| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ORN | 24.00 | 30.00 | 24.00 | 27.00 | 17.39 | 4.00 | 33505198 | | OMU | 1509.00 | 1554.00 | 1509.00 | 1540.00 | 2.12 | 32.00 | 14121397 | | SSW | 6378.00 | 6546.00 | 6254.00 | 6471.00 | 1.30 | 83.00 | 11689341 | | RDF | 608.00 | 621.00 | 606.00 | 618.00 | 1.81 | 11.00 | 11540256 | | FSR | 8955.00 | 9264.00 | 8955.00 | 9203.00 | 2.27 | 204.00 | 10624878 | | PPH | 2640.00 | 2662.00 | 2624.00 | 2624.00 | -0.53 | -14.00 | 8894196 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | LHC | 1160.00 | 1160.00 | 1128.00 | 1152.00 | 1.14 | 13.00 | 7893855 | | LAB | 7.00 | 8.00 | 6.00 | 7.00 | 0.00 | 0.00 | 7687509 | | GRT | 1722.00 | 1800.00 | 1722.00 | 1782.00 | 2.12 | 37.00 | 7349463 | | PAN | 2630.00 | 2778.00 | 2601.00 | 2776.00 | 4.05 | 108.00 | 6986066 | | WHL | 5552.00 | 5698.00 | 5551.00 | 5606.00 | 0.97 | 54.00 | 6291584 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MTN | 16872.00 | 17738.00 | 16872.00 | 17581.00 | 2.74 | 469.00 | 4705448 | | GLN | 9330.00 | 9484.00 | 9300.00 | 9440.00 | 1.18 | 110.00 | 4573925 | | DCP | 3557.00 | 3595.00 | 3533.00 | 3563.00 | 0.68 | 24.00 | 4153536 | | PIK | 2454.00 | 2491.00 | 2422.00 | 2475.00 | 0.98 | 24.00 | 4069888 | | SAC | 358.00 | 361.00 | 351.00 | 356.00 | -1.11 | -4.00 | 4047181 | | IMP | 27674.00 | 28850.00 | 27292.00 | 28850.00 | 4.25 | 1176.00 | 3426557 | | QLT | 4074.00 | 4146.00 | 4001.00 | 4080.00 | 0.57 | 23.00 | 3302166 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | GFI | 72700.00 | 76059.00 | 72625.00 | 75565.00 | 2.11 | 1565.00 | 3191884 | | SLM | 9950.00 | 10300.00 | 9860.00 | 10232.00 | 3.83 | 377.00 | 3186383 | | COH | 1456.00 | 1490.00 | 1423.00 | 1461.00 | 0.41 | 6.00 | 3138128 | | VKE | 2480.00 | 2576.00 | 2480.00 | 2551.00 | 2.24 | 56.00 | 3012118 | | KP2 | 67.00 | 67.00 | 64.00 | 65.00 | -2.99 | -2.00 | 2641409 | | TKG | 5920.00 | 5986.00 | 5861.00 | 5974.00 | 1.41 | 83.00 | 2635617 | | SBK | 28600.00 | 29749.00 | 28600.00 | 29470.00 | 1.33 | 387.00 | 2489392 | | NEWSLV | 1156.00 | 1237.00 | 1156.00 | 1235.00 | 3.78 | 45.00 | 2344143 | | SOL | 10710.00 | 10866.00 | 10577.00 | 10865.00 | 1.45 | 155.00 | 2314059 | | ABG | 23800.00 | 24493.00 | 23800.00 | 24341.00 | 1.80 | 430.00 | 2158873 | | KAP | 198.00 | 206.00 | 193.00 | 206.00 | 6.19 | 12.00 | 2153580 | | NED | 26600.00 | 27700.00 | 26600.00 | 27600.00 | 2.59 | 697.00 | 1882393 | | VOD | 13500.00 | 14776.00 | 13500.00 | 14635.00 | 4.04 | 568.00 | 1712954 | | MTM | 3873.00 | 3923.00 | 3840.00 | 3912.00 | 1.01 | 39.00 | 1572658 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | MRF | 107.00 | 108.00 | 105.00 | 106.00 | -1.85 | -2.00 | 1503131 | | NPN | 111500.00 | 114211.00 | 111500.00 | 113656.00 | 2.28 | 2529.00 | 1444539 | | MRP | 17010.00 | 17221.00 | 16850.00 | 17132.00 | 0.76 | 129.00 | 1423888 | | BLU | 1025.00 | 1040.00 | 1018.00 | 1025.00 | 0.49 | 5.00 | 1315386 | | HAR | 33315.00 | 34997.00 | 33315.00 | 34740.00 | 2.48 | 841.00 | 1276338 | | S32 | 4080.00 | 4232.00 | 4080.00 | 4232.00 | 4.19 | 170.00 | 1276067 | | TRU | 5659.00 | 5694.00 | 5607.00 | 5666.00 | 0.48 | 27.00 | 1263216 | | NRP | 14334.00 | 14703.00 | 14318.00 | 14599.00 | 1.84 | 264.00 | 1248553 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | BID | 41289.00 | 41742.00 | 40885.00 | 40885.00 | -0.96 | -395.00 | 1220236 | | FFB | 2351.00 | 2362.00 | 2326.00 | 2350.00 | 0.00 | 0.00 | 1188203 | | DSY | 22871.00 | 23183.00 | 22659.00 | 23050.00 | 1.72 | 390.00 | 1151123 | | CLH | 519.00 | 525.00 | 510.00 | 525.00 | 0.96 | 5.00 | 1102041 | | AVI | 10256.00 | 10900.00 | 10256.00 | 10704.00 | 1.19 | 126.00 | 1100650 | |
|
