| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LHC | 1100.00 | 1141.00 | 1100.00 | 1136.00 | 1.79 | 20.00 | 17874346 | | PPH | 2615.00 | 2643.00 | 2586.00 | 2601.00 | 0.00 | 0.00 | 17001668 | | RDF | 576.00 | 584.00 | 575.00 | 578.00 | -0.34 | -2.00 | 12618472 | | SSW | 5568.00 | 5568.00 | 5409.00 | 5458.00 | -4.20 | -239.00 | 12294072 | | TSG | 680.00 | 680.00 | 665.00 | 670.00 | -0.15 | -1.00 | 11317889 | | NEWSLV | 930.00 | 947.00 | 921.00 | 941.00 | 1.18 | 11.00 | 11083789 | | OMU | 1380.00 | 1405.00 | 1362.00 | 1388.00 | 0.14 | 2.00 | 10937842 | | LAB | 6.00 | 6.00 | 5.00 | 5.00 | -16.67 | -1.00 | 9847141 | | FSR | 8147.00 | 8437.00 | 8147.00 | 8335.00 | 1.65 | 135.00 | 8703735 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GRT | 1735.00 | 1735.00 | 1705.00 | 1710.00 | -1.04 | -18.00 | 8442401 | | PAN | 2338.00 | 2362.00 | 2313.00 | 2345.00 | -0.21 | -5.00 | 5651179 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | GLN | 8340.00 | 8340.00 | 8167.00 | 8228.00 | -1.46 | -122.00 | 3771309 | | MRF | 106.00 | 109.00 | 106.00 | 108.00 | 0.93 | 1.00 | 3437573 | | CLH | 451.00 | 482.00 | 451.00 | 478.00 | 3.02 | 14.00 | 3330065 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | NTC | 1485.00 | 1504.00 | 1479.00 | 1500.00 | 1.01 | 15.00 | 3162943 | | IMP | 21650.00 | 21800.00 | 21425.00 | 21498.00 | -3.35 | -744.00 | 2824525 | | BLU | 994.00 | 1016.00 | 986.00 | 997.00 | 0.71 | 7.00 | 2575255 | | NPH | 31200.00 | 31365.00 | 30646.00 | 31100.00 | -1.13 | -356.00 | 2506407 | | WHL | 5510.00 | 5610.00 | 5510.00 | 5601.00 | 0.56 | 31.00 | 2428271 | | ABG | 20900.00 | 21472.00 | 20900.00 | 21160.00 | 0.25 | 52.00 | 2420309 | | S32 | 3689.00 | 3736.00 | 3658.00 | 3712.00 | -0.08 | -3.00 | 2360386 | | HAR | 33100.00 | 33747.00 | 32835.00 | 33260.00 | -1.83 | -620.00 | 2344256 | | INP | 11823.00 | 11963.00 | 11750.00 | 11836.00 | -1.39 | -167.00 | 2337274 | | SLM | 9175.00 | 9385.00 | 9145.00 | 9295.00 | 0.54 | 50.00 | 2302032 | | SBK | 26299.00 | 27038.00 | 26176.00 | 26856.00 | 2.16 | 567.00 | 2169574 | | MTN | 15834.00 | 15907.00 | 15472.00 | 15800.00 | 1.46 | 228.00 | 2085864 | | SOL | 11015.00 | 11086.00 | 10745.00 | 10782.00 | -3.59 | -402.00 | 1996398 | | NED | 25100.00 | 25882.00 | 25100.00 | 25618.00 | 1.10 | 279.00 | 1991105 | | MTM | 3556.00 | 3656.00 | 3556.00 | 3621.00 | 1.43 | 51.00 | 1771842 | | NPN | 108000.00 | 110000.00 | 105443.00 | 105443.00 | -3.35 | -3657.00 | 1661406 | | EQU | 1792.00 | 1801.00 | 1735.00 | 1775.00 | -1.22 | -22.00 | 1655029 | | SAP | 2171.00 | 2183.00 | 2124.00 | 2138.00 | 0.05 | 1.00 | 1584934 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | SDO | 1250.00 | 1269.00 | 1216.00 | 1254.00 | 1.87 | 23.00 | 1419201 | | NRP | 14200.00 | 14607.00 | 14200.00 | 14480.00 | -0.69 | -100.00 | 1413004 | | GFI | 72472.00 | 72691.00 | 70800.00 | 71004.00 | -3.64 | -2682.00 | 1397282 | | INL | 11868.00 | 11954.00 | 11726.00 | 11748.00 | -1.01 | -120.00 | 1350790 | | SHP | 27455.00 | 27455.00 | 27009.00 | 27215.00 | -0.52 | -143.00 | 1250567 | | EMN | 195.00 | 197.00 | 192.00 | 193.00 | -1.03 | -2.00 | 1245464 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | KP2 | 66.00 | 66.00 | 65.00 | 66.00 | -2.94 | -2.00 | 1208782 | | RMH | 44.00 | 46.00 | 44.00 | 45.00 | 0.00 | 0.00 | 1194343 | | KST | 2594.00 | 2615.00 | 2561.00 | 2615.00 | 1.12 | 29.00 | 1152189 | | REM | 17699.00 | 17863.00 | 17309.00 | 17686.00 | 0.72 | 126.00 | 1131476 | | ORN | 20.00 | 20.00 | 19.00 | 20.00 | 0.00 | 0.00 | 1115482 | | SAC | 360.00 | 360.00 | 348.00 | 353.00 | -1.67 | -6.00 | 1112199 | | TFG | 8320.00 | 8364.00 | 8178.00 | 8185.00 | -0.90 | -74.00 | 1069365 | |
|
