| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LAB | 6.00 | 6.00 | 4.00 | 4.00 | -20.00 | -1.00 | 37840519 | | PPH | 2616.00 | 2719.00 | 2598.00 | 2703.00 | 3.92 | 102.00 | 24923003 | | OMU | 1391.00 | 1392.00 | 1375.00 | 1387.00 | -0.07 | -1.00 | 23366925 | | GRT | 1720.00 | 1730.00 | 1697.00 | 1730.00 | 1.17 | 20.00 | 16105135 | | RDF | 577.00 | 598.00 | 575.00 | 597.00 | 3.29 | 19.00 | 13178980 | | FSR | 8221.00 | 8550.00 | 8221.00 | 8523.00 | 2.26 | 188.00 | 11161510 | | SSW | 5410.00 | 5478.00 | 5340.00 | 5408.00 | -0.92 | -50.00 | 10017465 | | GLN | 8248.00 | 8692.00 | 8174.00 | 8673.00 | 5.41 | 445.00 | 8864639 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | NEWSLV | 944.00 | 950.00 | 937.00 | 943.00 | 0.21 | 2.00 | 6162133 | | EMN | 193.00 | 195.00 | 188.00 | 191.00 | -1.04 | -2.00 | 5826102 | | ORN | 19.00 | 20.00 | 18.00 | 20.00 | 0.00 | 0.00 | 5338132 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | LHC | 1145.00 | 1145.00 | 1109.00 | 1117.00 | -1.67 | -19.00 | 4680808 | | PAN | 2337.00 | 2430.00 | 2320.00 | 2398.00 | 2.26 | 53.00 | 4558415 | | ABG | 21374.00 | 21840.00 | 21100.00 | 21703.00 | 2.57 | 543.00 | 4411119 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | NPH | 31101.00 | 31914.00 | 30559.00 | 30559.00 | -1.74 | -541.00 | 2870854 | | NRP | 14350.00 | 14547.00 | 14235.00 | 14400.00 | -0.55 | -80.00 | 2663783 | | IMP | 21450.00 | 21833.00 | 21252.00 | 21470.00 | -0.13 | -28.00 | 2464383 | | EQU | 1770.00 | 1802.00 | 1761.00 | 1799.00 | 1.35 | 24.00 | 2446538 | | HAR | 32900.00 | 33600.00 | 32660.00 | 33040.00 | -0.66 | -220.00 | 2419547 | | QLT | 4151.00 | 4225.00 | 4138.00 | 4214.00 | 1.91 | 79.00 | 2409732 | | BLU | 1000.00 | 1019.00 | 995.00 | 1001.00 | 0.40 | 4.00 | 2407442 | | MTN | 15633.00 | 16052.00 | 15575.00 | 16020.00 | 1.39 | 220.00 | 2283670 | | SLM | 9385.00 | 9385.00 | 9200.00 | 9355.00 | 0.65 | 60.00 | 2127195 | | MRF | 107.00 | 108.00 | 106.00 | 107.00 | -0.93 | -1.00 | 1941104 | | WHL | 5564.00 | 5670.00 | 5559.00 | 5621.00 | 0.36 | 20.00 | 1938000 | | GFI | 69400.00 | 71465.00 | 69371.00 | 70295.00 | -1.00 | -709.00 | 1933568 | | VOD | 13313.00 | 13545.00 | 13313.00 | 13340.00 | -1.28 | -173.00 | 1894997 | | NED | 25201.00 | 25971.00 | 25143.00 | 25879.00 | 1.02 | 261.00 | 1893774 | | SBK | 27096.00 | 27201.00 | 26715.00 | 27100.00 | 0.91 | 244.00 | 1854101 | | NPN | 106295.00 | 106295.00 | 103937.00 | 104365.00 | -1.02 | -1078.00 | 1824811 | | NTC | 1493.00 | 1520.00 | 1490.00 | 1519.00 | 1.27 | 19.00 | 1731123 | | SOL | 10843.00 | 11094.00 | 10750.00 | 10945.00 | 1.51 | 163.00 | 1641579 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | TKG | 4988.00 | 5112.00 | 4988.00 | 5092.00 | 1.54 | 77.00 | 1484734 | | KP2 | 65.00 | 67.00 | 65.00 | 66.00 | 0.00 | 0.00 | 1460667 | | MTM | 3640.00 | 3665.00 | 3610.00 | 3649.00 | 0.77 | 28.00 | 1431475 | | SPG | 1955.00 | 2046.00 | 1850.00 | 2037.00 | 7.15 | 136.00 | 1272075 | | DSY | 22579.00 | 22579.00 | 21952.00 | 22466.00 | 1.30 | 288.00 | 1268631 | | DTC | 8100.00 | 8254.00 | 7942.00 | 8200.00 | 0.69 | 56.00 | 1221982 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | VKE | 2402.00 | 2411.00 | 2398.00 | 2400.00 | -0.50 | -12.00 | 1207533 | | SDO | 1240.00 | 1292.00 | 1240.00 | 1260.00 | 0.48 | 6.00 | 1205761 | | REM | 17718.00 | 17906.00 | 17547.00 | 17756.00 | 0.40 | 70.00 | 1191253 | | PIK | 2535.00 | 2625.00 | 2535.00 | 2618.00 | 1.75 | 45.00 | 1111298 | | BID | 40586.00 | 41370.00 | 40586.00 | 41033.00 | -0.31 | -127.00 | 1106913 | | INP | 11878.00 | 11980.00 | 11768.00 | 11948.00 | 0.95 | 112.00 | 1023269 | | TFG | 8150.00 | 8382.00 | 8150.00 | 8337.00 | 1.86 | 152.00 | 1021545 | |
|
