| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SAC | 314.00 | 317.00 | 311.00 | 314.00 | 0.96 | 3.00 | 25947815 | | SSW | 3000.00 | 3089.00 | 2930.00 | 2988.00 | 0.98 | 29.00 | 22646169 | | RDF | 466.00 | 478.00 | 466.00 | 473.00 | 1.28 | 6.00 | 14355825 | | OMU | 1160.00 | 1200.00 | 1160.00 | 1200.00 | 2.48 | 29.00 | 12204765 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | FSR | 7519.00 | 7677.00 | 7499.00 | 7624.00 | 1.38 | 104.00 | 7552678 | | PPH | 2865.00 | 2900.00 | 2822.00 | 2900.00 | 2.47 | 70.00 | 7348851 | | GRT | 1350.00 | 1355.00 | 1328.00 | 1353.00 | 1.73 | 23.00 | 7216595 | | PAN | 1205.00 | 1205.00 | 1112.00 | 1132.00 | -3.90 | -46.00 | 6465451 | | IMP | 13820.00 | 14561.00 | 13730.00 | 14285.00 | 6.14 | 826.00 | 5921013 | | KAP | 254.00 | 260.00 | 246.00 | 255.00 | 0.00 | 0.00 | 4999254 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | JBL | 103.00 | 105.00 | 98.00 | 102.00 | 2.00 | 2.00 | 4745976 | | NPH | 16276.00 | 17365.00 | 16085.00 | 16887.00 | 6.35 | 1008.00 | 4722603 | | MSP | 2220.00 | 2220.00 | 1990.00 | 2043.00 | 3.60 | 71.00 | 4592938 | | GLN | 7030.00 | 7067.00 | 6925.00 | 6928.00 | -2.28 | -162.00 | 4419967 | | LHC | 1429.00 | 1445.00 | 1419.00 | 1431.00 | 0.07 | 1.00 | 4008556 | | SLM | 8930.00 | 9058.00 | 8898.00 | 9058.00 | 1.43 | 128.00 | 3427755 | | BLU | 1299.00 | 1300.00 | 1272.00 | 1290.00 | 0.00 | 0.00 | 3336963 | | ITE | 976.00 | 1000.00 | 976.00 | 990.00 | -1.00 | -10.00 | 3274195 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | TFG | 13553.00 | 14070.00 | 13351.00 | 13820.00 | 3.13 | 420.00 | 2930117 | | TRU | 7430.00 | 7441.00 | 7234.00 | 7329.00 | 0.95 | 69.00 | 2760411 | | PIK | 2636.00 | 2639.00 | 2578.00 | 2586.00 | -0.54 | -14.00 | 2716426 | | ORN | 15.00 | 15.00 | 14.00 | 15.00 | 0.00 | 0.00 | 2515411 | | WHL | 5690.00 | 5699.00 | 5590.00 | 5625.00 | -0.02 | -1.00 | 2458906 | | ABG | 17266.00 | 17900.00 | 17266.00 | 17830.00 | 2.32 | 405.00 | 2397321 | | LTE | 836.00 | 843.00 | 836.00 | 840.00 | 0.12 | 1.00 | 2365365 | | MTN | 12950.00 | 13138.00 | 12909.00 | 13014.00 | -0.08 | -10.00 | 2297322 | | MRP | 24400.00 | 25000.00 | 23514.00 | 24299.00 | 1.33 | 318.00 | 2224047 | | NRP | 13850.00 | 13850.00 | 13477.00 | 13558.00 | 0.54 | 73.00 | 2198190 | | INP | 12544.00 | 12725.00 | 12541.00 | 12725.00 | 1.50 | 188.00 | 2053335 | | PPC | 498.00 | 508.00 | 485.00 | 498.00 | 3.11 | 15.00 | 2046408 | | SOL | 8448.00 | 8500.00 | 8240.00 | 8280.00 | -1.84 | -155.00 | 2035656 | | SAP | 3383.00 | 3399.00 | 3314.00 | 3399.00 | 0.92 | 31.00 | 1927636 | | SBK | 22950.00 | 23453.00 | 22950.00 | 23406.00 | 1.01 | 234.00 | 1858884 | | FFB | 2001.00 | 2035.00 | 2001.00 | 2025.00 | 1.25 | 25.00 | 1824330 | | DRD | 2736.00 | 2802.00 | 2523.00 | 2550.00 | -7.44 | -205.00 | 1819038 | | NTC | 1492.00 | 1492.00 | 1450.00 | 1454.00 | -1.09 | -16.00 | 1791371 | | SPG | 3024.00 | 3037.00 | 2992.00 | 3015.00 | 0.27 | 8.00 | 1707401 | | REN | 1195.00 | 1328.00 | 1195.00 | 1328.00 | 10.67 | 128.00 | 1601922 | | VOD | 13800.00 | 13800.00 | 13503.00 | 13628.00 | -0.44 | -60.00 | 1598543 | | DSY | 21901.00 | 21980.00 | 21462.00 | 21845.00 | 0.16 | 35.00 | 1594086 | | NED | 25278.00 | 25646.00 | 25097.00 | 25550.00 | 1.77 | 444.00 | 1590739 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | SRE | 2301.00 | 2344.00 | 2300.00 | 2339.00 | 0.95 | 22.00 | 1491492 | | MRF | 126.00 | 129.00 | 126.00 | 128.00 | 1.59 | 2.00 | 1482841 | | MTM | 3511.00 | 3565.00 | 3461.00 | 3533.00 | 0.26 | 9.00 | 1477314 | | VKE | 1980.00 | 2000.00 | 1968.00 | 1983.00 | 1.02 | 20.00 | 1399898 | | INL | 12300.00 | 12620.00 | 12300.00 | 12587.00 | 1.55 | 192.00 | 1355133 | |
|
