| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RDF | 402.00 | 411.00 | 401.00 | 402.00 | 0.25 | 1.00 | 44159117 | | ACL | 915.00 | 1076.00 | 910.00 | 1052.00 | 15.99 | 145.00 | 12942658 | | PPH | 2345.00 | 2349.00 | 2253.00 | 2300.00 | 0.57 | 13.00 | 11590051 | | SNH | 485.00 | 499.00 | 443.00 | 443.00 | -5.94 | -28.00 | 11560141 | | FSR | 6200.00 | 6224.00 | 6106.00 | 6121.00 | -0.83 | -51.00 | 11260879 | | GRT | 1400.00 | 1403.00 | 1377.00 | 1390.00 | 0.00 | 0.00 | 9902546 | | PPC | 474.00 | 479.00 | 434.00 | 435.00 | -6.65 | -31.00 | 9845197 | | NTC | 1520.00 | 1542.00 | 1473.00 | 1478.00 | -2.70 | -41.00 | 9131996 | | OMU | 1330.00 | 1354.00 | 1319.00 | 1343.00 | 1.36 | 18.00 | 8678381 | | SSW | 5545.00 | 5625.00 | 5491.00 | 5594.00 | 3.59 | 194.00 | 7969333 | | ORN | 35.00 | 35.00 | 33.00 | 34.00 | -5.56 | -2.00 | 7233981 | | CFR | 21510.00 | 22000.00 | 21166.00 | 21220.00 | -0.38 | -80.00 | 5951877 | | MTN | 15828.00 | 16230.00 | 15800.00 | 16035.00 | 0.65 | 103.00 | 5812246 | | AFH | 439.00 | 439.00 | 420.00 | 420.00 | -4.33 | -19.00 | 5569894 | | MRF | 122.00 | 126.00 | 121.00 | 123.00 | 3.36 | 4.00 | 4827671 | | KBO | 6.00 | 7.00 | 6.00 | 6.00 | 0.00 | 0.00 | 4743950 | | QLT | 2949.00 | 3087.00 | 2940.00 | 2940.00 | -0.31 | -9.00 | 4696536 | | SAC | 245.00 | 245.00 | 240.00 | 240.00 | -0.83 | -2.00 | 3980202 | | RMH | 162.00 | 162.00 | 159.00 | 161.00 | 0.00 | 0.00 | 3947792 | | KAP | 414.00 | 423.00 | 410.00 | 414.00 | 0.24 | 1.00 | 3792553 | | WHL | 5033.00 | 5085.00 | 4937.00 | 4948.00 | -2.25 | -114.00 | 3736763 | | TCP | 4391.00 | 4410.00 | 4268.00 | 4296.00 | -2.16 | -95.00 | 3484599 | | HAR | 6215.00 | 6265.00 | 6042.00 | 6224.00 | 1.72 | 105.00 | 3260794 | | L4L | 572.00 | 582.00 | 571.00 | 571.00 | -0.70 | -4.00 | 3186530 | | GLN | 8010.00 | 8189.00 | 7987.00 | 8021.00 | 0.72 | 57.00 | 3134332 | | ABG | 15608.00 | 16039.00 | 15608.00 | 15931.00 | 0.70 | 111.00 | 3081781 | | APN | 20450.00 | 20896.00 | 20400.00 | 20400.00 | 0.49 | 100.00 | 2947767 | | SOL | 29901.00 | 31181.00 | 29681.00 | 30400.00 | 3.68 | 1080.00 | 2932527 | | ASC | 78.00 | 80.00 | 75.00 | 77.00 | 0.00 | 0.00 | 2819517 | | EPP | 1057.00 | 1098.00 | 1057.00 | 1066.00 | 1.04 | 11.00 | 2769573 | | MFL | 337.00 | 337.00 | 322.00 | 330.00 | -2.08 | -7.00 | 2705416 | | VOD | 13600.00 | 14044.00 | 13600.00 | 14029.00 | 2.91 | 397.00 | 2647312 | | IMP | 21800.00 | 22655.00 | 21800.00 | 22300.00 | 3.06 | 662.00 | 2642970 | | LHC | 2175.00 | 2215.00 | 2163.00 | 2181.00 | -1.13 | -25.00 | 2589050 | | SBK | 14061.00 | 14310.00 | 14025.00 | 14258.00 | 1.10 | 155.00 | 2574007 | | SLM | 5957.00 | 6093.00 | 5950.00 | 6053.00 | 1.25 | 75.00 | 2503909 | | PPE | 304.00 | 325.00 | 304.00 | 305.00 | 1.67 | 5.00 | 2082149 | | FFB | 349.00 | 370.00 | 343.00 | 360.00 | -1.37 | -5.00 | 1906525 | | NPH | 20500.00 | 20808.00 | 19769.00 | 20427.00 | 3.35 | 663.00 | 1865751 | | NED | 17800.00 | 18214.00 | 17666.00 | 18042.00 | 1.62 | 287.00 | 1861447 | | TKG | 4875.00 | 4989.00 | 4711.00 | 4740.00 | -2.73 | -133.00 | 1835684 | | GFI | 16730.00 | 17060.00 | 16612.00 | 16966.00 | 2.91 | 480.00 | 1831459 | | TRU | 5700.00 | 5950.00 | 5577.00 | 5579.00 | -3.76 | -218.00 | 1706724 | | PAN | 387.00 | 394.00 | 387.00 | 391.00 | 1.56 | 6.00 | 1706238 | | S32 | 4330.00 | 4408.00 | 4220.00 | 4300.00 | -0.69 | -30.00 | 1660740 | | RMI | 4456.00 | 4568.00 | 4451.00 | 4551.00 | 1.70 | 76.00 | 1601877 | | BHP | 47760.00 | 49311.00 | 47760.00 | 48328.00 | 1.02 | 489.00 | 1575833 | | INP | 8000.00 | 8452.00 | 8000.00 | 8390.00 | 2.30 | 189.00 | 1565350 | | REM | 12600.00 | 12848.00 | 12511.00 | 12730.00 | 0.57 | 72.00 | 1560225 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | |
|
