| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1103.00 | 1140.00 | 1082.00 | 1090.00 | -1.18 | -13.00 | 14942666 | | RDF | 366.00 | 370.00 | 345.00 | 349.00 | -4.90 | -18.00 | 11679043 | | MTN | 13177.00 | 13822.00 | 13152.00 | 13675.00 | 3.57 | 471.00 | 7581028 | | FSR | 6249.00 | 6400.00 | 6156.00 | 6237.00 | 0.00 | 0.00 | 7033661 | | WHL | 5515.00 | 5604.00 | 5250.00 | 5255.00 | -3.13 | -170.00 | 6885739 | | GRT | 1250.00 | 1250.00 | 1207.00 | 1215.00 | -1.62 | -20.00 | 6524540 | | SSW | 4001.00 | 4050.00 | 3922.00 | 4006.00 | -1.50 | -61.00 | 6318825 | | RMH | 170.00 | 171.00 | 167.00 | 171.00 | 0.00 | 0.00 | 4822136 | | PPH | 1901.00 | 1921.00 | 1878.00 | 1887.00 | -1.31 | -25.00 | 4502619 | | SLM | 5250.00 | 5355.00 | 5200.00 | 5234.00 | -1.00 | -53.00 | 4271885 | | GLN | 8700.00 | 8855.00 | 8102.00 | 8246.00 | -5.80 | -508.00 | 4133276 | | PPC | 285.00 | 287.00 | 266.00 | 272.00 | -5.23 | -15.00 | 3781579 | | QLT | 2000.00 | 2041.00 | 1970.00 | 1990.00 | -1.09 | -22.00 | 3615180 | | IMP | 17574.00 | 17965.00 | 17300.00 | 17480.00 | -3.50 | -634.00 | 3346012 | | RMI | 2812.00 | 2832.00 | 2754.00 | 2778.00 | -0.22 | -6.00 | 3194245 | | ABG | 15253.00 | 15917.00 | 15217.00 | 15470.00 | 0.06 | 10.00 | 3120900 | | MRF | 156.00 | 156.00 | 143.00 | 149.00 | -4.49 | -7.00 | 3062912 | | ORN | 23.00 | 23.00 | 21.00 | 21.00 | -4.55 | -1.00 | 2904916 | | GFI | 14805.00 | 15152.00 | 14665.00 | 15107.00 | -1.26 | -193.00 | 2670066 | | FFB | 361.00 | 369.00 | 355.00 | 362.00 | 1.97 | 7.00 | 2610832 | | SBK | 15498.00 | 15764.00 | 15231.00 | 15264.00 | -1.63 | -253.00 | 2566753 | | KAP | 431.00 | 455.00 | 431.00 | 445.00 | 1.14 | 5.00 | 2428808 | | TKG | 3699.00 | 3806.00 | 3620.00 | 3677.00 | 0.57 | 21.00 | 2220671 | | PAN | 390.00 | 406.00 | 376.00 | 376.00 | -4.57 | -18.00 | 2165453 | | NPN | 236213.00 | 253503.00 | 232921.00 | 251750.00 | 6.33 | 14978.00 | 2153004 | | SHP | 19791.00 | 19838.00 | 19342.00 | 19609.00 | -0.90 | -179.00 | 2140177 | | TRU | 5000.00 | 5097.00 | 4863.00 | 4886.00 | -3.55 | -180.00 | 2062013 | | HYP | 3319.00 | 3388.00 | 3293.00 | 3332.00 | 0.39 | 13.00 | 2056802 | | NTC | 1465.00 | 1465.00 | 1377.00 | 1380.00 | -3.29 | -47.00 | 2054525 | | LHC | 1807.00 | 1809.00 | 1762.00 | 1767.00 | -1.34 | -24.00 | 1973300 | | CFR | 17226.00 | 17496.00 | 17039.00 | 17114.00 | -0.81 | -140.00 | 1970080 | | VOD | 13000.00 | 13600.00 | 13000.00 | 13345.00 | 1.77 | 232.00 | 1958098 | | PRX | 105515.00 | 110267.00 | 103328.00 | 109679.00 | 3.95 | 4164.00 | 1914789 | | AGL | 56984.00 | 57906.00 | 54246.00 | 55309.00 | -4.72 | -2740.00 | 1801264 | | RES | 5336.00 | 5359.00 | 5314.00 | 5315.00 | -0.51 | -27.00 | 1736026 | | SAP | 5363.00 | 5464.00 | 5305.00 | 5341.00 | -0.84 | -45.00 | 1661203 | | MTM | 1426.00 | 1453.00 | 1410.00 | 1426.00 | 0.00 | 0.00 | 1585321 | | MEI | 9018.00 | 9070.00 | 8771.00 | 8906.00 | -1.10 | -99.00 | 1571410 | | ELI | 24.00 | 25.00 | 23.00 | 25.00 | 8.70 | 2.00 | 1552148 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | SOL | 37223.00 | 37223.00 | 34935.00 | 34935.00 | -6.01 | -2233.00 | 1506498 | | NED | 20300.00 | 21000.00 | 20291.00 | 20450.00 | -1.33 | -276.00 | 1500440 | | HAR | 5118.00 | 5124.00 | 4959.00 | 5119.00 | -1.50 | -78.00 | 1410192 | | HMN | 382.00 | 385.00 | 367.00 | 381.00 | -0.26 | -1.00 | 1290815 | | APF | 125.00 | 130.00 | 123.00 | 126.00 | 0.80 | 1.00 | 1267163 | | ANG | 24135.00 | 24373.00 | 23728.00 | 24204.00 | -1.22 | -299.00 | 1255461 | | TBS | 14699.00 | 14699.00 | 14060.00 | 14129.00 | -0.53 | -75.00 | 1234011 | | INL | 8700.00 | 8950.00 | 8461.00 | 8517.00 | -3.07 | -270.00 | 1230716 | | KBO | 5.00 | 5.00 | 4.00 | 5.00 | 25.00 | 1.00 | 1211200 | | ACL | 591.00 | 591.00 | 538.00 | 554.00 | -6.10 | -36.00 | 1207123 | |
|
