| Symbol | Open | High | Low | Close | Percent | Change | Volume | | FSR | 8449.00 | 8700.00 | 8396.00 | 8614.00 | -0.21 | -18.00 | 21674644 | | LAB | 4.00 | 4.00 | 3.00 | 4.00 | 33.33 | 1.00 | 17432502 | | OMU | 1393.00 | 1407.00 | 1380.00 | 1380.00 | -0.29 | -4.00 | 16740037 | | RDF | 589.00 | 608.00 | 586.00 | 595.00 | 1.19 | 7.00 | 14444425 | | PAN | 3038.00 | 3167.00 | 3024.00 | 3150.00 | 3.04 | 93.00 | 14147100 | | PPH | 2230.00 | 2275.00 | 2220.00 | 2260.00 | 1.62 | 36.00 | 13217335 | | SSW | 4879.00 | 5135.00 | 4857.00 | 5104.00 | 4.61 | 225.00 | 13150672 | | GRT | 1611.00 | 1644.00 | 1594.00 | 1617.00 | 0.37 | 6.00 | 9321244 | | MTN | 19260.00 | 19628.00 | 19150.00 | 19545.00 | 1.53 | 295.00 | 9026392 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | LHC | 1141.00 | 1163.00 | 1141.00 | 1155.00 | 1.67 | 19.00 | 6431049 | | JBL | 77.00 | 77.00 | 68.00 | 70.00 | -7.89 | -6.00 | 5759139 | | IMP | 23555.00 | 24370.00 | 23231.00 | 23893.00 | 1.63 | 383.00 | 5598709 | | GLN | 12500.00 | 12868.00 | 12500.00 | 12799.00 | 1.83 | 230.00 | 5518930 | | SBK | 29855.00 | 30533.00 | 29776.00 | 30445.00 | 1.98 | 590.00 | 5368944 | | KAP | 198.00 | 204.00 | 192.00 | 204.00 | 4.08 | 8.00 | 5109331 | | SLM | 8794.00 | 8958.00 | 8735.00 | 8898.00 | 1.75 | 153.00 | 5046998 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | TGA | 17626.00 | 17787.00 | 16700.00 | 16768.00 | -3.98 | -695.00 | 4560602 | | WHL | 5050.00 | 5114.00 | 5044.00 | 5072.00 | 1.24 | 62.00 | 4480862 | | SAC | 321.00 | 328.00 | 316.00 | 325.00 | 0.00 | 0.00 | 4353822 | | HAR | 24989.00 | 25952.00 | 24875.00 | 25600.00 | 3.39 | 839.00 | 4206525 | | SOL | 22473.00 | 22695.00 | 22090.00 | 22537.00 | 0.28 | 64.00 | 4106317 | | TRU | 5089.00 | 5259.00 | 5033.00 | 5167.00 | 2.42 | 122.00 | 3932627 | | MTM | 3571.00 | 3638.00 | 3570.00 | 3595.00 | 0.67 | 24.00 | 3914109 | | SRE | 2100.00 | 2123.00 | 2066.00 | 2109.00 | 2.93 | 60.00 | 3665710 | | FFB | 2347.00 | 2347.00 | 2190.00 | 2210.00 | -3.87 | -89.00 | 3545327 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | COH | 1456.00 | 1490.00 | 1423.00 | 1461.00 | 0.41 | 6.00 | 3138128 | | ORN | 32.00 | 33.00 | 31.00 | 33.00 | 3.12 | 1.00 | 3128198 | | VOD | 14398.00 | 14756.00 | 14298.00 | 14432.00 | 0.22 | 32.00 | 3082680 | | BLU | 855.00 | 857.00 | 824.00 | 834.00 | -1.18 | -10.00 | 3051707 | | AFH | 655.00 | 655.00 | 651.00 | 655.00 | 0.00 | 0.00 | 2892784 | | ABG | 23640.00 | 24195.00 | 23551.00 | 24119.00 | 2.21 | 521.00 | 2842169 | | NTC | 1622.00 | 1660.00 | 1622.00 | 1652.00 | 0.79 | 13.00 | 2773036 | | GFI | 73300.00 | 76494.00 | 73205.00 | 76050.00 | 3.08 | 2272.00 | 2637905 | | LTE | 735.00 | 749.00 | 735.00 | 745.00 | 1.50 | 11.00 | 2586073 | | TFG | 6750.00 | 7167.00 | 6750.00 | 7057.00 | 1.83 | 127.00 | 2476708 | | NED | 26701.00 | 27150.00 | 26519.00 | 26676.00 | -0.09 | -24.00 | 2367057 | | REM | 18753.00 | 18854.00 | 18300.00 | 18854.00 | 3.49 | 636.08 | 2021505 | | SHP | 27523.00 | 28100.00 | 27523.00 | 27580.00 | 0.25 | 69.00 | 1987146 | | PIK | 1907.00 | 1939.00 | 1899.00 | 1910.00 | 1.00 | 19.00 | 1907543 | | ANG | 158002.00 | 164349.00 | 158001.00 | 164240.00 | 3.82 | 6040.00 | 1897639 | | MRF | 112.00 | 113.00 | 111.00 | 111.00 | -4.31 | -5.00 | 1890173 | | SAP | 1684.00 | 1734.00 | 1682.00 | 1687.00 | 0.30 | 5.00 | 1815612 | | PPC | 590.00 | 594.00 | 585.00 | 594.00 | 1.54 | 9.00 | 1782384 | | NPH | 33814.00 | 34620.00 | 33590.00 | 34012.00 | 1.11 | 375.00 | 1760968 | | VKE | 2229.00 | 2245.00 | 2203.00 | 2210.00 | -0.36 | -8.00 | 1742688 | | DSY | 24618.00 | 25260.00 | 24333.00 | 24830.00 | -0.06 | -15.00 | 1661658 | | RMH | 47.00 | 48.00 | 47.00 | 47.00 | -2.08 | -1.00 | 1659188 | |
|
