| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RDF | 462.00 | 462.00 | 447.00 | 447.00 | -2.40 | -11.00 | 21175948 | | FSR | 7450.00 | 7500.00 | 7333.00 | 7410.00 | -0.55 | -41.00 | 17250805 | | OMU | 1186.00 | 1190.00 | 1158.00 | 1179.00 | -0.59 | -7.00 | 15765712 | | SSW | 2150.00 | 2215.00 | 2093.00 | 2126.00 | -0.42 | -9.00 | 12166938 | | GRT | 1334.00 | 1334.00 | 1298.00 | 1309.00 | -1.36 | -18.00 | 10558369 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | PPH | 2747.00 | 2764.00 | 2718.00 | 2750.00 | -0.15 | -4.00 | 7626210 | | PAN | 1109.00 | 1130.00 | 1092.00 | 1115.00 | 1.09 | 12.00 | 6421521 | | MTN | 11800.00 | 12178.00 | 11800.00 | 12058.00 | 1.43 | 170.00 | 5874493 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MTM | 3400.00 | 3439.00 | 3369.00 | 3436.00 | 1.75 | 59.00 | 3852194 | | SLM | 8670.00 | 8713.00 | 8575.00 | 8693.00 | 0.49 | 42.00 | 3751564 | | SOL | 6797.00 | 7064.00 | 6758.00 | 6875.00 | 1.61 | 109.00 | 3720006 | | KST | 1986.00 | 2001.00 | 1965.00 | 1985.00 | -0.20 | -4.00 | 3629038 | | SBK | 23150.00 | 23381.00 | 23060.00 | 23327.00 | 0.40 | 94.00 | 3592433 | | WHL | 5667.00 | 5791.00 | 5667.00 | 5758.00 | 0.42 | 24.00 | 3483108 | | TRU | 7593.00 | 7593.00 | 7230.00 | 7401.00 | -1.23 | -92.00 | 3448293 | | SAP | 3145.00 | 3264.00 | 3123.00 | 3227.00 | 3.20 | 100.00 | 3433445 | | MSP | 1970.00 | 2007.00 | 1931.00 | 1955.00 | 0.51 | 10.00 | 3327466 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | TKG | 3954.00 | 3954.00 | 3718.00 | 3800.00 | -0.68 | -26.00 | 3048875 | | IMP | 10950.00 | 11231.00 | 10675.00 | 10903.00 | 1.53 | 164.00 | 2681584 | | NED | 25634.00 | 25866.00 | 24885.00 | 25633.00 | -0.37 | -94.00 | 2668536 | | ABG | 16800.00 | 17042.00 | 16730.00 | 17032.00 | 0.52 | 88.00 | 2569220 | | GFI | 37549.00 | 37920.00 | 36718.00 | 37165.00 | -0.56 | -209.00 | 2549631 | | NRP | 13863.00 | 13901.00 | 13762.00 | 13881.00 | -0.19 | -26.00 | 2525611 | | SAC | 295.00 | 296.00 | 288.00 | 292.00 | -0.68 | -2.00 | 2441782 | | LTE | 849.00 | 859.00 | 840.00 | 848.00 | 0.24 | 2.00 | 2376287 | | GLN | 6445.00 | 6587.00 | 6427.00 | 6587.00 | 2.47 | 159.00 | 2329356 | | HAR | 26449.00 | 26835.00 | 25949.00 | 26472.00 | 0.60 | 158.00 | 2328959 | | LHC | 1485.00 | 1503.00 | 1473.00 | 1488.00 | -0.73 | -11.00 | 2326245 | | MRF | 115.00 | 117.00 | 114.00 | 116.00 | 0.00 | 0.00 | 2155075 | | VOD | 13070.00 | 13266.00 | 12935.00 | 13094.00 | -0.77 | -101.00 | 1911382 | | NPH | 12402.00 | 13066.00 | 12402.00 | 12943.00 | 2.98 | 375.00 | 1888624 | | SHP | 28100.00 | 28318.00 | 27514.00 | 27894.00 | -0.68 | -192.00 | 1882748 | | APN | 12300.00 | 12603.00 | 12179.00 | 12568.00 | 2.02 | 249.00 | 1825429 | | DSY | 20600.00 | 20802.00 | 20460.00 | 20785.00 | 0.61 | 127.00 | 1816120 | | AIL | 969.00 | 970.00 | 968.00 | 969.00 | 0.10 | 1.00 | 1753225 | | ORN | 15.00 | 16.00 | 14.00 | 16.00 | 0.00 | 0.00 | 1728230 | | COH | 960.00 | 980.00 | 952.00 | 970.00 | 1.78 | 17.00 | 1689479 | | AGL | 52000.00 | 54350.00 | 51833.00 | 54335.00 | 4.26 | 2220.00 | 1633779 | | ANG | 73901.00 | 75480.00 | 73901.00 | 75141.00 | 1.93 | 1421.00 | 1630531 | | KP2 | 83.00 | 84.00 | 78.00 | 81.00 | -1.22 | -1.00 | 1543521 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | KAP | 273.00 | 279.00 | 266.00 | 272.00 | -0.37 | -1.00 | 1517383 | | TFG | 13650.00 | 13650.00 | 13426.00 | 13623.00 | 1.66 | 223.00 | 1505851 | | BTI | 74304.00 | 74310.00 | 73460.00 | 73886.00 | -1.20 | -898.00 | 1470216 | | CTA | 132.00 | 135.00 | 132.00 | 135.00 | 0.75 | 1.00 | 1439099 | | MRP | 24999.00 | 25015.00 | 24556.00 | 24956.00 | 1.49 | 366.00 | 1405970 | | EQU | 1527.00 | 1527.00 | 1510.00 | 1520.00 | 0.07 | 1.00 | 1343132 | |
|
