| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ORN | 30.00 | 34.00 | 30.00 | 33.00 | 10.00 | 3.00 | 36368678 | | PPH | 2632.00 | 2656.00 | 2617.00 | 2628.00 | -0.15 | -4.00 | 29749694 | | OMU | 1555.00 | 1555.00 | 1500.00 | 1510.00 | -1.56 | -24.00 | 16780275 | | SSW | 6431.00 | 6468.00 | 6044.00 | 6175.00 | -3.68 | -236.00 | 11621445 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | FSR | 9158.00 | 9260.00 | 9110.00 | 9217.00 | 0.64 | 59.00 | 8533482 | | RDF | 626.00 | 631.00 | 621.00 | 624.00 | 0.00 | 0.00 | 8301744 | | GRT | 1822.00 | 1822.00 | 1794.00 | 1794.00 | -0.61 | -11.00 | 5932239 | | GLN | 9436.00 | 9436.00 | 9108.00 | 9119.00 | -3.39 | -320.00 | 5529304 | | LAB | 8.00 | 8.00 | 6.00 | 7.00 | -12.50 | -1.00 | 5484488 | | IMP | 28500.00 | 28591.00 | 26034.00 | 26413.00 | -8.20 | -2359.00 | 5215315 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | PAN | 2615.00 | 2661.00 | 2580.00 | 2612.00 | -0.15 | -4.00 | 4363933 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | COH | 1456.00 | 1490.00 | 1423.00 | 1461.00 | 0.41 | 6.00 | 3138128 | | VKE | 2529.00 | 2615.00 | 2529.00 | 2605.00 | 1.96 | 50.00 | 2624699 | | LHC | 1139.00 | 1169.00 | 1139.00 | 1139.00 | -0.96 | -11.00 | 2585100 | | MTN | 17559.00 | 17734.00 | 17086.00 | 17709.00 | 1.03 | 181.00 | 2411401 | | PIK | 2465.00 | 2484.00 | 2445.00 | 2455.00 | -1.01 | -25.00 | 2318560 | | PPE | 234.00 | 246.00 | 229.00 | 237.00 | 3.95 | 9.00 | 2234495 | | KAP | 217.00 | 222.00 | 209.00 | 212.00 | -1.85 | -4.00 | 2203835 | | SLM | 10220.00 | 10334.00 | 10200.00 | 10200.00 | -0.49 | -50.00 | 2161929 | | SOL | 10410.00 | 10433.00 | 10084.00 | 10238.00 | -1.69 | -176.00 | 1906626 | | TRU | 5850.00 | 5859.00 | 5687.00 | 5694.00 | -2.58 | -151.00 | 1844907 | | QLT | 4091.00 | 4100.00 | 3990.00 | 4045.00 | -0.91 | -37.00 | 1838601 | | WHL | 5800.00 | 5813.00 | 5737.00 | 5750.00 | -0.83 | -48.00 | 1731194 | | NPH | 36683.00 | 36683.00 | 33350.00 | 33903.00 | -7.79 | -2864.00 | 1727723 | | SBK | 29195.00 | 29525.00 | 29015.00 | 29281.00 | 0.11 | 32.00 | 1546144 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | ABG | 24290.00 | 24634.00 | 24071.00 | 24584.00 | 1.21 | 294.00 | 1468964 | | HAR | 33498.00 | 34380.00 | 33350.00 | 33540.00 | -0.41 | -138.00 | 1361259 | | BLU | 1013.00 | 1029.00 | 988.00 | 1008.00 | -0.40 | -4.00 | 1328788 | | ACL | 118.00 | 130.00 | 118.00 | 129.00 | 7.50 | 9.00 | 1261641 | | SAP | 2524.00 | 2524.00 | 2385.00 | 2401.00 | -4.15 | -104.00 | 1254348 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | DRD | 5100.00 | 5316.00 | 5100.00 | 5240.00 | 2.04 | 105.00 | 1212177 | | MTM | 3900.00 | 3921.00 | 3870.00 | 3911.00 | 0.44 | 17.00 | 1209875 | | PPC | 554.00 | 556.00 | 543.00 | 551.00 | -0.18 | -1.00 | 1175714 | | MRF | 106.00 | 106.00 | 104.00 | 104.00 | -1.89 | -2.00 | 1136739 | | CHP | 754.00 | 754.00 | 321.00 | 398.00 | -46.93 | -352.00 | 1105526 | | GND | 1700.00 | 1758.00 | 1700.00 | 1750.00 | 1.45 | 25.00 | 1090509 | | GFI | 73306.00 | 74505.00 | 72593.00 | 73018.00 | -0.02 | -13.00 | 1066938 | | TFG | 8505.00 | 8541.00 | 8321.00 | 8324.00 | -2.07 | -176.00 | 1012541 | | MRP | 17289.00 | 17289.00 | 16882.00 | 16882.00 | -2.01 | -346.00 | 976383 | | TKG | 5801.00 | 6115.00 | 5801.00 | 6071.00 | 0.00 | 0.00 | 961914 | | NED | 27147.00 | 27810.00 | 27147.00 | 27642.00 | 0.57 | 157.00 | 913973 | | VOD | 14283.00 | 14600.00 | 14279.00 | 14553.00 | 1.06 | 153.00 | 863005 | | FFB | 2330.00 | 2338.00 | 2305.00 | 2321.00 | -0.39 | -9.00 | 851310 | | S32 | 4249.00 | 4269.00 | 4188.00 | 4197.00 | -1.43 | -61.00 | 834346 | | SPP | 9516.00 | 9781.00 | 9498.00 | 9648.00 | 0.82 | 78.00 | 833432 | |
|
