| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PPH | 2650.00 | 2650.00 | 2574.00 | 2630.00 | -0.19 | -5.00 | 22817101 | | SSW | 1975.00 | 1975.00 | 1917.00 | 1948.00 | -1.86 | -37.00 | 21890226 | | OMU | 1200.00 | 1219.00 | 1184.00 | 1218.00 | 2.44 | 29.00 | 12931939 | | FSR | 7599.00 | 7600.00 | 7504.00 | 7554.00 | -0.32 | -24.00 | 12231307 | | PAN | 978.00 | 1026.00 | 978.00 | 1023.00 | 1.99 | 20.00 | 10940419 | | PPC | 420.00 | 482.00 | 417.00 | 475.00 | 12.83 | 54.00 | 10818930 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | RDF | 425.00 | 427.00 | 421.00 | 427.00 | 0.71 | 3.00 | 8405109 | | FFB | 1851.00 | 1898.00 | 1824.00 | 1854.00 | -0.05 | -1.00 | 6834710 | | CTA | 140.00 | 140.00 | 131.00 | 140.00 | 0.00 | 0.00 | 6759464 | | GRT | 1305.00 | 1310.00 | 1295.00 | 1305.00 | -0.15 | -2.00 | 6628213 | | SLM | 8561.00 | 8746.00 | 8561.00 | 8636.00 | -0.24 | -21.00 | 5670315 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | SAC | 274.00 | 275.00 | 259.00 | 265.00 | -2.21 | -6.00 | 4961544 | | SBK | 24803.00 | 24869.00 | 24569.00 | 24675.00 | -0.56 | -140.00 | 4496872 | | MTN | 12604.00 | 12700.00 | 12192.00 | 12294.00 | -2.87 | -363.00 | 4369565 | | SAP | 3977.00 | 3977.00 | 3730.00 | 3801.00 | -4.04 | -160.00 | 4061523 | | GLN | 7132.00 | 7150.00 | 7026.00 | 7070.00 | -1.26 | -90.00 | 3628659 | | WHL | 5360.00 | 5360.00 | 5189.00 | 5247.00 | -1.17 | -62.00 | 3386210 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | KAP | 269.00 | 271.00 | 264.00 | 266.00 | -1.85 | -5.00 | 2875662 | | BAT | 200.00 | 205.00 | 200.00 | 204.00 | 0.99 | 2.00 | 2723690 | | INP | 11791.00 | 11824.00 | 11639.00 | 11663.00 | -1.49 | -177.00 | 2605642 | | MTM | 3243.00 | 3269.00 | 3173.00 | 3230.00 | -1.34 | -44.00 | 2572737 | | IMP | 12404.00 | 12404.00 | 11967.00 | 12250.00 | -0.94 | -116.00 | 2435125 | | GFI | 37601.00 | 38352.00 | 37499.00 | 38130.00 | 1.14 | 430.00 | 2312842 | | ABG | 18471.00 | 18688.00 | 18000.00 | 18478.00 | -0.57 | -106.00 | 2231734 | | DSY | 20060.00 | 20345.00 | 20000.00 | 20155.00 | -0.36 | -73.00 | 2122401 | | PIK | 2800.00 | 2826.00 | 2749.00 | 2792.00 | -0.53 | -15.00 | 1979395 | | SHP | 26912.00 | 27235.00 | 26769.00 | 27100.00 | 0.46 | 125.00 | 1835770 | | LHC | 1422.00 | 1422.00 | 1397.00 | 1419.00 | 0.42 | 6.00 | 1816220 | | TFG | 13000.00 | 13001.00 | 12628.00 | 12796.00 | -1.47 | -191.00 | 1680124 | | ORN | 18.00 | 18.00 | 17.00 | 18.00 | 0.00 | 0.00 | 1629519 | | SPG | 2875.00 | 2922.00 | 2850.00 | 2880.00 | 1.59 | 45.00 | 1614574 | | CLH | 403.00 | 405.00 | 397.00 | 400.00 | -0.74 | -3.00 | 1561983 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | DRD | 2588.00 | 2648.00 | 2585.00 | 2648.00 | 2.28 | 59.00 | 1466859 | | HLM | 230.00 | 244.00 | 210.00 | 214.00 | -5.73 | -13.00 | 1422606 | | TRU | 7711.00 | 7725.00 | 7486.00 | 7597.00 | -1.96 | -152.00 | 1411217 | | SOL | 7549.00 | 7549.00 | 7392.00 | 7476.00 | -0.61 | -46.00 | 1342836 | | VKE | 1739.00 | 1739.00 | 1704.00 | 1732.00 | 1.88 | 32.00 | 1246800 | | MSP | 1835.00 | 1837.00 | 1791.00 | 1814.00 | -0.93 | -17.00 | 1186042 | | REM | 16000.00 | 16180.00 | 15966.00 | 16173.00 | 0.60 | 97.00 | 1170960 | | GND | 1267.00 | 1269.00 | 1211.00 | 1213.00 | -3.19 | -40.00 | 1078124 | | KP2 | 49.00 | 50.00 | 45.00 | 49.00 | 2.08 | 1.00 | 1041167 | | SUI | 4239.00 | 4317.00 | 4100.00 | 4170.00 | -1.37 | -58.00 | 1037481 | | NED | 26601.00 | 26954.00 | 26329.00 | 26469.00 | -1.45 | -389.00 | 1025573 | | APN | 16979.00 | 16979.00 | 16600.00 | 16759.00 | -1.03 | -174.00 | 1018496 | | JBL | 92.00 | 95.00 | 89.00 | 89.00 | -3.26 | -3.00 | 1013848 | | HAR | 23015.00 | 23525.00 | 22986.00 | 23494.00 | 1.39 | 323.00 | 1004132 | |
|
