symbol

FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML

date
open
high
low
close
volume
2011-07-27
13.02
12.5
12.5
13.02
10
2011-08-11
13.02
14
14
13.02
138
2011-09-30
13.02
12.02
12.02
13.02
1
2011-10-03
13.02
13.05
13.05
13.05
4000
2011-10-04
13.05
14.05
13.1
14.05
560
2011-10-05
14.05
15.05
14.55
14.05
101
2011-10-06
14.05
14.05
14.05
14.05
195
2011-10-17
15.05
14.05
14.05
15.05
1
2011-11-17
13.05
12.15
12.15
13.05
2
2011-11-25
13.05
14.05
14.05
13.05
2
2012-03-26
29.14
30.59
30.59
30.59
0
2012-03-27
30.59
32.11
32.11
32.11
0
2012-03-28
32.11
33.71
33.71
32.11
62
2012-03-29
32.11
33.7
33.7
32.11
1
2012-04-10
32.11
33.7
33.7
32.11
1
2012-12-04
33.25
33.25
33.25
33.25
500
2013-04-17
34.65
34.65
34.65
34.65
1000
2013-04-18
36
36
36
36
1000
2013-04-23
37.8
37.8
37.8
37.8
2000
2013-04-29
39.69
39.69
39.69
39.69
1000
2013-05-08
37.71
37.71
37.71
37.71
500
2013-06-10
37.52
37.52
37.52
37.52
2500
2013-06-12
37.52
36
36
36
1000
2013-06-14
34.2
34.2
34.2
34.2
500
2013-06-17
34
34
32.49
32.49
2000
2013-06-19
34
34
34
34
500
2013-06-20
34
34
34
34
1000
2013-06-24
34.99
34.99
34.99
34
5000
2013-06-25
34
34.92
34.92
34.92
500
2013-06-26
34.92
33.5
33.5
33.5
1000
2013-09-05
32.95
33
32.95
33
2500
2013-09-20
34.65
34.65
34.65
34.65
1000
2013-11-11
34.49
34.49
34.49
33.78
500
2013-11-21
32.1
32.1
32.1
32.1
1500
2013-11-25
31.5
31.5
31.5
32.1
500
2013-11-27
30.51
30.51
30.51
30.51
500
2013-12-05
30.51
31.9
31.9
31.9
1000
2013-12-06
33.49
33.49
33.49
33.49
10500
2013-12-09
33.49
35.16
35.16
35.16
4000
2013-12-16
33.75
33.75
33.75
33.75
5000
2013-12-19
35.43
35.43
35.43
35.43
2000
2014-01-01
35
35
35
35
500
2014-01-03
35.5
35.5
35.5
35.5
500
2014-01-07
37.27
37.27
37.27
37.27
4000
2014-01-17
51.94
51.94
51.94
51.94
500
2014-01-27
64.5
65.56
64.5
65.56
3000
2014-01-29
69.07
69.07
69.07
69.07
500
2014-01-30
72.52
72.52
72.52
72.52
2000
2014-01-31
76.13
76.13
76.13
72.52
500
2014-02-03
76.12
76.13
76.12
76.13
1000
2014-02-04
79.3
79.3
79.3
79.3
500
2014-02-06
83.26
83.26
83.26
83.26
500
2014-03-12 75.865
73.81
73.81
73.81
0

Downloaded From: www

FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML

2014-03-24
2014-04-04
2014-06-09
2014-06-16
2014-06-20
2014-09-25
2014-10-14
2014-10-28
2014-11-07
2014-11-10
2014-11-12
2014-11-14
2014-11-17
2014-11-19
2014-12-04
2014-12-18
2015-01-19

