| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1341.00 | 1388.00 | 1338.00 | 1388.00 | 3.12 | 42.00 | 29696689 | | RDF | 591.00 | 606.00 | 591.00 | 606.00 | 2.71 | 16.00 | 12046703 | | FSR | 8393.00 | 8495.00 | 8387.00 | 8450.00 | 1.23 | 103.00 | 11322621 | | PPH | 2700.00 | 2700.00 | 2650.00 | 2670.00 | -0.11 | -3.00 | 8886896 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | SSW | 4795.00 | 4930.00 | 4764.00 | 4897.00 | 1.60 | 77.00 | 8188843 | | FFB | 2439.00 | 2491.00 | 2408.00 | 2481.00 | 2.39 | 58.00 | 7483829 | | LHC | 1214.00 | 1239.00 | 1195.00 | 1229.00 | 2.16 | 26.00 | 5627470 | | WHL | 5880.00 | 5880.00 | 5665.00 | 5691.00 | -0.66 | -38.00 | 5254682 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | GRT | 1698.00 | 1726.00 | 1693.00 | 1717.00 | 1.12 | 19.00 | 4978322 | | KAP | 159.00 | 167.00 | 159.00 | 162.00 | 0.00 | 0.00 | 4602657 | | MTN | 17115.00 | 17115.00 | 16338.00 | 16760.00 | -0.50 | -85.00 | 4489861 | | ABG | 20807.00 | 21258.00 | 20720.00 | 20957.00 | 1.16 | 241.00 | 3955876 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | SRE | 2220.00 | 2298.00 | 2190.00 | 2211.00 | -0.85 | -19.00 | 3208560 | | PPC | 552.00 | 555.00 | 535.00 | 539.00 | -1.28 | -7.00 | 3008534 | | SBK | 27103.00 | 27676.00 | 27103.00 | 27403.00 | 1.12 | 303.00 | 2891316 | | SOL | 11800.00 | 12582.00 | 11800.00 | 12582.00 | 4.85 | 582.00 | 2829631 | | NED | 25858.00 | 26531.00 | 25840.00 | 26283.00 | 1.38 | 357.00 | 2472457 | | GLN | 8199.00 | 8236.00 | 8129.00 | 8186.00 | -0.16 | -13.00 | 2468605 | | NRP | 14449.00 | 14665.00 | 14448.00 | 14543.00 | 0.65 | 94.00 | 2272004 | | SLM | 9473.00 | 9625.00 | 9375.00 | 9549.00 | 0.70 | 66.00 | 2265765 | | BLU | 1107.00 | 1116.00 | 1084.00 | 1108.00 | 0.18 | 2.00 | 2253944 | | KP2 | 65.00 | 71.00 | 63.00 | 66.00 | 4.76 | 3.00 | 2193149 | | MTM | 3689.00 | 3689.00 | 3613.00 | 3645.00 | 1.39 | 50.00 | 2166326 | | HAR | 29283.00 | 30089.00 | 29100.00 | 29512.00 | -1.50 | -448.00 | 2043830 | | MRF | 111.00 | 113.00 | 109.00 | 113.00 | 1.80 | 2.00 | 2018534 | | ASC | 94.00 | 95.00 | 93.00 | 95.00 | 1.06 | 1.00 | 1853581 | | PPE | 221.00 | 235.00 | 221.00 | 230.00 | 4.07 | 9.00 | 1838571 | | GFI | 69999.00 | 70120.00 | 68302.00 | 69793.00 | -0.60 | -419.00 | 1648338 | | APN | 9460.00 | 9581.00 | 9400.00 | 9462.00 | -0.41 | -39.00 | 1615425 | | PAN | 2072.00 | 2130.00 | 2072.00 | 2130.00 | 0.28 | 6.00 | 1601441 | | VKE | 2359.00 | 2368.00 | 2332.00 | 2349.00 | -0.47 | -11.00 | 1561010 | | TKG | 5027.00 | 5140.00 | 4958.00 | 5077.00 | 0.44 | 22.00 | 1534761 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | ORN | 19.00 | 20.00 | 19.00 | 20.00 | 0.00 | 0.00 | 1501595 | | TFG | 8799.00 | 8799.00 | 8546.00 | 8682.00 | 0.70 | 60.00 | 1488961 | | DRD | 4830.00 | 4957.00 | 4820.00 | 4900.00 | 1.37 | 66.00 | 1488297 | | SHP | 27834.00 | 28229.00 | 27659.00 | 27778.00 | -0.20 | -56.00 | 1372366 | | DSY | 23029.00 | 23175.00 | 22694.00 | 23175.00 | 2.03 | 462.00 | 1307940 | | QLT | 4079.00 | 4096.00 | 3982.00 | 4019.00 | -0.74 | -30.00 | 1297676 | | NPN | 122712.00 | 123339.00 | 120705.00 | 121624.00 | -0.30 | -371.00 | 1286064 | | EMN | 196.00 | 196.00 | 193.00 | 195.00 | 0.00 | 0.00 | 1277730 | | RBX | 3958.00 | 4001.00 | 3938.00 | 3975.00 | 0.15 | 6.00 | 1240129 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | MTNZF | 120.00 | 122.00 | 68.00 | 68.00 | -65.48 | -129.00 | 1197822 | | NPH | 27851.00 | 28282.00 | 27581.00 | 27836.00 | -0.05 | -15.00 | 1161580 | | SAP | 2222.00 | 2275.00 | 2222.00 | 2258.00 | -0.53 | -12.00 | 1126326 | | TRU | 5511.00 | 5701.00 | 5511.00 | 5664.00 | 1.58 | 88.00 | 1123217 | |
|
