| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1386.00 | 1400.00 | 1381.00 | 1387.00 | -0.43 | -6.00 | 30552322 | | PPH | 2641.00 | 2672.00 | 2592.00 | 2614.00 | -0.08 | -2.00 | 25279329 | | FSR | 8125.00 | 8166.00 | 8089.00 | 8147.00 | 0.58 | 47.00 | 22421370 | | SSW | 5315.00 | 5618.00 | 5315.00 | 5588.00 | 6.05 | 319.00 | 21702855 | | RDF | 584.00 | 594.00 | 584.00 | 585.00 | -0.85 | -5.00 | 17057230 | | GRT | 1743.00 | 1759.00 | 1743.00 | 1750.00 | 0.11 | 2.00 | 15444665 | | LAB | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 12095211 | | LHC | 1071.00 | 1106.00 | 1071.00 | 1080.00 | 0.84 | 9.00 | 11244720 | | MTN | 16350.00 | 16399.00 | 15788.00 | 15788.00 | -2.62 | -424.00 | 8882685 | | PPC | 532.00 | 553.00 | 532.00 | 544.00 | 2.26 | 12.00 | 8839779 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | PAN | 2177.00 | 2268.00 | 2177.00 | 2268.00 | 4.85 | 105.00 | 7135328 | | GLN | 8205.00 | 8205.00 | 8057.00 | 8157.00 | -0.02 | -2.00 | 6246344 | | ZED | 120.00 | 130.00 | 120.00 | 126.00 | 1.61 | 2.00 | 6148960 | | ABG | 20967.00 | 21015.00 | 20743.00 | 20828.00 | 0.23 | 48.00 | 5448536 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | SBK | 27300.00 | 27300.00 | 26230.00 | 26362.00 | -0.65 | -173.00 | 4675378 | | SLM | 9300.00 | 9301.00 | 9084.00 | 9175.00 | 0.02 | 2.00 | 4516182 | | S32 | 3526.00 | 3565.00 | 3503.00 | 3560.00 | 0.14 | 5.00 | 4507220 | | IMP | 20300.00 | 21440.00 | 20275.00 | 21440.00 | 6.60 | 1328.00 | 4466355 | | VKE | 2463.00 | 2463.00 | 2424.00 | 2439.00 | -0.45 | -11.00 | 4146019 | | MRF | 109.00 | 110.00 | 106.00 | 109.00 | 0.00 | 0.00 | 4046542 | | SDO | 1230.00 | 1275.00 | 1229.00 | 1256.00 | 2.95 | 36.00 | 3892749 | | BLU | 970.00 | 995.00 | 956.00 | 987.00 | 1.86 | 18.00 | 3855651 | | SSS | 1837.00 | 1871.00 | 1837.00 | 1870.00 | 0.92 | 17.00 | 3738212 | | NED | 25880.00 | 25946.00 | 25223.00 | 25566.00 | -1.22 | -316.00 | 3646604 | | MTM | 3617.00 | 3657.00 | 3601.00 | 3629.00 | 0.72 | 26.00 | 3325965 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | GFI | 72001.00 | 72647.00 | 70876.00 | 71888.00 | 2.01 | 1415.00 | 2820785 | | NPN | 111300.00 | 111300.00 | 106896.00 | 107006.00 | -2.72 | -2994.00 | 2722904 | | HAR | 33300.00 | 33906.00 | 32811.00 | 33400.00 | 1.66 | 547.00 | 2587526 | | NPH | 28644.00 | 30600.00 | 28491.00 | 30550.00 | 7.20 | 2051.00 | 2543389 | | WHL | 5643.00 | 5703.00 | 5628.00 | 5651.00 | 0.07 | 4.00 | 2541947 | | DSY | 22100.00 | 22100.00 | 21605.00 | 21952.00 | 0.92 | 201.00 | 2442396 | | SOL | 11340.00 | 11500.00 | 11005.00 | 11130.00 | -1.88 | -213.00 | 2322344 | | ANG | 145000.00 | 145284.00 | 141700.00 | 144534.00 | 2.24 | 3163.00 | 2101990 | | COH | 1325.00 | 1364.00 | 1325.00 | 1352.00 | 1.27 | 17.00 | 2016213 | | DTC | 8104.00 | 8104.00 | 7948.00 | 8056.00 | 0.85 | 68.00 | 1996258 | | AVI | 10300.00 | 10374.00 | 10256.00 | 10371.00 | 0.62 | 64.00 | 1946580 | | PIK | 2648.00 | 2649.00 | 2598.00 | 2617.00 | -0.57 | -15.00 | 1839434 | | RMH | 44.00 | 46.00 | 44.00 | 46.00 | 2.22 | 1.00 | 1835258 | | ORN | 20.00 | 20.00 | 18.00 | 20.00 | 0.00 | 0.00 | 1827325 | | BID | 41298.00 | 41298.00 | 40529.00 | 40849.00 | -0.12 | -51.00 | 1812911 | | MTA | 546.00 | 599.00 | 500.00 | 520.00 | -3.70 | -20.00 | 1806417 | | NTC | 1530.00 | 1548.00 | 1520.00 | 1532.00 | 0.13 | 2.00 | 1801674 | | AGL | 63216.00 | 64503.00 | 63216.00 | 64072.00 | 0.41 | 262.00 | 1801112 | | NRP | 14679.00 | 14750.00 | 14614.00 | 14659.00 | 0.02 | 3.00 | 1737215 | | SAC | 365.00 | 366.00 | 359.00 | 364.00 | 0.28 | 1.00 | 1719374 | | APN | 9578.00 | 9599.00 | 9419.00 | 9500.00 | -0.19 | -18.00 | 1712349 | | SHP | 28000.00 | 28000.00 | 27175.00 | 27456.00 | -0.85 | -234.00 | 1705500 | |
|