70.12
73.62
74
68
71
68
68
62.7
65
65.5
62.5
61
61.6
64.68
59.01
59.01
60

70.12
73.62
74
68
71
68
68
65
65
65.5
62.5
61
61.6
64.68
59.01
59.01
60

70.12
73.62
74
68
71
68
68
62.7
65
65.5
62.5
61
61.6
61.6
59.01
59.01
60

70.12
73.62
74
68
71
68
68
65
65
65.5
62.5
61
61.6
61.6
59.01
59.01
60

500
500
500
4000
4000
1000
2000
4000
2000
3500
500
5000
1000
4500
1000
4500
500

loaded From: www.OpenDoors.Pk

HISTORICAL PRICES
SYMBOL

DATE

OPEN

HIGH

LOW

CLOSE

VOLUME

FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML

10/26/2016
10/25/2016
10/24/2016
10/20/2016
10/19/2016
10/18/2016
10/17/2016
10/14/2016
10/13/2016
10/10/2016
10/7/2016
10/6/2016
10/5/2016
10/4/2016
10/3/2016
9/29/2016
9/28/2016
9/27/2016
9/26/2016
9/23/2016
9/22/2016
9/22/2016
9/21/2016
9/20/2016
9/19/2016
9/16/2016
9/15/2016
9/8/2016
9/6/2016
9/5/2016
9/2/2016
9/1/2016
8/31/2016
8/30/2016
8/29/2016
8/26/2016
8/25/2016
8/24/2016
8/23/2016
8/22/2016
8/19/2016
8/18/2016
8/17/2016
8/16/2016
8/15/2016
8/12/2016
8/11/2016
8/10/2016
8/9/2016
8/8/2016
8/5/2016
8/4/2016
8/3/2016
8/2/2016
8/1/2016

191
191
203
208
207.01
214
222.95
215
0
0
210
210
215
208.01
220
220
221
222.22
220
225
225
225
223.1
222
223.2
230
228
238
236
237.5
237.5
242
240
249
238
245.1
249.1
261.99
256.33
245.99
239
235
226.25
259
245
227
240
250
276
258.01
271
286
312.19
297.33
283.18

191
195
203
208.99
209.99
217
223
220.5
210
210
210
210
220
216
220.1
220
221
226
229
225
225
225
223.1
222
226
230
232.55
238
240
237.5
237.5
242
242
249.9
238
245.1
249.1
261.99
256.33
249.99
242
237.98
234.99
262.45
250
244.99
240
250
276
284.25
271
290
312.19
297.33
283.18

186.5
191
197.62
208
205
209
220
215
210
210
210
209.01
212
208
210
216
212
222.22
220
222
222
222
223.1
222
223
222
228
238
236
234
237.5
239
239
226.1
238
240
248.9
261.99
254
249.99
239
234
225.63
237.5
245
227
236.28
248.71
261.25
257.23
270.76
285.01
300
297.33
283.18

186.5
195
197.98
208
209.5
213.56
220
220.4
210
210
210
209.42
213
209.65
212.78
216.36
217.81
223.01
228.67
222.37
222
222
225.63
225.63
225.63
222.5
231
240
240
234.03
237.5
239.5
241
240.32
238
242.6
248.95
261.99
254.98
250.99
242
235.99
233.83
237.5
250
244.85
236.28
248.71
261.79
274.99
270.76
285.01
300.01
297.33
283.18

1000
600
2600
600
900
4500
1900
1600
100
100
200
800
1100
4300
1600
1600
1700
1300
2600
500
900
900
100
100
1000
600
2500
100
500
400
800
1700
3800
16500
200
700
700
100
300
1300
700
1100
2800
6000
700
1400
5300
3400
6200
6400
1000
1300
18400
2600
100

FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML

7/29/2016
7/28/2016
7/27/2016
7/26/2016
7/25/2016
7/22/2016
7/21/2016
7/20/2016
7/19/2016
7/18/2016
7/18/2016
7/15/2016
7/14/2016
7/13/2016
7/12/2016
7/11/2016
7/4/2016
6/30/2016
6/29/2016
6/28/2016
6/27/2016
6/20/2016
6/17/2016
6/16/2016
6/13/2016
6/10/2016
6/9/2016
6/8/2016
6/7/2016
6/6/2016
6/3/2016
6/2/2016
6/1/2016
5/31/2016
5/30/2016
5/27/2016
5/26/2016
5/24/2016
5/23/2016
5/20/2016
5/19/2016
5/18/2016
5/17/2016
5/13/2016
5/12/2016
5/11/2016
5/10/2016
5/9/2016
5/6/2016
5/5/2016
5/4/2016
5/2/2016
4/28/2016
4/27/2016
4/26/2016
4/22/2016
4/13/2016

269.7
256.84
241
230
225
230.68
198.78
209.24
222.02
231.84
231.84
244.04
256.88
270.39
0
0
299.2
314.94
331.51
348.95
367.31
0
0
0
446.15
0
404.68
385.41
367.06
349.59
0
0
302
287.62
0
260
253.05
235
230.47
223.03
212.41
202.3
192.72
0
174.96
166.63
158.7
0
0
0
0
0
0
115.15
109.1
104.46
99.49

