| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NEWSLV | 1130.00 | 1200.00 | 1100.00 | 1150.00 | | | 16439756 | | OMU | 1490.00 | 1530.00 | 1472.00 | 1517.00 | | | 13979980 | | LAB | 8.00 | 8.00 | 8.00 | 8.00 | | | 10272179 | | ORN | 22.00 | 23.00 | 22.00 | 23.00 | | | 9675915 | | SSW | 6164.00 | 6276.00 | 5994.00 | 6082.00 | | | 8720968 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GLN | 9252.00 | 9295.00 | 9115.00 | 9253.00 | | | 5490956 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | RDF | 601.00 | 602.00 | 586.00 | 602.00 | | | 4879923 | | FSR | 9011.00 | 9098.00 | 8926.00 | 9063.00 | | | 4379978 | | GRT | 1733.00 | 1749.00 | 1712.00 | 1745.00 | | | 4027772 | | PPH | 2664.00 | 2681.00 | 2603.00 | 2675.00 | | | 3299571 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | PAN | 2729.00 | 2767.00 | 2689.00 | 2698.00 | | | 2255430 | | KP2 | 72.00 | 72.00 | 65.00 | 66.00 | | | 2154488 | | MTN | 17000.00 | 17272.00 | 16766.00 | 16992.00 | | | 1791359 | | MRF | 108.00 | 108.00 | 106.00 | 108.00 | | | 1615387 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | SLM | 9900.00 | 9954.00 | 9745.00 | 9921.00 | | | 1354710 | | MTM | 3702.00 | 3862.00 | 3702.00 | 3850.00 | | | 1333234 | | DCP | 3470.00 | 3541.00 | 3470.00 | 3537.00 | | | 1301674 | | IMP | 26600.00 | 27138.00 | 26424.00 | 26961.00 | | | 1247601 | | APN | 11679.00 | 11679.00 | 11343.00 | 11343.00 | | | 1233095 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | BLU | 1045.00 | 1047.00 | 1011.00 | 1038.00 | | | 1212699 | | NTC | 1599.00 | 1600.00 | 1578.00 | 1600.00 | | | 1198757 | | WHL | 5650.00 | 5650.00 | 5542.00 | 5613.00 | | | 1059926 | | SOL | 10650.00 | 10733.00 | 10455.00 | 10476.00 | | | 965800 | | SPG | 1905.00 | 1923.00 | 1883.00 | 1900.00 | | | 960318 | | ABG | 23936.00 | 24154.00 | 23599.00 | 24035.00 | | | 956286 | | RMH | 46.00 | 47.00 | 46.00 | 46.00 | | | 951143 | | NPN | 113408.00 | 113993.00 | 110738.00 | 111177.00 | | | 947732 | | TKG | 5906.00 | 6090.00 | 5880.00 | 5980.00 | | | 869463 | | SHP | 27023.00 | 27191.00 | 26751.00 | 27191.00 | | | 860357 | | DSY | 22650.00 | 22856.00 | 22320.00 | 22700.00 | | | 844971 | | BAT | 216.00 | 222.00 | 212.00 | 215.00 | | | 815162 | | CTA | 184.00 | 184.00 | 182.00 | 184.00 | 0.00 | 0.00 | 811054 | | EMN | 217.00 | 225.00 | 216.00 | 218.00 | | | 798280 | | SBK | 29100.00 | 29254.00 | 28721.00 | 29142.00 | | | 777873 | | VKE | 2525.00 | 2525.00 | 2435.00 | 2463.00 | | | 750086 | | TRU | 5693.00 | 5704.00 | 5603.00 | 5668.00 | | | 720800 | | AIP | 7470.00 | 7489.00 | 7470.00 | 7480.00 | 0.13 | 10.00 | 719869 | | HAR | 33789.00 | 34338.00 | 32504.00 | 32504.00 | | | 705266 | | AMS | 74100.00 | 75878.00 | 71564.00 | 73681.00 | -1.50 | -1119.00 | 693515 | | KST | 2725.00 | 2792.00 | 2713.00 | 2785.00 | | | 682776 | | CCO | 2700.00 | 2750.00 | 2689.00 | 2689.00 | -1.65 | -45.00 | 659126 | | S32 | 3989.00 | 4029.00 | 3912.00 | 3977.00 | | | 657273 | | KAP | 195.00 | 197.00 | 192.00 | 196.00 | | | 628143 | | NRP | 14619.00 | 14649.00 | 14376.00 | 14470.00 | | | 609519 | | AVI | 10556.00 | 10662.00 | 10480.00 | 10630.00 | | | 601742 | |
|
