| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NPN | 421800.00 | 431899.00 | 421287.00 | 430142.00 | | | 300127 | | LTE | 788.00 | 794.00 | 786.00 | 786.00 | | | 298278 | | GML | 255.00 | 273.00 | 240.00 | 249.00 | | | 288880 | | SSS | 1537.00 | 1538.00 | 1500.00 | 1501.00 | | | 288105 | | TCP | 299.00 | 299.00 | 290.00 | 291.00 | | | 286587 | | MTH | 11837.00 | 12317.00 | 11837.00 | 11885.00 | | | 281588 | | SRE | 2247.00 | 2247.00 | 2125.00 | 2141.00 | | | 280014 | | ENX | 483.00 | 483.00 | 483.00 | 483.00 | | | 275949 | | KIO | 35418.00 | 36097.00 | 34938.00 | 35492.00 | | | 269560 | | ACL | 165.00 | 165.00 | 155.00 | 164.00 | | | 263424 | | AFT | 6814.00 | 6871.00 | 6630.00 | 6630.00 | | | 250418 | | PPETNC | 459.00 | 459.00 | 381.00 | 381.00 | | | 250044 | | EOH | 189.00 | 189.00 | 180.00 | 182.00 | | | 239903 | | RES | 5601.00 | 5679.00 | 5514.00 | 5550.00 | | | 239747 | | S32 | 4400.00 | 4409.00 | 4303.00 | 4342.00 | | | 225427 | | IPF | 774.00 | 774.00 | 754.00 | 760.00 | 0.00 | 0.00 | 224779 | | ANH | 113700.00 | 115049.00 | 113526.00 | 113979.00 | | | 223049 | | FBR | 6487.00 | 6600.00 | 6445.00 | 6520.00 | | | 222947 | | SUI | 4625.00 | 4690.00 | 4581.00 | 4668.00 | | | 217663 | | KST | 1924.00 | 1924.00 | 1880.00 | 1889.00 | | | 203016 | | RNI | 49136.00 | 49136.00 | 48233.00 | 48572.00 | | | 197365 | | ARL | 17249.00 | 17326.00 | 17084.00 | 17200.00 | | | 197182 | | EMI | 1162.00 | 1175.00 | 1136.00 | 1149.00 | | | 169193 | | BAU | 0.25 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00 | 164085 | | AFH | 695.00 | 728.00 | 672.00 | 708.00 | | | 154703 | | REN | 970.00 | 990.00 | 941.00 | 960.00 | | | 144012 | | CHP | 68.00 | 70.00 | 66.00 | 68.00 | | | 143355 | | SEA | 960.00 | 965.00 | 960.00 | 965.00 | | | 134660 | | SEP | 225.00 | 226.00 | 191.00 | 200.00 | | | 132564 | | AFE | 9884.00 | 9888.00 | 9692.00 | 9760.00 | | | 131552 | | CFR | 263499.00 | 266304.00 | 261038.00 | 261548.00 | | | 119124 | | OCE | 6620.00 | 6710.00 | 6578.00 | 6668.00 | | | 115250 | | ASC | 70.00 | 74.00 | 70.00 | 74.00 | | | 107500 | | AVR | 9.24 | 10.22 | 9.01 | 10.22 | 14.83 | 1.32 | 106231 | | AMETNC | 1174.00 | 1174.00 | 1152.00 | 1164.00 | | | 104652 | | ALETNC | 2169.00 | 2174.00 | 2155.00 | 2166.00 | | | 100517 | | AEG | 941.00 | 941.00 | 907.00 | 920.00 | | | 96212 | | HLM | 386.00 | 404.00 | 385.00 | 404.00 | | | 89226 | | RHB | 210.00 | 210.00 | 210.00 | 210.00 | | | 88256 | | AYO | 40.00 | 46.00 | 37.00 | 46.00 | | | 85013 | | WBO | 21494.00 | 21839.00 | 21475.00 | 21624.00 | | | 79579 | | SNV | 700.00 | 700.00 | 689.00 | 700.00 | | | 77158 | | DIB | 480.00 | 480.00 | 471.00 | 474.00 | | | 76334 | | AEL | 1831.00 | 1911.00 | 1831.00 | 1859.00 | | | 75474 | | SYG | 2400.00 | 2424.00 | 2360.00 | 2360.00 | | | 70829 | | SOH | 216.00 | 220.00 | 211.00 | 211.00 | | | 70000 | | NEWUSD | 1780.00 | 1790.00 | 1780.00 | 1785.00 | | | 64969 | | BYI | 11285.00 | 11297.00 | 10801.00 | 11029.00 | | | 64494 | | RCL | 915.00 | 928.00 | 915.00 | 928.00 | | | 59722 | | CGR | 680.00 | 690.00 | 665.00 | 676.00 | | | 56680 | |
|
