,
"RAKCC",2007-07-31 00:00:00,2.24,2.28,2.21,2.24,2148079,
"RAKPROP",2007-07-31 00:00:00,1.5700001,1.61,1.5700001,1.59,6456951,
"RAKWCT",2007-07-31 00:00:00,2.0999999,2.1099999,2.0799999,2.0899999,645022,
"SCIDC",2007-07-31 00:00:00,4.4000001,4.4499998,4.3800001,4.4200001,388100,
"SHUAA",2007-07-31 00:00:00,4.9499998,5,4.9099998,4.9499998,220186,
"SOROUH",2007-07-31 00:00:00,4.4899998,4.5900002,4.4499998,4.54,15977866,
"SUDATEL",2007-07-31 00:00:00,7.7800002,7.9000001,7.7800002,7.8200002,273300,
"TABREED",2007-07-31 00:00:00,2.54,2.5799999,2.54,2.5699999,2803496,
"TAMWEEL",2007-07-31 00:00:00,4.0700002,4.1300001,4.0599999,4.1100001,2928335,
"TAQA",2007-07-31 00:00:00,2.77,2.8199999,2.74,2.79,5863846,
"TKFL",2007-07-31 00:00:00,5.5999999,5.75,5.0900002,5.21,133391,
"UCC",2007-07-31 00:00:00,4.98,4.98,4.98,4.98,1000,
"UNB",2007-07-31 00:00:00,7.5999999,7.5999999,7.5999999,7.5999999,97000,
"UPP",2007-07-31 00:00:00,3.22,3.27,3.22,3.24,2155175,
"AABAR",2007-07-30 00:00:00,3.46,3.6600001,3.4300001,3.5699999,3679910,
"ABNIC",2007-07-30 00:00:00,8.6700001,8.6700001,8.6700001,8.6700001,1111,
"ADCB",2007-07-30 00:00:00,6.4200001,6.4699998,6.3000002,6.4000001,1151409,
"ADIB",2007-07-30 00:00:00,54.349998,54.599998,53.599998,54.099998,230857,
"ADNH",2007-07-30 00:00:00,5.75,5.7800002,5.71,5.75,517341,
"ADSB",2007-07-30 00:00:00,2.8,2.8,2.8,2.8,31080,
"AGTHIA",2007-07-30 00:00:00,1.86,1.89,1.75,1.83,2749215,
"AIRARABIA",2007-07-30 00:00:00,1.09,1.1,1.0700001,1.09,44713187,
"AKIC",2007-07-30 00:00:00,1.6,1.62,1.6,1.61,82064,
"ALDAR",2007-07-30 00:00:00,6.8400002,6.8400002,6.3400002,6.5599999,31260125,
"AMAN",2007-07-30 00:00:00,25.15,25.15,24.200001,24.4,84844,
"AMLAK",2007-07-30 00:00:00,3.25,3.26,3.1800001,3.25,3888339,
"ARIG",2007-07-30 00:00:00,3.01,3.01,3.01,3.01,1373,
"ARKAN",2007-07-30 00:00:00,1.6,1.61,1.55,1.58,6723635,
"ARMX",2007-07-30 00:00:00,2.51,2.53,2.48,2.52,3027931,
"ARTC",2007-07-30 00:00:00,5.8200002,5.8200002,5.6199999,5.6799998,8655719,
"ASMAK",2007-07-30 00:00:00,5.9499998,5.9499998,5.9499998,5.9499998,500,
"BILDCO",2007-07-30 00:00:00,3.8299999,3.9000001,3.8199999,3.8399999,143458,
"BOS",2007-07-30 00:00:00,2.5,2.5,2.49,2.5,260000,
"CBI",2007-07-30 00:00:00,2.26,2.26,2.21,2.23,37585,
"DANA",2007-07-30 00:00:00,1.59,1.6,1.5599999,1.5700001,7195599,
"DFM",2007-07-30 00:00:00,2.96,2.98,2.8699999,2.97,21817747,
"DIB",2007-07-30 00:00:00,9.9399996,9.9399996,9.5900002,9.7600002,13020780,
"DIC",2007-07-30 00:00:00,4.5999999,4.6300001,4.5,4.6100001,10402666,
"DRIVE",2007-07-30 00:00:00,3.5699999,3.5699999,3.4000001,3.4400001,4000,
"DU",2007-07-30 00:00:00,5,5.0100002,4.9200001,5.0100002,3587040,
"EBI",2007-07-30 00:00:00,9.1499996,9.1499996,9.1000004,9.1000004,20000,
"EIC",2007-07-30 00:00:00,10.1,10.15,10.1,10.15,40000,
"EMAAR",2007-07-30 00:00:00,10.85,10.9,10.55,10.7,29145688,
"ETISALAT",2007-07-30 00:00:00,18.25,18.25,17.35,17.65,2226405,
"FGB",2007-07-30 00:00:00,14.5,14.6,14.35,14.45,746180,
"FH",2007-07-30 00:00:00,7.1500001,7.1500001,7.1500001,7.1500001,134,
"GCEM",2007-07-30 00:00:00,6.1900001,6.1900001,6,6.04,76632,
"GGICO",2007-07-30 00:00:00,7.6999998,7.8499999,7.6999998,7.6999998,45064,
"GULFNAV",2007-07-30 00:00:00,1.26,1.28,1.24,1.28,13203380,
"IAIC",2007-07-30 00:00:00,3.1300001,3.1800001,3.1099999,3.1500001,5638551,
"IFA",2007-07-30 00:00:00,10,11.5,10,11.5,122500,
"INVESTB",2007-07-30 00:00:00,2.9400001,2.9400001,2.9400001,2.9400001,3198,
"JULPHAR",2007-07-30 00:00:00,1.96,1.98,1.96,1.98,44256,
"NBAD",2007-07-30 00:00:00,19.700001,19.700001,18.65,18.85,273523,
