| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GLN | 6549.00 | 6805.00 | 6549.00 | 6673.00 | 4.18 | 268.00 | 24691356 | | SSW | 2242.00 | 2266.00 | 2199.00 | 2250.00 | -3.02 | -70.00 | 23824231 | | APN | 11100.00 | 12100.00 | 10575.00 | 11200.00 | -30.71 | -4964.00 | 23417573 | | RDF | 439.00 | 448.00 | 431.00 | 435.00 | -0.68 | -3.00 | 22765314 | | OMU | 1095.00 | 1129.00 | 1084.00 | 1092.00 | -0.55 | -6.00 | 16309323 | | KAP | 247.00 | 256.00 | 241.00 | 251.00 | 2.87 | 7.00 | 15668956 | | PAN | 1159.00 | 1160.00 | 1061.00 | 1065.00 | -9.97 | -118.00 | 14426053 | | GRT | 1250.00 | 1268.00 | 1224.00 | 1235.00 | -0.56 | -7.00 | 14068037 | | FSR | 7010.00 | 7199.00 | 7010.00 | 7047.00 | 0.89 | 62.00 | 11707783 | | SAC | 293.00 | 298.00 | 282.00 | 289.00 | -0.34 | -1.00 | 10644597 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | PPH | 2570.00 | 2658.00 | 2570.00 | 2630.00 | 2.33 | 60.00 | 7909245 | | IMP | 11884.00 | 12279.00 | 11582.00 | 12030.00 | 0.89 | 106.00 | 5571449 | | HAR | 30424.00 | 30744.00 | 29000.00 | 29753.00 | -9.47 | -3112.00 | 5529422 | | MTM | 3091.00 | 3166.00 | 3081.00 | 3149.00 | 2.41 | 74.00 | 5439813 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MTN | 11420.00 | 11560.00 | 11100.00 | 11124.00 | -0.49 | -55.00 | 4937224 | | SBK | 22679.00 | 23384.00 | 22548.00 | 22775.00 | 1.22 | 275.00 | 3835694 | | GFI | 42148.00 | 42265.00 | 40051.00 | 41252.00 | -9.20 | -4178.00 | 3657314 | | LHC | 1365.00 | 1444.00 | 1365.00 | 1425.00 | 0.21 | 3.00 | 3568313 | | SLM | 8029.00 | 8278.00 | 8029.00 | 8111.00 | 1.02 | 82.00 | 3460188 | | WHL | 5590.00 | 5730.00 | 5534.00 | 5616.00 | 0.70 | 39.00 | 3311929 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | SOL | 6800.00 | 6987.00 | 6631.00 | 6631.00 | -0.63 | -42.00 | 3210849 | | ABG | 16700.00 | 17160.00 | 16645.00 | 16645.00 | -3.54 | -611.00 | 3156097 | | ISB | 65.00 | 65.00 | 65.00 | 65.00 | -5.80 | -4.00 | 3000000 | | VKE | 1938.00 | 1990.00 | 1873.00 | 1873.00 | -2.19 | -42.00 | 2975496 | | S32 | 3150.00 | 3192.00 | 3122.00 | 3185.00 | 1.63 | 51.00 | 2761136 | | ANG | 76367.00 | 78085.00 | 73576.00 | 75704.00 | -7.28 | -5946.00 | 2670006 | | FFB | 1948.00 | 1975.00 | 1899.00 | 1899.00 | -1.76 | -34.00 | 2608992 | | AGL | 51522.00 | 54283.00 | 51522.00 | 52500.00 | 3.20 | 1626.00 | 2604206 | | ORN | 17.00 | 17.00 | 15.00 | 16.00 | -5.88 | -1.00 | 2403915 | | NED | 24286.00 | 25221.00 | 24199.00 | 24594.00 | 2.48 | 594.00 | 2249571 | | DRD | 2900.00 | 2984.00 | 2775.00 | 2863.00 | -7.47 | -231.00 | 2214709 | | COH | 908.00 | 953.00 | 875.00 | 921.00 | 1.54 | 14.00 | 2177459 | | PRX | 82601.00 | 85672.00 | 82413.00 | 85400.00 | 4.79 | 3900.00 | 2174093 | | NPH | 13366.00 | 13472.00 | 12869.00 | 12955.00 | -3.18 | -426.00 | 2126857 | | MRF | 119.00 | 119.00 | 114.00 | 115.00 | -0.86 | -1.00 | 1889139 | | BVT | 23000.00 | 23342.00 | 22715.00 | 23067.00 | 1.62 | 367.00 | 1857670 | | ARI | 17000.00 | 17170.00 | 16019.00 | 16019.00 | -5.86 | -997.00 | 1855355 | | ATT | 1381.00 | 1401.00 | 1351.00 | 1400.00 | 3.24 | 44.00 | 1851364 | | DCP | 3092.00 | 3160.00 | 3091.00 | 3140.00 | 1.29 | 40.00 | 1790940 | | VOD | 12999.00 | 13223.00 | 12755.00 | 12790.00 | -1.04 | -134.00 | 1674498 | | NRP | 13851.00 | 14120.00 | 13851.00 | 13930.00 | 0.29 | 40.00 | 1671488 | | AFT | 5350.00 | 5495.00 | 4875.00 | 5212.00 | -3.98 | -216.00 | 1617846 | | KST | 1863.00 | 1910.00 | 1863.00 | 1910.00 | 1.92 | 36.00 | 1617490 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | HMN | 6150.00 | 6395.00 | 6055.00 | 6085.00 | -4.19 | -266.00 | 1521067 | | LTE | 815.00 | 819.00 | 794.00 | 800.00 | -1.23 | -10.00 | 1419560 | | CTA | 138.00 | 140.00 | 136.00 | 140.00 | 1.45 | 2.00 | 1391300 | |
|
