| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LAB | 4.00 | 5.00 | 4.00 | 4.00 | 0.00 | 0.00 | 17397760 | | PPH | 2795.00 | 2795.00 | 2711.00 | 2720.00 | -2.61 | -73.00 | 15571571 | | OMU | 1390.00 | 1399.00 | 1377.00 | 1390.00 | -0.36 | -5.00 | 10859894 | | SSW | 5380.00 | 5417.00 | 5272.00 | 5370.00 | -0.63 | -34.00 | 9838602 | | RDF | 591.00 | 594.00 | 584.00 | 584.00 | -1.52 | -9.00 | 8795744 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | ORN | 20.00 | 21.00 | 20.00 | 21.00 | 0.00 | 0.00 | 8176028 | | FSR | 8686.00 | 8688.00 | 8536.00 | 8560.00 | -1.31 | -114.00 | 6585156 | | ABG | 22313.00 | 22690.00 | 22171.00 | 22210.00 | 2.54 | 551.00 | 6528453 | | GRT | 1730.00 | 1730.00 | 1684.00 | 1684.00 | -1.86 | -32.00 | 6330387 | | PIK | 2569.00 | 2575.00 | 2498.00 | 2527.00 | -0.51 | -13.00 | 5247424 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | IMP | 22288.00 | 22519.00 | 22044.00 | 22067.00 | -1.21 | -271.00 | 4646189 | | SAP | 2430.00 | 2452.00 | 2379.00 | 2445.00 | 0.00 | 0.00 | 3882982 | | MFL | 319.00 | 320.00 | 318.00 | 318.00 | 0.00 | 0.00 | 3845355 | | PAN | 2450.00 | 2450.00 | 2360.00 | 2376.00 | -2.18 | -53.00 | 3764378 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | SLM | 9690.00 | 9690.00 | 9553.00 | 9638.00 | -0.18 | -17.00 | 3258004 | | MTN | 15899.00 | 15978.00 | 15641.00 | 15734.00 | -0.42 | -67.00 | 3111494 | | GLN | 8624.00 | 8648.00 | 8525.00 | 8646.00 | -0.03 | -3.00 | 3037095 | | EQU | 1778.00 | 1778.00 | 1748.00 | 1755.00 | -1.40 | -25.00 | 2915197 | | SAC | 366.00 | 366.00 | 358.00 | 361.00 | -1.10 | -4.00 | 2913322 | | JBL | 64.00 | 72.00 | 64.00 | 72.00 | 10.77 | 7.00 | 2755908 | | NTC | 1520.00 | 1534.00 | 1511.00 | 1526.00 | 0.20 | 3.00 | 2645399 | | VKE | 2333.00 | 2370.00 | 2308.00 | 2316.00 | -1.74 | -41.00 | 2350013 | | SOL | 10250.00 | 10521.00 | 10181.00 | 10383.00 | 2.06 | 210.00 | 2234560 | | SDO | 1289.00 | 1332.00 | 1260.00 | 1276.00 | 1.27 | 16.00 | 1954079 | | BLU | 1043.00 | 1045.00 | 1000.00 | 1008.00 | -2.80 | -29.00 | 1797236 | | COH | 1331.00 | 1387.00 | 1316.00 | 1340.00 | -3.11 | -43.00 | 1661659 | | BAT | 223.00 | 228.00 | 213.00 | 221.00 | -0.45 | -1.00 | 1625337 | | WHL | 5750.00 | 5750.00 | 5567.00 | 5567.00 | -2.49 | -142.00 | 1607265 | | SBK | 27754.00 | 27849.00 | 27176.00 | 27230.00 | -1.83 | -507.00 | 1598408 | | VOD | 13400.00 | 13458.00 | 13303.00 | 13375.00 | -0.19 | -26.00 | 1590887 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | NPH | 31500.00 | 31500.00 | 30213.00 | 30238.00 | -2.69 | -837.00 | 1521434 | | NRP | 14278.00 | 14320.00 | 13989.00 | 14023.00 | -1.80 | -257.00 | 1446937 | | MTM | 3705.00 | 3705.00 | 3652.00 | 3661.00 | -0.52 | -19.00 | 1409321 | | NPN | 106410.00 | 107000.00 | 103938.00 | 103938.00 | -2.31 | -2462.00 | 1389857 | | DSY | 23049.00 | 23049.00 | 22816.00 | 22816.00 | -0.31 | -70.00 | 1385000 | | MRF | 108.00 | 110.00 | 105.00 | 110.00 | 1.85 | 2.00 | 1320923 | | NED | 26000.00 | 26061.00 | 25325.00 | 25398.00 | -1.92 | -497.00 | 1313966 | | MSP | 2200.00 | 2230.00 | 2186.00 | 2206.00 | -1.08 | -24.00 | 1303345 | | LHC | 1100.00 | 1122.00 | 1100.00 | 1104.00 | -1.43 | -16.00 | 1298856 | | TKG | 5191.00 | 5349.00 | 5178.00 | 5301.00 | -0.28 | -15.00 | 1291142 | | INP | 11896.00 | 11997.00 | 11825.00 | 11921.00 | -0.12 | -14.00 | 1256416 | | GFI | 73130.00 | 73130.00 | 70785.00 | 70785.00 | -3.69 | -2715.00 | 1230759 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | FFB | 2495.00 | 2495.00 | 2416.00 | 2431.00 | -1.02 | -25.00 | 1220528 | | HAR | 33219.00 | 33558.00 | 32475.00 | 32579.00 | -3.07 | -1032.00 | 1157729 | | DRD | 4777.00 | 5052.00 | 4777.00 | 5013.00 | -1.24 | -63.00 | 1140070 | |
|
