| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PPH | 2740.00 | 2831.00 | 2730.00 | 2793.00 | 3.02 | 82.00 | 18296216 | | LAB | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 15341098 | | GLN | 8778.00 | 8864.00 | 8610.00 | 8649.00 | 0.44 | 38.00 | 13933114 | | OMU | 1395.00 | 1403.00 | 1370.00 | 1395.00 | 1.38 | 19.00 | 12350949 | | OCE | 5500.00 | 5500.00 | 5220.00 | 5329.00 | -0.95 | -51.00 | 12101171 | | RDF | 596.00 | 600.00 | 587.00 | 593.00 | 0.00 | 0.00 | 11895482 | | GRT | 1725.00 | 1738.00 | 1714.00 | 1716.00 | -1.21 | -21.00 | 11694379 | | SSW | 5260.00 | 5464.00 | 5260.00 | 5404.00 | 4.32 | 224.00 | 10626272 | | FSR | 8650.00 | 8730.00 | 8590.00 | 8674.00 | 0.64 | 55.00 | 10060237 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | ORN | 20.00 | 21.00 | 19.00 | 21.00 | 5.00 | 1.00 | 8370249 | | PAN | 2360.00 | 2430.00 | 2360.00 | 2429.00 | 3.36 | 79.00 | 6953454 | | PIK | 2610.00 | 2610.00 | 2482.00 | 2540.00 | -1.44 | -37.00 | 6810347 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | LHC | 1095.00 | 1120.00 | 1082.00 | 1120.00 | 2.19 | 24.00 | 4809277 | | SLM | 9419.00 | 9655.00 | 9419.00 | 9655.00 | 1.69 | 160.00 | 4328254 | | S32 | 3801.00 | 3943.00 | 3801.00 | 3880.00 | 1.73 | 66.00 | 4107835 | | NTC | 1503.00 | 1523.00 | 1488.00 | 1523.00 | 1.53 | 23.00 | 3960736 | | SAP | 2420.00 | 2445.00 | 2352.00 | 2445.00 | 1.92 | 46.00 | 3605828 | | SEA | 1146.00 | 1155.00 | 1146.00 | 1155.00 | 0.43 | 5.00 | 3602234 | | SAC | 367.00 | 367.00 | 360.00 | 365.00 | 1.11 | 4.00 | 3516970 | | VKE | 2351.00 | 2393.00 | 2331.00 | 2357.00 | -1.55 | -37.00 | 3301611 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | WHL | 5500.00 | 5721.00 | 5500.00 | 5709.00 | 1.49 | 84.00 | 3076761 | | BLU | 1020.00 | 1060.00 | 1013.00 | 1037.00 | 2.67 | 27.00 | 3045147 | | SOL | 10466.00 | 10547.00 | 10132.00 | 10173.00 | -2.27 | -236.00 | 2697548 | | GFI | 69986.00 | 73635.00 | 69983.00 | 73500.00 | 6.33 | 4373.00 | 2665152 | | VOD | 13400.00 | 13414.00 | 13210.00 | 13401.00 | 1.23 | 163.00 | 2386465 | | KAP | 167.00 | 171.00 | 162.00 | 162.00 | -1.82 | -3.00 | 2221356 | | SRE | 2195.00 | 2214.00 | 2174.00 | 2196.00 | 0.05 | 1.00 | 2194207 | | ABG | 21600.00 | 21772.00 | 21341.00 | 21659.00 | 0.27 | 59.00 | 2183183 | | MTM | 3631.00 | 3705.00 | 3631.00 | 3680.00 | 0.14 | 5.00 | 2152502 | | IMP | 21501.00 | 22430.00 | 21501.00 | 22338.00 | 3.55 | 765.00 | 2089616 | | DSY | 22680.00 | 22913.00 | 22430.00 | 22886.00 | 2.09 | 469.00 | 1875676 | | MRF | 107.00 | 108.00 | 106.00 | 108.00 | 0.93 | 1.00 | 1806550 | | HAR | 32449.00 | 33611.00 | 32424.00 | 33611.00 | 4.32 | 1391.00 | 1799185 | | DCP | 3500.00 | 3543.00 | 3475.00 | 3509.00 | 1.12 | 39.00 | 1669870 | | SBK | 27529.00 | 27798.00 | 27451.00 | 27737.00 | 0.76 | 208.00 | 1659402 | | NRP | 14165.00 | 14453.00 | 14165.00 | 14280.00 | -0.77 | -111.00 | 1625453 | | DRD | 4835.00 | 5076.00 | 4823.00 | 5076.00 | 5.84 | 280.00 | 1600066 | | SSS | 1800.00 | 1800.00 | 1757.00 | 1763.00 | -2.87 | -52.00 | 1588032 | | QLT | 4170.00 | 4186.00 | 4143.00 | 4160.00 | -0.14 | -6.00 | 1575851 | | NED | 26195.00 | 26381.00 | 25879.00 | 25895.00 | -1.15 | -300.00 | 1548416 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | INP | 11860.00 | 12057.00 | 11860.00 | 11935.00 | 0.25 | 30.00 | 1516908 | | NPH | 30804.00 | 31075.00 | 30488.00 | 31075.00 | 2.93 | 885.00 | 1507947 | | HYP | 5650.00 | 5815.00 | 5642.00 | 5650.00 | -0.41 | -23.00 | 1382522 | | TKG | 5047.00 | 5349.00 | 5047.00 | 5316.00 | 4.03 | 206.00 | 1335537 | | ANG | 142499.00 | 143383.00 | 140363.00 | 143282.00 | 3.83 | 5282.00 | 1301759 | | REM | 17999.00 | 17999.00 | 17303.00 | 17800.00 | 0.56 | 100.00 | 1300858 | |
|
