| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PIK | 2595.00 | 2612.00 | 2513.00 | 2560.00 | -6.06 | -165.00 | 91166654 | | RMH | 44.00 | 51.00 | 44.00 | 46.00 | 2.22 | 1.00 | 24827432 | | OMU | 1372.00 | 1381.00 | 1347.00 | 1358.00 | -2.16 | -30.00 | 19714171 | | RDF | 597.00 | 611.00 | 585.00 | 587.00 | -3.14 | -19.00 | 17863515 | | MKR | 3205.00 | 3439.00 | 3001.00 | 3400.00 | 3.03 | 100.00 | 17852241 | | SSW | 4750.00 | 4807.00 | 4535.00 | 4750.00 | -3.00 | -147.00 | 13507662 | | FSR | 8400.00 | 8436.00 | 8210.00 | 8210.00 | -2.84 | -240.00 | 11235318 | | PPH | 2633.00 | 2649.00 | 2593.00 | 2593.00 | -2.88 | -77.00 | 11214633 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GLN | 8139.00 | 8164.00 | 7964.00 | 7977.00 | -2.55 | -209.00 | 7640271 | | GRT | 1710.00 | 1733.00 | 1703.00 | 1710.00 | -0.41 | -7.00 | 5556366 | | DIB | 669.00 | 673.00 | 660.00 | 670.00 | 0.75 | 5.00 | 5236482 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | EMN | 194.00 | 200.00 | 186.00 | 192.00 | -1.54 | -3.00 | 4938287 | | BLU | 1100.00 | 1111.00 | 1084.00 | 1087.00 | -1.90 | -21.00 | 3985000 | | ABG | 20830.00 | 20919.00 | 20479.00 | 20687.00 | -1.29 | -270.00 | 3955916 | | SBK | 27050.00 | 27394.00 | 26976.00 | 27328.00 | -0.27 | -75.00 | 3663412 | | PAN | 2076.00 | 2094.00 | 1983.00 | 2080.00 | -2.35 | -50.00 | 3428817 | | LHC | 1218.00 | 1232.00 | 1199.00 | 1199.00 | -2.44 | -30.00 | 3356410 | | SAP | 2286.00 | 2286.00 | 2108.00 | 2108.00 | -6.64 | -150.00 | 3320527 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | SOL | 12300.00 | 12744.00 | 12000.00 | 12500.00 | -0.65 | -82.00 | 3219969 | | TRU | 5520.00 | 5710.00 | 5520.00 | 5638.00 | -0.46 | -26.00 | 3150679 | | MTN | 16505.00 | 16898.00 | 16478.00 | 16695.00 | -0.39 | -65.00 | 3081959 | | BAT | 219.00 | 226.00 | 215.00 | 224.00 | 3.70 | 8.00 | 2873023 | | SRE | 2213.00 | 2320.00 | 2191.00 | 2209.00 | -0.09 | -2.00 | 2821532 | | SLM | 9500.00 | 9558.00 | 9323.00 | 9323.00 | -2.37 | -226.00 | 2608024 | | NED | 26090.00 | 26484.00 | 25839.00 | 26344.00 | 0.23 | 61.00 | 2450992 | | KP2 | 65.00 | 67.00 | 64.00 | 67.00 | 1.52 | 1.00 | 2450755 | | GFI | 66500.00 | 69483.00 | 64881.00 | 68574.00 | -1.75 | -1219.00 | 2433067 | | IMP | 18699.00 | 18750.00 | 17850.00 | 18300.00 | -4.37 | -837.00 | 2403447 | | TFG | 8622.00 | 8777.00 | 8536.00 | 8575.00 | -1.23 | -107.00 | 2367602 | | HAR | 28420.00 | 29199.00 | 27843.00 | 28779.00 | -2.48 | -733.00 | 2312501 | | MTM | 3620.00 | 3660.00 | 3580.00 | 3601.00 | -1.21 | -44.00 | 2296232 | | WHL | 5665.00 | 5700.00 | 5604.00 | 5608.00 | -1.46 | -83.00 | 2152199 | | NTC | 1535.00 | 1535.00 | 1501.00 | 1511.00 | -1.31 | -20.00 | 1973224 | | VKE | 2305.00 | 2373.00 | 2305.00 | 2320.00 | -1.23 | -29.00 | 1962262 | | DRD | 4796.00 | 4948.00 | 4671.00 | 4870.00 | -0.61 | -30.00 | 1580902 | | NPH | 27500.00 | 27502.00 | 25902.00 | 27083.00 | -2.71 | -753.00 | 1577563 | | RBX | 3970.00 | 4006.00 | 3841.00 | 3900.00 | -1.89 | -75.00 | 1532167 | | 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 | 1453606 | | PPC | 533.00 | 535.00 | 525.00 | 530.00 | -1.67 | -9.00 | 1448969 | | LAB | 5.00 | 6.00 | 5.00 | 6.00 | | | 1448390 | | TKG | 5145.00 | 5232.00 | 5039.00 | 5164.00 | 1.71 | 87.00 | 1411138 | | CLH | 469.00 | 475.00 | 464.00 | 470.00 | 0.00 | 0.00 | 1367742 | | ASC | 95.00 | 97.00 | 95.00 | 95.00 | 0.00 | 0.00 | 1361371 | | NPN | 120400.00 | 120665.00 | 118202.00 | 119256.00 | -1.95 | -2368.00 | 1352150 | | NRP | 14599.00 | 14822.00 | 14468.00 | 14525.00 | -0.12 | -18.00 | 1260433 | | QLT | 3986.00 | 4005.00 | 3856.00 | 3960.00 | -1.47 | -59.00 | 1248374 | |
|
