| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1350.00 | 1350.00 | 1325.00 | 1346.00 | 0.45 | 6.00 | 22535096 | | FSR | 8043.00 | 8103.00 | 7833.00 | 8040.00 | -0.81 | -66.00 | 14067012 | | MRF | 112.00 | 114.00 | 111.00 | 113.00 | 0.00 | 0.00 | 9930305 | | SSW | 4650.00 | 4707.00 | 4520.00 | 4570.00 | -3.75 | -178.00 | 9679404 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | PPH | 2685.00 | 2750.00 | 2622.00 | 2636.00 | -2.33 | -63.00 | 7361986 | | PAN | 1990.00 | 2003.00 | 1959.00 | 1989.00 | -0.45 | -9.00 | 6341947 | | TFG | 8900.00 | 9066.00 | 8270.00 | 8454.00 | -6.42 | -580.00 | 5158280 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | WHL | 5302.00 | 5528.00 | 5282.00 | 5312.00 | -1.23 | -66.00 | 4878217 | | RDF | 558.00 | 571.00 | 558.00 | 565.00 | 1.07 | 6.00 | 4430759 | | GRT | 1680.00 | 1686.00 | 1659.00 | 1675.00 | 0.54 | 9.00 | 4324809 | | MTN | 16500.00 | 16820.00 | 16208.00 | 16474.00 | -0.51 | -84.00 | 3661290 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | SOL | 10934.00 | 11193.00 | 10767.00 | 11193.00 | 1.74 | 191.00 | 2996265 | | GLN | 8251.00 | 8255.00 | 8083.00 | 8194.00 | -0.33 | -27.00 | 2972285 | | QLT | 4184.00 | 4227.00 | 4153.00 | 4176.00 | -1.09 | -46.00 | 2896172 | | GND | 1700.00 | 1716.00 | 1697.00 | 1710.00 | 0.00 | 0.00 | 2627873 | | LAB | 5.00 | 6.00 | 4.00 | 6.00 | | | 2621788 | | NED | 24492.00 | 24582.00 | 24167.00 | 24574.00 | 0.33 | 82.00 | 2520240 | | SAP | 2400.00 | 2400.00 | 2216.00 | 2250.00 | -6.25 | -150.00 | 2430383 | | PIK | 2821.00 | 2837.00 | 2765.00 | 2782.00 | -2.32 | -66.00 | 2405394 | | SBK | 26000.00 | 26386.00 | 25584.00 | 25800.00 | -2.47 | -654.00 | 2327529 | | GFI | 66025.00 | 68299.00 | 66025.00 | 67277.00 | -0.57 | -386.00 | 2292330 | | MTM | 3370.00 | 3387.00 | 3340.00 | 3365.00 | -0.65 | -22.00 | 2254792 | | BLU | 1311.00 | 1311.00 | 1248.00 | 1249.00 | -4.44 | -58.00 | 2164148 | | TRU | 5394.00 | 5423.00 | 5264.00 | 5363.00 | -0.57 | -31.00 | 2153509 | | DRD | 4537.00 | 4655.00 | 4477.00 | 4509.00 | -2.59 | -120.00 | 2054181 | | LHC | 1187.00 | 1187.00 | 1153.00 | 1174.00 | -1.18 | -14.00 | 2046570 | | RBX | 4017.00 | 4064.00 | 3959.00 | 4000.00 | -0.87 | -35.00 | 1995817 | | NPH | 26682.00 | 27117.00 | 26024.00 | 27000.00 | 0.93 | 250.00 | 1989757 | | CLH | 430.00 | 445.00 | 430.00 | 445.00 | 2.06 | 9.00 | 1937107 | | PPC | 527.00 | 531.00 | 517.00 | 528.00 | -1.12 | -6.00 | 1862911 | | HAR | 28150.00 | 28925.00 | 28144.00 | 28444.00 | -0.87 | -251.00 | 1781716 | | ABG | 19558.00 | 19776.00 | 19427.00 | 19673.00 | -0.42 | -83.00 | 1708326 | | SLM | 9100.00 | 9184.00 | 9025.00 | 9142.00 | -0.52 | -48.00 | 1655855 | | IMP | 18700.00 | 18967.00 | 18306.00 | 18778.00 | -0.43 | -82.00 | 1596476 | | VOD | 13900.00 | 13900.00 | 13500.00 | 13619.00 | -1.16 | -160.00 | 1587368 | | ORN | 20.00 | 20.00 | 19.00 | 20.00 | 5.26 | 1.00 | 1563550 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | SEA | 1090.00 | 1100.00 | 1090.00 | 1090.00 | -0.91 | -10.00 | 1432701 | | SPG | 1698.00 | 1729.00 | 1665.00 | 1690.00 | -2.31 | -40.00 | 1350582 | | NTC | 1430.00 | 1457.00 | 1428.00 | 1452.00 | -0.55 | -8.00 | 1316744 | | NPN | 124900.00 | 125400.00 | 121196.00 | 121705.00 | -3.32 | -4178.00 | 1264876 | | EQU | 1705.00 | 1721.00 | 1687.00 | 1708.00 | 0.12 | 2.00 | 1238474 | | KAP | 163.00 | 163.00 | 155.00 | 155.00 | -3.12 | -5.00 | 1235918 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | ARI | 17011.00 | 17363.00 | 16583.00 | 17082.00 | -0.54 | -93.00 | 1197015 | | RLO | 5774.00 | 5890.00 | 5729.00 | 5733.00 | -2.22 | -130.00 | 1181409 | | AFT | 4062.00 | 4096.00 | 3940.00 | 4077.00 | 0.05 | 2.00 | 1169596 | |
|
