| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ORN | 15.00 | 15.00 | 12.00 | 14.00 | -6.67 | -1.00 | 15777416 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | SSW | 3343.00 | 3494.00 | 3342.00 | 3494.00 | 5.18 | 172.00 | 8429606 | | GLN | 7400.00 | 7400.00 | 7206.00 | 7292.00 | -0.79 | -58.00 | 6309620 | | FSR | 7539.00 | 7588.00 | 7450.00 | 7481.00 | -1.04 | -79.00 | 5549965 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | SAP | 3017.00 | 3017.00 | 2890.00 | 2915.00 | -3.38 | -102.00 | 4864031 | | RDF | 454.00 | 468.00 | 453.00 | 468.00 | 3.08 | 14.00 | 4726536 | | GRT | 1348.00 | 1379.00 | 1341.00 | 1378.00 | 2.53 | 34.00 | 4725965 | | GND | 1200.00 | 1204.00 | 1170.00 | 1188.00 | -1.00 | -12.00 | 4318857 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | PPH | 2800.00 | 2824.00 | 2780.00 | 2815.00 | 0.72 | 20.00 | 3191856 | | IMP | 16517.00 | 17110.00 | 15916.00 | 17110.00 | 5.01 | 816.00 | 2887461 | | OMU | 1220.00 | 1225.00 | 1205.00 | 1215.00 | -0.57 | -7.00 | 2586988 | | MTN | 14000.00 | 14114.00 | 13900.00 | 13997.00 | -0.33 | -47.00 | 2533712 | | MTM | 3327.00 | 3434.00 | 3327.00 | 3402.00 | 0.65 | 22.00 | 2480605 | | RNI | 57045.00 | 57045.00 | 52257.00 | 53101.00 | -7.93 | -4572.00 | 2279250 | | SRE | 2265.00 | 2310.00 | 2264.00 | 2293.00 | 0.79 | 18.00 | 2266146 | | VKE | 1943.00 | 1979.00 | 1923.00 | 1979.00 | 2.27 | 44.00 | 2226237 | | KP2 | 62.00 | 65.00 | 62.00 | 65.00 | 3.17 | 2.00 | 2215344 | | TKG | 5270.00 | 5392.00 | 5222.00 | 5383.00 | 2.32 | 122.00 | 1986631 | | PAN | 1176.00 | 1190.00 | 1167.00 | 1179.00 | 1.20 | 14.00 | 1896634 | | LHC | 1465.00 | 1465.00 | 1435.00 | 1443.00 | -1.23 | -18.00 | 1895426 | | TFG | 12910.00 | 13801.00 | 12910.00 | 13709.00 | 2.28 | 305.00 | 1850758 | | KAP | 196.00 | 196.00 | 186.00 | 190.00 | -0.52 | -1.00 | 1832722 | | NTC | 1440.00 | 1440.00 | 1406.00 | 1414.00 | -1.05 | -15.00 | 1693954 | | SOL | 8700.00 | 8866.00 | 8533.00 | 8854.00 | 0.90 | 79.00 | 1671853 | | LTE | 813.00 | 818.00 | 802.00 | 817.00 | 1.62 | 13.00 | 1543985 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | NPH | 19567.00 | 20000.00 | 19127.00 | 19940.00 | 3.48 | 670.00 | 1469309 | | BLU | 1440.00 | 1440.00 | 1371.00 | 1387.00 | -1.84 | -26.00 | 1413069 | | ABG | 18050.00 | 18050.00 | 17807.00 | 17960.00 | -0.50 | -90.00 | 1335782 | | SPG | 1595.00 | 1595.00 | 1534.00 | 1554.00 | -2.57 | -41.00 | 1250159 | | SLM | 8890.00 | 8964.00 | 8798.00 | 8881.00 | -0.80 | -72.00 | 1239354 | | DRD | 2436.00 | 2500.00 | 2436.00 | 2490.00 | 3.11 | 75.00 | 1168770 | | WHL | 5250.00 | 5250.00 | 5179.00 | 5236.00 | 0.21 | 11.00 | 1152172 | | CTA | 172.00 | 180.00 | 171.00 | 172.00 | 0.00 | 0.00 | 1148598 | | QLT | 3753.00 | 3753.00 | 3667.00 | 3682.00 | -1.05 | -39.00 | 1116061 | | BTI | 84992.00 | 85340.00 | 84490.00 | 84840.00 | 0.78 | 658.00 | 1056048 | | APN | 12019.00 | 12233.00 | 11808.00 | 11856.00 | -2.97 | -363.00 | 1050286 | | NRP | 13399.00 | 13696.00 | 13369.00 | 13660.00 | 1.90 | 255.00 | 996668 | | TRU | 7440.00 | 7444.00 | 7284.00 | 7389.00 | 0.37 | 27.00 | 952864 | | REM | 16999.00 | 17091.00 | 16828.00 | 16831.00 | -1.71 | -292.00 | 940030 | | JBL | 86.00 | 86.00 | 85.00 | 85.00 | 1.19 | 1.00 | 865852 | | PPC | 528.00 | 528.00 | 512.00 | 513.00 | -0.77 | -4.00 | 853825 | | TRE | 106.00 | 107.00 | 106.00 | 107.00 | 0.94 | 1.00 | 849611 | | SBK | 22850.00 | 22850.00 | 22568.00 | 22650.00 | -0.78 | -179.00 | 812672 | | MRP | 22150.00 | 22235.00 | 21894.00 | 22167.00 | 0.17 | 38.00 | 798563 | | RMH | 43.00 | 44.00 | 42.00 | 42.00 | -2.33 | -1.00 | 797975 | | SAC | 306.00 | 309.00 | 300.00 | 308.00 | 1.32 | 4.00 | 751789 | |
|
