| Symbol | Open | High | Low | Close | Percent | Change | Volume | | FFB | 2280.00 | 2359.00 | 2280.00 | 2330.00 | -0.64 | -15.00 | 23178700 | | LAB | 6.00 | 7.00 | 5.00 | 7.00 | | | 20611320 | | RDF | 544.00 | 544.00 | 537.00 | 540.00 | -1.10 | -6.00 | 17372683 | | OMU | 1399.00 | 1399.00 | 1346.00 | 1355.00 | -0.37 | -5.00 | 17093472 | | GRT | 1650.00 | 1650.00 | 1613.00 | 1631.00 | 0.49 | 8.00 | 11849597 | | FSR | 8231.00 | 8275.00 | 8101.00 | 8223.00 | -0.06 | -5.00 | 10516622 | | PPH | 2689.00 | 2689.00 | 2638.00 | 2640.00 | -0.64 | -17.00 | 9917913 | | BAT | 215.00 | 215.00 | 207.00 | 213.00 | 1.43 | 3.00 | 9624057 | | SSW | 4750.00 | 4797.00 | 4633.00 | 4633.00 | -1.05 | -49.00 | 9317940 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | LHC | 1193.00 | 1200.00 | 1182.00 | 1187.00 | -0.34 | -4.00 | 7273634 | | ORN | 20.00 | 21.00 | 19.00 | 20.00 | 0.00 | 0.00 | 6258072 | | MFL | 308.00 | 308.00 | 307.00 | 308.00 | 0.00 | 0.00 | 5594824 | | MTN | 17200.00 | 17577.00 | 17040.00 | 17293.00 | 1.65 | 280.00 | 5530538 | | IMP | 19958.00 | 20154.00 | 18458.00 | 18640.00 | -4.74 | -927.00 | 5281719 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | SLM | 9102.00 | 9242.00 | 8951.00 | 9097.00 | -0.05 | -5.00 | 3874237 | | PIK | 2941.00 | 2970.00 | 2808.00 | 2830.00 | -3.05 | -89.00 | 3798346 | | TSG | 690.00 | 720.00 | 690.00 | 707.00 | 2.46 | 17.00 | 3652440 | | GLN | 8372.00 | 8372.00 | 8201.00 | 8308.00 | 0.04 | 3.00 | 3619520 | | KAP | 165.00 | 173.00 | 162.00 | 164.00 | -1.80 | -3.00 | 3576107 | | TRU | 5390.00 | 5401.00 | 5185.00 | 5185.00 | -3.77 | -203.00 | 3270399 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | PAN | 1920.00 | 1948.00 | 1906.00 | 1924.00 | 0.21 | 4.00 | 3101502 | | ISB | 65.00 | 75.00 | 65.00 | 69.00 | 11.29 | 7.00 | 3096940 | | SBK | 25600.00 | 25711.00 | 25165.00 | 25456.00 | 0.47 | 119.00 | 2456589 | | PPC | 535.00 | 554.00 | 534.00 | 551.00 | 4.16 | 22.00 | 2435910 | | TFG | 9357.00 | 9418.00 | 9210.00 | 9210.00 | -1.57 | -147.00 | 2413652 | | WHL | 5329.00 | 5329.00 | 5230.00 | 5236.00 | -0.46 | -24.00 | 2404897 | | NTC | 1431.00 | 1459.00 | 1431.00 | 1459.00 | 1.32 | 19.00 | 2280124 | | DRD | 4438.00 | 4650.00 | 4386.00 | 4393.00 | -0.75 | -33.00 | 2152135 | | BLU | 1234.00 | 1240.00 | 1213.00 | 1238.00 | 1.06 | 13.00 | 2133508 | | ABG | 19250.00 | 19605.00 | 19205.00 | 19384.00 | -0.03 | -5.00 | 2053230 | | TKG | 4900.00 | 5087.00 | 4734.00 | 4853.00 | -0.96 | -47.00 | 2013140 | | SPG | 1536.00 | 1654.00 | 1536.00 | 1606.00 | 1.13 | 18.00 | 1999367 | | GFI | 66650.00 | 68312.00 | 66650.00 | 67802.00 | 0.68 | 461.00 | 1990120 | | VKE | 2276.00 | 2295.00 | 2262.00 | 2262.00 | -1.35 | -31.00 | 1960196 | | MTM | 3365.00 | 3371.00 | 3337.00 | 3340.00 | -0.68 | -23.00 | 1902831 | | HAR | 28631.00 | 29387.00 | 28631.00 | 29120.00 | 0.58 | 168.00 | 1835887 | | NPN | 122510.00 | 123705.00 | 121003.00 | 122003.00 | -2.48 | -3097.00 | 1756969 | | NPH | 28201.00 | 29475.00 | 28201.00 | 28995.00 | 0.88 | 252.00 | 1756502 | | SAP | 2301.00 | 2329.00 | 2253.00 | 2268.00 | -2.41 | -56.00 | 1720972 | | DCP | 3409.00 | 3409.00 | 3282.00 | 3391.00 | 2.76 | 91.00 | 1653986 | | MRP | 20870.00 | 21377.00 | 20666.00 | 20687.00 | -1.09 | -228.00 | 1587982 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | SOL | 10540.00 | 10830.00 | 10540.00 | 10770.00 | 2.09 | 220.00 | 1527379 | | VOD | 14151.00 | 14450.00 | 13959.00 | 14004.00 | 0.75 | 104.00 | 1511691 | | SAC | 336.00 | 336.00 | 329.00 | 329.00 | -1.50 | -5.00 | 1469257 | | NED | 23880.00 | 23972.00 | 23447.00 | 23616.00 | -0.21 | -49.00 | 1407014 | | APN | 10000.00 | 10000.00 | 9693.00 | 9812.00 | 3.15 | 300.00 | 1395490 | |
|
