| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PPH | 2400.00 | 2476.00 | 2400.00 | 2419.00 | 0.83 | 20.00 | 15737241 | | PIK | 3051.00 | 3085.00 | 2953.00 | 2965.00 | -1.50 | -45.00 | 14544423 | | GML | 219.00 | 224.00 | 175.00 | 200.00 | -4.76 | -10.00 | 13363480 | | OMU | 1285.00 | 1311.00 | 1285.00 | 1296.00 | 0.08 | 1.00 | 12942106 | | FSR | 7880.00 | 7885.00 | 7785.00 | 7792.00 | -0.85 | -67.00 | 10947936 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | SSW | 1891.00 | 1959.00 | 1879.00 | 1894.00 | 1.66 | 31.00 | 6869101 | | PAN | 835.00 | 889.00 | 835.00 | 870.00 | 4.57 | 38.00 | 6527962 | | GRT | 1323.00 | 1335.00 | 1314.00 | 1314.00 | -0.23 | -3.00 | 6427225 | | KP2 | 58.00 | 68.00 | 55.00 | 62.00 | 12.73 | 7.00 | 5742145 | | RDF | 483.00 | 484.00 | 476.00 | 476.00 | -0.63 | -3.00 | 5724598 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MTN | 8101.00 | 8254.00 | 8027.00 | 8040.00 | -1.71 | -140.00 | 4346977 | | LHC | 1660.00 | 1740.00 | 1660.00 | 1712.00 | -0.70 | -12.00 | 4285488 | | NTC | 1557.00 | 1567.00 | 1536.00 | 1549.00 | 0.78 | 12.00 | 3647244 | | WHL | 6953.00 | 6990.00 | 6766.00 | 6816.00 | -1.16 | -80.00 | 3347783 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | NPH | 11500.00 | 11939.00 | 11396.00 | 11482.00 | 0.38 | 44.00 | 3233468 | | SSS | 1569.00 | 1580.00 | 1558.00 | 1580.00 | 1.22 | 19.00 | 3181424 | | VKE | 1800.00 | 1836.00 | 1798.00 | 1815.00 | 0.95 | 17.00 | 2985049 | | ANG | 45700.00 | 47900.00 | 45700.00 | 47002.00 | 5.53 | 2462.00 | 2953414 | | HAR | 17813.00 | 18600.00 | 17633.00 | 17948.00 | 3.75 | 648.00 | 2829655 | | MRP | 29450.00 | 29529.00 | 28577.00 | 28892.00 | -2.29 | -677.00 | 2701500 | | KAP | 327.00 | 327.00 | 320.00 | 320.00 | -0.62 | -2.00 | 2678153 | | SAP | 4935.00 | 5185.00 | 4835.00 | 5044.00 | 2.88 | 141.00 | 2632866 | | SBK | 24800.00 | 24948.00 | 24401.00 | 24432.00 | -1.15 | -284.00 | 2517705 | | GFI | 27255.00 | 28676.00 | 27255.00 | 28164.00 | 3.70 | 1006.00 | 2241881 | | PPC | 448.00 | 464.00 | 441.00 | 460.00 | 3.37 | 15.00 | 2240258 | | GLN | 8679.00 | 8752.00 | 8527.00 | 8652.00 | 0.53 | 46.00 | 2200315 | | SLM | 9001.00 | 9063.00 | 8874.00 | 8967.00 | -0.36 | -32.00 | 2174344 | | IMP | 10970.00 | 11299.00 | 10737.00 | 10903.00 | 0.28 | 30.00 | 2168068 | | PPE | 111.00 | 113.00 | 98.00 | 111.00 | -2.63 | -3.00 | 2096530 | | ABG | 17210.00 | 17303.00 | 17050.00 | 17200.00 | 0.00 | 0.00 | 2041731 | | SPP | 13621.00 | 13800.00 | 13520.00 | 13769.00 | 2.09 | 282.00 | 1933999 | | TFG | 17300.00 | 17424.00 | 16800.00 | 17066.00 | -1.01 | -174.00 | 1914702 | | TRU | 10501.00 | 10920.00 | 10500.00 | 10645.00 | -1.67 | -181.00 | 1895850 | | RES | 5550.00 | 5889.00 | 5550.00 | 5779.00 | 0.77 | 44.00 | 1862135 | | SOL | 9620.00 | 9832.00 | 9613.00 | 9791.00 | 1.20 | 116.00 | 1861954 | | EQU | 1430.00 | 1455.00 | 1430.00 | 1449.00 | 0.62 | 9.00 | 1782268 | | LTE | 767.00 | 779.00 | 767.00 | 775.00 | 0.00 | 0.00 | 1757238 | | SRE | 1960.00 | 1986.00 | 1921.00 | 1974.00 | 0.71 | 14.00 | 1705176 | | VOD | 10605.00 | 10618.00 | 10250.00 | 10250.00 | -2.05 | -215.00 | 1643589 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | DSY | 19460.00 | 19733.00 | 19387.00 | 19648.00 | 0.24 | 47.00 | 1483082 | | BTI | 66565.00 | 67100.00 | 66337.00 | 67080.00 | 1.09 | 726.00 | 1438768 | | QLT | 3240.00 | 3268.00 | 3220.00 | 3259.00 | 1.21 | 39.00 | 1417238 | | MNP | 27400.00 | 27400.00 | 26610.00 | 27250.00 | 1.68 | 451.00 | 1412871 | | MTM | 3080.00 | 3098.00 | 3017.00 | 3060.00 | 0.66 | 20.00 | 1369664 | | APN | 17044.00 | 17132.00 | 16912.00 | 17007.00 | -0.11 | -18.00 | 1234650 | | NRP | 14125.00 | 14125.00 | 13984.00 | 14045.00 | 0.38 | 53.00 | 1063321 | |
|
