| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RDF | 596.00 | 601.00 | 592.00 | 593.00 | -0.67 | -4.00 | 15316645 | | OMU | 1395.00 | 1395.00 | 1361.00 | 1376.00 | -0.79 | -11.00 | 14093659 | | FSR | 8537.00 | 8623.00 | 8481.00 | 8619.00 | 1.13 | 96.00 | 13878019 | | PPH | 2729.00 | 2740.00 | 2696.00 | 2711.00 | 0.30 | 8.00 | 13869562 | | GRT | 1750.00 | 1750.00 | 1712.00 | 1737.00 | 0.40 | 7.00 | 11617825 | | SSW | 5340.00 | 5363.00 | 5125.00 | 5180.00 | -4.22 | -228.00 | 8612938 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | LAB | 5.00 | 5.00 | 4.00 | 4.00 | 0.00 | 0.00 | 8036425 | | GLN | 8715.00 | 8811.00 | 8543.00 | 8611.00 | -0.71 | -62.00 | 7480538 | | LHC | 1112.00 | 1126.00 | 1085.00 | 1096.00 | -1.88 | -21.00 | 7423922 | | PAN | 2390.00 | 2390.00 | 2317.00 | 2350.00 | -2.00 | -48.00 | 5646946 | | SAP | 2192.00 | 2426.00 | 2106.00 | 2399.00 | 10.60 | 230.00 | 5442205 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | DIB | 649.00 | 649.00 | 620.00 | 640.00 | 1.91 | 12.00 | 4426369 | | PPC | 535.00 | 536.00 | 525.00 | 529.00 | -1.49 | -8.00 | 4279439 | | EMN | 191.00 | 197.00 | 190.00 | 197.00 | 3.14 | 6.00 | 4138499 | | ABG | 21621.00 | 22066.00 | 21457.00 | 21600.00 | -0.47 | -103.00 | 4118111 | | LTE | 865.00 | 874.00 | 850.00 | 855.00 | -1.16 | -10.00 | 4017220 | | SLM | 9385.00 | 9495.00 | 9322.00 | 9495.00 | 1.50 | 140.00 | 3754656 | | MTN | 15954.00 | 15995.00 | 15479.00 | 15725.00 | -1.84 | -295.00 | 3407469 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | IMP | 21225.00 | 21761.00 | 21013.00 | 21573.00 | 0.48 | 103.00 | 3226779 | | SOL | 10822.00 | 10945.00 | 10409.00 | 10409.00 | -4.90 | -536.00 | 3145882 | | SSS | 1827.00 | 1870.00 | 1815.00 | 1815.00 | -1.25 | -23.00 | 3112641 | | TSG | 662.00 | 665.00 | 613.00 | 646.00 | -3.00 | -20.00 | 2830161 | | SBK | 27176.00 | 27600.00 | 27123.00 | 27529.00 | 1.58 | 429.00 | 2737385 | | PIK | 2644.00 | 2645.00 | 2577.00 | 2577.00 | -1.57 | -41.00 | 2691920 | | SAC | 364.00 | 365.00 | 350.00 | 361.00 | 1.12 | 4.00 | 2589653 | | NPN | 104500.00 | 107018.00 | 104224.00 | 105731.00 | 1.31 | 1366.00 | 2387066 | | VKE | 2352.00 | 2405.00 | 2352.00 | 2394.00 | -0.25 | -6.00 | 2259725 | | HYP | 5540.00 | 5700.00 | 5525.00 | 5673.00 | 0.27 | 15.00 | 2057326 | | EQU | 1800.00 | 1803.00 | 1780.00 | 1792.00 | -0.39 | -7.00 | 2056589 | | VOD | 13384.00 | 13427.00 | 12923.00 | 13238.00 | -0.76 | -102.00 | 1938858 | | GFI | 68926.00 | 69715.00 | 68250.00 | 69127.00 | -1.66 | -1168.00 | 1753307 | | MTM | 3690.00 | 3693.00 | 3606.00 | 3675.00 | 0.71 | 26.00 | 1702995 | | NED | 25988.00 | 26381.00 | 25164.00 | 26195.00 | 1.22 | 316.00 | 1700392 | | NTC | 1510.00 | 1515.00 | 1493.00 | 1500.00 | -1.25 | -19.00 | 1654890 | | DSY | 22000.00 | 22620.00 | 22000.00 | 22417.00 | -0.22 | -49.00 | 1643031 | | RLO | 6230.00 | 6282.00 | 6188.00 | 6244.00 | 0.87 | 54.00 | 1597217 | | INP | 11944.00 | 12023.00 | 11822.00 | 11905.00 | -0.36 | -43.00 | 1554509 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | TKG | 5143.00 | 5183.00 | 5051.00 | 5110.00 | 0.35 | 18.00 | 1506418 | | BLU | 1006.00 | 1010.00 | 996.00 | 1010.00 | 0.90 | 9.00 | 1504277 | | WHL | 5680.00 | 5690.00 | 5619.00 | 5625.00 | 0.07 | 4.00 | 1473708 | | SPG | 2045.00 | 2098.00 | 2007.00 | 2010.00 | -1.33 | -27.00 | 1451985 | | FFB | 2519.00 | 2519.00 | 2465.00 | 2497.00 | -0.04 | -1.00 | 1432543 | | SRE | 2199.00 | 2244.00 | 2185.00 | 2195.00 | -0.23 | -5.00 | 1408938 | | S32 | 3872.00 | 3919.00 | 3701.00 | 3814.00 | 0.90 | 34.00 | 1334024 | | NPH | 30406.00 | 30545.00 | 29825.00 | 30190.00 | -1.21 | -369.00 | 1312543 | | ORN | 20.00 | 20.00 | 19.00 | 20.00 | 0.00 | 0.00 | 1249617 | |
|
