| 8/Feb/2010 | 7UP | 30.6 | 30.6 | 30.6 | 30.6 | 0.00 | 8 | 78,696 | 2,489,364.50 |
| 8/Feb/2010 | ACCESS | 9.12 | 8.78 | 8.67 | 8.78 | (0.34) | 242 | 8,992,500 | 78,061,544.13 |
| 8/Feb/2010 | ADSWITCH | 2.3 | 2.3 | 2.3 | 2.3 | 0.00 | 1 | 1,000 | 2,190.00 |
| 8/Feb/2010 | AFPRINT | 0.86 | 0.86 | 0.86 | 0.86 | 0.00 | 1 | 2,500 | 2,150.00 |
| 8/Feb/2010 | AFRIBANK | 3.01 | 3.16 | 3.01 | 3.16 | 0.15 | 117 | 4,061,237 | 12,681,693.69 |
| 8/Feb/2010 | AFROMEDIA | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 5 | 6,855 | 4,113.00 |
| 8/Feb/2010 | AGLEVENT | 3 | 3 | 2.99 | 3 | 0.00 | 16 | 734,506 | 2,187,580.88 |
| 8/Feb/2010 | AIICO | 1.05 | 1.1 | 1.05 | 1.06 | 0.01 | 117 | 4,268,076 | 4,646,116.44 |
| 8/Feb/2010 | AIRSERVICE | 2.85 | 2.85 | 2.85 | 2.85 | 0.00 | 4 | 21,581 | 59,147.75 |
| 8/Feb/2010 | ALUMACO | 18.42 | 17.5 | 17.5 | 17.5 | (0.92) | 1 | 50,005 | 875,087.50 |
| 8/Feb/2010 | AP | 39.37 | 39.37 | 39.37 | 39.37 | 0.00 | 63 | 315,629 | 11,989,894.78 |
| 8/Feb/2010 | ASHAKACEM | 14.96 | 15.5 | 14.96 | 15.3 | 0.34 | 76 | 2,312,229 | 34,977,625.83 |
| 8/Feb/2010 | ASOSAVINGS | 0.67 | 0.7 | 0.64 | 0.64 | (0.03) | 51 | 16,883,108 | 11,229,636.56 |
| 8/Feb/2010 | BAGCO | 1.99 | 1.92 | 1.92 | 1.92 | (0.07) | 100 | 790,856 | 1,534,148.63 |
| 8/Feb/2010 | BCC | 50 | 50 | 50 | 50 | 0.00 | 34 | 708,678 | 35,345,224.36 |
| 8/Feb/2010 | BECOPETRO | 2.07 | 2.07 | 2.07 | 2.07 | 0.00 | 7 | 67,500 | 132,975.00 |
| 8/Feb/2010 | BERGER | 3.36 | 3.36 | 3.36 | 3.36 | 0.00 | 4 | 14,384 | 50,631.68 |
| 8/Feb/2010 | BIGTREAT | 0.81 | 0.84 | 0.79 | 0.84 | 0.03 | 17 | 571,026 | 466,693.84 |
| 8/Feb/2010 | CADBURY | 14.36 | 14.36 | 14.36 | 14.36 | 0.00 | 50 | 357,506 | 4,971,818.71 |
| 8/Feb/2010 | CAP | 28 | 28 | 28 | 28 | 0.00 | 4 | 12,000 | 319,200.00 |
| 8/Feb/2010 | CAPHOTEL | 2.49 | 2.38 | 2.37 | 2.37 | (0.12) | 4 | 250,500 | 594,700.00 |
| 8/Feb/2010 | CAPOIL | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 3 | 315,000 | 157,500.00 |
| 8/Feb/2010 | CCNN | 15.87 | 15.3 | 15.11 | 15.17 | (0.70) | 46 | 3,665,999 | 55,923,638.38 |
| 8/Feb/2010 | CHAMS | 0.75 | 0.75 | 0.73 | 0.73 | (0.02) | 24 | 1,069,830 | 791,136.50 |
| 8/Feb/2010 | CHEVRON | 69.79 | 69.79 | 69.79 | 69.79 | 0.00 | 8 | 6,275 | 442,070.00 |
| 8/Feb/2010 | CILEASING | 2.66 | 2.53 | 2.53 | 2.53 | (0.13) | 20 | 649,245 | 1,644,475.85 |
| 8/Feb/2010 | CONOIL | 31 | 31 | 31 | 31 | 0.00 | 6 | 10,881 | 336,344.50 |
| 8/Feb/2010 | CONTINSURE | 0.97 | 0.99 | 0.93 | 0.99 | 0.02 | 3 | 160,000 | 152,500.00 |
