| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LAB | 4.00 | 4.00 | 3.00 | 4.00 | 0.00 | 0.00 | 32118178 | | LTE | 825.00 | 830.00 | 816.00 | 824.00 | 0.37 | 3.00 | 20841498 | | GRT | 1657.00 | 1673.00 | 1646.00 | 1673.00 | 0.72 | 12.00 | 18287750 | | OMU | 1408.00 | 1419.00 | 1385.00 | 1411.00 | 0.57 | 8.00 | 17419092 | | RDF | 580.00 | 581.00 | 570.00 | 581.00 | 0.87 | 5.00 | 13991361 | | PPH | 2650.00 | 2650.00 | 2597.00 | 2603.00 | -1.03 | -27.00 | 12625640 | | FSR | 8695.00 | 8855.00 | 8661.00 | 8686.00 | -0.02 | -2.00 | 11973149 | | GLN | 8740.00 | 8740.00 | 8577.00 | 8716.00 | 0.61 | 53.00 | 8710821 | | SSW | 5338.00 | 5470.00 | 5319.00 | 5421.00 | 1.55 | 83.00 | 8653198 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | PAN | 2361.00 | 2589.00 | 2361.00 | 2469.00 | -0.04 | -1.00 | 5555732 | | MTN | 15750.00 | 15971.00 | 15494.00 | 15780.00 | 0.36 | 57.00 | 5504757 | | LHC | 1100.00 | 1117.00 | 1090.00 | 1112.00 | 1.09 | 12.00 | 5441120 | | MRP | 18381.00 | 18381.00 | 17167.50 | 17415.00 | -3.95 | -717.00 | 4991939 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | SLM | 9714.00 | 9876.00 | 9657.00 | 9657.00 | -0.59 | -57.00 | 4097240 | | QLT | 4145.00 | 4194.00 | 4074.00 | 4074.00 | -1.64 | -68.00 | 4025433 | | PIK | 2455.00 | 2472.00 | 2422.00 | 2445.00 | -1.53 | -38.00 | 3939807 | | MRF | 105.00 | 107.00 | 101.00 | 101.00 | -3.81 | -4.00 | 3783628 | | KAP | 183.00 | 189.00 | 178.00 | 186.00 | 2.76 | 5.00 | 3697292 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | FFB | 2415.00 | 2442.00 | 2396.00 | 2400.00 | -0.66 | -16.00 | 3163530 | | ABG | 22578.00 | 22878.00 | 22450.00 | 22619.00 | -0.08 | -18.00 | 2981644 | | SBK | 27176.00 | 27650.00 | 27176.00 | 27568.00 | 1.11 | 303.00 | 2909948 | | ORN | 21.00 | 22.00 | 21.00 | 22.00 | 0.00 | 0.00 | 2792784 | | WHL | 5310.00 | 5379.00 | 5262.00 | 5367.00 | 1.13 | 60.00 | 2722541 | | GFI | 72500.00 | 73960.00 | 71519.00 | 73181.00 | 1.57 | 1134.00 | 2610305 | | VKE | 2301.00 | 2356.00 | 2297.00 | 2340.00 | 0.91 | 21.00 | 2533110 | | SOL | 10312.00 | 10684.00 | 10312.00 | 10626.00 | 1.25 | 131.00 | 2402167 | | MTM | 3551.00 | 3715.00 | 3551.00 | 3648.00 | -0.65 | -24.00 | 2318052 | | IMP | 21507.00 | 22556.00 | 21357.00 | 22370.00 | 3.77 | 813.00 | 2317543 | | BTI | 99230.00 | 99549.00 | 98300.00 | 98680.00 | -0.32 | -320.00 | 2140444 | | EQU | 1745.00 | 1751.00 | 1728.00 | 1746.00 | 0.11 | 2.00 | 2065526 | | NPN | 105939.00 | 109634.00 | 105939.00 | 108560.00 | 2.47 | 2621.00 | 2049441 | | SRE | 2069.00 | 2093.00 | 2041.00 | 2077.00 | 0.39 | 8.00 | 1896143 | | DSY | 23198.00 | 23198.00 | 22607.00 | 22694.00 | -0.76 | -174.00 | 1764816 | | SAP | 2324.00 | 2344.00 | 2255.00 | 2344.00 | 3.40 | 77.00 | 1742362 | | BLU | 1061.00 | 1061.00 | 1020.00 | 1035.00 | -2.17 | -23.00 | 1736697 | | RES | 7321.00 | 7490.00 | 7321.00 | 7457.00 | 0.72 | 53.00 | 1718813 | | NRP | 14496.00 | 14496.00 | 14047.00 | 14158.00 | 0.51 | 72.00 | 1670143 | | NEWSLV | 1000.00 | 1010.00 | 986.00 | 1002.00 | 2.87 | 28.00 | 1639483 | | NPH | 29100.00 | 30806.00 | 29100.00 | 30534.00 | 2.44 | 727.00 | 1626546 | | SHP | 26740.00 | 26915.00 | 26544.00 | 26585.00 | -0.58 | -155.00 | 1597203 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | NTC | 1545.00 | 1545.00 | 1493.00 | 1508.00 | -0.46 | -7.00 | 1501409 | | COH | 1327.00 | 1378.00 | 1327.00 | 1355.00 | -0.29 | -4.00 | 1443770 | | NED | 25412.00 | 26250.00 | 25412.00 | 25997.00 | 1.18 | 302.00 | 1384757 | | SPP | 9320.00 | 9320.00 | 8807.00 | 9267.00 | -0.88 | -82.00 | 1372288 | | DTC | 8038.00 | 8230.00 | 8038.00 | 8125.00 | 0.32 | 26.00 | 1316400 | | KP2 | 64.00 | 67.00 | 64.00 | 66.00 | 0.00 | 0.00 | 1300404 | |
|
