| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RDF | 660.00 | 660.00 | 634.00 | 636.00 | -3.20 | -21.00 | 29860349 | | OMU | 1514.00 | 1517.00 | 1435.00 | 1455.00 | -3.96 | -60.00 | 24830532 | | FSR | 9274.00 | 9300.00 | 8620.00 | 8696.00 | -6.23 | -578.00 | 20481003 | | GRT | 1771.00 | 1786.00 | 1711.00 | 1716.00 | -3.38 | -60.00 | 14849651 | | PPH | 2500.00 | 2536.00 | 2392.00 | 2405.00 | -4.45 | -112.00 | 9940140 | | SLM | 9700.00 | 9700.00 | 9194.00 | 9209.00 | -3.55 | -339.00 | 9378928 | | SSW | 6142.00 | 6142.00 | 5651.00 | 5765.00 | -3.16 | -188.00 | 8918755 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | PAN | 3601.00 | 3620.00 | 3424.00 | 3437.00 | -4.47 | -161.00 | 7906419 | | SOL | 14600.00 | 15750.00 | 14404.00 | 15103.00 | 4.38 | 634.00 | 7806118 | | ORN | 38.00 | 39.00 | 36.00 | 37.00 | -5.13 | -2.00 | 7578008 | | PIK | 1856.00 | 1956.00 | 1856.00 | 1878.00 | 0.75 | 14.00 | 7381605 | | NTC | 1659.00 | 1659.00 | 1602.00 | 1624.00 | -1.52 | -25.00 | 6013029 | | WHL | 5350.00 | 5413.00 | 5124.00 | 5204.00 | -2.73 | -146.00 | 5989769 | | IMP | 27500.00 | 28400.00 | 26315.00 | 26700.00 | -1.95 | -530.00 | 5907440 | | MTN | 19931.00 | 20345.00 | 18986.00 | 19200.00 | -4.79 | -965.00 | 5888685 | | LAB | 4.00 | 5.00 | 4.00 | 5.00 | 0.00 | 0.00 | 5830228 | | ABG | 25022.00 | 25022.00 | 23340.00 | 23470.00 | -5.68 | -1413.00 | 5043403 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | ATT | 1801.00 | 1819.00 | 1748.00 | 1760.00 | -2.22 | -40.00 | 4042918 | | LHC | 1147.00 | 1162.00 | 1118.00 | 1133.00 | -2.07 | -24.00 | 3978957 | | DIB | 706.00 | 706.00 | 664.00 | 664.00 | -4.05 | -28.00 | 3941825 | | MTM | 3818.00 | 3818.00 | 3579.00 | 3579.00 | -4.48 | -168.00 | 3937801 | | SBK | 30515.00 | 30797.00 | 28909.00 | 29183.00 | -4.99 | -1532.00 | 3907276 | | SEA | 1260.00 | 1261.00 | 1254.00 | 1259.00 | -0.08 | -1.00 | 3681920 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | KAP | 194.00 | 195.00 | 179.00 | 181.00 | -4.74 | -9.00 | 3251840 | | COH | 1456.00 | 1490.00 | 1423.00 | 1461.00 | 0.41 | 6.00 | 3138128 | | NED | 28555.00 | 28684.00 | 27150.00 | 27675.00 | -3.28 | -940.00 | 3125776 | | VKE | 2368.00 | 2369.00 | 2279.00 | 2311.00 | -3.22 | -77.00 | 2961678 | | GLN | 11416.00 | 11547.00 | 10947.00 | 10961.00 | -5.15 | -595.00 | 2864413 | | MRP | 17597.00 | 17683.00 | 17043.00 | 17148.00 | -2.57 | -452.00 | 2797942 | | GND | 1760.00 | 1799.00 | 1603.00 | 1605.00 | -7.97 | -139.00 | 2780761 | | TRU | 5827.00 | 5827.00 | 5578.00 | 5609.00 | -2.96 | -171.00 | 2745180 | | INP | 13772.00 | 13772.00 | 13270.00 | 13347.00 | -2.53 | -347.00 | 2392667 | | NPH | 38551.00 | 39568.00 | 37777.00 | 38782.00 | -0.07 | -28.00 | 2336306 | | GFI | 82860.00 | 83287.00 | 78904.00 | 79879.00 | -2.64 | -2170.00 | 2323669 | | SDO | 1168.00 | 1217.00 | 1140.00 | 1150.00 | -1.54 | -18.00 | 2278457 | | VOD | 15818.00 | 16030.00 | 15435.00 | 15534.00 | -2.41 | -383.00 | 2275607 | | DCP | 3534.00 | 3600.00 | 3462.00 | 3462.00 | -2.09 | -74.00 | 2158342 | | MSP | 1961.00 | 1998.00 | 1952.00 | 1980.00 | 0.51 | 10.00 | 2129452 | | DSY | 26069.00 | 26289.00 | 24983.00 | 25352.00 | -2.35 | -611.00 | 2069890 | | SAP | 1602.00 | 1636.00 | 1564.00 | 1566.00 | -3.57 | -58.00 | 2067439 | | MRF | 116.00 | 119.00 | 115.00 | 116.00 | -2.52 | -3.00 | 2049943 | | SHP | 26683.00 | 26683.00 | 25692.00 | 25757.00 | -2.37 | -626.00 | 1955064 | | TFG | 7901.00 | 7901.00 | 7425.00 | 7506.00 | -4.05 | -317.00 | 1904320 | | APN | 14195.00 | 14197.00 | 13762.00 | 13803.00 | -3.26 | -465.00 | 1836785 | | QLT | 4063.00 | 4094.00 | 4024.00 | 4041.00 | -0.35 | -14.00 | 1814320 | | PRX | 82411.00 | 82916.00 | 80545.00 | 80953.00 | 0.04 | 32.00 | 1800382 | | NPN | 89735.00 | 90715.00 | 87243.00 | 87662.00 | -0.49 | -434.00 | 1771827 | |
|
