| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LAB | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 18069440 | | ORN | 30.00 | 33.00 | 30.00 | 33.00 | 10.00 | 3.00 | 16460225 | | PAN | 2930.00 | 2986.00 | 2910.00 | 2922.00 | 0.93 | 27.00 | 15538766 | | SSW | 7250.00 | 7319.00 | 7051.00 | 7097.00 | 0.24 | 17.00 | 13935474 | | PPH | 2524.00 | 2592.00 | 2511.00 | 2592.00 | 2.61 | 66.00 | 12146140 | | FSR | 9034.00 | 9074.00 | 8935.00 | 9046.00 | 0.18 | 16.00 | 11612568 | | OMU | 1490.00 | 1490.00 | 1464.00 | 1480.00 | -0.40 | -6.00 | 11500085 | | NEWSLV | 1473.00 | 1479.00 | 1448.00 | 1449.00 | -1.63 | -24.00 | 10415247 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GLN | 10553.00 | 11000.00 | 10553.00 | 10931.00 | 2.83 | 301.00 | 8102364 | | GRT | 1776.00 | 1800.00 | 1773.00 | 1786.00 | -0.67 | -12.00 | 6937201 | | WHL | 5880.00 | 5940.00 | 5801.00 | 5930.00 | 1.16 | 68.00 | 6490861 | | LHC | 1202.00 | 1202.00 | 1150.00 | 1157.00 | -1.62 | -19.00 | 5783860 | | IMP | 31345.00 | 31800.00 | 29878.00 | 31686.00 | 3.36 | 1029.00 | 5539434 | | RDF | 632.00 | 635.00 | 624.00 | 630.00 | 0.16 | 1.00 | 5184670 | | VKE | 2549.00 | 2549.00 | 2488.00 | 2514.00 | -0.79 | -20.00 | 5048912 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MTN | 17489.00 | 17714.00 | 16981.00 | 17331.00 | -1.87 | -331.00 | 4976911 | | DIB | 635.00 | 635.00 | 621.00 | 633.00 | 0.16 | 1.00 | 4708570 | | NTC | 1631.00 | 1631.00 | 1587.00 | 1595.00 | -4.03 | -67.00 | 4316532 | | PIK | 2438.00 | 2479.00 | 2407.00 | 2451.00 | 0.53 | 13.00 | 3611720 | | SOL | 10200.00 | 10450.00 | 9917.00 | 10025.00 | -1.48 | -151.00 | 3322845 | | ABG | 24700.00 | 24844.00 | 24226.00 | 24526.00 | -0.84 | -207.00 | 3306896 | | 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 | | TRU | 5600.00 | 5851.00 | 5600.00 | 5785.00 | 2.12 | 120.00 | 3098018 | | GFI | 89426.00 | 90499.00 | 87057.00 | 87057.00 | 0.93 | 804.00 | 2763505 | | HAR | 38500.00 | 39239.00 | 37732.00 | 37732.00 | 0.64 | 241.00 | 2672943 | | MNP | 19390.00 | 19390.00 | 18558.00 | 18900.00 | 0.60 | 112.00 | 2622228 | | TFG | 8661.00 | 9048.00 | 8541.00 | 8882.00 | 2.50 | 217.00 | 2602180 | | PPC | 569.00 | 583.00 | 569.00 | 579.00 | 1.76 | 10.00 | 2589537 | | MTM | 3716.00 | 3850.00 | 3716.00 | 3734.00 | -0.37 | -14.00 | 2377235 | | SLM | 9675.00 | 9892.00 | 9666.00 | 9892.00 | 0.39 | 38.00 | 2258723 | | ACL | 137.00 | 146.00 | 133.00 | 141.00 | 2.92 | 4.00 | 2254044 | | SAP | 2343.00 | 2410.00 | 2290.00 | 2290.00 | -1.59 | -37.00 | 2129452 | | NPN | 103800.00 | 104503.00 | 100735.00 | 101661.00 | -2.12 | -2197.00 | 2125362 | | JBL | 100.00 | 105.00 | 97.00 | 97.00 | -1.02 | -1.00 | 2094607 | | NPH | 38887.00 | 39214.00 | 37284.00 | 38500.00 | 0.22 | 85.00 | 2039522 | | RFG | 2519.00 | 2519.00 | 2400.00 | 2499.00 | 2.25 | 55.00 | 2006453 | | SHP | 26765.00 | 26876.00 | 26516.00 | 26824.00 | 0.90 | 239.00 | 1977864 | | AFT | 3925.00 | 4129.00 | 3925.00 | 4094.00 | 4.41 | 173.00 | 1810184 | | KAP | 228.00 | 229.00 | 220.00 | 229.00 | 1.78 | 4.00 | 1798045 | | DRD | 6299.00 | 6326.00 | 6100.00 | 6100.00 | -1.39 | -86.00 | 1780665 | | BLU | 982.00 | 983.00 | 950.00 | 968.00 | -1.73 | -17.00 | 1779503 | | MRP | 16800.00 | 17270.00 | 16641.00 | 17160.00 | 2.14 | 360.00 | 1679692 | | BVT | 24000.00 | 25210.00 | 24000.00 | 24500.00 | -0.39 | -97.00 | 1591006 | | MRF | 111.00 | 113.00 | 111.00 | 112.00 | 0.90 | 1.00 | 1547167 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | SBK | 28906.00 | 29094.00 | 28501.00 | 28900.00 | -0.31 | -89.00 | 1352361 | | ANG | 180500.00 | 180500.00 | 171494.00 | 171494.00 | -0.70 | -1206.00 | 1300359 | |
|
