TRW Stockbrokers Ltd. A member of the Nigerian Stock Exchange

Date	Stock	Open	High	Low	Close	Change	Deals	Volume	Value	Chart
08/Feb/2010	7UP	30.60	30.60	30.60	30.60	0.00	8	78,696	2,489,364.50	Chart
08/Feb/2010	ACCESS	9.12	8.78	8.67	8.78	-0.34	242	8,992,500	78,061,544.13	Chart
08/Feb/2010	ADSWITCH	2.30	2.30	2.30	2.30	0.00	1	1,000	2,190.00	Chart
08/Feb/2010	AFPRINT	0.86	0.86	0.86	0.86	0.00	1	2,500	2,150.00	Chart
08/Feb/2010	AFRIBANK	3.01	3.16	3.01	3.16	0.15	117	4,061,237	12,681,693.69	Chart
08/Feb/2010	AFROMEDIA	0.63	0.63	0.63	0.63	0.00	5	6,855	4,113.00	Chart
08/Feb/2010	AGLEVENT	3.00	3.00	2.99	3.00	0.00	16	734,506	2,187,580.88	Chart
08/Feb/2010	AIICO	1.05	1.10	1.05	1.06	0.01	117	4,268,076	4,646,116.44	Chart
08/Feb/2010	AIRSERVICE	2.85	2.85	2.85	2.85	0.00	4	21,581	59,147.75	Chart
08/Feb/2010	ALUMACO	18.42	17.50	17.50	17.50	-0.92	1	50,005	875,087.50	Chart
08/Feb/2010	AP	39.37	39.37	39.37	39.37	0.00	63	315,629	11,989,894.78	Chart
08/Feb/2010	ASHAKACEM	14.96	15.50	14.96	15.30	0.34	76	2,312,229	34,977,625.83	Chart
08/Feb/2010	ASOSAVINGS	0.67	0.70	0.64	0.64	-0.03	51	16,883,108	11,229,636.56	Chart
08/Feb/2010	BAGCO	1.99	1.92	1.92	1.92	-0.07	100	790,856	1,534,148.63	Chart
08/Feb/2010	BCC	50.00	50.00	50.00	50.00	0.00	34	708,678	35,345,224.36	Chart
08/Feb/2010	BECOPETRO	2.07	2.07	2.07	2.07	0.00	7	67,500	132,975.00	Chart
08/Feb/2010	BERGER	3.36	3.36	3.36	3.36	0.00	4	14,384	50,631.68	Chart
08/Feb/2010	BIGTREAT	0.81	0.84	0.79	0.84	0.03	17	571,026	466,693.84	Chart
08/Feb/2010	CADBURY	14.36	14.36	14.36	14.36	0.00	50	357,506	4,971,818.71	Chart
08/Feb/2010	CAP	28.00	28.00	28.00	28.00	0.00	4	12,000	319,200.00	Chart
08/Feb/2010	CAPHOTEL	2.49	2.38	2.37	2.37	-0.12	4	250,500	594,700.00	Chart
08/Feb/2010	CAPOIL	0.50	0.50	0.50	0.50	0.00	3	315,000	157,500.00	Chart
08/Feb/2010	CCNN	15.87	15.30	15.11	15.17	-0.70	46	3,665,999	55,923,638.38	Chart
08/Feb/2010	CHAMS	0.75	0.75	0.73	0.73	-0.02	24	1,069,830	791,136.50	Chart
08/Feb/2010	CHEVRON	69.79	69.79	69.79	69.79	0.00	8	6,275	442,070.00	Chart
08/Feb/2010	CILEASING	2.66	2.53	2.53	2.53	-0.13	20	649,245	1,644,475.85	Chart
08/Feb/2010	CONOIL	31.00	31.00	31.00	31.00	0.00	6	10,881	336,344.50	Chart
08/Feb/2010	CONTINSURE	0.97	0.99	0.93	0.99	0.02	3	160,000	152,500.00	Chart
08/Feb/2010	CORNERST	0.56	0.55	0.54	0.55	-0.01	13	1,180,300	648,165.00	Chart
08/Feb/2010	COSTAIN	5.95	5.95	5.66	5.95	0.00	110	1,569,940	8,983,145.41	Chart
08/Feb/2010	COURTVILLE	0.50	0.50	0.50	0.50	0.00	4	1,080,000	540,000.00	Chart
08/Feb/2010	CRUSADER	1.02	0.97	0.97	0.97	-0.05	11	177,307	174,237.79	Chart
