| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1487.00 | 1487.00 | 1447.00 | 1482.00 | 0.27 | 4.00 | 9474814 | | PPH | 2510.00 | 2523.00 | 2471.00 | 2519.00 | 0.08 | 2.00 | 8910261 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | KP2 | 72.00 | 79.00 | 72.00 | 77.00 | 6.94 | 5.00 | 8403467 | | PAN | 2740.00 | 2796.00 | 2727.00 | 2796.00 | 2.98 | 81.00 | 8041952 | | VKE | 2545.00 | 2545.00 | 2475.00 | 2516.00 | 0.40 | 10.00 | 7169994 | | SSW | 7104.00 | 7147.00 | 6960.00 | 7128.00 | 2.81 | 195.00 | 6765016 | | KAP | 228.00 | 234.00 | 223.00 | 229.00 | 0.44 | 1.00 | 6433614 | | ORN | 28.00 | 28.00 | 27.00 | 28.00 | 0.00 | 0.00 | 5947725 | | LHC | 1180.00 | 1180.00 | 1132.00 | 1141.00 | -3.31 | -39.00 | 5538660 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | GRT | 1775.00 | 1786.00 | 1752.00 | 1775.00 | 0.23 | 4.00 | 4639437 | | RDF | 633.00 | 633.00 | 616.00 | 625.00 | 0.81 | 5.00 | 4403064 | | BAT | 226.00 | 241.00 | 226.00 | 240.00 | 3.00 | 7.00 | 4181029 | | GLN | 10769.00 | 10769.00 | 10439.00 | 10600.00 | 0.57 | 60.00 | 3926647 | | PIK | 2520.00 | 2528.00 | 2431.00 | 2436.00 | -2.95 | -74.00 | 3683861 | | NTC | 1647.00 | 1648.00 | 1618.00 | 1637.00 | -0.43 | -7.00 | 3574397 | | 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 | | SOL | 10300.00 | 10301.00 | 9775.00 | 9878.00 | -3.07 | -313.00 | 3113341 | | WHL | 6100.00 | 6100.00 | 5892.00 | 5980.00 | -0.17 | -10.00 | 3029221 | | S32 | 4578.00 | 4655.00 | 4573.00 | 4580.00 | 1.15 | 52.00 | 3000495 | | TRU | 5670.00 | 5689.00 | 5563.00 | 5655.00 | 0.00 | 0.00 | 2984983 | | FSR | 8976.00 | 9115.00 | 8976.00 | 9087.00 | -0.32 | -29.00 | 2850015 | | DIB | 626.00 | 635.00 | 626.00 | 632.00 | 0.64 | 4.00 | 2770996 | | JBL | 90.00 | 95.00 | 90.00 | 95.00 | 5.56 | 5.00 | 2708766 | | LAB | 6.00 | 6.00 | 5.00 | 6.00 | 20.00 | 1.00 | 2619985 | | MTN | 17784.00 | 18002.00 | 17501.00 | 17662.00 | -1.43 | -256.00 | 2591340 | | MTM | 3765.00 | 3779.00 | 3717.00 | 3762.00 | -0.42 | -16.00 | 2528879 | | SAP | 2387.00 | 2425.00 | 2335.00 | 2400.00 | 0.76 | 18.00 | 2125767 | | IMP | 30100.00 | 30300.00 | 29311.00 | 30300.00 | 1.81 | 540.00 | 2072322 | | SHP | 27687.00 | 27687.00 | 26951.00 | 27065.00 | -1.79 | -494.00 | 1723606 | | ABG | 24486.00 | 24613.00 | 24341.00 | 24471.00 | -0.12 | -29.00 | 1648075 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | MNP | 20340.00 | 20340.00 | 19447.00 | 19447.00 | -1.97 | -391.00 | 1489918 | | SLM | 9874.00 | 9893.00 | 9708.00 | 9868.00 | -0.72 | -72.00 | 1426572 | | MRP | 16780.00 | 16790.00 | 16419.00 | 16507.00 | -0.56 | -93.00 | 1396742 | | DRD | 6040.00 | 6268.00 | 6040.00 | 6145.00 | 3.10 | 185.00 | 1325752 | | SBK | 28900.00 | 28959.00 | 28159.00 | 28865.00 | 0.01 | 3.00 | 1284858 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | PPC | 572.00 | 573.00 | 560.00 | 567.00 | 0.35 | 2.00 | 1211530 | | NEWSLV | 1448.00 | 1464.00 | 1437.00 | 1454.00 | 4.45 | 62.00 | 1185478 | | BTI | 93601.00 | 96409.00 | 93601.00 | 95948.00 | 1.12 | 1062.00 | 1177760 | | NPN | 108582.00 | 109200.00 | 106831.00 | 106868.00 | -1.99 | -2165.00 | 1155620 | | TFG | 8451.00 | 8518.00 | 8311.00 | 8424.00 | -1.05 | -89.00 | 1153876 | | GFI | 84527.00 | 84870.00 | 82015.00 | 83278.00 | 1.74 | 1428.00 | 1101504 | | EMN | 211.00 | 220.00 | 211.00 | 215.00 | 1.90 | 4.00 | 1095777 | | TGA | 10001.00 | 10496.00 | 9901.00 | 10435.00 | 2.90 | 294.00 | 1088206 | | VOD | 14340.00 | 14485.00 | 14179.00 | 14290.00 | -0.36 | -51.00 | 1076847 | | BLU | 1036.00 | 1047.00 | 1007.00 | 1008.00 | -3.54 | -37.00 | 1069067 | |
|
