| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ORN | 34.00 | 34.00 | 28.00 | 29.00 | -12.12 | -4.00 | 79576122 | | GLN | 10200.00 | 10386.00 | 9760.00 | 10082.00 | 10.56 | 963.00 | 12231726 | | FSR | 9160.00 | 9264.00 | 9100.00 | 9100.00 | -1.27 | -117.00 | 12064450 | | OMU | 1535.00 | 1535.00 | 1507.00 | 1523.00 | 0.86 | 13.00 | 10500779 | | LAB | 8.00 | 8.00 | 6.00 | 6.00 | -14.29 | -1.00 | 9119813 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | SSW | 6320.00 | 6565.00 | 6287.00 | 6535.00 | 5.83 | 360.00 | 8407962 | | PPH | 2626.00 | 2708.00 | 2626.00 | 2671.00 | 1.64 | 43.00 | 7340547 | | DCP | 3589.00 | 3668.00 | 3535.00 | 3601.00 | 0.73 | 26.00 | 6688576 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | PAN | 2678.00 | 2678.00 | 2581.00 | 2628.00 | 0.61 | 16.00 | 4854433 | | MRF | 105.00 | 113.00 | 104.00 | 113.00 | 8.65 | 9.00 | 4737016 | | LHC | 1139.00 | 1162.00 | 1137.00 | 1160.00 | 1.84 | 21.00 | 4637214 | | RDF | 627.00 | 628.00 | 620.00 | 627.00 | 0.48 | 3.00 | 4450756 | | VKE | 2588.00 | 2620.00 | 2588.00 | 2588.00 | -0.65 | -17.00 | 4434239 | | GRT | 1780.00 | 1805.00 | 1780.00 | 1789.00 | -0.28 | -5.00 | 3361006 | | RMH | 46.00 | 47.00 | 45.00 | 47.00 | 2.17 | 1.00 | 3357952 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | PIK | 2455.00 | 2531.00 | 2453.00 | 2500.00 | 1.83 | 45.00 | 3211793 | | COH | 1456.00 | 1490.00 | 1423.00 | 1461.00 | 0.41 | 6.00 | 3138128 | | KAP | 214.00 | 217.00 | 205.00 | 208.00 | -1.89 | -4.00 | 3053404 | | MTN | 17859.00 | 17859.00 | 17469.00 | 17580.00 | -0.73 | -129.00 | 2853237 | | JBL | 84.00 | 87.00 | 84.00 | 86.00 | 4.88 | 4.00 | 2807837 | | SAP | 2415.00 | 2624.00 | 2415.00 | 2624.00 | 9.29 | 223.00 | 2510054 | | PPC | 543.00 | 567.00 | 543.00 | 558.00 | 1.27 | 7.00 | 2427662 | | WHL | 5688.00 | 5861.00 | 5688.00 | 5840.00 | 1.57 | 90.00 | 2422062 | | TRU | 5600.00 | 5892.00 | 5600.00 | 5892.00 | 3.48 | 198.00 | 2386666 | | KP2 | 67.00 | 69.00 | 65.00 | 67.00 | 1.52 | 1.00 | 2359745 | | SOL | 10450.00 | 11118.00 | 10450.00 | 11118.00 | 8.60 | 880.00 | 2289792 | | IMP | 26950.00 | 27890.00 | 26859.00 | 27656.00 | 4.71 | 1243.00 | 2180505 | | SLM | 10330.00 | 10330.00 | 10182.00 | 10235.00 | 0.34 | 35.00 | 2122013 | | EMN | 212.00 | 224.00 | 211.00 | 217.00 | 2.84 | 6.00 | 2053387 | | DSY | 22826.00 | 22912.00 | 22296.00 | 22588.00 | -1.45 | -332.00 | 1812737 | | MTM | 3917.00 | 3927.00 | 3864.00 | 3879.00 | -0.82 | -32.00 | 1692913 | | NTC | 1584.00 | 1607.00 | 1580.00 | 1602.00 | 1.07 | 17.00 | 1592662 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | S32 | 4247.00 | 4354.00 | 4247.00 | 4340.00 | 3.41 | 143.00 | 1528602 | | PPE | 237.00 | 250.00 | 231.00 | 240.00 | 1.27 | 3.00 | 1508499 | | ABG | 24455.00 | 24618.00 | 24287.00 | 24467.00 | -0.48 | -117.00 | 1501991 | | VUN | 265.00 | 269.00 | 265.00 | 269.00 | 3.46 | 9.00 | 1465283 | | NPH | 34600.00 | 35462.00 | 34399.00 | 35058.00 | 3.41 | 1155.00 | 1369196 | | SBK | 29231.00 | 29584.00 | 29149.00 | 29324.00 | 0.15 | 43.00 | 1290652 | | APN | 11255.00 | 11850.00 | 11238.00 | 11750.00 | 4.63 | 520.00 | 1274915 | | BVT | 24500.00 | 25390.00 | 24374.00 | 25128.00 | 2.25 | 554.00 | 1246660 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | TFG | 8321.00 | 8610.00 | 8321.00 | 8504.00 | 2.16 | 180.00 | 1211739 | | GFI | 74808.00 | 75845.00 | 73926.00 | 74853.00 | 2.51 | 1835.00 | 1204633 | | CML | 4800.00 | 4834.00 | 4750.00 | 4820.00 | 1.45 | 69.00 | 1200729 | | MRP | 16874.00 | 17262.00 | 16803.00 | 17007.00 | 0.74 | 125.00 | 1162105 | | CLH | 511.00 | 530.00 | 511.00 | 529.00 | 1.73 | 9.00 | 1105157 | |
|
