| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LAB | 6.00 | 6.00 | 4.00 | 5.00 | -16.67 | -1.00 | 44225433 | | ORN | 28.00 | 30.00 | 27.00 | 30.00 | 7.14 | 2.00 | 14180031 | | SSW | 7201.00 | 7241.00 | 7035.00 | 7080.00 | -0.67 | -48.00 | 11236561 | | PAN | 2820.00 | 2908.00 | 2820.00 | 2895.00 | 3.54 | 99.00 | 11083821 | | OMU | 1477.00 | 1493.00 | 1460.00 | 1486.00 | 0.27 | 4.00 | 9882542 | | GRT | 1790.00 | 1805.00 | 1775.00 | 1798.00 | 1.30 | 23.00 | 9760310 | | FSR | 9099.00 | 9099.00 | 8977.00 | 9030.00 | -0.63 | -57.00 | 9024480 | | LHC | 1148.00 | 1208.00 | 1148.00 | 1176.00 | 3.07 | 35.00 | 8646622 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GLN | 10786.00 | 10786.00 | 10481.00 | 10630.00 | 0.28 | 30.00 | 8126823 | | JBL | 95.00 | 102.00 | 91.00 | 98.00 | 3.16 | 3.00 | 6240359 | | WHL | 5999.00 | 6000.00 | 5855.00 | 5862.00 | -1.97 | -118.00 | 5276483 | | RDF | 630.00 | 631.00 | 621.00 | 629.00 | 0.64 | 4.00 | 5060771 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | PIK | 2432.00 | 2470.00 | 2385.00 | 2438.00 | 0.08 | 2.00 | 4467940 | | NTC | 1625.00 | 1673.00 | 1624.00 | 1662.00 | 1.53 | 25.00 | 4430230 | | PPH | 2519.00 | 2526.00 | 2501.00 | 2526.00 | 0.28 | 7.00 | 4325359 | | SOL | 9903.00 | 10202.00 | 9424.00 | 10176.00 | 3.02 | 298.00 | 4161466 | | MTN | 17500.00 | 17944.00 | 17412.00 | 17662.00 | 0.00 | 0.00 | 3980937 | | TRU | 5644.00 | 5718.00 | 5595.00 | 5665.00 | 0.18 | 10.00 | 3922040 | | KAP | 229.00 | 229.00 | 219.00 | 225.00 | -1.75 | -4.00 | 3455984 | | VKE | 2549.00 | 2549.00 | 2485.00 | 2534.00 | 0.72 | 18.00 | 3332570 | | KP2 | 77.00 | 77.00 | 74.00 | 75.00 | -2.60 | -2.00 | 3308479 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | COH | 1456.00 | 1490.00 | 1423.00 | 1461.00 | 0.41 | 6.00 | 3138128 | | IMP | 30200.00 | 30813.00 | 29950.00 | 30657.00 | 1.18 | 357.00 | 3089238 | | TFG | 8520.00 | 8671.00 | 8359.00 | 8665.00 | 2.86 | 241.00 | 2376494 | | SAP | 2407.00 | 2427.00 | 2304.00 | 2327.00 | -3.04 | -73.00 | 2318289 | | TKG | 6153.00 | 6153.00 | 5914.00 | 6057.00 | -0.30 | -18.00 | 2292526 | | MTM | 3800.00 | 3800.00 | 3740.00 | 3748.00 | -0.37 | -14.00 | 2184083 | | ITE | 1013.00 | 1034.00 | 1000.00 | 1010.00 | 0.00 | 0.00 | 2076970 | | ABG | 24555.00 | 24733.00 | 24315.00 | 24733.00 | 1.07 | 262.00 | 1966232 | | BAT | 240.00 | 241.00 | 233.00 | 238.00 | -0.83 | -2.00 | 1908933 | | SHP | 27200.00 | 27200.00 | 26585.00 | 26585.00 | -1.77 | -480.00 | 1908270 | | NPN | 106100.00 | 106702.00 | 103628.00 | 103858.00 | -2.82 | -3010.00 | 1899578 | | SLM | 9770.00 | 9888.00 | 9662.00 | 9854.00 | -0.14 | -14.00 | 1891704 | | BYI | 7700.00 | 7725.00 | 7547.00 | 7560.00 | -0.80 | -61.00 | 1819823 | | DRD | 6177.00 | 6287.00 | 6167.00 | 6186.00 | 0.67 | 41.00 | 1783780 | | GFI | 84251.00 | 87747.00 | 83596.00 | 86253.00 | 3.57 | 2975.00 | 1754320 | | HAR | 37853.00 | 38441.00 | 37171.00 | 37491.00 | 0.63 | 234.00 | 1745199 | | SBK | 28999.00 | 29082.00 | 28617.00 | 28989.00 | 0.43 | 124.00 | 1568219 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | MRP | 16596.00 | 16840.00 | 16446.00 | 16800.00 | 1.78 | 293.00 | 1437288 | | MRF | 112.00 | 112.00 | 110.00 | 111.00 | -0.89 | -1.00 | 1365130 | | DSY | 22603.00 | 22630.00 | 22327.00 | 22618.00 | -0.18 | -40.00 | 1355914 | | NPH | 38551.00 | 39199.00 | 37963.00 | 38415.00 | -0.32 | -124.00 | 1351294 | | NEWSLV | 1471.00 | 1496.00 | 1454.00 | 1473.00 | 1.31 | 19.00 | 1298294 | | VOD | 14499.00 | 14499.00 | 14179.00 | 14370.00 | 0.56 | 80.00 | 1286003 | | MNP | 19500.00 | 19621.00 | 18725.00 | 18788.00 | -3.39 | -659.00 | 1245649 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | |
|
