| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1360.00 | 1361.00 | 1318.00 | 1346.00 | -1.61 | -22.00 | 17668470 | | SSW | 4887.00 | 4910.00 | 4701.00 | 4820.00 | -2.78 | -138.00 | 11558950 | | FSR | 8315.00 | 8464.00 | 8291.00 | 8347.00 | -0.80 | -67.00 | 10541401 | | PPH | 2720.00 | 2720.00 | 2640.00 | 2673.00 | -1.62 | -44.00 | 10284617 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | RDF | 597.00 | 598.00 | 580.00 | 590.00 | -1.17 | -7.00 | 6738109 | | GRT | 1705.00 | 1715.00 | 1684.00 | 1698.00 | -0.47 | -8.00 | 5891126 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | RMH | 43.00 | 44.00 | 41.00 | 44.00 | 2.33 | 1.00 | 4683994 | | WHL | 5834.00 | 5836.00 | 5680.00 | 5729.00 | -2.65 | -156.00 | 4681232 | | GLN | 8400.00 | 8400.00 | 8091.00 | 8199.00 | -2.08 | -174.00 | 4280583 | | BLU | 1100.00 | 1106.00 | 1021.00 | 1106.00 | 1.94 | 21.00 | 4145029 | | ABG | 20783.00 | 20961.00 | 20577.00 | 20716.00 | -0.85 | -178.00 | 4116788 | | BAT | 208.00 | 215.00 | 207.00 | 215.00 | 2.38 | 5.00 | 3762257 | | MTN | 16640.00 | 17039.00 | 16640.00 | 16845.00 | -0.43 | -73.00 | 3714684 | | PAN | 2146.00 | 2180.00 | 2076.00 | 2124.00 | -2.97 | -65.00 | 3514850 | | SLM | 9500.00 | 9550.00 | 9319.00 | 9483.00 | -0.83 | -79.00 | 3422803 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | SBK | 26755.00 | 27204.00 | 26704.00 | 27100.00 | -0.15 | -40.00 | 3050926 | | MTM | 3655.00 | 3685.00 | 3589.00 | 3595.00 | -1.51 | -55.00 | 2886485 | | LTE | 819.00 | 819.00 | 799.00 | 804.00 | -0.50 | -4.00 | 2738386 | | SOL | 11799.00 | 12000.00 | 11598.00 | 12000.00 | 1.69 | 200.00 | 2691689 | | KAP | 167.00 | 167.00 | 156.00 | 162.00 | -0.61 | -1.00 | 2610486 | | KP2 | 67.00 | 69.00 | 63.00 | 63.00 | -7.35 | -5.00 | 2487198 | | NED | 26002.00 | 26182.00 | 25722.00 | 25926.00 | -0.91 | -237.00 | 2481522 | | PPC | 559.00 | 561.00 | 541.00 | 546.00 | -1.62 | -9.00 | 2276946 | | ORN | 20.00 | 20.00 | 19.00 | 20.00 | 0.00 | 0.00 | 2199025 | | IMP | 19001.00 | 19483.00 | 18846.00 | 19187.00 | -2.21 | -434.00 | 2061730 | | DIB | 680.00 | 680.00 | 670.00 | 670.00 | -0.15 | -1.00 | 2057878 | | SAC | 325.00 | 336.00 | 325.00 | 328.00 | -1.80 | -6.00 | 2049009 | | LHC | 1239.00 | 1239.00 | 1198.00 | 1203.00 | -1.64 | -20.00 | 2034528 | | SAP | 2300.00 | 2300.00 | 2220.00 | 2270.00 | -2.07 | -48.00 | 1935271 | | MSP | 2190.00 | 2200.00 | 2133.00 | 2180.00 | -0.41 | -9.00 | 1918651 | | BYI | 8132.00 | 8230.00 | 7851.00 | 7935.00 | -2.52 | -205.00 | 1863192 | | HAR | 29884.00 | 31214.00 | 29177.00 | 29960.00 | -5.90 | -1880.00 | 1855895 | | APF | 50.00 | 51.00 | 50.00 | 51.00 | 2.00 | 1.00 | 1844157 | | DRD | 4500.00 | 4916.00 | 4500.00 | 4834.00 | -1.35 | -66.00 | 1827222 | | TRU | 5470.00 | 5649.00 | 5457.00 | 5576.00 | -1.47 | -83.00 | 1798835 | | PIK | 2701.00 | 2743.00 | 2668.00 | 2710.00 | -0.51 | -14.00 | 1765447 | | TFG | 8800.00 | 8803.00 | 8498.00 | 8622.00 | -1.96 | -172.00 | 1732843 | | NPN | 123954.00 | 126199.00 | 121350.00 | 121995.00 | -4.02 | -5105.00 | 1683756 | | MRF | 111.00 | 113.00 | 110.00 | 111.00 | 0.91 | 1.00 | 1664123 | | SHP | 27900.00 | 28145.00 | 27512.00 | 27834.00 | -0.82 | -231.00 | 1648442 | | GFI | 68801.00 | 71020.00 | 67730.00 | 70212.00 | -2.74 | -1980.00 | 1638700 | | NTC | 1529.00 | 1530.00 | 1497.00 | 1518.00 | -0.13 | -2.00 | 1566668 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | VKE | 2361.00 | 2373.00 | 2307.00 | 2360.00 | -0.21 | -5.00 | 1432894 | | EMN | 200.00 | 200.00 | 195.00 | 195.00 | -2.50 | -5.00 | 1410941 | | LAB | 5.00 | 6.00 | 5.00 | 6.00 | | | 1379448 | | APN | 9502.00 | 9691.00 | 9450.00 | 9501.00 | -2.59 | -253.00 | 1378776 | |
|
