| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1338.00 | 1370.00 | 1319.00 | 1360.00 | 2.49 | 33.00 | 27024266 | | PPH | 2675.00 | 2717.00 | 2650.00 | 2706.00 | 2.93 | 77.00 | 14256057 | | RMH | 45.00 | 46.00 | 28.00 | 40.00 | -9.09 | -4.00 | 13814808 | | RDF | 568.00 | 594.00 | 566.00 | 592.00 | 4.96 | 28.00 | 13624062 | | FSR | 8020.00 | 8198.00 | 7969.00 | 8155.00 | 1.61 | 129.00 | 12835765 | | LAB | 6.00 | 6.00 | 5.00 | 6.00 | | | 11946198 | | WHL | 5275.00 | 5757.00 | 5275.00 | 5753.00 | 8.71 | 461.00 | 11459530 | | PPC | 536.00 | 539.00 | 526.00 | 537.00 | 0.94 | 5.00 | 9862666 | | SSW | 4921.00 | 5046.00 | 4858.00 | 5031.00 | 3.39 | 165.00 | 9744295 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GRT | 1655.00 | 1691.00 | 1637.00 | 1690.00 | 2.30 | 38.00 | 8058384 | | SEA | 1090.00 | 1125.00 | 1090.00 | 1125.00 | 2.46 | 27.00 | 7873266 | | MTN | 16790.00 | 16800.00 | 16273.00 | 16410.00 | -2.32 | -390.00 | 6173146 | | FFB | 2370.00 | 2400.00 | 2366.00 | 2390.00 | 0.67 | 16.00 | 5946037 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MTM | 3404.00 | 3588.00 | 3404.00 | 3575.00 | 5.09 | 173.00 | 4944152 | | SLM | 9175.00 | 9560.00 | 9175.00 | 9503.00 | 3.11 | 287.00 | 4685722 | | SAP | 2230.00 | 2310.00 | 2210.00 | 2279.00 | 2.61 | 58.00 | 4269362 | | PAN | 2119.00 | 2141.00 | 2096.00 | 2134.00 | 0.71 | 15.00 | 3889649 | | SSS | 1770.00 | 1780.00 | 1757.00 | 1775.00 | 0.57 | 10.00 | 3757183 | | MSP | 2129.00 | 2190.00 | 2120.00 | 2164.00 | 1.60 | 34.00 | 3697325 | | SBK | 26005.00 | 27029.00 | 26005.00 | 26975.00 | 2.99 | 783.00 | 3401076 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | GFI | 72451.00 | 74983.00 | 67995.00 | 71786.00 | -0.84 | -608.00 | 3219794 | | NTC | 1440.00 | 1499.00 | 1432.00 | 1499.00 | 3.52 | 51.00 | 2885752 | | TFG | 8479.00 | 8487.00 | 8248.00 | 8421.00 | 0.21 | 18.00 | 2707154 | | BLU | 1183.00 | 1183.00 | 1137.00 | 1144.00 | -2.22 | -26.00 | 2699642 | | NED | 24803.00 | 25660.00 | 24803.00 | 25581.00 | 1.94 | 488.00 | 2488583 | | HAR | 30800.00 | 32500.00 | 30500.00 | 32089.00 | 3.13 | 974.00 | 2484487 | | ABG | 19905.00 | 20556.00 | 19905.00 | 20457.00 | 2.29 | 457.00 | 2448946 | | GND | 1730.00 | 1773.00 | 1710.00 | 1772.00 | 3.63 | 62.00 | 2382356 | | HYP | 5148.00 | 5295.00 | 5146.00 | 5288.00 | 2.60 | 134.00 | 2369315 | | LHC | 1193.00 | 1233.00 | 1184.00 | 1233.00 | 3.18 | 38.00 | 2290657 | | IMP | 19000.00 | 19397.00 | 18951.00 | 19380.00 | 2.20 | 417.00 | 2282941 | | SOL | 11661.00 | 11900.00 | 11584.00 | 11890.00 | 2.15 | 250.00 | 2220925 | | PPE | 230.00 | 237.00 | 220.00 | 222.00 | -2.63 | -6.00 | 2075769 | | MRP | 20250.00 | 20752.00 | 20211.00 | 20579.00 | 1.62 | 328.00 | 2047618 | | KAP | 163.00 | 168.00 | 161.00 | 165.00 | 1.23 | 2.00 | 2028437 | | PIK | 2675.00 | 2739.00 | 2660.00 | 2736.00 | 1.52 | 41.00 | 1955037 | | VOD | 14099.00 | 14099.00 | 13713.00 | 13844.00 | -0.77 | -107.00 | 1799542 | | MRF | 112.00 | 113.00 | 109.00 | 113.00 | 1.80 | 2.00 | 1752029 | | NPH | 27002.00 | 28333.00 | 27002.00 | 28333.00 | 3.04 | 836.00 | 1638500 | | GLN | 8200.00 | 8378.00 | 8200.00 | 8378.00 | 0.50 | 42.00 | 1612658 | | DRD | 4700.00 | 4920.00 | 4615.00 | 4889.00 | 3.62 | 171.00 | 1567033 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | S32 | 3581.00 | 3633.00 | 3580.00 | 3606.00 | 0.98 | 35.00 | 1487892 | | TRU | 5352.00 | 5563.00 | 5352.00 | 5546.00 | 1.63 | 89.00 | 1446691 | | SRE | 2294.00 | 2398.00 | 2281.00 | 2282.00 | -2.65 | -62.00 | 1387076 | | SPG | 1670.00 | 1747.00 | 1670.00 | 1741.00 | 1.16 | 20.00 | 1357405 | | TKG | 4998.00 | 4998.00 | 4893.00 | 4924.00 | 0.04 | 2.00 | 1331106 | |
|
