| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1475.00 | 1484.00 | 1467.00 | 1483.00 | 1.44 | 21.00 | 11054235 | | SSW | 6394.00 | 6448.00 | 6016.00 | 6040.00 | -6.65 | -430.00 | 9634660 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | LAB | 8.00 | 8.00 | 7.00 | 7.00 | -12.50 | -1.00 | 6115644 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | PAN | 2750.00 | 2750.00 | 2627.00 | 2627.00 | -3.60 | -98.00 | 4361325 | | GLN | 8985.00 | 9108.00 | 8863.00 | 9041.00 | 1.68 | 149.00 | 3960771 | | FSR | 9015.00 | 9162.00 | 9000.00 | 9061.00 | -0.02 | -2.00 | 3766421 | | GRT | 1709.00 | 1741.00 | 1708.00 | 1740.00 | 1.87 | 32.00 | 3330429 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | APN | 11000.00 | 11749.00 | 10803.00 | 11735.00 | 24.18 | 2285.00 | 3045898 | | PPH | 2660.00 | 2670.00 | 2630.00 | 2646.00 | 0.34 | 9.00 | 2786445 | | NEWSLV | 1150.00 | 1217.00 | 1137.00 | 1150.00 | 1.23 | 14.00 | 2689732 | | RDF | 591.00 | 599.00 | 588.00 | 598.00 | 1.87 | 11.00 | 2682760 | | ORN | 21.00 | 21.00 | 20.00 | 21.00 | 0.00 | 0.00 | 2398623 | | MTN | 16789.00 | 16995.00 | 16580.00 | 16817.00 | 1.07 | 178.00 | 2143033 | | FFB | 2305.00 | 2364.00 | 2305.00 | 2364.00 | 0.47 | 11.00 | 2058277 | | IMP | 27109.00 | 27348.00 | 25921.00 | 26064.00 | -4.53 | -1236.00 | 2021874 | | DRD | 5690.00 | 5690.00 | 5146.00 | 5186.00 | -11.24 | -657.00 | 1625509 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | MRF | 108.00 | 109.00 | 108.00 | 108.00 | -0.92 | -1.00 | 1251860 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | LHC | 1147.00 | 1160.00 | 1140.00 | 1147.00 | -0.78 | -9.00 | 1151975 | | WHL | 5560.00 | 5570.00 | 5518.00 | 5563.00 | 1.18 | 65.00 | 1124821 | | HAR | 35879.00 | 36066.00 | 33872.00 | 33916.00 | -6.57 | -2384.00 | 1100985 | | S32 | 3999.00 | 4050.00 | 3970.00 | 3999.00 | 1.57 | 62.00 | 1097114 | | SOL | 10500.00 | 10661.00 | 10438.00 | 10569.00 | 0.45 | 47.00 | 1051355 | | GFI | 77000.00 | 77468.00 | 73584.00 | 74028.00 | -4.09 | -3160.00 | 1041864 | | SLM | 9800.00 | 9982.00 | 9747.00 | 9950.00 | 0.91 | 90.00 | 1001533 | | SBK | 28699.00 | 29300.00 | 28676.00 | 28843.00 | 0.05 | 13.00 | 955370 | | COH | 1448.00 | 1477.00 | 1402.00 | 1460.00 | 0.34 | 5.00 | 894429 | | CTA | 184.00 | 184.00 | 182.00 | 184.00 | 0.00 | 0.00 | 811054 | | SPP | 9354.00 | 9480.00 | 9354.00 | 9443.00 | 0.99 | 93.00 | 808459 | | NPN | 111322.00 | 112599.00 | 111255.00 | 111931.00 | -0.08 | -88.00 | 798066 | | NPH | 34499.00 | 34507.00 | 33000.00 | 33181.00 | -4.10 | -1420.00 | 792585 | | ABG | 23889.00 | 23955.00 | 23581.00 | 23751.00 | 0.27 | 63.00 | 774109 | | SAP | 2478.00 | 2478.00 | 2403.00 | 2437.00 | -1.54 | -38.00 | 743281 | | AIP | 7470.00 | 7489.00 | 7470.00 | 7480.00 | 0.13 | 10.00 | 719869 | | EMN | 211.00 | 222.00 | 211.00 | 213.00 | -2.74 | -6.00 | 718914 | | PIK | 2443.00 | 2470.00 | 2440.00 | 2467.00 | 0.98 | 24.00 | 700190 | | TFG | 8408.00 | 8471.00 | 8362.00 | 8445.00 | 1.44 | 120.00 | 697136 | | AMS | 74100.00 | 75878.00 | 71564.00 | 73681.00 | -1.50 | -1119.00 | 693515 | | TRU | 5636.00 | 5741.00 | 5636.00 | 5712.00 | 1.62 | 91.00 | 692641 | | MRP | 17130.00 | 17437.00 | 17130.00 | 17374.00 | 1.45 | 248.00 | 670431 | | CCO | 2700.00 | 2750.00 | 2689.00 | 2689.00 | -1.65 | -45.00 | 659126 | | BYI | 8280.00 | 8280.00 | 7982.00 | 8152.00 | -1.46 | -121.00 | 656234 | | PPE | 214.00 | 232.00 | 214.00 | 232.00 | 8.92 | 19.00 | 637234 | | DSY | 22779.00 | 23022.00 | 22486.00 | 22901.00 | 0.39 | 90.00 | 636421 | | BLU | 1053.00 | 1053.00 | 1025.00 | 1044.00 | 0.97 | 10.00 | 625062 | | ANG | 149191.00 | 149597.00 | 142419.00 | 142464.00 | -4.44 | -6625.00 | 622385 | |
|
