| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1340.00 | 1375.00 | 1326.00 | 1375.00 | 2.00 | 27.00 | 501509389 | | NPH | 28029.00 | 29218.00 | 27877.00 | 28128.00 | 2.56 | 701.00 | 32997966 | | PPH | 2608.00 | 2615.00 | 2545.00 | 2565.00 | -0.74 | -19.00 | 30021813 | | FSR | 8250.00 | 8250.00 | 8068.00 | 8165.00 | 0.16 | 13.00 | 20465151 | | SSW | 4975.00 | 5109.00 | 4866.00 | 5068.00 | 4.28 | 208.00 | 19241512 | | RDF | 604.00 | 604.00 | 594.00 | 595.00 | -0.50 | -3.00 | 14520507 | | MTN | 16866.00 | 17136.00 | 16419.00 | 16486.00 | -2.74 | -465.00 | 9893863 | | DIB | 693.00 | 693.00 | 680.00 | 691.00 | 1.62 | 11.00 | 9786296 | | SLM | 9155.00 | 9240.00 | 9099.00 | 9212.00 | 0.62 | 57.00 | 8759022 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GRT | 1743.00 | 1746.00 | 1727.00 | 1731.00 | 0.06 | 1.00 | 8314172 | | PPC | 557.00 | 566.00 | 497.00 | 515.00 | -4.10 | -22.00 | 7755278 | | GLN | 7652.00 | 7827.00 | 7652.00 | 7750.00 | 1.39 | 106.00 | 6587578 | | SBK | 27000.00 | 27045.00 | 26301.00 | 26482.00 | -0.95 | -254.00 | 6048584 | | NRP | 14750.00 | 14750.00 | 14100.00 | 14100.00 | -1.91 | -275.00 | 6022606 | | LHC | 1090.00 | 1097.00 | 1074.00 | 1077.00 | -0.09 | -1.00 | 5934114 | | LTE | 806.00 | 831.00 | 806.00 | 826.00 | 2.23 | 18.00 | 5852647 | | PIK | 2540.00 | 2558.00 | 2451.00 | 2546.00 | 0.35 | 9.00 | 5823092 | | MRF | 111.00 | 113.00 | 111.00 | 111.00 | 0.00 | 0.00 | 5135689 | | CLH | 510.00 | 510.00 | 490.00 | 500.00 | -1.96 | -10.00 | 5036379 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | DSY | 23020.00 | 23020.00 | 22153.00 | 22153.00 | -1.53 | -345.00 | 4946068 | | SHP | 27536.00 | 27620.00 | 27080.00 | 27412.00 | 0.05 | 13.00 | 4827558 | | IMP | 18500.00 | 19840.00 | 18500.00 | 19409.00 | 2.87 | 541.00 | 4736859 | | NED | 26300.00 | 26480.00 | 26045.00 | 26288.00 | 0.54 | 142.00 | 4618846 | | BLU | 990.00 | 1005.00 | 960.00 | 995.00 | 0.30 | 3.00 | 4540372 | | HAR | 29610.00 | 30242.00 | 28619.00 | 30242.00 | 3.38 | 989.00 | 4284792 | | GFI | 66894.00 | 67500.00 | 64914.00 | 67345.00 | 1.38 | 914.00 | 4216423 | | ABG | 21277.00 | 21277.00 | 20511.00 | 20609.00 | -1.16 | -241.00 | 3876576 | | NTC | 1511.00 | 1562.00 | 1465.00 | 1538.00 | 3.78 | 56.00 | 3705667 | | NPN | 119000.00 | 119699.00 | 113903.00 | 115593.00 | -0.44 | -512.00 | 3615048 | | PAN | 2062.00 | 2098.00 | 2032.00 | 2095.00 | 2.29 | 47.00 | 3323632 | | SOL | 11999.00 | 11999.00 | 11274.00 | 11373.00 | -3.46 | -408.00 | 3291677 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | VOD | 14288.00 | 14288.00 | 13713.00 | 13968.00 | 1.43 | 197.00 | 2826013 | | VKE | 2356.00 | 2356.00 | 2320.00 | 2349.00 | 0.38 | 9.00 | 2782087 | | MTM | 3500.00 | 3613.00 | 3500.00 | 3576.00 | -0.03 | -1.00 | 2634627 | | WHL | 5672.00 | 5763.00 | 5626.00 | 5668.00 | -0.28 | -16.00 | 2623893 | | KAP | 169.00 | 175.00 | 169.00 | 173.00 | 0.58 | 1.00 | 2590073 | | FFB | 2499.00 | 2521.00 | 2450.00 | 2506.00 | 0.60 | 15.00 | 2577295 | | ASC | 96.00 | 97.00 | 95.00 | 97.00 | 1.04 | 1.00 | 2443857 | | SDO | 1179.00 | 1202.00 | 1151.00 | 1190.00 | 3.30 | 38.00 | 2404197 | | KP2 | 73.00 | 73.00 | 67.00 | 69.00 | -4.17 | -3.00 | 2259565 | | ANG | 138600.00 | 140966.00 | 135344.00 | 139900.00 | 2.78 | 3783.00 | 2250646 | | TFG | 8360.00 | 8528.00 | 8117.00 | 8228.00 | -2.63 | -222.00 | 1955499 | | ORN | 20.00 | 20.00 | 18.00 | 20.00 | 0.00 | 0.00 | 1784212 | | TKG | 5200.00 | 5200.00 | 4885.00 | 4885.00 | -5.82 | -302.00 | 1748275 | | BID | 42298.00 | 42298.00 | 41543.00 | 41598.00 | -0.54 | -227.00 | 1664510 | | DCP | 3470.00 | 3470.00 | 3408.00 | 3450.00 | 1.23 | 42.00 | 1649775 | | CLS | 36249.00 | 36249.00 | 34401.00 | 34629.00 | -0.49 | -171.00 | 1632057 | |
|
