| Symbol | Open | High | Low | Close | Percent | Change | Volume | | FFB | 464.00 | 499.00 | 464.00 | 478.00 | 3.02 | 14.00 | 15449867 | | RDF | 415.00 | 419.00 | 415.00 | 419.00 | 1.45 | 6.00 | 13353768 | | GRT | 1467.00 | 1476.00 | 1460.00 | 1464.00 | 0.62 | 9.00 | 12866266 | | PPH | 2010.00 | 2032.00 | 2000.00 | 2027.00 | -1.51 | -31.00 | 9036392 | | SLM | 5320.00 | 5480.00 | 5320.00 | 5396.00 | 0.63 | 34.00 | 8196233 | | SNH | 53.00 | 53.00 | 49.00 | 51.00 | 4.08 | 2.00 | 7578023 | | NPK | 132.00 | 141.00 | 130.00 | 130.00 | -1.52 | -2.00 | 6503062 | | FSR | 6410.00 | 6536.00 | 6410.00 | 6449.00 | 0.16 | 10.00 | 6344546 | | CFR | 24317.00 | 26085.00 | 24113.00 | 25834.00 | 0.90 | 231.00 | 5490803 | | OMU | 1149.00 | 1174.00 | 1142.00 | 1146.00 | -0.26 | -3.00 | 5447401 | | SSW | 4901.00 | 5060.00 | 4901.00 | 5009.00 | 0.80 | 40.00 | 5060338 | | PAN | 385.00 | 385.00 | 376.00 | 380.00 | 0.26 | 1.00 | 4112363 | | IPF | 960.00 | 972.00 | 942.00 | 960.00 | 2.02 | 19.00 | 3922912 | | MTN | 13395.00 | 13694.00 | 13394.00 | 13525.00 | 0.52 | 70.00 | 3817811 | | WHL | 6994.00 | 7088.00 | 6886.00 | 7000.00 | 0.40 | 28.00 | 3462976 | | INP | 10677.00 | 10997.00 | 10528.00 | 10870.00 | 1.81 | 193.00 | 3237789 | | HMN | 553.00 | 564.00 | 549.00 | 552.00 | -0.54 | -3.00 | 3164427 | | GLN | 11599.00 | 12040.00 | 11570.00 | 11987.00 | 3.69 | 427.00 | 3012015 | | CAT | 910.00 | 910.00 | 881.00 | 885.00 | -2.64 | -24.00 | 2914814 | | MTM | 1830.00 | 1866.00 | 1830.00 | 1840.00 | -0.27 | -5.00 | 2806419 | | BLU | 491.00 | 512.00 | 487.00 | 506.00 | 2.22 | 11.00 | 2605090 | | RMI | 3483.00 | 3488.00 | 3362.00 | 3370.00 | -2.26 | -78.00 | 2443250 | | FFA | 991.00 | 1030.00 | 991.00 | 1020.00 | 1.59 | 16.00 | 2350764 | | SBK | 16937.00 | 17184.00 | 16842.00 | 17000.00 | 0.60 | 101.00 | 2291243 | | SAC | 235.00 | 237.00 | 231.00 | 235.00 | 2.17 | 5.00 | 2228333 | | NTC | 1528.00 | 1530.00 | 1510.00 | 1520.00 | 0.13 | 2.00 | 2195088 | | SAP | 5026.00 | 5118.00 | 4994.00 | 5082.00 | 0.99 | 50.00 | 2095953 | | KAP | 448.00 | 448.00 | 427.00 | 435.00 | -1.58 | -7.00 | 2093742 | | SPP | 12900.00 | 13310.00 | 12804.00 | 13269.00 | 2.86 | 369.00 | 2075544 | | SOL | 29000.00 | 29515.00 | 28999.00 | 29495.00 | 2.27 | 655.00 | 2046396 | | ABG | 19503.00 | 20041.00 | 19450.00 | 19876.00 | 0.32 | 64.00 | 2026803 | | GFI | 20831.00 | 21296.00 | 20798.00 | 21119.00 | -0.40 | -85.00 | 2015629 | | BTI | 66390.00 | 66390.00 | 64441.00 | 64441.00 | -2.71 | -1795.00 | 1776818 | | TFG | 10993.00 | 11176.00 | 10993.00 | 11135.00 | 0.15 | 17.00 | 1681037 | | IMP | 21800.00 | 22746.00 | 21800.00 | 22234.00 | 0.44 | 98.00 | 1653506 | | QLT | 2022.00 | 2090.00 | 2022.00 | 2073.00 | 0.63 | 13.00 | 1617349 | | LHC | 1800.00 | 1846.00 | 1800.00 | 1800.00 | -0.99 | -18.00 | 1615435 | | GLI | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1600001 | | ANG | 37829.00 | 38724.00 | 37827.00 | 38250.00 | -0.77 | -298.00 | 1575018 | | VOD | 12400.00 | 12790.00 | 12376.00 | 12464.00 | -1.79 | -227.00 | 1572387 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | MRP | 17105.00 | 17476.00 | 17102.00 | 17256.00 | 1.39 | 236.00 | 1513742 | | NRP | 10881.00 | 10978.00 | 10719.00 | 10874.00 | 0.97 | 104.00 | 1487558 | | DSY | 13319.00 | 13613.00 | 13319.00 | 13513.00 | 1.18 | 158.00 | 1465094 | | TKG | 3470.00 | 3531.00 | 3352.00 | 3507.00 | 3.45 | 117.00 | 1448726 | | VKE | 1331.00 | 1350.00 | 1321.00 | 1339.00 | 0.60 | 8.00 | 1409012 | | AVV | 2740.00 | 2750.00 | 2740.00 | 2741.00 | -0.36 | -10.00 | 1326375 | | HAR | 6615.00 | 6750.00 | 6605.00 | 6643.00 | -1.66 | -112.00 | 1234315 | | NED | 21300.00 | 21747.00 | 21264.00 | 21523.00 | 1.03 | 219.00 | 1224231 | | DRD | 1426.00 | 1449.00 | 1411.00 | 1432.00 | -0.97 | -14.00 | 1202570 | |
|