08/Feb/2010	CUSTODYINS	2.92	2.99	2.78	2.78	-0.14	24	1,054,014	3,025,313.37	Chart
08/Feb/2010	CUTIX	3.28	3.12	3.12	3.12	-0.16	1	63,200	197,184.00	Chart
08/Feb/2010	DAARCOMM	0.69	0.69	0.69	0.69	0.00	10	60,900	43,848.00	Chart
08/Feb/2010	DANGFLOUR	12.37	12.98	12.03	12.98	0.61	185	4,741,723	57,996,562.73	Chart
08/Feb/2010	DANGSUGAR	15.96	15.25	15.17	15.17	-0.79	89	1,102,206	16,783,161.91	Chart
08/Feb/2010	DEAPCAP	2.02	2.02	2.02	2.02	0.00	1	500	1,010.00	Chart
08/Feb/2010	DIAMONDBNK	9.27	8.81	8.81	8.81	-0.46	49	1,399,410	12,338,302.10	Chart
08/Feb/2010	DNMEYER	4.88	4.88	4.88	4.88	0.00	1	3,870	17,956.80	Chart
08/Feb/2010	DUNLOP	0.50	0.50	0.50	0.50	0.00	4	28,887	14,443.50	Chart
08/Feb/2010	ECOBANK	6.72	6.39	6.39	6.39	-0.33	7	122,000	779,580.00	Chart
08/Feb/2010	EQUITYASUR	0.50	0.50	0.50	0.50	0.00	2	50,444	25,222.00	Chart
08/Feb/2010	ETERNAOIL	5.89	6.18	5.65	6.01	0.12	37	1,024,000	6,184,539.55	Chart
08/Feb/2010	ETI	16.00	16.01	15.20	15.20	-0.80	56	7,801,730	121,284,318.50	Chart
08/Feb/2010	EVANSMED	1.11	1.12	1.12	1.12	0.01	8	110,486	125,263.76	Chart
08/Feb/2010	FCMB	9.52	9.52	9.25	9.50	-0.02	90	6,667,759	62,688,045.00	Chart
08/Feb/2010	FIDELITYBK	2.66	2.58	2.53	2.55	-0.11	153	7,830,170	19,899,405.02	Chart
08/Feb/2010	FIDSON	2.20	2.15	2.09	2.09	-0.11	16	468,916	983,844.44	Chart
08/Feb/2010	FIRSTALUM	0.50	0.50	0.50	0.50	0.00	2	501,000	250,500.00	Chart
08/Feb/2010	FIRSTBANK	15.17	15.00	14.51	14.83	-0.34	934	10,939,708	161,580,028.50	Chart
08/Feb/2010	FIRSTINLND	0.80	0.80	0.76	0.77	-0.03	196	25,562,561	19,523,336.09	Chart
08/Feb/2010	FLOURMILL	38.01	37.01	36.11	36.60	-1.41	67	1,266,697	46,169,703.63	Chart
08/Feb/2010	FTNCOCOA	0.86	0.90	0.84	0.90	0.04	40	1,842,112	1,622,597.68	Chart
08/Feb/2010	GLAXOSMITH	26.50	26.50	25.18	26.00	-0.50	27	1,151,211	29,879,315.72	Chart
08/Feb/2010	GOLDINSURE	0.59	0.61	0.57	0.57	-0.02	16	1,734,140	1,052,129.40	Chart
08/Feb/2010	GTASSURE	2.25	2.18	2.14	2.17	-0.08	40	9,208,900	19,862,265.00	Chart
08/Feb/2010	GUARANTY	18.00	18.00	17.51	17.81	-0.19	333	3,633,673	64,510,556.22	Chart
08/Feb/2010	GUINEAINS	0.50	0.50	0.50	0.50	0.00	11	162,000	81,000.00	Chart
08/Feb/2010	GUINNESS	128.02	128.00	128.00	128.00	-0.02	46	332,176	42,552,172.32	Chart
08/Feb/2010	HALLMARK	3.22	3.22	3.22	3.22	0.00	1	14,058	43,017.48	Chart
08/Feb/2010	HMARKINS	0.50	0.50	0.50	0.50	0.00	1	7,600	3,800.00	Chart
08/Feb/2010	HONYFLOUR	6.68	6.35	6.35	6.35	-0.33	13	115,900	735,965.00	Chart
08/Feb/2010	IBTC	9.10	8.65	8.65	8.65	-0.45	37	888,001	7,689,237.68	Chart
08/Feb/2010	IHS	4.03	4.03	4.03	4.03	0.00	1	800	3,064.00	Chart