| 8/Feb/2010 | CORNERST | 0.56 | 0.55 | 0.54 | 0.55 | (0.01) | 13 | 1,180,300 | 648,165.00 |
| 8/Feb/2010 | COSTAIN | 5.95 | 5.95 | 5.66 | 5.95 | 0.00 | 110 | 1,569,940 | 8,983,145.41 |
| 8/Feb/2010 | COURTVILLE | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 4 | 1,080,000 | 540,000.00 |
| 8/Feb/2010 | CRUSADER | 1.02 | 0.97 | 0.97 | 0.97 | (0.05) | 11 | 177,307 | 174,237.79 |
| 8/Feb/2010 | CUSTODYINS | 2.92 | 2.99 | 2.78 | 2.78 | (0.14) | 24 | 1,054,014 | 3,025,313.37 |
| 8/Feb/2010 | CUTIX | 3.28 | 3.12 | 3.12 | 3.12 | (0.16) | 1 | 63,200 | 197,184.00 |
| 8/Feb/2010 | DAARCOMM | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 10 | 60,900 | 43,848.00 |
| 8/Feb/2010 | DANGFLOUR | 12.37 | 12.98 | 12.03 | 12.98 | 0.61 | 185 | 4,741,723 | 57,996,562.73 |
| 8/Feb/2010 | DANGSUGAR | 15.96 | 15.25 | 15.17 | 15.17 | (0.79) | 89 | 1,102,206 | 16,783,161.91 |
| 8/Feb/2010 | DEAPCAP | 2.02 | 2.02 | 2.02 | 2.02 | 0.00 | 1 | 500 | 1,010.00 |
| 8/Feb/2010 | DIAMONDBNK | 9.27 | 8.81 | 8.81 | 8.81 | (0.46) | 49 | 1,399,410 | 12,338,302.10 |
| 8/Feb/2010 | DNMEYER | 4.88 | 4.88 | 4.88 | 4.88 | 0.00 | 1 | 3,870 | 17,956.80 |
| 8/Feb/2010 | DUNLOP | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 4 | 28,887 | 14,443.50 |
| 8/Feb/2010 | ECOBANK | 6.72 | 6.39 | 6.39 | 6.39 | (0.33) | 7 | 122,000 | 779,580.00 |
| 8/Feb/2010 | EQUITYASUR | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 2 | 50,444 | 25,222.00 |
| 8/Feb/2010 | ETERNAOIL | 5.89 | 6.18 | 5.65 | 6.01 | 0.12 | 37 | 1,024,000 | 6,184,539.55 |
| 8/Feb/2010 | ETI | 16 | 16.01 | 15.2 | 15.2 | (0.80) | 56 | 7,801,730 | 121,284,318.50 |
| 8/Feb/2010 | EVANSMED | 1.11 | 1.12 | 1.12 | 1.12 | 0.01 | 8 | 110,486 | 125,263.76 |
| 8/Feb/2010 | FCMB | 9.52 | 9.52 | 9.25 | 9.5 | (0.02) | 90 | 6,667,759 | 62,688,045.00 |
| 8/Feb/2010 | FIDELITYBK | 2.66 | 2.58 | 2.53 | 2.55 | (0.11) | 153 | 7,830,170 | 19,899,405.02 |
| 8/Feb/2010 | FIDSON | 2.2 | 2.15 | 2.09 | 2.09 | (0.11) | 16 | 468,916 | 983,844.44 |
| 8/Feb/2010 | FIRSTALUM | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 2 | 501,000 | 250,500.00 |
| 8/Feb/2010 | FIRSTBANK | 15.17 | 15 | 14.51 | 14.83 | (0.34) | 934 | 10,939,708 | 161,580,028.50 |
| 8/Feb/2010 | FIRSTINLND | 0.8 | 0.8 | 0.76 | 0.77 | (0.03) | 196 | 25,562,561 | 19,523,336.09 |
| 8/Feb/2010 | FLOURMILL | 38.01 | 37.01 | 36.11 | 36.6 | (1.41) | 67 | 1,266,697 | 46,169,703.63 |