"NBD",2007-07-30 00:00:00,9,9,9,9,500000,
"NBS",2007-07-30 00:00:00,2.78,2.8599999,2.75,2.8,1699500,
"NCC",2007-07-30 00:00:00,10.7,10.7,10.7,10.7,10000,
"OEIHC",2007-07-30 00:00:00,18.049999,18.049999,18.049999,18.049999,91,
"OILC",2007-07-30 00:00:00,1.46,1.48,1.4400001,1.46,18840704,
"QCEM",2007-07-30 00:00:00,2.03,2.03,2.03,2.03,134754,
"QTEL",2007-07-30 00:00:00,249.5,249.5,249.5,249.5,10,
"RAKBANK",2007-07-30 00:00:00,7,7,7,7,670400,
"RAKCC",2007-07-30 00:00:00,2.22,2.25,2.1500001,2.2,3044232,
"RAKPROP",2007-07-30 00:00:00,1.55,1.5700001,1.53,1.55,2982685,
"RAKWCT",2007-07-30 00:00:00,2.05,2.0799999,2.05,2.0699999,489261,
"SCIDC",2007-07-30 00:00:00,4.4499998,4.4499998,4.3099999,4.3200002,570100,
"SHUAA",2007-07-30 00:00:00,4.8200002,4.9899998,4.8200002,4.8899999,183814,
"SOROUH",2007-07-30 00:00:00,4.4000001,4.5,4.2199998,4.3200002,14944835,
"SUDATEL",2007-07-30 00:00:00,7.8200002,7.8499999,7.77,7.8099999,382273,
"TABREED",2007-07-30 00:00:00,2.55,2.5699999,2.5,2.5599999,5203623,
"TAMWEEL",2007-07-30 00:00:00,4.0999999,4.1300001,3.97,4.04,4448841,
"TAQA",2007-07-30 00:00:00,2.72,2.78,2.6800001,2.72,3919144,
"TKFL",2007-07-30 00:00:00,5.6500001,5.6500001,5.6500001,5.6500001,5000,
"UAB",2007-07-30 00:00:00,6.77,6.77,6.77,6.77,5000,
"UCC",2007-07-30 00:00:00,4.8499999,4.9899998,4.77,4.8299999,880000,
"UNB",2007-07-30 00:00:00,7.7800002,7.7800002,7.5,7.5100002,656459,
"UPP",2007-07-30 00:00:00,3.21,3.23,3.1700001,3.2,2588881,
"AABAR",2007-07-29 00:00:00,3.5599999,3.5699999,3.45,3.5,1934183,
"ABNIC",2007-07-29 00:00:00,7.8899999,7.8899999,7.8899999,7.8899999,2000,
"ADAVIATION",2007-07-29 00:00:00,2.2,2.2,2.2,2.2,100000,
"ADCB",2007-07-29 00:00:00,6.73,6.73,6.5,6.5799999,852830,
"ADIB",2007-07-29 00:00:00,55.549999,55.599998,54.349998,54.849998,137377,
"ADNH",2007-07-29 00:00:00,5.71,5.7600002,5.71,5.73,290447,
"ADSB",2007-07-29 00:00:00,2.75,2.8,2.75,2.75,34077,
"AGTHIA",2007-07-29 00:00:00,1.9299999,1.96,1.86,1.91,1560138,
"AIRARABIA",2007-07-29 00:00:00,1.09,1.1,1.0700001,1.08,79659781,
"AKIC",2007-07-29 00:00:00,1.55,1.72,1.55,1.61,5267,
"ALDAR",2007-07-29 00:00:00,7.2199998,7.2199998,6.77,6.9099998,17357518,
"AMAN",2007-07-29 00:00:00,25.549999,25.9,24.9,25.1,158681,
"AMLAK",2007-07-29 00:00:00,3.3299999,3.3299999,3.23,3.24,4580215,
"ARIG",2007-07-29 00:00:00,3,3.02,3,3.02,32914,
"ARKAN",2007-07-29 00:00:00,1.64,1.66,1.58,1.61,6377103,
"ARMX",2007-07-29 00:00:00,2.6400001,2.6400001,2.48,2.53,5350617,
"ARTC",2007-07-29 00:00:00,5.9699998,5.9699998,5.8200002,5.8499999,3631546,
"ASMAK",2007-07-29 00:00:00,5.75,6,5.75,5.98,1300,
"BILDCO",2007-07-29 00:00:00,3.9000001,3.9000001,3.8399999,3.8800001,124118,
"BOS",2007-07-29 00:00:00,2.5,2.51,2.48,2.5,245000,
"CBI",2007-07-29 00:00:00,2.25,2.26,2.25,2.25,2700000,
"DANA",2007-07-29 00:00:00,1.63,1.63,1.59,1.61,7600193,
"DFM",2007-07-29 00:00:00,3.0799999,3.0799999,2.9000001,2.95,37946188,
"DIB",2007-07-29 00:00:00,10.1,10.1,9.9099998,9.9099998,8695535,
"DIC",2007-07-29 00:00:00,4.6300001,4.6500001,4.5500002,4.5500002,5878190,
"DRIVE",2007-07-29 00:00:00,3.1300001,3.3099999,3.1300001,3.26,302497,
"DU",2007-07-29 00:00:00,5.02,5.02,4.8899999,4.98,7329821,
"EMAAR",2007-07-29 00:00:00,11.05,11.15,10.75,10.8,25355626,
"ETISALAT",2007-07-29 00:00:00,18.450001,18.450001,18.299999,18.4,654412,
"FH",2007-07-29 00:00:00,7.2199998,7.23,7.2199998,7.23,268,
"GCEM",2007-07-29 00:00:00,6.1999998,6.1999998,6.1300001,6.1500001,177300,
"GGICO",2007-07-29 00:00:00,7.8000002,7.8000002,7.8000002,7.8000002,239288,
