| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1359.00 | 1359.00 | 1320.00 | 1348.00 | -1.17 | -16.00 | 29532651 | | LAB | 4.00 | 5.00 | 4.00 | 4.00 | | | 20808918 | | RDF | 604.00 | 607.00 | 595.00 | 598.00 | -1.32 | -8.00 | 18232001 | | FSR | 8158.00 | 8177.00 | 8040.00 | 8152.00 | -0.86 | -71.00 | 17018518 | | SSW | 4941.00 | 4966.00 | 4701.00 | 4860.00 | -7.11 | -372.00 | 15584624 | | PPH | 2611.00 | 2640.00 | 2563.00 | 2584.00 | -2.53 | -67.00 | 11505545 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | NTC | 1550.00 | 1550.00 | 1445.00 | 1482.00 | -1.92 | -29.00 | 7760331 | | BLU | 1060.00 | 1060.00 | 968.00 | 992.00 | -5.52 | -58.00 | 6142636 | | LHC | 1082.00 | 1090.00 | 1059.00 | 1078.00 | -0.55 | -6.00 | 6130065 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | KP2 | 72.00 | 77.00 | 71.00 | 72.00 | -2.70 | -2.00 | 3719398 | | GLN | 7872.00 | 7872.00 | 7614.00 | 7644.00 | -3.57 | -283.00 | 3716062 | | MTN | 16612.00 | 17131.00 | 16612.00 | 16951.00 | -1.46 | -252.00 | 3715624 | | PAN | 2075.00 | 2075.00 | 1995.00 | 2048.00 | -3.58 | -76.00 | 3713264 | | SBK | 27290.00 | 27290.00 | 26630.00 | 26736.00 | -2.42 | -664.00 | 3356296 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | ORN | 20.00 | 20.00 | 18.00 | 20.00 | 0.00 | 0.00 | 3179104 | | GRT | 1732.00 | 1738.00 | 1722.00 | 1730.00 | -0.57 | -10.00 | 3032935 | | HAR | 27800.00 | 29253.00 | 27703.00 | 29253.00 | -0.73 | -216.00 | 3011259 | | WHL | 5820.00 | 5839.00 | 5649.00 | 5684.00 | -2.77 | -162.00 | 2962843 | | PIK | 2598.00 | 2598.00 | 2525.00 | 2537.00 | -2.42 | -63.00 | 2950479 | | NED | 26222.00 | 26388.00 | 25907.00 | 26146.00 | -1.96 | -522.00 | 2797610 | | IMP | 19100.00 | 19127.00 | 18200.00 | 18868.00 | -3.79 | -744.00 | 2791561 | | QLT | 3998.00 | 3998.00 | 3942.00 | 3960.00 | -1.42 | -57.00 | 2702594 | | ABG | 20777.00 | 21092.00 | 20635.00 | 20850.00 | -1.24 | -261.00 | 2658353 | | NPH | 27650.00 | 27779.00 | 26485.00 | 27427.00 | -2.92 | -825.00 | 2505035 | | SLM | 9325.00 | 9349.00 | 9112.00 | 9155.00 | -2.13 | -199.00 | 2408061 | | SOL | 11985.00 | 11985.00 | 11620.00 | 11781.00 | -3.28 | -399.00 | 2338453 | | GFI | 65000.00 | 66553.00 | 63825.00 | 66431.00 | -3.80 | -2627.00 | 2287861 | | LTE | 819.00 | 819.00 | 806.00 | 808.00 | -0.25 | -2.00 | 2237339 | | PPE | 230.00 | 232.00 | 223.00 | 225.00 | -1.32 | -3.00 | 2086042 | | KAP | 167.00 | 173.00 | 166.00 | 172.00 | 0.00 | 0.00 | 2028383 | | TFG | 8747.00 | 8841.00 | 8400.00 | 8450.00 | -3.35 | -293.00 | 2006942 | | SAP | 2147.00 | 2164.00 | 2112.00 | 2143.00 | -0.09 | -2.00 | 1994323 | | DRD | 4629.00 | 4840.00 | 4613.00 | 4736.00 | -4.88 | -243.00 | 1829739 | | SPG | 1830.00 | 1845.00 | 1789.00 | 1819.00 | -0.55 | -10.00 | 1641087 | | SPP | 10746.00 | 11000.00 | 10174.00 | 10350.00 | -4.35 | -471.00 | 1609821 | | SAC | 340.00 | 348.00 | 340.00 | 343.00 | -0.58 | -2.00 | 1594664 | | ASC | 97.00 | 97.00 | 95.00 | 96.00 | 0.00 | 0.00 | 1536195 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | DSY | 23000.00 | 23000.00 | 22155.00 | 22498.00 | -1.45 | -330.00 | 1513051 | | MTM | 3627.00 | 3627.00 | 3554.00 | 3577.00 | -1.05 | -38.00 | 1501386 | | TRU | 5570.00 | 5763.00 | 5570.00 | 5575.00 | -2.43 | -139.00 | 1487673 | | PPC | 553.00 | 553.00 | 526.00 | 537.00 | -2.89 | -16.00 | 1470048 | | INP | 12289.00 | 12420.00 | 12134.00 | 12200.00 | -2.09 | -260.00 | 1416773 | | ANG | 135770.00 | 138124.00 | 131642.00 | 136117.00 | -5.00 | -7170.00 | 1375138 | | COH | 1399.00 | 1399.00 | 1344.00 | 1352.00 | -1.89 | -26.00 | 1337661 | | APN | 9350.00 | 9543.00 | 9091.00 | 9145.00 | -2.57 | -241.00 | 1311475 | | RMH | 45.00 | 46.00 | 45.00 | 46.00 | 0.00 | 0.00 | 1299382 | |
|