08/Feb/2010	INCAR	2.28	2.17	2.17	2.17	-0.11	2	243,500	528,395.00	Chart
08/Feb/2010	INTBREW	3.00	3.00	3.00	3.00	0.00	10	83,612	238,294.20	Chart
08/Feb/2010	INTENEGINS	0.59	0.58	0.57	0.57	-0.02	38	4,997,331	2,854,491.98	Chart
08/Feb/2010	INTERCONT	2.18	2.20	2.09	2.20	0.02	84	1,665,629	3,546,755.71	Chart
08/Feb/2010	JAPAULOIL	1.22	1.22	1.16	1.17	-0.05	87	4,919,926	5,830,600.11	Chart
08/Feb/2010	JBERGER	28.50	28.00	27.08	28.00	-0.50	23	328,259	8,936,357.72	Chart
08/Feb/2010	JOHNHOLT	9.28	9.28	9.28	9.28	0.00	2	1,160	10,231.20	Chart
08/Feb/2010	LASACO	0.54	0.55	0.52	0.52	-0.02	45	7,632,013	4,015,460.29	Chart
08/Feb/2010	LAWUNION	0.60	0.63	0.57	0.63	0.03	28	4,430,000	2,586,320.00	Chart
08/Feb/2010	LIVESTOCK	0.80	0.76	0.76	0.76	-0.04	13	401,458	305,108.08	Chart
08/Feb/2010	MAYBAKER	5.23	5.23	5.23	5.23	0.00	9	38,920	203,715.00	Chart
08/Feb/2010	MBENEFIT	0.64	0.64	0.64	0.64	0.00	5	183,236	117,271.04	Chart
08/Feb/2010	MOBIL	97.51	97.51	97.51	97.51	0.00	6	1,884	177,912.43	Chart
08/Feb/2010	MTI	0.50	0.50	0.50	0.50	0.00	1	200	100.00	Chart
08/Feb/2010	MULTIVERSE	0.50	0.50	0.50	0.50	0.00	7	226,650	113,325.00	Chart
08/Feb/2010	NAHCO	8.55	8.25	8.13	8.19	-0.36	209	2,009,808	16,441,917.79	Chart
08/Feb/2010	NAMPAK	6.99	6.99	6.99	6.99	0.00	2	1,700	11,305.00	Chart
08/Feb/2010	NASCON	6.65	6.40	6.32	6.32	-0.33	50	1,244,908	7,902,766.64	Chart
08/Feb/2010	NB	57.00	57.20	57.10	57.20	0.20	101	731,061	41,925,094.37	Chart
08/Feb/2010	NBC	28.50	28.50	27.08	27.08	-1.42	31	811,272	22,479,439.29	Chart
08/Feb/2010	NCR	8.13	8.13	8.13	8.13	0.00	5	20,100	156,103.00	Chart
08/Feb/2010	NEIMETH	1.64	1.64	1.64	1.64	0.00	7	48,605	75,848.00	Chart
08/Feb/2010	NEM	0.56	0.56	0.55	0.56	0.00	28	871,755	483,878.15	Chart
08/Feb/2010	NESTLE	270.00	270.00	270.00	270.00	0.00	31	80,903	22,118,865.40	Chart
08/Feb/2010	NIGERINS	0.78	0.80	0.75	0.75	-0.03	17	880,000	687,340.00	Chart
08/Feb/2010	NIWICABLE	0.92	0.92	0.92	0.92	0.00	4	9,050	7,964.00	Chart
08/Feb/2010	NNFM	21.80	21.80	21.80	21.80	0.00	5	38,000	786,980.00	Chart
08/Feb/2010	OANDO	93.99	93.99	93.99	93.99	0.00	4	6,656	625,597.44	Chart
08/Feb/2010	OCEANIC	2.18	2.28	2.10	2.18	0.00	109	3,070,411	6,656,922.25	Chart
08/Feb/2010	OMATEK	0.63	0.63	0.63	0.63	0.00	1	2,500	1,500.00	Chart
08/Feb/2010	PHARMDEKO	4.97	4.97	4.97	4.97	0.00	1	200	946.00	Chart
08/Feb/2010	PLATINUM	2.09	2.05	1.99	2.05	-0.04	58	1,763,044	3,588,022.90	Chart
08/Feb/2010	PRESCO	4.57	4.78	4.60	4.78	0.21	20	240,700	1,132,446.00	Chart
08/Feb/2010	PRESTIGE	3.61	3.61	3.61	3.61	0.00	3	8,100	27,783.00	Chart
08/Feb/2010	PZ	26.00	26.00	26.00	26.00	0.00	44	184,926	4,624,625.80	Chart
