| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PPH | 2745.00 | 2747.00 | 2665.00 | 2675.00 | -1.65 | -45.00 | 20072213 | | OMU | 1390.00 | 1413.00 | 1383.00 | 1407.00 | 1.22 | 17.00 | 19444327 | | ORN | 22.00 | 23.00 | 20.00 | 21.00 | 0.00 | 0.00 | 16805406 | | RDF | 589.00 | 589.00 | 573.00 | 576.00 | -1.37 | -8.00 | 10708756 | | AFH | 829.00 | 829.00 | 644.00 | 776.00 | -3.60 | -29.00 | 10305524 | | FSR | 8560.00 | 8687.00 | 8551.00 | 8642.00 | 0.96 | 82.00 | 10293451 | | LAB | 4.00 | 4.00 | 3.00 | 4.00 | 0.00 | 0.00 | 9909092 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GRT | 1684.00 | 1694.00 | 1650.00 | 1661.00 | -1.37 | -23.00 | 8075148 | | SSW | 5360.00 | 5400.00 | 5203.00 | 5316.00 | -1.01 | -54.00 | 6906624 | | KP2 | 66.00 | 66.00 | 63.00 | 65.00 | -2.99 | -2.00 | 5148240 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | HCI | 13676.00 | 14068.00 | 13676.00 | 14046.00 | 0.90 | 125.00 | 4651201 | | LHC | 1099.00 | 1117.00 | 1096.00 | 1103.00 | -0.09 | -1.00 | 4305251 | | ABG | 22499.00 | 22821.00 | 22184.00 | 22560.00 | 1.58 | 350.00 | 4192483 | | PAN | 2351.00 | 2477.00 | 2328.00 | 2456.00 | 3.37 | 80.00 | 3886513 | | PIK | 2550.00 | 2550.00 | 2484.00 | 2506.00 | -0.83 | -21.00 | 3455197 | | GLN | 8504.00 | 8670.00 | 8459.00 | 8619.00 | -0.31 | -27.00 | 3438830 | | SRE | 2152.00 | 2168.00 | 2125.00 | 2157.00 | 0.28 | 6.00 | 3434290 | | SLM | 9500.00 | 9735.00 | 9500.00 | 9707.00 | 0.72 | 69.00 | 3377387 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | SAP | 2445.00 | 2450.00 | 2292.00 | 2295.00 | -6.13 | -150.00 | 3255736 | | IMP | 21700.00 | 21937.00 | 21147.00 | 21395.00 | -3.05 | -672.00 | 3121104 | | MTN | 15734.00 | 15819.00 | 15541.00 | 15750.00 | 0.10 | 16.00 | 2713228 | | VKE | 2316.00 | 2331.00 | 2280.00 | 2293.00 | -0.99 | -23.00 | 2625855 | | PPC | 536.00 | 548.00 | 521.00 | 521.00 | -4.23 | -23.00 | 2486617 | | NTC | 1510.00 | 1547.00 | 1510.00 | 1528.00 | 0.13 | 2.00 | 2446139 | | TKG | 5111.00 | 5395.00 | 5111.00 | 5307.00 | 0.11 | 6.00 | 2335691 | | MTM | 3649.00 | 3694.00 | 3644.00 | 3668.00 | 0.19 | 7.00 | 2290681 | | WHL | 5520.00 | 5577.00 | 5427.00 | 5458.00 | -1.96 | -109.00 | 2147911 | | NED | 25300.00 | 25771.00 | 25247.00 | 25771.00 | 1.47 | 373.00 | 2133864 | | KAP | 164.00 | 167.00 | 160.00 | 160.00 | -2.44 | -4.00 | 2031409 | | SAC | 362.00 | 362.00 | 351.00 | 351.00 | -2.77 | -10.00 | 2021554 | | SBK | 27151.00 | 27457.00 | 27025.00 | 27325.00 | 0.35 | 95.00 | 1973362 | | NRP | 14121.00 | 14121.00 | 13875.00 | 14005.00 | -0.13 | -18.00 | 1940954 | | SEA | 1168.00 | 1168.00 | 1147.00 | 1147.00 | -1.88 | -22.00 | 1887093 | | NPN | 104500.00 | 104543.00 | 102500.00 | 103680.00 | -0.25 | -258.00 | 1818135 | | SOL | 10366.00 | 10455.00 | 10250.00 | 10455.00 | 0.69 | 72.00 | 1736152 | | TFG | 8188.00 | 8243.00 | 8110.00 | 8131.00 | -0.84 | -69.00 | 1727337 | | LTE | 829.00 | 829.00 | 805.00 | 807.00 | -2.18 | -18.00 | 1677598 | | EQU | 1754.00 | 1759.00 | 1740.00 | 1745.00 | -0.57 | -10.00 | 1614388 | | HAR | 31981.00 | 33444.00 | 31752.00 | 33172.00 | 1.82 | 593.00 | 1559130 | | NPH | 30799.00 | 30799.00 | 29105.00 | 29540.00 | -2.31 | -698.00 | 1551457 | | BLU | 1012.00 | 1031.00 | 995.00 | 1022.00 | 1.39 | 14.00 | 1533712 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | DSY | 22873.00 | 23170.00 | 22744.00 | 23025.00 | 0.92 | 209.00 | 1498506 | | TSG | 658.00 | 673.00 | 650.00 | 660.00 | 0.00 | 0.00 | 1497821 | | AVI | 10306.00 | 10446.00 | 10288.00 | 10302.00 | -0.72 | -75.00 | 1481418 | | ANG | 133345.00 | 135389.00 | 131970.00 | 135000.00 | -1.42 | -1942.00 | 1475383 | | INP | 11935.00 | 12196.00 | 11928.00 | 12070.00 | 1.25 | 149.00 | 1451297 | |
|
