| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GLN | 7899.00 | 8261.00 | 7870.00 | 8159.00 | 3.61 | 284.00 | 20646186 | | SSW | 5360.00 | 5459.00 | 5228.00 | 5269.00 | 0.17 | 9.00 | 16132503 | | OMU | 1400.00 | 1437.00 | 1390.00 | 1393.00 | -1.90 | -27.00 | 15252695 | | LHC | 1103.00 | 1103.00 | 1014.00 | 1071.00 | 2.00 | 21.00 | 12566166 | | PPH | 2650.00 | 2650.00 | 2586.00 | 2616.00 | 0.35 | 9.00 | 10845577 | | RDF | 593.00 | 597.00 | 589.00 | 590.00 | -1.34 | -8.00 | 9743597 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GRT | 1776.00 | 1776.00 | 1746.00 | 1748.00 | -0.40 | -7.00 | 8391442 | | FSR | 8175.00 | 8349.00 | 8076.00 | 8100.00 | -2.00 | -165.00 | 7690592 | | BAT | 232.00 | 232.00 | 223.00 | 228.00 | -0.87 | -2.00 | 7455748 | | PAN | 2187.00 | 2263.00 | 2152.00 | 2163.00 | -1.01 | -22.00 | 6339066 | | MRF | 112.00 | 112.00 | 108.00 | 109.00 | -1.80 | -2.00 | 5989318 | | KAP | 180.00 | 180.00 | 164.00 | 168.00 | -5.62 | -10.00 | 5292476 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MTN | 16820.00 | 16850.00 | 16105.00 | 16212.00 | -3.60 | -606.00 | 4583056 | | BLU | 989.00 | 989.00 | 948.00 | 969.00 | -2.02 | -20.00 | 3428505 | | NTC | 1480.00 | 1542.00 | 1480.00 | 1530.00 | 1.06 | 16.00 | 3264012 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | SBK | 26589.00 | 26998.00 | 26425.00 | 26535.00 | -2.09 | -567.00 | 3234333 | | COH | 1388.00 | 1388.00 | 1328.00 | 1335.00 | -2.55 | -35.00 | 3005925 | | DIB | 693.00 | 714.00 | 679.00 | 683.00 | -1.01 | -7.00 | 2926733 | | QLT | 4182.00 | 4210.00 | 4126.00 | 4182.00 | 1.23 | 51.00 | 2890931 | | ASC | 92.00 | 97.00 | 92.00 | 92.00 | -2.13 | -2.00 | 2859770 | | PIK | 2574.00 | 2649.00 | 2574.00 | 2632.00 | 2.02 | 52.00 | 2838119 | | TSG | 668.00 | 735.00 | 659.00 | 715.00 | 7.20 | 48.00 | 2808391 | | WHL | 5646.00 | 5807.00 | 5630.00 | 5647.00 | -0.21 | -12.00 | 2542053 | | LTE | 825.00 | 830.00 | 815.00 | 816.00 | -0.97 | -8.00 | 2521921 | | TRU | 5634.00 | 5822.00 | 5608.00 | 5635.00 | 0.16 | 9.00 | 2428309 | | SOL | 11195.00 | 11398.00 | 11101.00 | 11343.00 | 1.95 | 217.00 | 2407300 | | SAP | 2400.00 | 2400.00 | 2223.00 | 2233.00 | -3.87 | -90.00 | 2399325 | | GND | 1695.00 | 1713.00 | 1681.00 | 1692.00 | -0.29 | -5.00 | 2335092 | | ABG | 21219.00 | 21219.00 | 20780.00 | 20780.00 | -0.97 | -204.00 | 2260088 | | IMP | 20691.00 | 21010.00 | 20112.00 | 20112.00 | -0.49 | -100.00 | 2210406 | | MTM | 3656.00 | 3670.00 | 3594.00 | 3603.00 | -1.29 | -47.00 | 2183587 | | IVT | 3770.00 | 3770.00 | 3682.00 | 3682.00 | -0.49 | -18.00 | 2170005 | | FFB | 2573.00 | 2669.00 | 2568.00 | 2596.00 | 0.46 | 12.00 | 2119589 | | SLM | 9322.00 | 9346.00 | 8937.00 | 9173.00 | -2.01 | -188.00 | 2040732 | | BID | 41300.00 | 41618.00 | 40561.00 | 40900.00 | -1.17 | -485.00 | 1759273 | | DTC | 8110.00 | 8110.00 | 7975.00 | 7988.00 | -0.15 | -12.00 | 1717143 | | NPH | 29000.00 | 29603.00 | 28274.00 | 28499.00 | 0.00 | -1.00 | 1695429 | | PPC | 521.00 | 533.00 | 517.00 | 532.00 | 2.70 | 14.00 | 1618790 | | NPN | 113500.00 | 114161.00 | 109138.00 | 110000.00 | -3.15 | -3580.00 | 1594026 | | HAR | 33000.00 | 33500.00 | 32046.00 | 32853.00 | 0.67 | 220.00 | 1559555 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | INP | 12408.00 | 12487.00 | 12262.00 | 12280.00 | -1.02 | -127.00 | 1461255 | | ORN | 20.00 | 20.00 | 19.00 | 20.00 | 0.00 | 0.00 | 1438609 | | DSY | 22143.00 | 22143.00 | 21492.00 | 21751.00 | -1.77 | -392.00 | 1436197 | | RMH | 45.00 | 46.00 | 44.00 | 45.00 | 0.00 | 0.00 | 1353494 | | GFI | 72020.00 | 73183.00 | 70473.00 | 70473.00 | -0.91 | -649.00 | 1346135 | | SHP | 28080.00 | 28080.00 | 27451.00 | 27690.00 | 0.48 | 131.00 | 1339719 | |
|