"GLOBAL",2007-07-29 00:00:00,10,10,10,10,5200,
"GULFNAV",2007-07-29 00:00:00,1.28,1.28,1.24,1.25,25968510,
"IAIC",2007-07-29 00:00:00,3.22,3.22,3.1199999,3.1700001,4282331,
"INVESTB",2007-07-29 00:00:00,2.9000001,2.9000001,2.9000001,2.9000001,1217597,
"JULPHAR",2007-07-29 00:00:00,1.97,1.97,1.97,1.97,21926,
"NBAD",2007-07-29 00:00:00,20.299999,20.299999,18.450001,19.950001,260000,
"NBD",2007-07-29 00:00:00,9,9,9,9,499849,
"NBS",2007-07-29 00:00:00,2.78,2.8,2.78,2.8,266500,
"NCTH",2007-07-29 00:00:00,4.54,4.54,4.54,4.54,5000,
"OILC",2007-07-29 00:00:00,1.46,1.46,1.45,1.46,19271582,
"QCEM",2007-07-29 00:00:00,2.05,2.05,2.05,2.05,22499,
"QTEL",2007-07-29 00:00:00,240,240,240,240,5000,
"RAKCC",2007-07-29 00:00:00,2.3199999,2.3599999,2.1800001,2.24,7253832,
"RAKCEC",2007-07-29 00:00:00,4.8499999,4.8499999,4.8499999,4.8499999,4000,
"RAKPROP",2007-07-29 00:00:00,1.6,1.6,1.55,1.5700001,6884004,
"RAKWCT",2007-07-29 00:00:00,2.1500001,2.1500001,2.0599999,2.0899999,2106920,
"SCIDC",2007-07-29 00:00:00,4.2199998,4.2199998,4.2199998,4.2199998,104378,
"SHUAA",2007-07-29 00:00:00,4.9899998,5,4.8699999,4.9499998,642429,
"SOROUH",2007-07-29 00:00:00,4.4299998,4.4400001,4.3600001,4.3800001,2618174,
"SUDATEL",2007-07-29 00:00:00,7.8600001,7.8800001,7.8000002,7.8200002,323707,
"TABREED",2007-07-29 00:00:00,2.6300001,2.6400001,2.55,2.5899999,7001070,
"TAMWEEL",2007-07-29 00:00:00,4.2800002,4.2800002,4.0700002,4.0900002,4516626,
"TAQA",2007-07-29 00:00:00,2.8,2.8,2.72,2.76,2892469,
"UCC",2007-07-29 00:00:00,5.0799999,5.0799999,4.8699999,4.9099998,522173,
"UNB",2007-07-29 00:00:00,7.5999999,7.5999999,7.5999999,7.5999999,283700,
"UNION",2007-07-29 00:00:00,2.3900001,2.3900001,2.3900001,2.3900001,1000,
"UPP",2007-07-29 00:00:00,3.24,3.24,3.2,3.2,5569245,
"AABAR",2007-07-26 00:00:00,3.6199999,3.6500001,3.5999999,3.6099999,1770682,
"ABNIC",2007-07-26 00:00:00,7.1999998,7.1999998,7.1999998,7.1999998,53111,
"ADCB",2007-07-26 00:00:00,6.8299999,6.9299998,6.6700001,6.8000002,666400,
"ADIB",2007-07-26 00:00:00,56.099998,56.299999,55.75,55.950001,148722,
"ADNH",2007-07-26 00:00:00,5.6399999,5.6599998,5.6300001,5.6500001,140000,
"ADSB",2007-07-26 00:00:00,2.72,2.8,2.72,2.79,123560,
"AGTHIA",2007-07-26 00:00:00,1.95,1.97,1.9400001,1.95,490079,
"AIRARABIA",2007-07-26 00:00:00,1.1,1.11,1.09,1.1,66579416,
"ALDAR",2007-07-26 00:00:00,7.4099998,7.4099998,7.23,7.2800002,10999066,
"AMAN",2007-07-26 00:00:00,25.549999,26.049999,25.299999,26.049999,188010,
"AMLAK",2007-07-26 00:00:00,3.3699999,3.3800001,3.3099999,3.3299999,2224549,
"ARIG",2007-07-26 00:00:00,3.0999999,3.0999999,3.0799999,3.0799999,9926,
"ARKAN",2007-07-26 00:00:00,1.64,1.66,1.63,1.64,3937379,
"ARMX",2007-07-26 00:00:00,2.6300001,2.6600001,2.6300001,2.6600001,776870,
"ARTC",2007-07-26 00:00:00,6.0100002,6.0100002,5.8499999,5.8600001,3336499,
"AWNIC",2007-07-26 00:00:00,4.0500002,4.0500002,4,4.0100002,202000,
"BILDCO",2007-07-26 00:00:00,4,4,3.9000001,3.9400001,38240,
"BOS",2007-07-26 00:00:00,2.49,2.52,2.49,2.5,80000,
"CBI",2007-07-26 00:00:00,2.2,2.26,2.2,2.25,120000,
"DANA",2007-07-26 00:00:00,1.67,1.67,1.64,1.65,4439267,
"DFM",2007-07-26 00:00:00,3.0899999,3.0999999,3.0799999,3.0899999,5843696,
"DIB",2007-07-26 00:00:00,9.96,10.05,9.96,10.05,2353872,
"DIC",2007-07-26 00:00:00,4.6700001,4.6700001,4.6300001,4.6500001,3104565,
"DRIVE",2007-07-26 00:00:00,3.01,3.01,3.01,3.01,10000,
"DU",2007-07-26 00:00:00,5.0599999,5.0599999,5.0100002,5.04,735929,
"EBI",2007-07-26 00:00:00,9.1000004,9.25,9.1000004,9.25,147790,
