| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PPH | 2475.00 | 2523.00 | 2465.00 | 2500.00 | 1.71 | 42.00 | 21376052 | | KAP | 174.00 | 178.00 | 172.00 | 177.00 | 2.31 | 4.00 | 21176955 | | SSW | 3690.00 | 3864.00 | 3656.00 | 3781.00 | 4.62 | 167.00 | 21115217 | | FSR | 7273.00 | 7404.00 | 7235.00 | 7360.00 | 2.35 | 169.00 | 12169138 | | PAN | 1620.00 | 1710.00 | 1612.00 | 1650.00 | 3.32 | 53.00 | 11629253 | | OMU | 1315.00 | 1352.00 | 1315.00 | 1322.00 | -0.23 | -3.00 | 11566770 | | RDF | 490.00 | 493.00 | 483.00 | 490.00 | 0.00 | 0.00 | 10142546 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GLN | 6900.00 | 6936.00 | 6809.00 | 6818.00 | -0.22 | -15.00 | 8482697 | | MTN | 13700.00 | 14176.00 | 13700.00 | 13956.00 | 0.63 | 87.00 | 7392022 | | ORN | 13.00 | 13.00 | 12.00 | 13.00 | 0.00 | 0.00 | 7313673 | | GRT | 1458.00 | 1458.00 | 1394.00 | 1405.00 | 0.50 | 7.00 | 6712371 | | EPE | 700.00 | 700.00 | 662.00 | 665.00 | 0.76 | 5.00 | 5809955 | | DCP | 3260.00 | 3280.00 | 3234.00 | 3234.00 | -0.12 | -4.00 | 5511296 | | IMP | 17650.00 | 19125.00 | 17648.00 | 18400.00 | 5.14 | 900.00 | 5434631 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | SOL | 12238.00 | 12780.00 | 12238.00 | 12554.00 | 1.90 | 234.00 | 4835299 | | SLM | 8400.00 | 8468.00 | 8313.00 | 8377.00 | 0.93 | 77.00 | 4737042 | | LHC | 1324.00 | 1327.00 | 1302.00 | 1312.00 | 0.31 | 4.00 | 4631869 | | WHL | 5370.00 | 5454.00 | 5272.00 | 5298.00 | -1.60 | -86.00 | 4100207 | | VKE | 2112.00 | 2133.00 | 2108.00 | 2127.00 | 0.95 | 20.00 | 3872347 | | HAR | 25150.00 | 26638.00 | 24869.00 | 25058.00 | -1.10 | -278.00 | 3498798 | | FFB | 2212.00 | 2212.00 | 2125.00 | 2140.00 | -2.73 | -60.00 | 3427854 | | NPH | 21100.00 | 22906.00 | 21100.00 | 22416.00 | 4.43 | 950.00 | 3385784 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | COH | 1130.00 | 1144.00 | 1125.00 | 1133.00 | 0.35 | 4.00 | 3159526 | | MRF | 105.00 | 105.00 | 102.00 | 104.00 | -0.95 | -1.00 | 2941871 | | LTE | 802.00 | 806.00 | 794.00 | 800.00 | -0.50 | -4.00 | 2938796 | | GFI | 59987.00 | 62153.00 | 59253.00 | 60581.00 | 1.41 | 842.00 | 2817907 | | MSP | 2088.00 | 2097.00 | 2035.00 | 2055.00 | -0.15 | -3.00 | 2752120 | | TRU | 5578.00 | 5820.00 | 5578.00 | 5723.00 | 1.58 | 89.00 | 2615756 | | APN | 10450.00 | 10729.00 | 10370.00 | 10393.00 | 1.10 | 113.00 | 2464749 | | TKG | 5600.00 | 5600.00 | 5090.00 | 5110.00 | -8.03 | -446.00 | 2445593 | | GND | 1569.00 | 1599.00 | 1519.00 | 1590.00 | 4.74 | 72.00 | 2274635 | | QLT | 3671.00 | 3715.00 | 3646.00 | 3664.00 | -0.43 | -16.00 | 2258752 | | SBK | 23725.00 | 24286.00 | 23725.00 | 24148.00 | 1.64 | 389.00 | 2126659 | | NTC | 1377.00 | 1398.00 | 1367.00 | 1389.00 | 1.39 | 19.00 | 2007569 | | MTM | 3333.00 | 3370.00 | 3327.00 | 3329.00 | -0.33 | -11.00 | 1990746 | | SRE | 2360.00 | 2375.00 | 2328.00 | 2352.00 | -0.13 | -3.00 | 1894907 | | BLU | 1272.00 | 1319.00 | 1265.00 | 1304.00 | 3.00 | 38.00 | 1889960 | | ABG | 18700.00 | 18771.00 | 18511.00 | 18595.00 | 0.77 | 143.00 | 1723366 | | SAC | 310.00 | 310.00 | 301.00 | 306.00 | 0.00 | 0.00 | 1713698 | | DRD | 3706.00 | 3760.00 | 3595.00 | 3698.00 | 1.45 | 53.00 | 1695053 | | PPC | 501.00 | 514.00 | 501.00 | 509.00 | 0.99 | 5.00 | 1672875 | | ANG | 103330.00 | 105547.00 | 101342.00 | 104150.00 | 2.08 | 2124.00 | 1588748 | | DSY | 22590.00 | 22590.00 | 21680.00 | 22224.00 | 0.97 | 213.00 | 1546215 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | MRP | 20601.00 | 20957.00 | 20513.00 | 20772.00 | 1.05 | 215.00 | 1468797 | | NED | 21074.00 | 21566.00 | 21054.00 | 21251.00 | 0.84 | 177.00 | 1449188 | | S32 | 3109.00 | 3109.00 | 3039.00 | 3049.00 | -1.87 | -58.00 | 1394730 | |
|
