| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LAB | 6.00 | 7.00 | 6.00 | 6.00 | 0.00 | 0.00 | 39966337 | | OMU | 1529.00 | 1529.00 | 1484.00 | 1512.00 | -0.72 | -11.00 | 12245378 | | SSW | 6650.00 | 7002.00 | 6627.00 | 6930.00 | 6.04 | 395.00 | 11812110 | | PAN | 2621.00 | 2756.00 | 2621.00 | 2708.00 | 3.04 | 80.00 | 11616474 | | PPH | 2695.00 | 2702.00 | 2646.00 | 2690.00 | 0.71 | 19.00 | 10901432 | | ORN | 29.00 | 30.00 | 28.00 | 29.00 | 0.00 | 0.00 | 10614727 | | FSR | 9074.00 | 9119.00 | 8885.00 | 9100.00 | 0.00 | 0.00 | 9573665 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GLN | 10090.00 | 10605.00 | 10003.00 | 10381.00 | 2.97 | 299.00 | 8218788 | | GRT | 1799.00 | 1799.00 | 1746.00 | 1774.00 | -0.84 | -15.00 | 5109361 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | BAT | 227.00 | 235.00 | 222.00 | 235.00 | 3.52 | 8.00 | 4789758 | | RDF | 626.00 | 627.00 | 614.00 | 618.00 | -1.44 | -9.00 | 3510883 | | 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 | | MTN | 17599.00 | 17839.00 | 17250.00 | 17519.00 | -0.35 | -61.00 | 3130680 | | IMP | 28206.00 | 30000.00 | 28141.00 | 30000.00 | 8.48 | 2344.00 | 2980920 | | LHC | 1155.00 | 1157.00 | 1130.00 | 1138.00 | -1.90 | -22.00 | 2913382 | | SBK | 29196.00 | 29259.00 | 28555.00 | 28929.00 | -1.35 | -395.00 | 2690781 | | SOL | 11200.00 | 11414.00 | 10975.00 | 11040.00 | -0.70 | -78.00 | 2603882 | | WHL | 5880.00 | 5913.00 | 5684.00 | 5913.00 | 1.25 | 73.00 | 2575103 | | FFB | 2312.00 | 2314.00 | 2295.00 | 2296.00 | -0.99 | -23.00 | 2400590 | | QLT | 4071.00 | 4121.00 | 4070.00 | 4095.00 | 0.69 | 28.00 | 2381295 | | HAR | 35112.00 | 37254.00 | 35112.00 | 37254.00 | 9.61 | 3266.00 | 2325739 | | JBL | 87.00 | 94.00 | 87.00 | 93.00 | 8.14 | 7.00 | 2257134 | | SLM | 10318.00 | 10318.00 | 9953.00 | 10061.00 | -1.70 | -174.00 | 2084119 | | ABG | 24400.00 | 24415.00 | 24011.00 | 24203.00 | -1.08 | -264.00 | 1894721 | | NPH | 35908.00 | 37968.00 | 35365.00 | 37553.00 | 7.12 | 2495.00 | 1849903 | | YRK | 222.00 | 222.00 | 221.00 | 221.00 | 0.45 | 1.00 | 1810400 | | MRP | 17200.00 | 17200.00 | 16801.00 | 16939.00 | -0.40 | -68.00 | 1755114 | | SAP | 2630.00 | 2630.00 | 2465.00 | 2465.00 | -6.06 | -159.00 | 1752311 | | APN | 11793.00 | 12192.00 | 11717.00 | 11844.00 | 0.80 | 94.00 | 1692750 | | NTC | 1611.00 | 1611.00 | 1571.00 | 1584.00 | -1.12 | -18.00 | 1617374 | | NEWSLV | 1240.00 | 1330.00 | 1240.00 | 1315.00 | 6.56 | 81.00 | 1595554 | | GFI | 76356.00 | 80099.00 | 76356.00 | 78994.00 | 5.53 | 4141.00 | 1571832 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | MRF | 111.00 | 113.00 | 108.00 | 112.00 | -0.88 | -1.00 | 1479588 | | MTM | 3903.00 | 3903.00 | 3807.00 | 3858.00 | -0.54 | -21.00 | 1479191 | | VUN | 265.00 | 269.00 | 265.00 | 269.00 | 3.46 | 9.00 | 1465283 | | VKE | 2624.00 | 2624.00 | 2536.00 | 2548.00 | -1.55 | -40.00 | 1395722 | | TRU | 5800.00 | 5902.00 | 5747.00 | 5815.00 | -1.31 | -77.00 | 1381972 | | SHP | 27400.00 | 27400.00 | 26881.00 | 27283.00 | -0.26 | -72.00 | 1286332 | | MNP | 20060.00 | 20061.00 | 19509.00 | 19593.00 | -3.48 | -707.00 | 1257488 | | DRD | 5391.00 | 5529.00 | 5377.00 | 5480.00 | 4.66 | 244.00 | 1239769 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | INP | 12725.00 | 12725.00 | 12525.00 | 12640.00 | -0.57 | -72.00 | 1173060 | | PIK | 2500.00 | 2506.00 | 2473.00 | 2491.00 | -0.36 | -9.00 | 1145724 | | KST | 2689.00 | 2691.00 | 2632.00 | 2649.00 | -1.49 | -40.00 | 1125784 | | TKG | 6160.00 | 6198.00 | 5914.00 | 5954.00 | -2.97 | -182.00 | 1123913 | | TGA | 10522.00 | 11209.00 | 10522.00 | 11209.00 | 6.59 | 693.00 | 1033527 | |
|
