| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AEG | 6.00 | 6.00 | 5.00 | 5.00 | -16.67 | -1.00 | 180527638 | | RDF | 450.00 | 450.00 | 426.00 | 428.00 | -2.95 | -13.00 | 19121170 | | NPK | 449.00 | 449.00 | 391.00 | 396.00 | -3.88 | -16.00 | 10904175 | | SSW | 5149.00 | 5151.00 | 4982.00 | 5045.00 | 0.40 | 20.00 | 10087240 | | GRT | 1361.00 | 1435.00 | 1361.00 | 1401.00 | 0.07 | 1.00 | 9718319 | | FSR | 5716.00 | 5835.00 | 5708.00 | 5817.00 | 1.55 | 89.00 | 9685579 | | LAB | 27.00 | 40.00 | 27.00 | 38.00 | 58.33 | 14.00 | 7234554 | | ELI | 39.00 | 41.00 | 36.00 | 41.00 | 24.24 | 8.00 | 6892337 | | OMU | 1240.00 | 1243.00 | 1218.00 | 1220.00 | -1.21 | -15.00 | 6528238 | | GLN | 7474.00 | 7638.00 | 7451.00 | 7537.00 | 1.47 | 109.00 | 6468492 | | SNH | 250.00 | 258.00 | 237.00 | 238.00 | 4.85 | 11.00 | 6107875 | | NTC | 1486.00 | 1494.00 | 1421.00 | 1441.00 | -1.84 | -27.00 | 6107207 | | ABG | 14581.00 | 15164.00 | 14350.00 | 14926.00 | 6.96 | 971.00 | 5347345 | | SLM | 5727.00 | 5772.00 | 5635.00 | 5680.00 | -0.12 | -7.00 | 3795892 | | PPH | 2254.00 | 2268.00 | 2225.00 | 2264.00 | 1.52 | 34.00 | 3775608 | | GFI | 17900.00 | 17975.00 | 17369.00 | 17568.00 | -0.18 | -32.00 | 3666971 | | TKG | 5420.00 | 5495.00 | 5194.00 | 5232.00 | -3.29 | -178.00 | 3652151 | | MTN | 16550.00 | 16874.00 | 16045.00 | 16045.00 | -3.34 | -555.00 | 3599007 | | RMH | 149.00 | 152.00 | 148.00 | 151.00 | 1.34 | 2.00 | 3390785 | | QLT | 3005.00 | 3017.00 | 2985.00 | 3008.00 | 0.94 | 28.00 | 3142380 | | CFR | 23601.00 | 23902.00 | 23500.00 | 23618.00 | 0.84 | 196.00 | 3036967 | | WHL | 5361.00 | 5534.00 | 5361.00 | 5386.00 | 0.06 | 3.00 | 2900793 | | TGA | 7365.00 | 8342.00 | 7043.00 | 8099.00 | 14.04 | 997.00 | 2787636 | | IMP | 21963.00 | 22161.00 | 21492.00 | 21972.00 | 0.95 | 206.00 | 2727893 | | PPC | 529.00 | 529.00 | 495.00 | 495.00 | -3.88 | -20.00 | 2711780 | | ORN | 28.00 | 29.00 | 28.00 | 29.00 | 0.00 | 0.00 | 2652134 | | NED | 17022.00 | 17321.00 | 16774.00 | 17276.00 | 3.05 | 511.00 | 2522162 | | SSS | 1390.00 | 1433.00 | 1390.00 | 1404.00 | -1.61 | -23.00 | 2484167 | | SAP | 4550.00 | 4662.00 | 4495.00 | 4502.00 | -3.60 | -168.00 | 2275485 | | VKE | 1324.00 | 1324.00 | 1299.00 | 1307.00 | 2.35 | 30.00 | 2230152 | | CLH | 449.00 | 473.00 | 443.00 | 460.00 | 5.75 | 25.00 | 2152050 | | SBK | 13260.00 | 13503.00 | 13258.00 | 13500.00 | 2.04 | 270.00 | 1971336 | | TGO | 295.00 | 306.00 | 295.00 | 299.00 | 0.67 | 2.00 | 1970699 | | RBP | 15430.00 | 15692.00 | 14935.00 | 15006.00 | -4.64 | -730.00 | 1955060 | | HAR | 6858.00 | 6938.00 | 6650.00 | 6710.00 | 0.46 | 31.00 | 1835694 | | AGL | 57727.00 | 59600.00 | 57500.00 | 59239.00 | 0.02 | 10.00 | 1817712 | | LHC | 2393.00 | 2393.00 | 2286.00 | 2318.00 | -3.46 | -83.00 | 1771025 | | NVS | 237.00 | 237.00 | 233.00 | 233.00 | -0.85 | -2.00 | 1744197 | | VOD | 13345.00 | 13412.00 | 13038.00 | 13120.00 | -1.72 | -230.00 | 1722935 | | HYP | 3450.00 | 3520.00 | 3401.00 | 3421.00 | 1.51 | 51.00 | 1599600 | | APN | 23999.00 | 23999.00 | 22111.00 | 22276.00 | -5.35 | -1259.00 | 1587514 | | INP | 8200.00 | 8315.00 | 8192.00 | 8262.00 | 4.13 | 328.00 | 1543286 | | PRX | 126000.00 | 128349.00 | 124851.00 | 127372.00 | -1.97 | -2561.00 | 1457018 | | MTM | 1839.00 | 1876.00 | 1820.00 | 1839.00 | -0.65 | -12.00 | 1430234 | | SPP | 16807.00 | 16807.00 | 16548.00 | 16710.00 | 0.69 | 115.00 | 1359256 | | ANG | 33551.00 | 34386.00 | 33190.00 | 33470.00 | -0.38 | -129.00 | 1344375 | | MCG | 12004.00 | 12649.00 | 12004.00 | 12531.00 | -0.70 | -88.00 | 1316892 | | INL | 7800.00 | 8338.00 | 7800.00 | 8286.00 | 3.45 | 276.00 | 1302120 | | REM | 12740.00 | 12910.00 | 12598.00 | 12715.00 | -1.39 | -179.00 | 1226498 | | PIK | 5408.00 | 5408.00 | 5253.00 | 5254.00 | -2.51 | -135.00 | 1223292 | |
|