| 8/Feb/2010 | FTNCOCOA | 0.86 | 0.9 | 0.84 | 0.9 | 0.04 | 40 | 1,842,112 | 1,622,597.68 |
| 8/Feb/2010 | GLAXOSMITH | 26.5 | 26.5 | 25.18 | 26 | (0.50) | 27 | 1,151,211 | 29,879,315.72 |
| 8/Feb/2010 | GOLDINSURE | 0.59 | 0.61 | 0.57 | 0.57 | (0.02) | 16 | 1,734,140 | 1,052,129.40 |
| 8/Feb/2010 | GTASSURE | 2.25 | 2.18 | 2.14 | 2.17 | (0.08) | 40 | 9,208,900 | 19,862,265.00 |
| 8/Feb/2010 | GUARANTY | 18 | 18 | 17.51 | 17.81 | (0.19) | 333 | 3,633,673 | 64,510,556.22 |
| 8/Feb/2010 | GUINEAINS | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 11 | 162,000 | 81,000.00 |
| 8/Feb/2010 | GUINNESS | 128.02 | 128 | 128 | 128 | (0.02) | 46 | 332,176 | 42,552,172.32 |
| 8/Feb/2010 | HALLMARK | 3.22 | 3.22 | 3.22 | 3.22 | 0.00 | 1 | 14,058 | 43,017.48 |
| 8/Feb/2010 | HMARKINS | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 1 | 7,600 | 3,800.00 |
| 8/Feb/2010 | HONYFLOUR | 6.68 | 6.35 | 6.35 | 6.35 | (0.33) | 13 | 115,900 | 735,965.00 |
| 8/Feb/2010 | IBTC | 9.1 | 8.65 | 8.65 | 8.65 | (0.45) | 37 | 888,001 | 7,689,237.68 |
| 8/Feb/2010 | IHS | 4.03 | 4.03 | 4.03 | 4.03 | 0.00 | 1 | 800 | 3,064.00 |
| 8/Feb/2010 | INCAR | 2.28 | 2.17 | 2.17 | 2.17 | (0.11) | 2 | 243,500 | 528,395.00 |
| 8/Feb/2010 | INTBREW | 3 | 3 | 3 | 3 | 0.00 | 10 | 83,612 | 238,294.20 |
| 8/Feb/2010 | INTENEGINS | 0.59 | 0.58 | 0.57 | 0.57 | (0.02) | 38 | 4,997,331 | 2,854,491.98 |
| 8/Feb/2010 | INTERCONT | 2.18 | 2.2 | 2.09 | 2.2 | 0.02 | 84 | 1,665,629 | 3,546,755.71 |
| 8/Feb/2010 | JAPAULOIL | 1.22 | 1.22 | 1.16 | 1.17 | (0.05) | 87 | 4,919,926 | 5,830,600.11 |
| 8/Feb/2010 | JBERGER | 28.5 | 28 | 27.08 | 28 | (0.50) | 23 | 328,259 | 8,936,357.72 |
| 8/Feb/2010 | JOHNHOLT | 9.28 | 9.28 | 9.28 | 9.28 | 0.00 | 2 | 1,160 | 10,231.20 |
| 8/Feb/2010 | LASACO | 0.54 | 0.55 | 0.52 | 0.52 | (0.02) | 45 | 7,632,013 | 4,015,460.29 |
| 8/Feb/2010 | LAWUNION | 0.6 | 0.63 | 0.57 | 0.63 | 0.03 | 28 | 4,430,000 | 2,586,320.00 |
| 8/Feb/2010 | LIVESTOCK | 0.8 | 0.76 | 0.76 | 0.76 | (0.04) | 13 | 401,458 | 305,108.08 |
| 8/Feb/2010 | MAYBAKER | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 9 | 38,920 | 203,715.00 |
| 8/Feb/2010 | MBENEFIT | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 5 | 183,236 | 117,271.04 |
| 8/Feb/2010 | MOBIL | 97.51 | 97.51 | 97.51 | 97.51 | 0.00 | 6 | 1,884 | 177,912.43 |
| 8/Feb/2010 | MTI | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 1 | 200 | 100.00 |
| 8/Feb/2010 | MULTIVERSE | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 7 | 226,650 | 113,325.00 |