"EMAAR",2007-07-26 00:00:00,11.15,11.25,11.1,11.15,6059455,
"ETISALAT",2007-07-26 00:00:00,18.549999,18.549999,18.5,18.549999,258670,
"FGB",2007-07-26 00:00:00,14.7,14.75,14.65,14.75,123250,
"FH",2007-07-26 00:00:00,7.6999998,7.6999998,7.5500002,7.5999999,100672,
"GCEM",2007-07-26 00:00:00,6.1999998,6.4000001,6.1999998,6.3000002,880777,
"GGICO",2007-07-26 00:00:00,7.8499999,7.9899998,7.8000002,7.9000001,141700,
"GULFNAV",2007-07-26 00:00:00,1.28,1.29,1.27,1.27,17218901,
"IAIC",2007-07-26 00:00:00,3.24,3.25,3.23,3.24,976205,
"INVESTB",2007-07-26 00:00:00,2.9000001,2.9300001,2.8,2.8399999,161114,
"NBAD",2007-07-26 00:00:00,20.1,20.5,20.1,20.200001,70670,
"NBD",2007-07-26 00:00:00,9,9.0500002,9,9.0299997,202720,
"NBS",2007-07-26 00:00:00,2.8,2.8199999,2.8,2.8099999,79930,
"OEIHC",2007-07-26 00:00:00,19.1,19.1,18.200001,18.9,688,
"OILC",2007-07-26 00:00:00,1.47,1.47,1.46,1.47,7370746,
"QTEL",2007-07-26 00:00:00,253,253,253,253,100,
"RAKCC",2007-07-26 00:00:00,2.3599999,2.4100001,2.3,2.3699999,21299766,
"RAKCEC",2007-07-26 00:00:00,4.75,4.75,4.75,4.75,4000,
"RAKPROP",2007-07-26 00:00:00,1.63,1.63,1.6,1.61,3847312,
"RAKWCT",2007-07-26 00:00:00,2.2,2.2,2.1300001,2.1700001,2415978,
"SCIDC",2007-07-26 00:00:00,4.4200001,4.4200001,4.4000001,4.4000001,528543,
"SHUAA",2007-07-26 00:00:00,4.96,5,4.9499998,5,828021,
"SOROUH",2007-07-26 00:00:00,4.4099998,4.5,4.4099998,4.48,4689461,
"SUDATEL",2007-07-26 00:00:00,7.8800001,7.9000001,7.8600001,7.8800001,39000,
"TABREED",2007-07-26 00:00:00,2.6400001,2.6800001,2.6400001,2.6700001,1441735,
"TAMWEEL",2007-07-26 00:00:00,4.29,4.3400002,4.29,4.3000002,715539,
"TAQA",2007-07-26 00:00:00,2.8199999,2.8499999,2.8099999,2.8199999,1642904,
"TKFL",2007-07-26 00:00:00,5.6999998,5.75,5.5500002,5.71,10735,
"UCC",2007-07-26 00:00:00,5.0799999,5.0799999,4.96,5,120450,
"UNB",2007-07-26 00:00:00,7.8000002,7.8000002,7.5999999,7.7800002,2400390,
"UNION",2007-07-26 00:00:00,2.29,2.29,2.29,2.29,600,
"UPP",2007-07-26 00:00:00,3.24,3.26,3.23,3.24,1112350,
"AABAR",2007-07-25 00:00:00,3.6700001,3.6900001,3.6099999,3.6600001,6521856,
"ADAVIATION",2007-07-25 00:00:00,2.24,2.25,2.24,2.24,9040,
"ADCB",2007-07-25 00:00:00,6.9099998,6.9499998,6.8800001,6.9200001,859000,
"ADIB",2007-07-25 00:00:00,56.849998,57,55.950001,56.200001,157914,
"ADNH",2007-07-25 00:00:00,5.6100001,5.6100001,5.5999999,5.5999999,15000,
"ADSB",2007-07-25 00:00:00,2.75,2.75,2.75,2.75,11200,
"AGTHIA",2007-07-25 00:00:00,1.97,2.01,1.95,1.99,2504201,
"AIRARABIA",2007-07-25 00:00:00,1.1,1.11,1.09,1.1,121401628,
"AKIC",2007-07-25 00:00:00,1.5599999,1.6,1.5599999,1.5700001,66866,
"ALDAR",2007-07-25 00:00:00,7.54,7.6100001,7.4000001,7.5,16917753,
"AMAN",2007-07-25 00:00:00,26.1,26.200001,25.5,25.5,108741,
"AMLAK",2007-07-25 00:00:00,3.4000001,3.4000001,3.3499999,3.3499999,3156390,
"ARKAN",2007-07-25 00:00:00,1.6799999,1.6799999,1.64,1.66,8943955,
"ARMX",2007-07-25 00:00:00,2.6900001,2.6900001,2.6400001,2.6500001,716157,
"ARTC",2007-07-25 00:00:00,5.98,5.9899998,5.8800001,5.8800001,1321119,
"AWNIC",2007-07-25 00:00:00,4.0999999,4.0999999,4.0500002,4.0500002,550000,
"BILDCO",2007-07-25 00:00:00,3.95,3.99,3.9100001,3.95,87960,
"BOS",2007-07-25 00:00:00,2.5,2.5,2.49,2.49,150000,
"CBI",2007-07-25 00:00:00,2.2,2.25,2.1800001,2.21,228000,
"DANA",2007-07-25 00:00:00,1.6799999,1.6799999,1.65,1.67,8102181,
"DFM",2007-07-25 00:00:00,3.1300001,3.1300001,3.0699999,3.0699999,11946107,
"DIB",2007-07-25 00:00:00,10.05,10.1,9.9799995,10,1398606,
"DIC",2007-07-25 00:00:00,4.6999998,4.6999998,4.6300001,4.6300001,6870411,