269.7
256.86
244.63
235.98
235
230.68
219.7
209.24
222.02
231.84
231.84
244.04
256.88
275
284.61
291.81
299.2
314.94
331.51
348.95
367.31
386.63
401.3
413.71
446.15
424.91
404.68
385.41
367.06
349.59
332.95
317.1
302
287.62
273.93
265.7
253.05
241.99
230.47
223.03
212.41
202.3
192.72
183.7
174.96
166.63
158.7
151.15
144
137.22
133.28
126.94
120.9
115.15
109.68
104.46
99.49

269.7
255
241
230
222
221
198.78
209.24
220.25
231.84
231.84
244.04
256.88
270.39
284.61
291.81
299.2
314.94
331.51
348.95
367.31
386.63
401.3
413.71
430
424.91
404.68
385.41
367.06
349.59
332.95
317.1
302
287.62
273.93
260
253.05
235
230.47
201.79
212.41
202.3
192.72
183.7
174.96
166.63
158.7
151.15
144
137.22
133.28
126.94
120.9
115.15
109.1
104.46
99.49

269.7
256.86
244.63
232.99
224.75
229.99
219.7
209.24
220.25
231.84
231.84
244.04
256.88
270.39
284.61
291.81
299.2
314.94
331.51
348.95
367.31
386.63
401.3
413.71
430.03
424.91
404.68
385.41
367.06
349.59
332.95
317.1
302
287.62
273.93
265.7
253.05
241
230.47
220
212.41
202.3
192.72
183.7
174.96
166.63
158.7
151.15
144
137.22
133.28
126.94
120.9
115.15
109.68
104.46
99.49

100
400
700
1600
1900
3900
23700
1200
1600
500
500
400
900
9000
0
0
500
500
500
500
1500
0
0
0
17500
0
1500
2500
2000
1000
0
0
500
500
0
1000
500
1500
1000
6000
500
500
500
0
1500
500
500
0
0
0
0
0
0
500
1000
500
500

FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML

4/1/2016
3/31/2016
3/29/2016
3/25/2016
3/24/2016
3/18/2016
3/15/2016
3/10/2016
3/8/2016
3/4/2016
3/3/2016
2/29/2016
2/16/2016
2/11/2016
2/8/2016
1/21/2016
1/15/2016
1/14/2016
1/13/2016
1/12/2016
1/6/2016
12/23/2015
11/18/2015
11/13/2015
8/20/2015
7/1/2015
6/29/2015
6/24/2015
6/3/2015
6/1/2015
5/28/2015
5/12/2015
4/17/2015
4/16/2015
1/19/2015
12/18/2014
12/4/2014
11/19/2014
11/18/2014
11/17/2014
11/14/2014
11/12/2014
11/10/2014
11/10/2014
11/7/2014
10/28/2014
10/22/2014
10/14/2014
9/25/2014
6/20/2014
6/16/2014
6/10/2014
6/9/2014
4/4/2014
3/24/2014
3/12/2014
3/11/2014

90
0
0
100
100.11
95.35
90.82
88
80
79.72
83.91
79.92
76.12
72.5
69.42
0
66.12
0
0
60.7
0
57.8
57.8
55.6
59.85
0
63
0
59
0
0
57
59.85
57.5
60
61.96
59.01
64.68
0
61.6
61
62.5
65.5
65.5
62
62.7
0
70.8
68
71
68
0
74
73.62
70.12
77.81
77.81

94.76
90.25
95
100
100.11
95.35
90.82
88
80
79.72
83.91
79.92
76.12
72.5
69.42
63.75
66.12
65.31
62.97
60.7
57.81
57.8
57.8
55.6
59.85
63.5
63
60
59
61.15
58.24
57
59.85
62.99
60
61.96
59.01
64.68
61
61.6
61
62.5
65.5
65.5
62
65
66
70.8
68
71
68
70.3
74
73.62
70.12
73.81
75.87

90
90.25
95
95.12
100.11
95.35
90.82
88
80
79.72
76.15
79.92
76.12
72.5
69.42
63.75
66.12
65.31
62.97
60.7
57.81
57.8
57.8
55.6
59.85
63.5
63
60
59
61.15
58.24
57
59.85
57
60
61.96
59.01
64
61
61.6
61
62.5
65.5
65.5
62
62.7
66
70.8
68
71
68
70.3
74
73.62
70.12
73.81
75.87