| 8/Feb/2010 | NAHCO | 8.55 | 8.25 | 8.13 | 8.19 | (0.36) | 209 | 2,009,808 | 16,441,917.79 |
| 8/Feb/2010 | NAMPAK | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 2 | 1,700 | 11,305.00 |
| 8/Feb/2010 | NASCON | 6.65 | 6.4 | 6.32 | 6.32 | (0.33) | 50 | 1,244,908 | 7,902,766.64 |
| 8/Feb/2010 | NB | 57 | 57.2 | 57.1 | 57.2 | 0.20 | 101 | 731,061 | 41,925,094.37 |
| 8/Feb/2010 | NBC | 28.5 | 28.5 | 27.08 | 27.08 | (1.42) | 31 | 811,272 | 22,479,439.29 |
| 8/Feb/2010 | NCR | 8.13 | 8.13 | 8.13 | 8.13 | 0.00 | 5 | 20,100 | 156,103.00 |
| 8/Feb/2010 | NEIMETH | 1.64 | 1.64 | 1.64 | 1.64 | 0.00 | 7 | 48,605 | 75,848.00 |
| 8/Feb/2010 | NEM | 0.56 | 0.56 | 0.55 | 0.56 | 0.00 | 28 | 871,755 | 483,878.15 |
| 8/Feb/2010 | NESTLE | 270 | 270 | 270 | 270 | 0.00 | 31 | 80,903 | 22,118,865.40 |
| 8/Feb/2010 | NIGERINS | 0.78 | 0.8 | 0.75 | 0.75 | (0.03) | 17 | 880,000 | 687,340.00 |
| 8/Feb/2010 | NIWICABLE | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 4 | 9,050 | 7,964.00 |
| 8/Feb/2010 | NNFM | 21.8 | 21.8 | 21.8 | 21.8 | 0.00 | 5 | 38,000 | 786,980.00 |
| 8/Feb/2010 | OANDO | 93.99 | 93.99 | 93.99 | 93.99 | 0.00 | 4 | 6,656 | 625,597.44 |
| 8/Feb/2010 | OCEANIC | 2.18 | 2.28 | 2.1 | 2.18 | 0.00 | 109 | 3,070,411 | 6,656,922.25 |
| 8/Feb/2010 | OMATEK | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 1 | 2,500 | 1,500.00 |
| 8/Feb/2010 | PHARMDEKO | 4.97 | 4.97 | 4.97 | 4.97 | 0.00 | 1 | 200 | 946.00 |
| 8/Feb/2010 | PLATINUM | 2.09 | 2.05 | 1.99 | 2.05 | (0.04) | 58 | 1,763,044 | 3,588,022.90 |
| 8/Feb/2010 | PRESCO | 4.57 | 4.78 | 4.6 | 4.78 | 0.21 | 20 | 240,700 | 1,132,446.00 |
| 8/Feb/2010 | PRESTIGE | 3.61 | 3.61 | 3.61 | 3.61 | 0.00 | 3 | 8,100 | 27,783.00 |
| 8/Feb/2010 | PZ | 26 | 26 | 26 | 26 | 0.00 | 44 | 184,926 | 4,624,625.80 |
| 8/Feb/2010 | REDSTAREX | 2.64 | 2.64 | 2.64 | 2.64 | 0.00 | 5 | 40,493 | 102,042.36 |
| 8/Feb/2010 | RESORTSAL | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 3 | 1,530,000 | 765,000.00 |
| 8/Feb/2010 | ROYALEX | 0.54 | 0.56 | 0.53 | 0.56 | 0.02 | 13 | 1,321,000 | 715,760.00 |
| 8/Feb/2010 | RTBRISCOE | 5.65 | 5.38 | 5.38 | 5.38 | (0.27) | 14 | 174,780 | 955,404.57 |
| 8/Feb/2010 | SKYEBANK | 7.69 | 7.38 | 7.31 | 7.31 | (0.38) | 239 | 13,316,942 | 97,465,686.61 |
| 8/Feb/2010 | SOVRENINS | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 2 | 24,060 | 12,030.00 |
| 8/Feb/2010 | SPRINGBANK | 1.4 | 1.4 | 1.36 | 1.36 | (0.04) | 27 | 384,024 | 539,384.86 |