08/Feb/2010	REDSTAREX	2.64	2.64	2.64	2.64	0.00	5	40,493	102,042.36	Chart
08/Feb/2010	RESORTSAL	0.50	0.50	0.50	0.50	0.00	3	1,530,000	765,000.00	Chart
08/Feb/2010	ROYALEX	0.54	0.56	0.53	0.56	0.02	13	1,321,000	715,760.00	Chart
08/Feb/2010	RTBRISCOE	5.65	5.38	5.38	5.38	-0.27	14	174,780	955,404.57	Chart
08/Feb/2010	SKYEBANK	7.69	7.38	7.31	7.31	-0.38	239	13,316,942	97,465,686.61	Chart
08/Feb/2010	SOVRENINS	0.50	0.50	0.50	0.50	0.00	2	24,060	12,030.00	Chart
08/Feb/2010	SPRINGBANK	1.40	1.40	1.36	1.36	-0.04	27	384,024	539,384.86	Chart
08/Feb/2010	STACO	0.87	0.87	0.87	0.87	0.00	4	19,090	15,844.70	Chart
08/Feb/2010	STARCOMMS	2.33	2.25	2.22	2.25	-0.08	33	1,385,622	3,108,176.80	Chart
08/Feb/2010	STDINSURE	0.68	0.70	0.65	0.65	-0.03	14	2,091,000	1,396,960.00	Chart
08/Feb/2010	STERLNBANK	1.60	1.65	1.57	1.60	0.00	63	2,776,765	4,452,158.16	Chart
08/Feb/2010	STUDPRESS	2.92	2.92	2.92	2.92	0.00	1	150	417.00	Chart
08/Feb/2010	TANTALIZER	0.93	0.90	0.89	0.90	-0.03	25	994,670	895,171.00	Chart
08/Feb/2010	TOTAL	150.00	150.00	150.00	150.00	0.00	6	2,566	373,540.92	Chart
08/Feb/2010	TRANSCORP	0.50	0.50	0.50	0.50	0.00	15	404,719	202,359.50	Chart
08/Feb/2010	UAC-PROP	21.00	21.20	19.95	21.20	0.20	25	487,000	9,911,650.00	Chart
08/Feb/2010	UACN	41.90	40.00	39.91	39.91	-1.99	47	2,532,469	101,219,367.78	Chart
08/Feb/2010	UBA	13.68	13.00	13.00	13.00	-0.68	67	3,067,739	39,880,607.00	Chart
08/Feb/2010	UBN	6.15	6.02	6.00	6.00	-0.15	142	2,719,372	16,359,119.85	Chart
08/Feb/2010	UNHOMES	1.12	1.07	1.07	1.07	-0.05	21	760,751	814,156.57	Chart
08/Feb/2010	UNIC	0.76	0.77	0.73	0.77	0.01	6	306,000	229,103.60	Chart
08/Feb/2010	UNILEVER	24.00	25.10	24.50	25.00	1.00	75	2,191,236	54,561,850.18	Chart
08/Feb/2010	UNIONDAC	0.69	0.72	0.69	0.69	0.00	23	1,350,998	952,666.26	Chart
08/Feb/2010	UNITYBNK	1.04	1.03	0.99	1.03	-0.01	25	1,526,297	1,523,823.00	Chart
08/Feb/2010	UNIVINSURE	0.50	0.50	0.50	0.50	0.00	4	84,573	42,286.50	Chart
08/Feb/2010	UNTL	1.49	1.49	1.49	1.49	0.00	4	3,000	4,260.00	Chart
08/Feb/2010	UPL	4.89	4.89	4.89	4.89	0.00	17	76,828	370,829.68	Chart
08/Feb/2010	UTC	0.82	0.82	0.82	0.82	0.00	2	1,466	1,143.48	Chart
08/Feb/2010	VITAFOAM	5.00	5.00	5.00	5.00	0.00	10	80,080	391,942.00	Chart
08/Feb/2010	VONO	0.63	0.63	0.63	0.63	0.00	2	206	123.60	Chart
08/Feb/2010	WAPCO	34.28	34.80	33.50	34.00	-0.28	44	1,281,835	43,539,274.69	Chart
08/Feb/2010	WAPIC	0.95	0.93	0.93	0.93	-0.02	14	221,386	207,959.96	Chart
08/Feb/2010	WEMABANK	1.28	1.34	1.27	1.34	0.06	61	4,672,071	6,079,057.01	Chart
08/Feb/2010	ZENITHBANK	15.85	15.77	15.08	15.77	-0.08	201	4,209,557	64,888,735.82	Chart