"DRIVE",2007-07-25 00:00:00,3.1500001,3.1500001,3,3.02,51090,
"DU",2007-07-25 00:00:00,5.02,5.0300002,5.0100002,5.02,1045682,
"EIC",2007-07-25 00:00:00,10.1,10.1,10.1,10.1,1,
"EMAAR",2007-07-25 00:00:00,11.2,11.25,11.15,11.15,7983290,
"ETISALAT",2007-07-25 00:00:00,18.549999,18.6,18.5,18.549999,267775,
"FGB",2007-07-25 00:00:00,14.75,14.85,14.65,14.75,240990,
"FH",2007-07-25 00:00:00,7.8499999,7.96,7.8499999,7.9000001,55044,
"FOODCO",2007-07-25 00:00:00,4.1599998,4.1599998,4.1599998,4.1599998,4500,
"GCEM",2007-07-25 00:00:00,6.2399998,6.25,6.1999998,6.2199998,215277,
"GGICO",2007-07-25 00:00:00,7.9499998,7.9899998,7.9499998,7.9899998,41405,
"GLOBAL",2007-07-25 00:00:00,10.5,10.5,10.5,10.5,26000,
"GULFNAV",2007-07-25 00:00:00,1.3200001,1.3200001,1.28,1.28,36587070,
"IAIC",2007-07-25 00:00:00,3.28,3.3,3.24,3.24,1886067,
"INVESTB",2007-07-25 00:00:00,2.9200001,2.95,2.9200001,2.9400001,2120000,
"JULPHAR",2007-07-25 00:00:00,2,2.03,2,2.02,224500,
"NBAD",2007-07-25 00:00:00,20.25,20.5,20.25,20.4,236000,
"NBD",2007-07-25 00:00:00,9,9.0200005,9,9,82400,
"NBS",2007-07-25 00:00:00,2.77,2.8,2.77,2.79,74080,
"NCTH",2007-07-25 00:00:00,4.0500002,4.1999998,4.0500002,4.1900001,55000,
"NMDC",2007-07-25 00:00:00,4.29,4.5500002,4.29,4.4499998,11876,
"OEIHC",2007-07-25 00:00:00,19.35,19.35,19.049999,19.200001,2312,
"OILC",2007-07-25 00:00:00,1.5,1.5,1.46,1.48,18537314,
"RAKBANK",2007-07-25 00:00:00,7.4000001,7.4000001,7.4000001,7.4000001,100000,
"RAKCC",2007-07-25 00:00:00,2.1900001,2.3399999,2.1400001,2.27,19199766,
"RAKCEC",2007-07-25 00:00:00,5,5,5,5,1300,
"RAKPROP",2007-07-25 00:00:00,1.62,1.63,1.59,1.61,9246542,
"RAKWCT",2007-07-25 00:00:00,2.1400001,2.23,2.1400001,2.2,7532642,
"SHUAA",2007-07-25 00:00:00,5,5.02,4.9499998,4.98,203115,
"SOROUH",2007-07-25 00:00:00,4.46,4.5100002,4.4400001,4.46,5415344,
"SUDATEL",2007-07-25 00:00:00,7.8800001,7.9000001,7.8800001,7.8800001,113470,
"TABREED",2007-07-25 00:00:00,2.6900001,2.7,2.6600001,2.6700001,1077258,
"TAMWEEL",2007-07-25 00:00:00,4.29,4.3400002,4.2800002,4.29,1638012,
"TAQA",2007-07-25 00:00:00,2.8699999,2.8900001,2.8099999,2.8499999,3699353,
"TKFL",2007-07-25 00:00:00,5.6500001,5.6500001,5.6500001,5.6500001,6465,
"UAB",2007-07-25 00:00:00,7.3899999,7.4000001,7.3899999,7.4000001,1100000,
"UNB",2007-07-25 00:00:00,7.9000001,7.9099998,7.5,7.5500002,5649420,
"UNION",2007-07-25 00:00:00,2.29,2.29,2.1400001,2.1400001,10000,
"UPP",2007-07-25 00:00:00,3.27,3.28,3.23,3.23,1664309,
"AABAR",2007-07-24 00:00:00,3.55,3.7,3.55,3.6400001,6009681,
"ABNIC",2007-07-24 00:00:00,7.9899998,7.9899998,7.9899998,7.9899998,1500,
"ADCB",2007-07-24 00:00:00,6.9200001,6.98,6.9000001,6.9400001,332500,
"ADIB",2007-07-24 00:00:00,56.400002,56.950001,55.950001,56.650002,39223,
"ADNH",2007-07-24 00:00:00,5.5999999,5.6999998,5.52,5.6300001,160580,
"ADSB",2007-07-24 00:00:00,2.75,2.75,2.75,2.75,30670,
"AGTHIA",2007-07-24 00:00:00,1.87,1.97,1.87,1.95,2853554,
"AIRARABIA",2007-07-24 00:00:00,1.0599999,1.1,1.05,1.09,91227289,
"ALDAR",2007-07-24 00:00:00,7.4899998,7.5900002,7.48,7.52,10749492,
"AMAN",2007-07-24 00:00:00,25.299999,26.1,25.25,26,208653,
"AMLAK",2007-07-24 00:00:00,3.3299999,3.4000001,3.3299999,3.3800001,3814415,
"ARKAN",2007-07-24 00:00:00,1.59,1.6799999,1.59,1.66,15236523,
"ARMX",2007-07-24 00:00:00,2.6099999,2.6800001,2.6099999,2.6800001,1487913,
"ARTC",2007-07-24 00:00:00,5.8600001,6,5.8600001,5.98,2505267,
"ASMAK",2007-07-24 00:00:00,6,6.02,6,6,4700,
"BILDCO",2007-07-24 00:00:00,3.95,3.95,3.9000001,3.9300001,319700,
"BOS",2007-07-24 00:00:00,2.54,2.55,2.54,2.54,150000,