94.76
90.25
95
95.12
100.11
95.35
90.82
88
83.91
83.91
83.91
79.92
76.12
72.5
69.42
66.12
66.12
65.31
62.97
60.7
57.81
57.8
57.8
55.6
59.85
63
63
60
59
61.15
58.24
57
59.85
57
60
59.01
59.01
61.6
61.6
61.6
61
62.5
65.5
65.5
65
65
66
68
68
71
68
70.3
74
73.62
70.12
73.81
75.87

1000
0
0
1000
500
500
500
500
500
500
1000
500
500
500
500
2500
1000
0
0
500
0
2500
500
1000
500
500
500
0
1000
0
0
1000
2000
7500
500
4500
1000
4500
2500
1000
5000
500
3500
3500
2000
4000
0
2000
1000
4000
4000
0
500
500
500
0
0

FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML
FML

2/27/2014
2/26/2014
2/6/2014
2/4/2014
2/3/2014
1/31/2014
1/30/2014
1/29/2014
1/27/2014
1/17/2014
1/7/2014
1/3/2014
1/1/2014
12/19/2013
12/16/2013
12/9/2013
12/6/2013
12/5/2013
11/27/2013
11/25/2013
11/21/2013
11/11/2013
9/20/2013
9/5/2013
6/26/2013
6/25/2013
6/24/2013
6/20/2013
6/19/2013
6/17/2013
6/14/2013
6/12/2013
6/10/2013
5/8/2013
4/29/2013
4/23/2013
4/18/2013
4/17/2013
12/4/2012
4/10/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
11/25/2011
11/17/2011
10/17/2011
10/6/2011
10/5/2011
10/4/2011
10/3/2011
9/30/2011
8/11/2011
7/27/2011

83.26
79.3
83.26
79.3
76.12
76.13
72.52
69.07
64.5
51.94
37.27
35.5
35
35.43
33.75
35.16
33.49
31.9
30.51
31.5
32.1
34.49
34.65
32.95
34.92
34
34.99
34
34
34
34.2
37.52
37.52
37.71
39.69
37.8
36
34.65
33.25
32.11
32.11
32.11
30.59
29.14
13.05
13.05
15.05
14.05
14.05
13.05
13.02
13.02
13.02
13.02

79.02
81.08
83.26
79.3
76.13
76.13
72.52
69.07
65.56
51.94
37.27
35.5
35
35.43
33.75
35.16
33.49
31.9
30.51
31.5
32.1
34.49
34.65
33
33.5
34.92
34.99
34
34
34
34.2
36
37.52
37.71
39.69
37.8
36
34.65
33.25
33.7
33.7
33.71
32.11
30.59
14.05
12.15
14.05
14.05
15.05
14.05
13.05
12.02
14
12.5

79.02
81.08
83.26
79.3
76.12
76.13
72.52
69.07
64.5
51.94
37.27
35.5
35
35.43
33.75
35.16
33.49
31.9
30.51
31.5
32.1
34.49
34.65
32.95
33.5
34.92
34.99
34
34
32.49
34.2
36
37.52
37.71
39.69
37.8
36
34.65
33.25
33.7
33.7
33.71
32.11
30.59
14.05
12.15
14.05
14.05
14.55
13.1
13.05
12.02
14
12.5

79.02
81.08
83.26
79.3
76.13
72.52
72.52
69.07
65.56
51.94
37.27
35.5
35
35.43
33.75
35.16
33.49
31.9
30.51
32.1
32.1
33.78
34.65
33
33.5
34.92
34
34
34
32.49
34.2
36
37.52
37.71
39.69
37.8
36
34.65
33.25
32.11
32.11
32.11
32.11
30.59
13.05
13.05
15.05
14.05
14.05
14.05
13.05
13.02
13.02
13.02

0
0
500
500
1000
500
2000
500
3000
500
4000
500
500
2000
5000
4000
10500
1000
500
500
1500
500
1000
2500
1000
500
5000
1000
500
2000
500
1000
2500
500
1000
2000
1000
1000
500
1
1
62
0
0
2
2
1
195
101
560
4000
1
138
10