| Symbol | Open | High | Low | Close | Percent | Change | Volume | | FSR | 8928.00 | 9094.00 | 8896.00 | 8936.00 | 0.09 | 8.00 | 48932363 | | OMU | 1440.00 | 1478.00 | 1436.00 | 1468.00 | 2.37 | 34.00 | 41475974 | | PPH | 2646.00 | 2718.00 | 2636.00 | 2665.00 | 0.79 | 21.00 | 34979366 | | GRT | 1742.00 | 1748.00 | 1703.00 | 1720.00 | 0.94 | 16.00 | 33745741 | | SSW | 5881.00 | 5931.00 | 5746.00 | 5859.00 | 1.26 | 73.00 | 28983752 | | MTN | 16450.00 | 16689.00 | 15716.00 | 15860.00 | -3.29 | -539.00 | 14884755 | | SLM | 9948.00 | 10156.00 | 9822.00 | 10054.00 | 1.26 | 125.00 | 11915608 | | KAP | 197.00 | 203.00 | 186.00 | 191.00 | -2.05 | -4.00 | 10665924 | | RDF | 589.00 | 598.00 | 580.00 | 594.00 | 1.89 | 11.00 | 9953199 | | SBK | 28350.00 | 28838.00 | 27987.00 | 28595.00 | 0.70 | 199.00 | 9818086 | | WHL | 5450.00 | 5603.00 | 5450.00 | 5603.00 | 1.49 | 82.00 | 9415692 | | GLN | 8572.00 | 8692.00 | 8478.00 | 8692.00 | 1.58 | 135.00 | 9350115 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | ABG | 23604.00 | 23948.00 | 23572.00 | 23830.00 | 1.01 | 239.00 | 7872998 | | GFI | 74685.00 | 76511.00 | 73032.00 | 74242.00 | 0.06 | 42.00 | 7748487 | | IMP | 24907.00 | 25188.00 | 24225.00 | 24355.00 | -0.25 | -60.00 | 7677715 | | PAN | 2425.00 | 2515.00 | 2425.00 | 2493.00 | -0.04 | -1.00 | 7496528 | | NPN | 107400.00 | 109213.00 | 106300.00 | 108822.00 | 0.57 | 622.00 | 7131450 | | VKE | 2396.00 | 2480.00 | 2370.00 | 2451.00 | 1.49 | 36.00 | 6052622 | | DSY | 22445.00 | 23280.00 | 22445.00 | 23191.00 | 1.09 | 251.00 | 5806767 | | HAR | 34512.00 | 35184.00 | 33881.00 | 34214.00 | -0.41 | -142.00 | 5473399 | | NTC | 1550.00 | 1587.00 | 1550.00 | 1555.00 | 0.32 | 5.00 | 5398151 | | SOL | 10398.00 | 10568.00 | 10348.00 | 10380.00 | 0.17 | 18.00 | 5390574 | | NED | 26150.00 | 26544.00 | 26076.00 | 26333.00 | 0.43 | 113.00 | 5059140 | | NRP | 14467.00 | 14652.00 | 14300.00 | 14309.00 | -1.08 | -156.00 | 5058321 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | VOD | 13617.00 | 13898.00 | 13484.00 | 13594.00 | -0.44 | -60.00 | 4745375 | | PIK | 2476.00 | 2503.00 | 2455.00 | 2469.00 | -0.04 | -1.00 | 4499778 | | BLU | 1051.00 | 1073.00 | 1042.00 | 1053.00 | 0.00 | 0.00 | 4148057 | | REM | 17999.00 | 18306.00 | 17877.00 | 18075.00 | 0.54 | 97.00 | 4088984 | | TFG | 8447.00 | 8692.00 | 8364.00 | 8569.00 | 2.16 | 181.00 | 3795000 | | INP | 12098.00 | 12229.00 | 11938.00 | 12148.00 | 1.00 | 120.00 | 3689097 | | LHC | 1121.00 | 1155.00 | 1120.00 | 1154.00 | 2.85 | 32.00 | 3680964 | | TRU | 5743.00 | 6069.00 | 5611.00 | 5800.00 | 1.15 | 66.00 | 3629926 | | SHP | 27271.00 | 27490.00 | 27044.00 | 27300.00 | 0.52 | 140.00 | 3592776 | | NPH | 32610.00 | 33298.00 | 32047.00 | 32387.00 | 0.00 | 0.00 | 3561796 | | PRX | 102247.00 | 102449.00 | 100616.00 | 102322.00 | -0.43 | -440.00 | 3483023 | | ORN | 20.00 | 20.00 | 19.00 | 20.00 | 0.00 | 0.00 | 3482328 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | MRP | 18250.00 | 18514.00 | 17856.00 | 17900.00 | -1.19 | -215.00 | 3228116 | | ANG | 142000.00 | 143700.00 | 139774.00 | 142456.00 | 1.05 | 1475.00 | 2958568 | | MTM | 3801.00 | 3836.00 | 3723.00 | 3789.00 | 1.58 | 59.00 | 2848113 | | INL | 12000.00 | 12176.00 | 11964.00 | 12085.00 | 1.13 | 135.00 | 2788533 | | BVT | 22907.00 | 23682.00 | 22907.00 | 23372.00 | 1.36 | 314.00 | 2643903 | | AGL | 65080.00 | 65507.00 | 64490.00 | 65139.00 | 0.09 | 57.00 | 2521273 | | CLS | 33629.00 | 34241.00 | 33592.00 | 33774.00 | -0.20 | -66.00 | 2445518 | | BID | 41700.00 | 42457.00 | 41668.00 | 41969.00 | 0.71 | 297.00 | 2211588 | | BTI | 95688.00 | 96413.00 | 95055.00 | 96200.00 | -0.02 | -20.00 | 2139700 | | SAP | 2317.00 | 2425.00 | 2313.00 | 2384.00 | 1.79 | 42.00 | 1971474 | | QLT | 4016.00 | 4061.00 | 4010.00 | 4039.00 | 0.15 | 6.00 | 1855181 | |
|