"CBD",2007-07-24 00:00:00,8.5,8.5,8.1999998,8.1999998,902000,
"CBI",2007-07-24 00:00:00,2.1900001,2.23,2.1800001,2.1800001,1246300,
"DANA",2007-07-24 00:00:00,1.61,1.6799999,1.6,1.66,26539065,
"DFM",2007-07-24 00:00:00,3.05,3.1300001,3.05,3.1300001,31090722,
"DIB",2007-07-24 00:00:00,9.9899998,10.1,9.9799995,10.05,1173590,
"DIC",2007-07-24 00:00:00,4.6700001,4.6999998,4.6599998,4.6700001,5966988,
"DRIVE",2007-07-24 00:00:00,3.05,3.05,3.01,3.04,32000,
"DU",2007-07-24 00:00:00,5.0100002,5.0599999,5,5.0300002,883574,
"EBI",2007-07-24 00:00:00,9.1499996,9.1499996,9.1499996,9.1499996,2000,
"EMAAR",2007-07-24 00:00:00,11.15,11.25,11.1,11.2,7310717,
"ETISALAT",2007-07-24 00:00:00,18.549999,18.6,18.5,18.549999,492682,
"FGB",2007-07-24 00:00:00,14.6,14.8,14.6,14.75,240020,
"FOODCO",2007-07-24 00:00:00,4.1100001,4.29,4.1100001,4.1799998,19035,
"GCEM",2007-07-24 00:00:00,6.0100002,6.25,6.0100002,6.1900001,185836,
"GFH",2007-07-24 00:00:00,9,9,9,9,1361,
"GGICO",2007-07-24 00:00:00,7.6999998,8,7.6999998,8,10100,
"GULFNAV",2007-07-24 00:00:00,1.26,1.3099999,1.26,1.3099999,22661344,
"IAIC",2007-07-24 00:00:00,3.22,3.29,3.22,3.29,1642295,
"INVESTB",2007-07-24 00:00:00,2.79,2.79,2.79,2.79,26559,
"JULPHAR",2007-07-24 00:00:00,1.95,1.96,1.95,1.96,4385,
"NBAD",2007-07-24 00:00:00,20.049999,20.15,20,20.049999,30440,
"NBD",2007-07-24 00:00:00,9.0100002,9.0100002,9.0100002,9.0100002,2000,
"NBQ",2007-07-24 00:00:00,4.5,4.5,4.5,4.5,50000,
"NBS",2007-07-24 00:00:00,2.8,2.8,2.79,2.8,13000,
"NCC",2007-07-24 00:00:00,10.8,10.8,10.8,10.8,1850,
"NMDC",2007-07-24 00:00:00,4.3000002,4.3000002,4.3000002,4.3000002,510,
"OEIHC",2007-07-24 00:00:00,19,19.35,19,19.299999,1245,
"OILC",2007-07-24 00:00:00,1.4400001,1.49,1.4400001,1.47,44645306,
"RAKCC",2007-07-24 00:00:00,2.0899999,2.1700001,2.0899999,2.1300001,4319686,
"RAKCEC",2007-07-24 00:00:00,4.5700002,4.5700002,4.5599999,4.5700002,13000,
"RAKPROP",2007-07-24 00:00:00,1.5599999,1.61,1.5599999,1.59,7958841,
"RAKWCT",2007-07-24 00:00:00,2.1099999,2.1099999,2.0999999,2.1099999,165450,
"SCIDC",2007-07-24 00:00:00,4.25,4.5,4.25,4.5,749294,
"SHUAA",2007-07-24 00:00:00,4.9000001,4.9499998,4.8400002,4.9499998,210006,
"SOROUH",2007-07-24 00:00:00,4.3699999,4.48,4.3699999,4.4499998,4366093,
"SUDATEL",2007-07-24 00:00:00,7.8800001,7.9299998,7.8400002,7.8600001,138585,
"TABREED",2007-07-24 00:00:00,2.6300001,2.6900001,2.6300001,2.6800001,1531154,
"TAMWEEL",2007-07-24 00:00:00,4.2800002,4.3499999,4.2399998,4.3499999,2043201,
"TAQA",2007-07-24 00:00:00,2.79,2.8699999,2.79,2.8399999,3995814,
"TKFL",2007-07-24 00:00:00,5.5,5.5,5.5,5.5,735,
"UAB",2007-07-24 00:00:00,6.9099998,6.9099998,6.9099998,6.9099998,5000,
"UCC",2007-07-24 00:00:00,5,5,5,5,29878,
"UNB",2007-07-24 00:00:00,7.9400001,7.9400001,7.73,7.8499999,56675,
"UPP",2007-07-24 00:00:00,3.25,3.28,3.24,3.28,1710171,
"AAAIC",2007-07-23 00:00:00,112,112,112,112,1000,
"AABAR",2007-07-23 00:00:00,3.54,3.5999999,3.52,3.55,1186006,
"ABNIC",2007-07-23 00:00:00,7.9899998,7.9899998,7.5,7.52,52065,
"ADAVIATION",2007-07-23 00:00:00,2.24,2.24,2.24,2.24,5000,
"ADCB",2007-07-23 00:00:00,7,7,6.9499998,6.9699998,483960,
"ADIB",2007-07-23 00:00:00,55.75,56,55.700001,55.849998,39190,
"ADNH",2007-07-23 00:00:00,5.5,5.5,5.5,5.5,133506,
"ADNIC",2007-07-23 00:00:00,8,8,8,8,204979,
"ADSB",2007-07-23 00:00:00,2.6099999,2.6300001,2.6099999,2.6199999,5280,
"AGTHIA",2007-07-23 00:00:00,1.91,1.9299999,1.88,1.9,1426456,
"AIRARABIA",2007-07-23 00:00:00,1.0700001,1.0700001,1.05,1.0599999,92012177,
