| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | ORN | 21.00 | 21.00 | 20.00 | 21.00 | 5.00 | 1.00 | 6042404 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MRF | 108.00 | 109.00 | 108.00 | 109.00 | 1.87 | 2.00 | 3316536 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | LAB | 8.00 | 8.00 | 7.00 | 8.00 | 0.00 | 0.00 | 3166445 | | OMU | 1469.00 | 1488.00 | 1462.00 | 1462.00 | -0.68 | -10.00 | 2870162 | | SSW | 6480.00 | 6540.00 | 6389.00 | 6470.00 | 2.03 | 129.00 | 2499067 | | FSR | 9000.00 | 9077.00 | 8921.00 | 9063.00 | 1.07 | 96.00 | 2116308 | | RDF | 594.00 | 595.00 | 587.00 | 587.00 | -0.34 | -2.00 | 1792508 | | IMP | 27812.00 | 28177.00 | 27021.00 | 27300.00 | 0.51 | 138.00 | 1758563 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | GRT | 1715.00 | 1723.00 | 1708.00 | 1708.00 | 0.00 | 0.00 | 1402579 | | GLN | 8892.00 | 8989.00 | 8865.00 | 8892.00 | 0.00 | 0.00 | 1314143 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | PPC | 556.00 | 558.00 | 541.00 | 543.00 | -2.16 | -12.00 | 1175632 | | PPH | 2640.00 | 2645.00 | 2611.00 | 2637.00 | 0.84 | 22.00 | 1079401 | | PAN | 2683.00 | 2725.00 | 2667.00 | 2725.00 | 1.68 | 45.00 | 1045503 | | WHL | 5499.00 | 5526.00 | 5470.00 | 5498.00 | 0.09 | 5.00 | 1041945 | | ACT | 124.00 | 140.00 | 124.00 | 130.00 | 8.33 | 10.00 | 949636 | | NTC | 1580.00 | 1599.00 | 1580.00 | 1580.00 | -0.69 | -11.00 | 933689 | | EPE | 700.00 | 700.00 | 696.00 | 700.00 | 0.00 | 0.00 | 913993 | | CTA | 184.00 | 184.00 | 182.00 | 184.00 | 0.00 | 0.00 | 811054 | | AIP | 7470.00 | 7489.00 | 7470.00 | 7480.00 | 0.13 | 10.00 | 719869 | | MTN | 16502.00 | 16741.00 | 16478.00 | 16639.00 | 0.98 | 161.00 | 713054 | | AMS | 74100.00 | 75878.00 | 71564.00 | 73681.00 | -1.50 | -1119.00 | 693515 | | CCO | 2700.00 | 2750.00 | 2689.00 | 2689.00 | -1.65 | -45.00 | 659126 | | SOL | 10539.00 | 10641.00 | 10421.00 | 10522.00 | 0.54 | 56.00 | 600545 | | SLM | 9528.00 | 9977.00 | 9528.00 | 9860.00 | -0.01 | -1.00 | 584917 | | DRD | 5787.00 | 5889.00 | 5739.00 | 5843.00 | 1.25 | 72.00 | 578268 | | TCP | 218.00 | 223.00 | 213.00 | 218.00 | 0.00 | 0.00 | 552507 | | SAP | 2524.00 | 2540.00 | 2459.00 | 2475.00 | -1.86 | -47.00 | 534381 | | AIL | 969.00 | 974.00 | 969.00 | 970.00 | 0.10 | 1.00 | 481040 | | GFI | 76950.00 | 77922.00 | 76908.00 | 77188.00 | 0.00 | 0.00 | 446642 | | NPH | 34555.00 | 34916.00 | 34043.00 | 34601.00 | 1.26 | 429.00 | 434117 | | HAR | 36397.00 | 36646.00 | 35989.00 | 36300.00 | 0.88 | 317.00 | 409990 | | KBO | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 400000 | | NEWSLV | 1119.00 | 1150.00 | 1110.00 | 1136.00 | 2.71 | 30.00 | 396163 | | INL | 12400.00 | 12457.00 | 12306.00 | 12408.00 | 0.90 | 111.00 | 387874 | | VOD | 13250.00 | 13956.00 | 13250.00 | 13829.00 | -0.39 | -54.00 | 385117 | | SBK | 28560.00 | 28932.00 | 28477.00 | 28830.00 | 0.91 | 260.00 | 360752 | | INP | 12071.00 | 12638.00 | 12071.00 | 12443.00 | 0.29 | 36.00 | 355103 | | NPN | 111863.00 | 113511.00 | 111863.00 | 112019.00 | 0.02 | 19.00 | 352519 | | KP2 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54 | 1.00 | 343178 | | CHP | 748.00 | 799.00 | 725.00 | 758.00 | 3.55 | 26.00 | 337764 | | DSY | 22900.00 | 23104.00 | 22641.00 | 22811.00 | 0.53 | 120.00 | 336166 | | UPL | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 322048 | | FFB | 2398.00 | 2398.00 | 2353.00 | 2353.00 | -0.30 | -7.00 | 319757 | | SHP | 26743.00 | 27292.00 | 26730.00 | 26970.00 | 0.52 | 139.00 | 314477 | | DCP | 3460.00 | 3488.00 | 3452.00 | 3483.00 | 0.61 | 21.00 | 312010 | |
|
