| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RDF | 595.00 | 600.00 | 588.00 | 597.00 | 0.84 | 5.00 | 26358854 | | OMU | 1355.00 | 1390.00 | 1353.00 | 1368.00 | 0.59 | 8.00 | 20426212 | | FSR | 8200.00 | 8549.00 | 8148.00 | 8414.00 | 3.18 | 259.00 | 16834108 | | WHL | 5775.00 | 6124.00 | 5747.00 | 5885.00 | 2.29 | 132.00 | 14349124 | | RMH | 42.00 | 44.00 | 41.00 | 43.00 | 7.50 | 3.00 | 13397498 | | SSW | 5056.00 | 5141.00 | 4918.00 | 4958.00 | -1.45 | -73.00 | 11893484 | | PPH | 2690.00 | 2750.00 | 2688.00 | 2717.00 | 0.41 | 11.00 | 9250223 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GRT | 1695.00 | 1723.00 | 1674.00 | 1706.00 | 0.95 | 16.00 | 8511904 | | BAT | 215.00 | 215.00 | 203.00 | 210.00 | -2.33 | -5.00 | 7411477 | | LHC | 1225.00 | 1239.00 | 1215.00 | 1223.00 | -0.81 | -10.00 | 6511088 | | SLM | 9500.00 | 9726.00 | 9477.00 | 9562.00 | 0.62 | 59.00 | 5897566 | | LAB | 6.00 | 6.00 | 5.00 | 5.00 | | | 5596943 | | BLU | 1152.00 | 1188.00 | 1075.00 | 1085.00 | -5.16 | -59.00 | 5524600 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MTN | 16273.00 | 17069.00 | 16273.00 | 16918.00 | 3.10 | 508.00 | 4687027 | | GLN | 8280.00 | 8426.00 | 8280.00 | 8373.00 | -0.06 | -5.00 | 3867596 | | ABG | 20600.00 | 21312.00 | 20512.00 | 20894.00 | 2.14 | 437.00 | 3672318 | | NED | 25500.00 | 26698.00 | 25483.00 | 26163.00 | 2.28 | 582.00 | 3564020 | | SBK | 26949.00 | 27765.00 | 26852.00 | 27140.00 | 0.61 | 165.00 | 3391113 | | SOL | 11749.00 | 11840.00 | 11511.00 | 11800.00 | -0.76 | -90.00 | 3356369 | | HAR | 32699.00 | 34365.00 | 31747.00 | 31840.00 | -0.78 | -249.00 | 3311904 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | PAN | 2142.00 | 2246.00 | 2141.00 | 2189.00 | 2.58 | 55.00 | 3027121 | | TFG | 8420.00 | 8794.00 | 8286.00 | 8794.00 | 4.43 | 373.00 | 3014586 | | SRE | 2281.00 | 2283.00 | 2245.00 | 2250.00 | -1.40 | -32.00 | 2990450 | | LTE | 814.00 | 814.00 | 805.00 | 808.00 | -0.62 | -5.00 | 2961130 | | NTC | 1490.00 | 1529.00 | 1478.00 | 1520.00 | 1.40 | 21.00 | 2898992 | | KAP | 167.00 | 170.00 | 160.00 | 163.00 | -1.21 | -2.00 | 2695379 | | FFB | 2386.00 | 2476.00 | 2376.00 | 2442.00 | 2.18 | 52.00 | 2604138 | | VKE | 2369.00 | 2387.00 | 2340.00 | 2365.00 | 0.21 | 5.00 | 2575240 | | TRU | 5404.00 | 5785.00 | 5404.00 | 5659.00 | 2.04 | 113.00 | 2430776 | | PPC | 540.00 | 570.00 | 540.00 | 555.00 | 3.35 | 18.00 | 2164275 | | MRP | 20700.00 | 21027.00 | 20522.00 | 20800.00 | 1.07 | 221.00 | 2059122 | | RBX | 4167.00 | 4177.00 | 3929.00 | 4027.00 | -3.80 | -159.00 | 2048351 | | NPH | 28500.00 | 29461.00 | 28134.00 | 28396.00 | 0.22 | 63.00 | 1830500 | | NPN | 123593.00 | 128952.00 | 122911.00 | 127100.00 | 2.70 | 3339.00 | 1727837 | | GFI | 72998.00 | 74663.00 | 71959.00 | 72192.00 | 0.57 | 406.00 | 1723857 | | DCP | 3509.00 | 3563.00 | 3498.00 | 3542.00 | 1.29 | 45.00 | 1691685 | | SAP | 2309.00 | 2363.00 | 2270.00 | 2318.00 | 1.71 | 39.00 | 1687487 | | PIK | 2736.00 | 2819.00 | 2718.00 | 2724.00 | -0.44 | -12.00 | 1571616 | | MTM | 3577.00 | 3650.00 | 3575.00 | 3650.00 | 2.10 | 75.00 | 1554975 | | ANG | 145700.00 | 148700.00 | 141570.00 | 141950.00 | 1.46 | 2046.00 | 1532845 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | MRF | 113.00 | 113.00 | 110.00 | 110.00 | -2.65 | -3.00 | 1516744 | | IMP | 19540.00 | 20315.00 | 19376.00 | 19621.00 | 1.24 | 241.00 | 1512473 | | ORN | 19.00 | 20.00 | 18.00 | 20.00 | 0.00 | 0.00 | 1511118 | | WBO | 15230.00 | 15326.00 | 15029.00 | 15104.00 | 0.29 | 43.00 | 1510053 | | INP | 13090.00 | 13560.00 | 13087.00 | 13407.00 | 0.89 | 118.00 | 1452942 | | BVT | 23500.00 | 24388.00 | 23090.00 | 23900.00 | 2.38 | 555.00 | 1449825 | |
|