"AKIC",2007-07-23 00:00:00,1.63,1.63,1.61,1.63,40337,
"ALDAR",2007-07-23 00:00:00,7.4699998,7.5,7.3000002,7.3800001,6908672,
"AMAN",2007-07-23 00:00:00,25.4,25.950001,25,25.1,138460,
"AMLAK",2007-07-23 00:00:00,3.4000001,3.4000001,3.3099999,3.3099999,3974789,
"ARIG",2007-07-23 00:00:00,2.9000001,2.9000001,2.9000001,2.9000001,6000,
"ARKAN",2007-07-23 00:00:00,1.65,1.65,1.59,1.62,6787443,
"ARMX",2007-07-23 00:00:00,2.6300001,2.6500001,2.6099999,2.6300001,1473458,
"ARTC",2007-07-23 00:00:00,5.8600001,5.8800001,5.8400002,5.8600001,973662,
"ASMAK",2007-07-23 00:00:00,6,6,6,6,800,
"BILDCO",2007-07-23 00:00:00,3.95,3.95,3.95,3.95,6000,
"BOS",2007-07-23 00:00:00,2.5,2.53,2.5,2.51,114936,
"CBI",2007-07-23 00:00:00,2.2,2.2,2.1800001,2.1900001,38800,
"DANA",2007-07-23 00:00:00,1.64,1.64,1.58,1.61,8636959,
"DFM",2007-07-23 00:00:00,3.1400001,3.1400001,3.03,3.04,23543091,
"DIB",2007-07-23 00:00:00,10,10,9.9499998,9.96,3487358,
"DIC",2007-07-23 00:00:00,4.71,4.71,4.6399999,4.6500001,3491045,
"DRIVE",2007-07-23 00:00:00,3.03,3.03,3.01,3.03,21250,
"DU",2007-07-23 00:00:00,5.0599999,5.0599999,4.9699998,5.0100002,1439798,
"EBI",2007-07-23 00:00:00,9.1999998,9.1999998,9.1999998,9.1999998,10000,
"EMAAR",2007-07-23 00:00:00,11.2,11.25,11.05,11.1,7331076,
"ETISALAT",2007-07-23 00:00:00,18.549999,18.6,18.450001,18.549999,250093,
"FGB",2007-07-23 00:00:00,14.6,14.6,14.3,14.35,253520,
"GCEM",2007-07-23 00:00:00,6,6.0300002,6,6.02,128674,
"GGICO",2007-07-23 00:00:00,7.8000002,7.9000001,7.8000002,7.9000001,22650,
"GULFNAV",2007-07-23 00:00:00,1.27,1.27,1.25,1.26,14271885,
"IAIC",2007-07-23 00:00:00,3.21,3.25,3.2,3.23,1853177,
"INVESTB",2007-07-23 00:00:00,2.8900001,2.98,2.77,2.9400001,4750998,
"JULPHAR",2007-07-23 00:00:00,1.95,2.03,1.95,1.97,144748,
"NBAD",2007-07-23 00:00:00,20,20.1,20,20,22000,
"NBD",2007-07-23 00:00:00,9.0100002,9.0100002,9,9,25000,
"NBS",2007-07-23 00:00:00,2.8,2.8,2.8,2.8,62300,
"NCTH",2007-07-23 00:00:00,4.5,4.5,4.5,4.5,6000,
"OEIHC",2007-07-23 00:00:00,18.700001,18.700001,18.700001,18.700001,1000,
"OILC",2007-07-23 00:00:00,1.45,1.46,1.42,1.4299999,35002097,
"QCEM",2007-07-23 00:00:00,2.05,2.05,2.05,2.05,100,
"RAKCC",2007-07-23 00:00:00,2.1600001,2.1700001,2.04,2.0899999,4405643,
"RAKPROP",2007-07-23 00:00:00,1.5700001,1.5700001,1.53,1.55,3282450,
"RAKWCT",2007-07-23 00:00:00,2.1500001,2.1700001,2.0699999,2.1300001,893946,
"SCIDC",2007-07-23 00:00:00,4.25,4.25,4.23,4.2399998,55000,
"SHUAA",2007-07-23 00:00:00,4.9099998,4.9299998,4.8200002,4.8899999,220453,
"SICO",2007-07-23 00:00:00,5.75,6,5.75,5.8000002,25000,
"SOROUH",2007-07-23 00:00:00,4.3800001,4.4099998,4.3099999,4.3600001,4419095,
"SUDATEL",2007-07-23 00:00:00,7.8899999,7.9299998,7.8800001,7.8899999,139000,
"TABREED",2007-07-23 00:00:00,2.6500001,2.6600001,2.6199999,2.6400001,1466373,
"TAMWEEL",2007-07-23 00:00:00,4.2399998,4.25,4.1900001,4.2199998,3197705,
"TAQA",2007-07-23 00:00:00,2.8199999,2.8599999,2.75,2.79,3412132,
"TKFL",2007-07-23 00:00:00,5.5,5.5,5.5,5.5,915,
"UNB",2007-07-23 00:00:00,7.5599999,7.7399998,7.48,7.6399999,14534,
"UNION",2007-07-23 00:00:00,2.2,2.25,2.2,2.25,2051796,
"UPP",2007-07-23 00:00:00,3.25,3.28,3.21,3.23,3806316,
"AABAR",2007-07-22 00:00:00,3.7,3.76,3.55,3.6400001,6034165,
"ABNIC",2007-07-22 00:00:00,7.5,7.5,7.5,7.5,50000,
"ADAVIATION",2007-07-22 00:00:00,2.22,2.22,2.21,2.21,140000,
"ADCB",2007-07-22 00:00:00,6.9499998,7.02,6.9499998,6.9899998,441040,
"ADIB",2007-07-22 00:00:00,56.5,56.700001,55.700001,56.049999,58203,
"ADNH",2007-07-22 00:00:00,5.5999999,5.5999999,5.5,5.5300002,33582,
