Date,Tag,Volume,Open,Close,Change
2012-05-18,AGL,0,14.02,14.02,0
2012-05-18,AHL,3888,8.50,8.50,0
2012-05-18,AMCL (XD),5816,57.75,58.00,0.25
2012-05-18,AMBL,0,35.06,35.06,0
2012-05-18,BST,0,25.49,25.49,0
2012-05-18,BCBTT,0,11.90,11.90,0
2012-05-18,BER,0,3.40,3.40,0
2012-05-18,CCFG,0,0.31,0.31,0
2012-05-18,FCI,0,8.50,8.50,0
2012-05-18,FFL,0,8.25,8.25,0
2012-05-18,GKC,0,4.48,4.48,0
2012-05-18,GHL,0,15.25,15.25,0
2012-05-18,GML (XD),0,18.98,18.98,0
2012-05-18,JMMB,8686,0.80,0.73,-0.07
2012-05-18,NCBJ,0,1.93,1.93,0
2012-05-18,NEL,124,13.76,13.76,0
2012-05-18,NFM,9815,0.70,0.70,0
2012-05-18,NML,1693,46.28,46.29,0.01
2012-05-18,OCM,0,12.42,12.42,0
2012-05-18,PLD,0,4.60,4.60,0
2012-05-18,PHL,0,8.00,8.00,0
2012-05-18,RML,0,31.35,31.35,0
2012-05-18,RBL,178,95.36,95.38,0.02
2012-05-18,SFC,4850,7.60,7.60,0
2012-05-18,SIJL,0,2.39,2.39,0
2012-05-18,SBTT,10822,56.06,56.24,0.18
2012-05-18,SVL,0,0.14,0.14,0
2012-05-18,WCO,0,68.60,68.60,0
2012-05-18,TCL,0,1.80,1.80,0
2012-05-18,UCL,1000,35.37,35.41,0.04
2012-05-18,LJWA,0,0.34,0.34,0
2012-05-18,LJWB,0,0.80,0.80,0