| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LAB | 7.00 | 7.00 | 5.00 | 6.00 | -14.29 | -1.00 | 25244634 | | SSW | 7165.00 | 7227.00 | 6928.00 | 7097.00 | -1.85 | -134.00 | 15976618 | | OMU | 1500.00 | 1500.00 | 1479.00 | 1490.00 | 0.27 | 4.00 | 15249015 | | FSR | 8931.00 | 9133.00 | 8931.00 | 9133.00 | 1.37 | 123.00 | 12581331 | | PPH | 2538.00 | 2568.00 | 2525.00 | 2526.00 | -0.04 | -1.00 | 11373016 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | PIK | 2431.00 | 2492.00 | 2430.00 | 2460.00 | 1.53 | 37.00 | 8481725 | | KP2 | 77.00 | 83.00 | 69.00 | 73.00 | -5.19 | -4.00 | 7582796 | | WHL | 5833.00 | 6146.00 | 5833.00 | 6054.00 | 1.92 | 114.00 | 6398653 | | PAN | 2700.00 | 2700.00 | 2631.00 | 2672.00 | -0.41 | -11.00 | 6101234 | | GRT | 1769.00 | 1769.00 | 1735.00 | 1747.00 | 0.52 | 9.00 | 6049463 | | GLN | 10700.00 | 10849.00 | 10596.00 | 10732.00 | 0.34 | 36.00 | 5780692 | | MTN | 17125.00 | 17629.00 | 16939.00 | 17573.00 | 2.26 | 389.00 | 5760868 | | ORN | 26.00 | 28.00 | 26.00 | 27.00 | 3.85 | 1.00 | 5458757 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | VKE | 2538.00 | 2538.00 | 2475.00 | 2480.00 | -1.31 | -33.00 | 4200842 | | BLU | 1039.00 | 1086.00 | 1032.00 | 1070.00 | 2.98 | 31.00 | 4121693 | | LHC | 1144.00 | 1155.00 | 1129.00 | 1151.00 | 0.61 | 7.00 | 4058202 | | IMP | 30750.00 | 31152.00 | 30228.00 | 30716.00 | -1.07 | -331.00 | 3945866 | | RDF | 630.00 | 630.00 | 615.00 | 616.00 | -0.16 | -1.00 | 3732447 | | SLM | 9800.00 | 9968.00 | 9759.00 | 9968.00 | 2.27 | 221.00 | 3578676 | | ABG | 24132.00 | 24525.00 | 24049.00 | 24297.00 | 1.48 | 355.00 | 3491152 | | SBK | 28300.00 | 28847.00 | 28300.00 | 28820.00 | 1.84 | 520.00 | 3413425 | | 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 | | NTC | 1585.00 | 1603.00 | 1574.00 | 1597.00 | 0.76 | 12.00 | 3040982 | | DRD | 5709.00 | 5877.00 | 5578.00 | 5720.00 | -0.80 | -46.00 | 2805859 | | GFI | 81500.00 | 83045.00 | 80699.00 | 81778.00 | -0.31 | -258.00 | 2774890 | | NEWSLV | 1458.00 | 1458.00 | 1369.00 | 1394.00 | -0.85 | -12.00 | 2745293 | | SOL | 11900.00 | 11971.00 | 11501.00 | 11558.00 | -5.25 | -640.00 | 2706442 | | TRU | 5739.00 | 5822.00 | 5642.00 | 5642.00 | -1.90 | -109.00 | 2645268 | | APN | 12299.00 | 12573.00 | 12290.00 | 12458.00 | 1.01 | 124.00 | 2639267 | | MTM | 3750.00 | 3832.00 | 3750.00 | 3800.00 | -0.11 | -4.00 | 2532844 | | PPE | 243.00 | 260.00 | 239.00 | 251.00 | 3.29 | 8.00 | 2197129 | | TFG | 8499.00 | 8644.00 | 8440.00 | 8473.00 | 0.27 | 23.00 | 2064446 | | SAP | 2510.00 | 2542.00 | 2385.00 | 2385.00 | -5.58 | -141.00 | 1975102 | | NPH | 39000.00 | 40001.00 | 38272.00 | 39911.00 | 1.81 | 711.00 | 1971528 | | MRP | 16350.00 | 16456.00 | 16211.00 | 16358.00 | 0.12 | 20.00 | 1878032 | | NPN | 113555.00 | 114298.00 | 110182.00 | 110375.00 | -3.53 | -4042.00 | 1851830 | | DSY | 22000.00 | 22589.00 | 22000.00 | 22400.00 | 0.40 | 89.00 | 1780946 | | PPC | 545.00 | 558.00 | 540.00 | 550.00 | -0.36 | -2.00 | 1746225 | | ISB | 64.00 | 65.00 | 64.00 | 65.00 | 3.17 | 2.00 | 1738790 | | KAP | 224.00 | 234.00 | 220.00 | 233.00 | 3.56 | 8.00 | 1596640 | | HAR | 35551.00 | 36400.00 | 35433.00 | 36072.00 | -0.82 | -298.00 | 1595610 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | SSS | 1777.00 | 1780.00 | 1720.00 | 1780.00 | 2.06 | 36.00 | 1423558 | | BAT | 232.00 | 235.00 | 227.00 | 233.00 | 1.75 | 4.00 | 1376031 | | KST | 2700.00 | 2700.00 | 2626.00 | 2673.00 | 0.91 | 24.00 | 1371213 | | NRP | 14310.00 | 14779.00 | 14310.00 | 14638.00 | 0.36 | 52.00 | 1360890 | | INL | 12739.00 | 12932.00 | 12645.00 | 12904.00 | 1.99 | 252.00 | 1283334 | |
|
