| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LAB | 6.00 | 6.00 | 5.00 | 5.00 | -16.67 | -1.00 | 32634010 | | FSR | 9150.00 | 9198.00 | 9059.00 | 9116.00 | -0.19 | -17.00 | 19627712 | | OMU | 1470.00 | 1497.00 | 1466.00 | 1478.00 | -0.81 | -12.00 | 18156748 | | PPH | 2555.00 | 2555.00 | 2510.00 | 2517.00 | -0.36 | -9.00 | 17753194 | | WHL | 6123.00 | 6123.00 | 5962.00 | 5990.00 | -1.06 | -64.00 | 15684687 | | SSW | 6955.00 | 7099.00 | 6820.00 | 6933.00 | -2.31 | -164.00 | 13173909 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | ORN | 28.00 | 28.00 | 26.00 | 28.00 | 3.70 | 1.00 | 8268318 | | PAN | 2699.00 | 2732.00 | 2661.00 | 2715.00 | 1.61 | 43.00 | 7810526 | | PIK | 2497.00 | 2510.00 | 2441.00 | 2510.00 | 2.03 | 50.00 | 6498256 | | GLN | 10898.00 | 10898.00 | 10490.00 | 10540.00 | -1.79 | -192.00 | 5906069 | | RDF | 615.00 | 626.00 | 615.00 | 620.00 | 0.65 | 4.00 | 5407208 | | SOL | 11550.00 | 11550.00 | 10177.00 | 10191.00 | -11.83 | -1367.00 | 5171530 | | GRT | 1750.00 | 1780.00 | 1749.00 | 1771.00 | 1.37 | 24.00 | 5095931 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MTN | 17541.00 | 17961.00 | 17402.00 | 17918.00 | 1.96 | 345.00 | 4568137 | | IMP | 30500.00 | 30554.00 | 28960.00 | 29760.00 | -3.11 | -956.00 | 4398184 | | LHC | 1155.00 | 1181.00 | 1146.00 | 1180.00 | 2.52 | 29.00 | 4241392 | | SAP | 2421.00 | 2447.00 | 2368.00 | 2382.00 | -0.13 | -3.00 | 4093213 | | SLM | 9970.00 | 10017.00 | 9876.00 | 9940.00 | -0.28 | -28.00 | 3612757 | | SAC | 369.00 | 369.00 | 355.00 | 361.00 | -0.82 | -3.00 | 3373599 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | VKE | 2595.00 | 2595.00 | 2483.00 | 2506.00 | 1.05 | 26.00 | 3231011 | | TRU | 5610.00 | 5691.00 | 5588.00 | 5655.00 | 0.23 | 13.00 | 3151153 | | ABG | 24350.00 | 24746.00 | 24030.00 | 24500.00 | 0.84 | 203.00 | 3150004 | | COH | 1456.00 | 1490.00 | 1423.00 | 1461.00 | 0.41 | 6.00 | 3138128 | | SBK | 28822.00 | 29101.00 | 28401.00 | 28862.00 | 0.15 | 42.00 | 3009908 | | NTC | 1597.00 | 1644.00 | 1589.00 | 1644.00 | 2.94 | 47.00 | 2782049 | | KP2 | 72.00 | 73.00 | 70.00 | 72.00 | -1.37 | -1.00 | 2512606 | | DRD | 5898.00 | 5966.00 | 5808.00 | 5960.00 | 4.20 | 240.00 | 2410800 | | DCP | 3595.00 | 3652.00 | 3588.00 | 3588.00 | -0.33 | -12.00 | 2338990 | | KAP | 229.00 | 230.00 | 224.00 | 228.00 | -2.15 | -5.00 | 2337964 | | HAR | 35943.00 | 37029.00 | 35828.00 | 36616.00 | 1.51 | 544.00 | 2277652 | | N91 | 5030.00 | 5376.00 | 4945.00 | 5314.00 | 7.18 | 356.00 | 2205268 | | DSY | 22363.00 | 22895.00 | 22279.00 | 22785.00 | 1.72 | 385.00 | 2163857 | | MTM | 3801.00 | 3819.00 | 3747.00 | 3778.00 | -0.58 | -22.00 | 2149112 | | GFI | 81474.00 | 82563.00 | 80850.00 | 81850.00 | 0.09 | 72.00 | 2074233 | | APN | 12500.00 | 12599.00 | 11959.00 | 12099.00 | -2.88 | -359.00 | 2025966 | | MDI | 1620.00 | 1620.00 | 1565.00 | 1590.00 | -1.85 | -30.00 | 1978357 | | NPN | 110400.00 | 111397.00 | 109033.00 | 109033.00 | -1.22 | -1342.00 | 1948399 | | NPH | 39889.00 | 39889.00 | 37079.00 | 37978.00 | -4.84 | -1933.00 | 1743433 | | ISB | 64.00 | 65.00 | 64.00 | 65.00 | 3.17 | 2.00 | 1738790 | | SHP | 27400.00 | 27677.00 | 27255.00 | 27559.00 | 0.47 | 130.00 | 1583567 | | GND | 1719.00 | 1747.00 | 1707.00 | 1741.00 | 0.00 | 0.00 | 1567453 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | CML | 4828.00 | 4900.00 | 4813.00 | 4866.00 | 0.81 | 39.00 | 1470734 | | PPC | 551.00 | 572.00 | 551.00 | 565.00 | 2.73 | 15.00 | 1439026 | | INL | 12890.00 | 13209.00 | 12825.00 | 13098.00 | 1.50 | 194.00 | 1388458 | | INP | 12966.00 | 13299.00 | 12925.00 | 13140.00 | 1.36 | 176.00 | 1379677 | | MRP | 16358.00 | 16741.00 | 16287.00 | 16600.00 | 1.48 | 242.00 | 1361450 | |
|
