| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PPH | 2719.00 | 2727.00 | 2650.00 | 2687.00 | -0.30 | -8.00 | 46599597 | | SSW | 4235.00 | 4373.00 | 4184.00 | 4344.00 | 2.94 | 124.00 | 17440771 | | OMU | 1263.00 | 1272.00 | 1236.00 | 1253.00 | -0.79 | -10.00 | 16364665 | | RDF | 485.00 | 489.00 | 484.00 | 487.00 | 0.41 | 2.00 | 13439016 | | PAN | 1308.00 | 1365.00 | 1295.00 | 1351.00 | 2.97 | 39.00 | 12445745 | | FSR | 7550.00 | 7573.00 | 7415.00 | 7438.00 | -1.29 | -97.00 | 8746071 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GRT | 1432.00 | 1450.00 | 1431.00 | 1450.00 | 1.26 | 18.00 | 8406167 | | GLN | 7707.00 | 7836.00 | 7681.00 | 7800.00 | 1.21 | 93.00 | 7503329 | | IMP | 18899.00 | 19141.00 | 18601.00 | 18866.00 | 0.62 | 116.00 | 5892321 | | ORN | 13.00 | 14.00 | 12.00 | 14.00 | 7.69 | 1.00 | 5422786 | | AIP | 5980.00 | 7098.00 | 5701.00 | 6770.00 | 18.13 | 1039.00 | 5357162 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MCG | 12001.00 | 12098.00 | 11943.00 | 11969.00 | 1.92 | 226.00 | 4747518 | | HLM | 304.00 | 305.00 | 291.00 | 294.00 | -0.34 | -1.00 | 4256875 | | SRE | 2374.00 | 2374.00 | 2331.00 | 2358.00 | 0.55 | 13.00 | 3927730 | | MRP | 21201.00 | 21439.00 | 20608.00 | 21100.00 | -1.86 | -400.00 | 3878921 | | LHC | 1325.00 | 1357.00 | 1322.00 | 1337.00 | -0.45 | -6.00 | 3815618 | | NPH | 22499.00 | 22947.00 | 22017.00 | 22828.00 | 3.23 | 715.00 | 3696688 | | COH | 874.00 | 874.00 | 855.00 | 863.00 | -0.80 | -7.00 | 3443575 | | KP2 | 57.00 | 57.00 | 52.00 | 52.00 | -7.14 | -4.00 | 3426771 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | MTN | 14500.00 | 14505.00 | 13991.00 | 14033.00 | -2.68 | -387.00 | 3211026 | | VOD | 14400.00 | 14695.00 | 13384.00 | 13384.00 | -6.86 | -986.00 | 3142935 | | LBR | 336.00 | 350.00 | 336.00 | 350.00 | 1.16 | 4.00 | 3008405 | | WHL | 4892.00 | 4892.00 | 4777.00 | 4883.00 | 1.01 | 49.00 | 2980411 | | SOL | 9000.00 | 9200.00 | 8846.00 | 9200.00 | 2.38 | 214.00 | 2935371 | | TKG | 5715.00 | 5784.00 | 5630.00 | 5692.00 | -1.01 | -58.00 | 2884720 | | NTC | 1367.00 | 1367.00 | 1341.00 | 1362.00 | -0.07 | -1.00 | 2757542 | | SAC | 311.00 | 311.00 | 306.00 | 309.00 | 0.32 | 1.00 | 2706861 | | NRP | 13749.00 | 13800.00 | 13580.00 | 13772.00 | 0.67 | 92.00 | 2539503 | | REM | 16705.00 | 16771.00 | 16350.00 | 16432.00 | -1.15 | -191.00 | 2481469 | | ABG | 17431.00 | 17626.00 | 17338.00 | 17539.00 | 0.63 | 109.00 | 2178105 | | MSP | 2257.00 | 2257.00 | 2205.00 | 2218.00 | -1.60 | -36.00 | 1901231 | | SBK | 22950.00 | 23082.00 | 22744.00 | 22950.00 | 0.65 | 149.00 | 1816178 | | TFG | 12750.00 | 12930.00 | 12530.00 | 12650.00 | -0.99 | -126.00 | 1790008 | | SPG | 1730.00 | 1742.00 | 1683.00 | 1693.00 | -2.92 | -51.00 | 1776913 | | TRU | 6996.00 | 7135.00 | 6882.00 | 6940.00 | -0.57 | -40.00 | 1681641 | | GND | 1172.00 | 1175.00 | 1153.00 | 1161.00 | -0.17 | -2.00 | 1677008 | | S32 | 3575.00 | 3668.00 | 3566.00 | 3601.00 | 2.89 | 101.00 | 1542872 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | HAR | 26490.00 | 26943.00 | 26168.00 | 26485.00 | -0.32 | -86.00 | 1531291 | | SLM | 8660.00 | 8730.00 | 8625.00 | 8705.00 | 0.40 | 35.00 | 1494625 | | PPC | 526.00 | 531.00 | 519.00 | 524.00 | 0.00 | 0.00 | 1456411 | | NY1 | 4549.00 | 4613.00 | 4499.00 | 4539.00 | 0.78 | 35.00 | 1451956 | | KAP | 177.00 | 177.00 | 172.00 | 173.00 | -1.70 | -3.00 | 1442979 | | DCP | 3150.00 | 3174.00 | 3125.00 | 3135.00 | -0.60 | -19.00 | 1432662 | | SAP | 2802.00 | 2888.00 | 2801.00 | 2875.00 | 2.68 | 75.00 | 1431748 | | DSY | 21816.00 | 21816.00 | 21443.00 | 21457.00 | -0.48 | -104.00 | 1426200 | | QLT | 4008.00 | 4021.00 | 3969.00 | 3997.00 | 0.76 | 30.00 | 1385926 | |
|
