| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1360.00 | 1362.00 | 1318.00 | 1327.00 | -2.71 | -37.00 | 33446927 | | GRT | 1525.00 | 1534.00 | 1513.00 | 1528.00 | 0.46 | 7.00 | 18424199 | | SSW | 5572.00 | 5597.00 | 5033.00 | 5073.00 | -9.80 | -551.00 | 18086487 | | FSR | 7900.00 | 8059.00 | 7855.00 | 7995.00 | 0.46 | 37.00 | 13395977 | | ORN | 21.00 | 21.00 | 20.00 | 20.00 | -4.76 | -1.00 | 12152298 | | RDF | 531.00 | 534.00 | 521.00 | 533.00 | 0.19 | 1.00 | 11146046 | | LAB | 9.00 | 10.00 | 7.00 | 8.00 | | | 9058166 | | PPH | 2630.00 | 2679.00 | 2622.00 | 2671.00 | 0.94 | 25.00 | 9037249 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | SOL | 10180.00 | 10233.00 | 9492.00 | 9503.00 | -8.14 | -842.00 | 7580359 | | MTN | 16120.00 | 16694.00 | 15874.00 | 16583.00 | 1.90 | 309.00 | 6258666 | | PAN | 2310.00 | 2320.00 | 2118.00 | 2125.00 | -8.01 | -185.00 | 6125151 | | VKE | 2200.00 | 2223.00 | 2184.00 | 2189.00 | -1.17 | -26.00 | 5976798 | | SLM | 8990.00 | 9039.00 | 8829.00 | 8916.00 | -0.78 | -70.00 | 5427078 | | IMP | 23147.00 | 23147.00 | 21514.00 | 21514.00 | -7.26 | -1684.00 | 5056176 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | SAP | 2349.00 | 2349.00 | 2075.00 | 2077.00 | -8.50 | -193.00 | 4591027 | | ACL | 165.00 | 183.00 | 165.00 | 174.00 | 4.19 | 7.00 | 3754633 | | MSP | 2084.00 | 2110.00 | 2061.00 | 2100.00 | 0.24 | 5.00 | 3477407 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | WHL | 5300.00 | 5313.00 | 5200.00 | 5311.00 | 0.17 | 9.00 | 3236729 | | MTM | 3415.00 | 3423.00 | 3352.00 | 3390.00 | -1.14 | -39.00 | 3148706 | | HAR | 38600.00 | 38805.00 | 34642.00 | 34884.00 | -9.15 | -3515.00 | 3132791 | | KAP | 155.00 | 163.00 | 149.00 | 156.00 | 1.30 | 2.00 | 3107614 | | RMH | 41.00 | 42.00 | 41.00 | 41.00 | 0.00 | 0.00 | 3053050 | | SAC | 319.00 | 323.00 | 318.00 | 319.00 | -0.62 | -2.00 | 2930974 | | TRU | 5503.00 | 5633.00 | 5468.00 | 5560.00 | 0.54 | 30.00 | 2897160 | | SBK | 25010.00 | 25473.00 | 24642.00 | 25179.00 | -0.83 | -211.00 | 2885419 | | AFE | 8726.00 | 9000.00 | 8725.00 | 8851.00 | 1.18 | 103.00 | 2796232 | | RFG | 1990.00 | 2040.00 | 1925.00 | 2035.00 | 1.75 | 35.00 | 2553454 | | DRD | 5539.00 | 5576.00 | 5003.00 | 5100.00 | -7.27 | -400.00 | 2512388 | | NPH | 32200.00 | 32299.00 | 30007.00 | 30108.00 | -6.54 | -2108.00 | 2485795 | | PIK | 3123.00 | 3172.00 | 3114.00 | 3146.00 | 0.06 | 2.00 | 2475588 | | COH | 1306.00 | 1339.00 | 1295.00 | 1339.00 | 1.90 | 25.00 | 2466235 | | GLN | 8102.00 | 8186.00 | 8050.00 | 8071.00 | -1.07 | -87.00 | 2187465 | | GFI | 81060.00 | 81375.00 | 74849.00 | 75120.00 | -5.93 | -4735.00 | 2180148 | | LTE | 797.00 | 800.00 | 778.00 | 800.00 | 1.91 | 15.00 | 1994334 | | PPE | 220.00 | 225.00 | 205.00 | 215.00 | -2.27 | -5.00 | 1982231 | | NEWSLV | 899.00 | 915.00 | 850.00 | 858.00 | -3.38 | -30.00 | 1977912 | | NPN | 118002.00 | 119332.00 | 116729.00 | 118321.00 | -0.46 | -551.00 | 1755684 | | ABG | 19172.00 | 19297.00 | 18875.00 | 19174.00 | -0.28 | -53.00 | 1724732 | | TFG | 11790.00 | 12033.00 | 11689.00 | 11890.00 | 0.81 | 96.00 | 1647618 | | SRE | 2266.00 | 2319.00 | 2265.00 | 2310.00 | 1.32 | 30.00 | 1644735 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | MNP | 19100.00 | 19318.00 | 18904.00 | 19111.00 | -0.15 | -28.00 | 1486716 | | NED | 23050.00 | 23241.00 | 22625.00 | 23107.00 | -0.57 | -132.00 | 1469838 | | 4SI | 78.00 | 79.00 | 75.00 | 79.00 | 1.28 | 1.00 | 1457454 | | DCP | 3299.00 | 3322.00 | 3269.00 | 3315.00 | 0.42 | 14.00 | 1456145 | | CLH | 419.00 | 424.00 | 391.00 | 409.00 | -2.62 | -11.00 | 1414805 | | LHC | 1186.00 | 1200.00 | 1182.00 | 1189.00 | -0.92 | -11.00 | 1391333 | |
|
