| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BAT | 224.00 | 224.00 | 218.00 | 218.00 | -0.91 | -2.00 | 28976491 | | SSW | 3315.00 | 3315.00 | 3111.00 | 3139.00 | -5.28 | -175.00 | 26099385 | | SAC | 309.00 | 313.00 | 305.00 | 312.00 | 0.97 | 3.00 | 26009154 | | LTE | 813.00 | 815.00 | 806.00 | 812.00 | -0.37 | -3.00 | 10423358 | | FSR | 7538.00 | 7581.00 | 7484.00 | 7579.00 | 1.01 | 76.00 | 8940589 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | PAN | 1122.00 | 1124.00 | 1084.00 | 1087.00 | -3.55 | -40.00 | 7913633 | | OMU | 1200.00 | 1200.00 | 1174.00 | 1192.00 | 1.02 | 12.00 | 7793933 | | GLN | 7110.00 | 7139.00 | 6896.00 | 6995.00 | -0.61 | -43.00 | 7722981 | | MTN | 13751.00 | 14184.00 | 13751.00 | 14000.00 | 0.01 | 1.00 | 7136218 | | GRT | 1350.00 | 1350.00 | 1321.00 | 1343.00 | 1.36 | 18.00 | 6799234 | | RDF | 454.00 | 459.00 | 452.00 | 459.00 | 0.66 | 3.00 | 6564693 | | ABG | 17200.00 | 17700.00 | 17180.00 | 17700.00 | 3.65 | 624.00 | 6433637 | | PPH | 2690.00 | 2723.00 | 2688.00 | 2704.00 | -0.29 | -8.00 | 5002552 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | IMP | 16418.00 | 16418.00 | 15441.00 | 15556.00 | -5.25 | -862.00 | 4743862 | | TKG | 5227.00 | 5404.00 | 5168.00 | 5258.00 | 1.56 | 81.00 | 4528861 | | KAP | 199.00 | 206.00 | 197.00 | 202.00 | 1.00 | 2.00 | 4314189 | | NPH | 19750.00 | 19750.00 | 19088.00 | 19209.00 | -3.23 | -642.00 | 4282326 | | SOL | 7880.00 | 8073.00 | 7710.00 | 7941.00 | -0.80 | -64.00 | 4207267 | | NTC | 1425.00 | 1425.00 | 1388.00 | 1400.00 | -0.07 | -1.00 | 4188779 | | SAP | 3113.00 | 3119.00 | 2945.00 | 3000.00 | -3.75 | -117.00 | 3918825 | | KP2 | 58.00 | 58.00 | 56.00 | 57.00 | -1.72 | -1.00 | 3840861 | | SPG | 1460.00 | 1555.00 | 1457.00 | 1555.00 | 7.17 | 104.00 | 3730506 | | LHC | 1386.00 | 1404.00 | 1386.00 | 1403.00 | 0.72 | 10.00 | 3453354 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | RMH | 42.00 | 44.00 | 40.00 | 43.00 | -2.27 | -1.00 | 3122405 | | SLM | 8737.00 | 8829.00 | 8711.00 | 8828.00 | 1.18 | 103.00 | 3074048 | | ORN | 14.00 | 15.00 | 13.00 | 14.00 | -6.67 | -1.00 | 2873870 | | HAR | 24449.00 | 24449.00 | 23483.00 | 23869.00 | -2.95 | -725.00 | 2853780 | | GFI | 41502.00 | 42048.00 | 39926.00 | 40405.00 | -4.57 | -1935.00 | 2850343 | | WHL | 5190.00 | 5193.00 | 5084.00 | 5187.00 | 0.95 | 49.00 | 2698860 | | INP | 12662.00 | 13131.00 | 12640.00 | 13131.00 | 4.46 | 561.00 | 2539238 | | DIB | 516.00 | 535.00 | 516.00 | 535.00 | 1.13 | 6.00 | 2499017 | | ZED | 118.00 | 124.00 | 117.00 | 124.00 | 1.64 | 2.00 | 2250121 | | NRP | 13100.00 | 13657.00 | 13100.00 | 13538.00 | 1.17 | 156.00 | 2242470 | | MTM | 3384.00 | 3402.00 | 3350.00 | 3398.00 | 1.16 | 39.00 | 2102070 | | SBK | 22850.00 | 22850.00 | 22519.00 | 22820.00 | 1.40 | 314.00 | 2080616 | | BLU | 1438.00 | 1458.00 | 1407.00 | 1410.00 | 0.21 | 3.00 | 2018027 | | QLT | 3774.00 | 3821.00 | 3731.00 | 3785.00 | 0.66 | 25.00 | 1852492 | | TRU | 7089.00 | 7101.00 | 6910.00 | 7101.00 | 1.44 | 101.00 | 1696170 | | ANG | 82297.00 | 82297.00 | 77512.00 | 78068.00 | -5.65 | -4672.00 | 1694713 | | MRP | 21671.00 | 22400.00 | 21671.00 | 21900.00 | 0.00 | 0.00 | 1572249 | | VOD | 13055.00 | 13776.00 | 13055.00 | 13660.00 | 1.01 | 137.00 | 1566005 | | MRF | 130.00 | 137.00 | 130.00 | 130.00 | 0.00 | 0.00 | 1562718 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | DSY | 21055.00 | 21338.00 | 21034.00 | 21320.00 | 0.67 | 142.00 | 1500647 | | TFG | 12914.00 | 12914.00 | 12412.00 | 12718.00 | 1.50 | 188.00 | 1489057 | | DTC | 6464.00 | 6465.00 | 6376.00 | 6435.00 | 0.09 | 6.00 | 1365842 | | NED | 23862.00 | 24261.00 | 23862.00 | 24226.00 | 1.58 | 376.00 | 1357139 | |
|
