| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GRT | 1370.00 | 1408.00 | 1370.00 | 1405.00 | | | 12147199 | | FSR | 8540.00 | 8636.00 | 8490.00 | 8620.00 | | | 10647475 | | PPH | 2216.00 | 2232.00 | 2185.00 | 2202.00 | | | 9031029 | | OMU | 1260.00 | 1286.00 | 1251.00 | 1278.00 | | | 8938588 | | RDF | 472.00 | 480.00 | 468.00 | 478.00 | | | 8636490 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | FFB | 1848.00 | 1882.00 | 1846.00 | 1878.00 | | | 7001906 | | NTC | 1376.00 | 1377.00 | 1322.00 | 1351.00 | | | 5921899 | | MTN | 9630.00 | 9661.00 | 9545.00 | 9600.00 | | | 5097196 | | DCP | 3580.00 | 3677.00 | 3580.00 | 3634.00 | | | 5003930 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MRF | 156.00 | 159.00 | 156.00 | 158.00 | | | 4884955 | | PIK | 2449.00 | 2524.00 | 2311.00 | 2392.00 | | | 4628672 | | SSW | 1901.00 | 1954.00 | 1901.00 | 1939.00 | | | 4621783 | | ABG | 17150.00 | 17611.00 | 17150.00 | 17595.00 | | | 4045685 | | HAR | 18800.00 | 19343.00 | 18133.00 | 18622.00 | | | 3939600 | | GML | 263.00 | 270.00 | 262.00 | 265.00 | | | 3528857 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | | | 3263061 | | GFI | 25001.00 | 25921.00 | 25001.00 | 25535.00 | | | 3154009 | | BRN | 590.00 | 590.00 | 550.00 | 550.00 | | | 3079134 | | SAC | 277.00 | 277.00 | 272.00 | 276.00 | | | 2754239 | | KAP | 324.00 | 328.00 | 320.00 | 322.00 | | | 2489607 | | SBK | 24000.00 | 24222.00 | 23874.00 | 24219.00 | | | 2419681 | | VOD | 11250.00 | 11522.00 | 11250.00 | 11441.00 | | | 2314453 | | PAN | 729.00 | 729.00 | 714.00 | 717.00 | | | 2260003 | | TFG | 14442.00 | 14671.00 | 14431.00 | 14580.00 | | | 2128830 | | SLM | 8652.00 | 8652.00 | 8454.00 | 8525.00 | | | 1985745 | | ATT | 1144.00 | 1157.00 | 1137.00 | 1157.00 | | | 1957354 | | NED | 29275.00 | 29656.00 | 29081.00 | 29500.00 | | | 1902337 | | MTM | 2808.00 | 2815.00 | 2772.00 | 2809.00 | | | 1898867 | | BAT | 113.00 | 114.00 | 108.00 | 109.00 | | | 1894423 | | ORN | 18.00 | 18.00 | 17.00 | 18.00 | | | 1878233 | | GLN | 9785.00 | 9785.00 | 9620.00 | 9701.00 | | | 1840985 | | RMH | 42.00 | 44.00 | 42.00 | 43.00 | | | 1784725 | | WHL | 6599.00 | 6599.00 | 6420.00 | 6566.00 | | | 1743069 | | SOL | 14572.00 | 14989.00 | 14491.00 | 14510.00 | | | 1645582 | | EXX | 16540.00 | 16618.00 | 16016.00 | 16250.00 | | | 1603881 | | LHC | 1413.00 | 1413.00 | 1380.00 | 1400.00 | | | 1585152 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | AEL | 1796.00 | 1796.00 | 1750.00 | 1750.00 | | | 1503356 | | BID | 42499.00 | 42499.00 | 41600.00 | 42090.00 | | | 1503190 | | JBL | 135.00 | 136.00 | 130.00 | 133.00 | | | 1502753 | | INP | 13746.00 | 13746.00 | 13466.00 | 13702.00 | | | 1477027 | | NRP | 14003.00 | 14418.00 | 14003.00 | 14325.00 | | | 1465633 | | SHP | 31009.00 | 31241.00 | 30643.00 | 31094.00 | | | 1428844 | | MSP | 1750.00 | 1767.00 | 1721.00 | 1739.00 | | | 1409124 | | IMP | 8739.00 | 9019.00 | 8739.00 | 8940.00 | | | 1382772 | | PPC | 413.00 | 415.00 | 403.00 | 410.00 | | | 1341619 | | AGL | 54000.00 | 54350.00 | 53333.00 | 53860.00 | | | 1335725 | | DRD | 1521.00 | 1560.00 | 1516.00 | 1530.00 | | | 1248630 | |
|