"ADNIC",2007-07-22 00:00:00,8.1099997,8.6999998,8.1000004,8.3100004,170000,
"ADSB",2007-07-22 00:00:00,2.8199999,2.9000001,2.8099999,2.8599999,28680,
"AGTHIA",2007-07-22 00:00:00,1.97,1.98,1.92,1.95,1166793,
"AIRARABIA",2007-07-22 00:00:00,1.1,1.1,1.0599999,1.0700001,65051840,
"AKIC",2007-07-22 00:00:00,1.5599999,1.5599999,1.5599999,1.5599999,13264,
"ALDAR",2007-07-22 00:00:00,7.5999999,7.6199999,7.5,7.5700002,5807641,
"AMAN",2007-07-22 00:00:00,26.35,26.35,25.049999,25.049999,275314,
"AMLAK",2007-07-22 00:00:00,3.46,3.48,3.3800001,3.4000001,3172751,
"ARIG",2007-07-22 00:00:00,3.0999999,3.0999999,3.0999999,3.0999999,10000,
"ARKAN",2007-07-22 00:00:00,1.7,1.7,1.62,1.65,7176721,
"ARMX",2007-07-22 00:00:00,2.6600001,2.6900001,2.6300001,2.6300001,921512,
"ARTC",2007-07-22 00:00:00,5.9499998,5.9499998,5.8499999,5.9000001,1895535,
"BILDCO",2007-07-22 00:00:00,4,4.0500002,4,4.04,107950,
"BOS",2007-07-22 00:00:00,2.46,2.5599999,2.46,2.54,48088,
"CBD",2007-07-22 00:00:00,8.3000002,8.3000002,8.3000002,8.3000002,12374,
"CBI",2007-07-22 00:00:00,2.23,2.26,2.1700001,2.1800001,2360936,
"DANA",2007-07-22 00:00:00,1.67,1.6799999,1.62,1.64,8794161,
"DFM",2007-07-22 00:00:00,3.1600001,3.21,3.0899999,3.1199999,18804808,
"DIB",2007-07-22 00:00:00,10,10.1,9.9499998,9.9499998,1684758,
"DIC",2007-07-22 00:00:00,4.73,4.77,4.6700001,4.6700001,3254323,
"DRIVE",2007-07-22 00:00:00,3.3299999,3.3299999,3.01,3.1300001,15615,
"DU",2007-07-22 00:00:00,5,5.0500002,4.9899998,5,2599187,
"EMAAR",2007-07-22 00:00:00,11.3,11.4,11.2,11.2,9877264,
"ETISALAT",2007-07-22 00:00:00,18.549999,18.6,18.5,18.6,402825,
"FBICO",2007-07-22 00:00:00,1.8,1.8,1.8,1.8,10000,
"FGB",2007-07-22 00:00:00,14.55,14.6,14.45,14.55,476217,
"FH",2007-07-22 00:00:00,7.6599998,7.6599998,7.6599998,7.6599998,2093,
"FOODCO",2007-07-22 00:00:00,4.1700001,4.1700001,4.1700001,4.1700001,37965,
"GCEM",2007-07-22 00:00:00,6.0700002,6.0700002,6.0599999,6.0700002,131773,
"GULFNAV",2007-07-22 00:00:00,1.3200001,1.3200001,1.26,1.27,18931818,
"IAIC",2007-07-22 00:00:00,3.25,3.28,3.21,3.21,1073890,
"JULPHAR",2007-07-22 00:00:00,2.04,2.04,1.9400001,1.9400001,10000,
"MAZAYA",2007-07-22 00:00:00,7,7,7,7,2000,
"NBD",2007-07-22 00:00:00,9.0100002,9.0100002,9.0100002,9.0100002,2500,
"NBS",2007-07-22 00:00:00,2.77,2.77,2.76,2.77,154700,
"NCC",2007-07-22 00:00:00,10.5,10.5,10.5,10.5,3000,
"OEIHC",2007-07-22 00:00:00,18.1,18.1,18.1,18.1,88,
"OILC",2007-07-22 00:00:00,1.49,1.5,1.4400001,1.46,23522515,
"RAKCC",2007-07-22 00:00:00,2.1800001,2.24,2.1600001,2.2,1464053,
"RAKPROP",2007-07-22 00:00:00,1.6,1.6,1.5599999,1.5700001,8127233,
"RAKWCT",2007-07-22 00:00:00,2.0799999,2.1700001,2.0799999,2.1300001,349600,
"SCIDC",2007-07-22 00:00:00,4.1100001,4.1500001,4.1100001,4.1300001,19662,
"SHUAA",2007-07-22 00:00:00,5,5,4.8899999,4.8899999,58627,
"SICO",2007-07-22 00:00:00,5.5,5.5,5.5,5.5,5000,
"SOROUH",2007-07-22 00:00:00,4.4200001,4.46,4.4000001,4.4099998,3002034,
"SUDATEL",2007-07-22 00:00:00,7.8299999,7.8899999,7.8299999,7.8699999,215246,
"TABREED",2007-07-22 00:00:00,2.7,2.72,2.6600001,2.6700001,2607935,
"TAMWEEL",2007-07-22 00:00:00,4.3299999,4.3600001,4.25,4.25,1211615,
"TAQA",2007-07-22 00:00:00,2.9200001,2.9300001,2.8299999,2.8699999,5069911,
"TKFL",2007-07-22 00:00:00,5.6500001,5.6500001,5.5,5.5900002,5595,
"UCC",2007-07-22 00:00:00,5.1300001,5.1300001,4.9499998,5,166413,
"UNB",2007-07-22 00:00:00,7.5100002,7.8499999,7.5,7.73,118927,
"UNION",2007-07-22 00:00:00,2.26,2.26,2.26,2.26,312,
"UPP",2007-07-22 00:00:00,3.29,3.3,3.25,3.26,2002944,
