| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PPH | 2629.00 | 2629.00 | 2545.00 | 2601.00 | -0.50 | -13.00 | 19557487 | | SSW | 5658.00 | 5777.00 | 5561.00 | 5697.00 | 1.95 | 109.00 | 19091626 | | OMU | 1391.00 | 1391.00 | 1356.00 | 1386.00 | -0.07 | -1.00 | 17547497 | | FSR | 8122.00 | 8214.00 | 8052.00 | 8200.00 | 0.65 | 53.00 | 14057777 | | GRT | 1750.00 | 1752.00 | 1715.00 | 1728.00 | -1.26 | -22.00 | 10665238 | | RDF | 586.00 | 588.00 | 576.00 | 580.00 | -0.85 | -5.00 | 9650260 | | LHC | 1100.00 | 1130.00 | 1063.00 | 1116.00 | 3.33 | 36.00 | 8614990 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | MTN | 15800.00 | 15801.00 | 15350.00 | 15572.00 | -1.37 | -216.00 | 6585272 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | LAB | 6.00 | 6.00 | 5.00 | 6.00 | 20.00 | 1.00 | 4660300 | | MRF | 109.00 | 109.00 | 105.00 | 107.00 | -1.83 | -2.00 | 4659767 | | IMP | 21509.00 | 22574.00 | 21181.00 | 22242.00 | 3.74 | 802.00 | 4442452 | | GLN | 8044.00 | 8387.00 | 8044.00 | 8350.00 | 2.37 | 193.00 | 4153996 | | ORN | 19.00 | 20.00 | 18.00 | 20.00 | 0.00 | 0.00 | 4036759 | | PAN | 2259.00 | 2395.00 | 2252.00 | 2350.00 | 3.62 | 82.00 | 3785384 | | SAC | 361.00 | 367.00 | 354.00 | 359.00 | -1.37 | -5.00 | 3674919 | | EMN | 193.00 | 201.00 | 191.00 | 195.00 | 1.04 | 2.00 | 3651708 | | PPC | 540.00 | 542.00 | 521.00 | 526.00 | -3.31 | -18.00 | 3434894 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | KAP | 169.00 | 169.00 | 159.00 | 165.00 | -1.20 | -2.00 | 3141049 | | ABG | 20650.00 | 21151.00 | 20560.00 | 21108.00 | 1.34 | 280.00 | 3125967 | | SBK | 26955.00 | 26955.00 | 25900.00 | 26289.00 | -0.28 | -73.00 | 3055636 | | NTC | 1517.00 | 1525.00 | 1466.00 | 1485.00 | -3.07 | -47.00 | 2963222 | | MTM | 3535.00 | 3637.00 | 3535.00 | 3570.00 | -1.63 | -59.00 | 2895101 | | GFI | 72500.00 | 74838.00 | 71119.00 | 73686.00 | 2.50 | 1798.00 | 2853757 | | WHL | 5606.00 | 5633.00 | 5520.00 | 5570.00 | -1.43 | -81.00 | 2666174 | | SLM | 9238.00 | 9245.00 | 8985.00 | 9245.00 | 0.76 | 70.00 | 2526722 | | PIK | 2650.00 | 2650.00 | 2573.00 | 2581.00 | -1.38 | -36.00 | 2386134 | | NRP | 14656.00 | 14656.00 | 14348.00 | 14580.00 | -0.54 | -79.00 | 2224248 | | TFG | 8439.00 | 8439.00 | 8108.00 | 8259.00 | -1.15 | -96.00 | 2213618 | | NPH | 30550.00 | 31456.00 | 29777.00 | 31456.00 | 2.97 | 906.00 | 2208680 | | KP2 | 67.00 | 68.00 | 66.00 | 68.00 | 1.49 | 1.00 | 2010300 | | BLU | 999.00 | 999.00 | 976.00 | 990.00 | 0.30 | 3.00 | 2005447 | | NED | 25403.00 | 25551.00 | 25027.00 | 25339.00 | -0.89 | -227.00 | 1962633 | | NPN | 108100.00 | 109204.00 | 106649.00 | 109100.00 | 1.96 | 2094.00 | 1957339 | | CLH | 469.00 | 472.00 | 430.00 | 464.00 | -1.90 | -9.00 | 1923199 | | VKE | 2441.00 | 2441.00 | 2383.00 | 2406.00 | -1.35 | -33.00 | 1817170 | | S32 | 3623.00 | 3725.00 | 3410.00 | 3715.00 | 4.35 | 155.00 | 1790483 | | INP | 12229.00 | 12229.00 | 11795.00 | 12003.00 | -1.84 | -225.00 | 1789382 | | REM | 17733.00 | 17940.00 | 17100.00 | 17560.00 | 1.00 | 174.00 | 1782754 | | MTH | 11302.00 | 11398.00 | 11187.00 | 11311.00 | -0.62 | -70.00 | 1765061 | | SAP | 2275.00 | 2275.00 | 2137.00 | 2137.00 | -4.21 | -94.00 | 1721586 | | SOL | 11205.00 | 11406.00 | 11037.00 | 11184.00 | 0.49 | 54.00 | 1688863 | | HAR | 33805.00 | 34564.00 | 33327.00 | 33880.00 | 1.44 | 480.00 | 1678915 | | NEWSLV | 927.00 | 939.00 | 923.00 | 930.00 | 4.14 | 37.00 | 1623761 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | MRP | 21270.00 | 21299.00 | 20778.00 | 21210.00 | 0.99 | 207.00 | 1484158 | | ANG | 144550.00 | 147429.00 | 143205.00 | 145575.00 | 0.72 | 1041.00 | 1454931 | | FFB | 2578.00 | 2578.00 | 2509.00 | 2530.00 | -1.79 | -46.00 | 1376943 | |
|
