| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ORN | 14.00 | 19.00 | 14.00 | 19.00 | 35.71 | 5.00 | 35109787 | | OMU | 1385.00 | 1403.00 | 1378.00 | 1395.00 | 1.23 | 17.00 | 18960291 | | PPH | 2545.00 | 2581.00 | 2521.00 | 2537.00 | 0.48 | 12.00 | 15884506 | | KST | 2260.00 | 2334.00 | 2260.00 | 2308.00 | 1.94 | 44.00 | 15421455 | | SSW | 3820.00 | 3820.00 | 3728.00 | 3799.00 | -0.63 | -24.00 | 14882920 | | FSR | 8091.00 | 8135.00 | 7937.00 | 7937.00 | -2.01 | -163.00 | 9798214 | | PAN | 1820.00 | 1845.00 | 1775.00 | 1834.00 | 0.38 | 7.00 | 9041184 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | LHC | 1377.00 | 1404.00 | 1377.00 | 1398.00 | 1.60 | 22.00 | 6478230 | | MTN | 13866.00 | 14199.00 | 13691.00 | 14078.00 | 2.82 | 386.00 | 5837179 | | GRT | 1490.00 | 1498.00 | 1477.00 | 1484.00 | -0.80 | -12.00 | 5353253 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | RDF | 510.00 | 511.00 | 506.00 | 507.00 | -0.39 | -2.00 | 4311734 | | SAC | 317.00 | 317.00 | 309.00 | 310.00 | -1.59 | -5.00 | 3464994 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | WHL | 5300.00 | 5372.00 | 5294.00 | 5329.00 | 0.62 | 33.00 | 3001703 | | COH | 1157.00 | 1185.00 | 1157.00 | 1177.00 | 0.26 | 3.00 | 2986601 | | ACL | 108.00 | 120.00 | 108.00 | 120.00 | 9.09 | 10.00 | 2865263 | | GLN | 7199.00 | 7245.00 | 7080.00 | 7230.00 | 0.67 | 48.00 | 2525473 | | DRD | 3850.00 | 3959.00 | 3751.00 | 3945.00 | 1.68 | 65.00 | 2514874 | | NRP | 13751.00 | 14002.00 | 13576.00 | 13658.00 | -1.32 | -182.00 | 2471449 | | SOL | 12220.00 | 12369.00 | 11875.00 | 12193.00 | -1.67 | -207.00 | 2325322 | | SLM | 8660.00 | 8692.00 | 8574.00 | 8622.00 | 0.06 | 5.00 | 2139253 | | HAR | 26010.00 | 26194.00 | 25682.00 | 26064.00 | -1.25 | -331.00 | 2112429 | | KAP | 168.00 | 172.00 | 164.00 | 166.00 | -1.78 | -3.00 | 1987936 | | EQU | 1698.00 | 1714.00 | 1686.00 | 1713.00 | 1.12 | 19.00 | 1954835 | | APN | 10356.00 | 10401.00 | 10039.00 | 10200.00 | -1.51 | -156.00 | 1935714 | | KP2 | 81.00 | 86.00 | 81.00 | 86.00 | 6.17 | 5.00 | 1931862 | | PPE | 170.00 | 187.00 | 170.00 | 184.00 | 8.24 | 14.00 | 1835174 | | GFI | 65190.00 | 66479.00 | 64089.00 | 66376.00 | 1.48 | 969.00 | 1828971 | | SBK | 24099.00 | 24099.00 | 23706.00 | 23828.00 | -0.43 | -103.00 | 1796125 | | BLU | 1300.00 | 1360.00 | 1295.00 | 1345.00 | 2.99 | 39.00 | 1619206 | | TFG | 11119.00 | 11457.00 | 11119.00 | 11213.00 | -0.56 | -63.00 | 1594036 | | IMP | 18405.00 | 18510.00 | 18014.00 | 18428.00 | 0.12 | 23.00 | 1588231 | | GND | 1576.00 | 1589.00 | 1549.00 | 1564.00 | -0.95 | -15.00 | 1557646 | | PPC | 495.00 | 500.00 | 490.00 | 496.00 | -0.40 | -2.00 | 1534837 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | SHP | 28681.00 | 29200.00 | 28613.00 | 28891.00 | 0.07 | 20.00 | 1525831 | | SPG | 1370.00 | 1373.00 | 1344.00 | 1353.00 | -0.73 | -10.00 | 1501308 | | MTM | 3371.00 | 3435.00 | 3371.00 | 3391.00 | 0.06 | 2.00 | 1460313 | | VOD | 13300.00 | 13462.00 | 13300.00 | 13446.00 | 0.68 | 91.00 | 1409211 | | MRP | 21023.00 | 21228.00 | 20945.00 | 21018.00 | -0.29 | -61.00 | 1401164 | | FFB | 2275.00 | 2291.00 | 2268.00 | 2281.00 | 0.26 | 6.00 | 1381750 | | ABG | 18400.00 | 18568.00 | 18267.00 | 18355.00 | -0.61 | -113.00 | 1339559 | | SRE | 2323.00 | 2324.00 | 2278.00 | 2313.00 | -0.60 | -14.00 | 1319748 | | NPH | 22811.00 | 22811.00 | 22323.00 | 22624.00 | 0.12 | 28.00 | 1294447 | | TRU | 5900.00 | 5931.00 | 5814.00 | 5832.00 | -0.63 | -37.00 | 1284576 | | PIK | 2680.00 | 2691.00 | 2617.00 | 2648.00 | -1.52 | -41.00 | 1265519 | | DSY | 21000.00 | 21412.00 | 20856.00 | 20946.00 | 0.14 | 29.00 | 1235529 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | |
|