| 8/Feb/2010 | STACO | 0.87 | 0.87 | 0.87 | 0.87 | 0.00 | 4 | 19,090 | 15,844.70 |
| 8/Feb/2010 | STARCOMMS | 2.33 | 2.25 | 2.22 | 2.25 | (0.08) | 33 | 1,385,622 | 3,108,176.80 |
| 8/Feb/2010 | STDINSURE | 0.68 | 0.7 | 0.65 | 0.65 | (0.03) | 14 | 2,091,000 | 1,396,960.00 |
| 8/Feb/2010 | STERLNBANK | 1.6 | 1.65 | 1.57 | 1.6 | 0.00 | 63 | 2,776,765 | 4,452,158.16 |
| 8/Feb/2010 | STUDPRESS | 2.92 | 2.92 | 2.92 | 2.92 | 0.00 | 1 | 150 | 417.00 |
| 8/Feb/2010 | TANTALIZER | 0.93 | 0.9 | 0.89 | 0.9 | (0.03) | 25 | 994,670 | 895,171.00 |
| 8/Feb/2010 | TOTAL | 150 | 150 | 150 | 150 | 0.00 | 6 | 2,566 | 373,540.92 |
| 8/Feb/2010 | TRANSCORP | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 15 | 404,719 | 202,359.50 |
| 8/Feb/2010 | UAC-PROP | 21 | 21.2 | 19.95 | 21.2 | 0.20 | 25 | 487,000 | 9,911,650.00 |
| 8/Feb/2010 | UACN | 41.9 | 40 | 39.91 | 39.91 | (1.99) | 47 | 2,532,469 | 101,219,367.78 |
| 8/Feb/2010 | UBA | 13.68 | 13 | 13 | 13 | (0.68) | 67 | 3,067,739 | 39,880,607.00 |
| 8/Feb/2010 | UBN | 6.15 | 6.02 | 6 | 6 | (0.15) | 142 | 2,719,372 | 16,359,119.85 |
| 8/Feb/2010 | UNHOMES | 1.12 | 1.07 | 1.07 | 1.07 | (0.05) | 21 | 760,751 | 814,156.57 |
| 8/Feb/2010 | UNIC | 0.76 | 0.77 | 0.73 | 0.77 | 0.01 | 6 | 306,000 | 229,103.60 |
| 8/Feb/2010 | UNILEVER | 24 | 25.1 | 24.5 | 25 | 1.00 | 75 | 2,191,236 | 54,561,850.18 |
| 8/Feb/2010 | UNIONDAC | 0.69 | 0.72 | 0.69 | 0.69 | 0.00 | 23 | 1,350,998 | 952,666.26 |
| 8/Feb/2010 | UNITYBNK | 1.04 | 1.03 | 0.99 | 1.03 | (0.01) | 25 | 1,526,297 | 1,523,823.00 |
| 8/Feb/2010 | UNIVINSURE | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 4 | 84,573 | 42,286.50 |
| 8/Feb/2010 | UNTL | 1.49 | 1.49 | 1.49 | 1.49 | 0.00 | 4 | 3,000 | 4,260.00 |
| 8/Feb/2010 | UPL | 4.89 | 4.89 | 4.89 | 4.89 | 0.00 | 17 | 76,828 | 370,829.68 |
| 8/Feb/2010 | UTC | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 2 | 1,466 | 1,143.48 |
| 8/Feb/2010 | VITAFOAM | 5 | 5 | 5 | 5 | 0.00 | 10 | 80,080 | 391,942.00 |
| 8/Feb/2010 | VONO | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 2 | 206 | 123.60 |
| 8/Feb/2010 | WAPCO | 34.28 | 34.8 | 33.5 | 34 | (0.28) | 44 | 1,281,835 | 43,539,274.69 |
| 8/Feb/2010 | WAPIC | 0.95 | 0.93 | 0.93 | 0.93 | (0.02) | 14 | 221,386 | 207,959.96 |
| 8/Feb/2010 | WEMABANK | 1.28 | 1.34 | 1.27 | 1.34 | 0.06 | 61 | 4,672,071 | 6,079,057.01 |
| 8/Feb/2010 | ZENITHBANK | 15.85 | 15.77 | 15.08 | 15.77 | (0.08) | 201 | 4,209,557 | 64,888,735.82 |