| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SSW | 5520.00 | 5865.00 | 5475.00 | 5865.00 | 8.19 | 444.00 | 21536972 | | ORN | 21.00 | 23.00 | 19.00 | 21.00 | -4.55 | -1.00 | 20675184 | | OMU | 1410.00 | 1437.00 | 1405.00 | 1430.00 | 1.35 | 19.00 | 18266913 | | FSR | 8639.00 | 8781.00 | 8589.00 | 8589.00 | -1.12 | -97.00 | 13628763 | | PPH | 2611.00 | 2648.00 | 2601.00 | 2606.00 | 0.12 | 3.00 | 11992586 | | IMP | 22824.00 | 23500.00 | 22824.00 | 23381.00 | 4.52 | 1011.00 | 11230623 | | PAN | 2500.00 | 2591.00 | 2500.00 | 2558.00 | 3.60 | 89.00 | 11146361 | | RDF | 585.00 | 590.00 | 577.00 | 581.00 | 0.00 | 0.00 | 9778657 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | WHL | 5399.00 | 5500.00 | 5353.00 | 5500.00 | 2.48 | 133.00 | 8246457 | | MRF | 101.00 | 103.00 | 94.00 | 102.00 | 0.99 | 1.00 | 6175916 | | GRT | 1733.00 | 1733.00 | 1653.00 | 1675.00 | 0.12 | 2.00 | 5912318 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | KAP | 185.00 | 189.00 | 184.00 | 188.00 | 1.08 | 2.00 | 4313749 | | LHC | 1104.00 | 1125.00 | 1104.00 | 1111.00 | -0.09 | -1.00 | 4153121 | | PIK | 2444.00 | 2503.00 | 2432.00 | 2447.00 | 0.08 | 2.00 | 4032773 | | SLM | 9557.00 | 9813.00 | 9557.00 | 9604.00 | -0.55 | -53.00 | 3638110 | | FFB | 2421.00 | 2421.00 | 2397.00 | 2400.00 | 0.00 | 0.00 | 3435000 | | MRP | 17468.00 | 18300.00 | 17380.00 | 17913.00 | 2.86 | 498.00 | 3367818 | | NTC | 1461.00 | 1514.00 | 1461.00 | 1507.00 | -0.07 | -1.00 | 3340607 | | GFI | 75715.00 | 77185.00 | 75134.00 | 75810.00 | 3.59 | 2629.00 | 3332441 | | QLT | 4114.00 | 4184.00 | 4105.00 | 4137.00 | 1.55 | 63.00 | 3331504 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | VKE | 2333.00 | 2383.00 | 2333.00 | 2365.00 | 1.07 | 25.00 | 3255667 | | MTN | 14950.00 | 15949.00 | 14950.00 | 15623.00 | -0.99 | -157.00 | 3056773 | | GLN | 8716.00 | 8742.00 | 8550.00 | 8641.00 | -0.86 | -75.00 | 2438097 | | SBK | 27163.00 | 27999.00 | 27163.00 | 27673.00 | 0.38 | 105.00 | 2419758 | | TRU | 5371.00 | 5500.00 | 5356.00 | 5500.00 | 3.02 | 161.00 | 2396998 | | SAC | 358.00 | 364.00 | 353.00 | 356.00 | 1.42 | 5.00 | 2370413 | | ABG | 22739.00 | 23211.00 | 22573.00 | 22796.00 | 0.78 | 177.00 | 2314902 | | SAP | 2352.00 | 2357.00 | 2250.00 | 2273.00 | -3.03 | -71.00 | 2174388 | | SHP | 26679.00 | 26816.00 | 26341.00 | 26372.00 | -0.80 | -213.00 | 2110781 | | NPN | 110100.00 | 113185.00 | 109324.00 | 110200.00 | 1.51 | 1640.00 | 1974317 | | SSS | 1713.00 | 1738.00 | 1701.00 | 1737.00 | 1.82 | 31.00 | 1897238 | | NPH | 31400.00 | 32542.00 | 31400.00 | 32155.00 | 5.31 | 1621.00 | 1894211 | | CML | 4668.00 | 4704.00 | 4626.00 | 4683.00 | 0.62 | 29.00 | 1839277 | | DRD | 5400.00 | 5604.00 | 5355.00 | 5604.00 | 10.45 | 530.00 | 1816998 | | BAT | 216.00 | 221.00 | 212.00 | 220.00 | 1.38 | 3.00 | 1815868 | | HAR | 34666.00 | 36042.00 | 34666.00 | 35628.00 | 4.78 | 1626.00 | 1783393 | | DSY | 23200.00 | 23200.00 | 22325.00 | 22426.00 | -1.18 | -268.00 | 1689650 | | NRP | 14482.00 | 14482.00 | 14121.00 | 14168.00 | 0.07 | 10.00 | 1592216 | | MSP | 2239.00 | 2239.00 | 2200.00 | 2207.00 | -0.68 | -15.00 | 1544725 | | EQU | 1745.00 | 1750.00 | 1729.00 | 1741.00 | -0.29 | -5.00 | 1536940 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | TFG | 7921.00 | 8175.00 | 7921.00 | 8145.00 | 2.07 | 165.00 | 1504916 | | SOL | 10750.00 | 10752.00 | 10463.00 | 10544.00 | -0.77 | -82.00 | 1459289 | | MTM | 3647.00 | 3698.00 | 3647.00 | 3649.00 | 0.03 | 1.00 | 1437087 | | NEWSLV | 1022.00 | 1037.00 | 1013.00 | 1027.00 | 2.50 | 25.00 | 1365348 | | AGL | 65077.00 | 66380.00 | 64301.00 | 64536.00 | -1.81 | -1188.00 | 1306902 | | SPG | 1885.00 | 1915.00 | 1884.00 | 1900.00 | 0.00 | 0.00 | 1263229 | |
|
