| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SSW | 2595.00 | 2729.00 | 2524.00 | 2694.00 | 4.06 | 105.00 | 22396456 | | OMU | 1163.00 | 1163.00 | 1133.00 | 1138.00 | -2.15 | -25.00 | 16999865 | | RDF | 454.00 | 454.00 | 449.00 | 453.00 | -0.44 | -2.00 | 9760846 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | IMP | 13920.00 | 13920.00 | 13215.00 | 13600.00 | 0.00 | 0.00 | 8334392 | | PPH | 2700.00 | 2703.00 | 2617.00 | 2647.00 | -0.86 | -23.00 | 6617552 | | GLN | 6411.00 | 6500.00 | 6385.00 | 6434.00 | 0.28 | 18.00 | 6515663 | | FSR | 7304.00 | 7342.00 | 7182.00 | 7270.00 | -0.60 | -44.00 | 5926661 | | SOL | 8248.00 | 8258.00 | 7900.00 | 8180.00 | -1.65 | -137.00 | 5891313 | | LTE | 854.00 | 861.00 | 847.00 | 849.00 | -1.05 | -9.00 | 5740095 | | NTC | 1428.00 | 1486.00 | 1422.00 | 1454.00 | 1.25 | 18.00 | 5581714 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | LHC | 1460.00 | 1484.00 | 1431.00 | 1441.00 | -0.96 | -14.00 | 4934861 | | GRT | 1300.00 | 1327.00 | 1279.00 | 1298.00 | -0.08 | -1.00 | 4896042 | | NPH | 15450.00 | 16187.00 | 15304.00 | 15874.00 | 2.89 | 446.00 | 4848029 | | PAN | 1139.00 | 1139.00 | 1084.00 | 1102.00 | -0.18 | -2.00 | 4766657 | | SAC | 295.00 | 299.00 | 294.00 | 298.00 | -0.67 | -2.00 | 4130354 | | PIK | 2605.00 | 2781.00 | 2605.00 | 2731.00 | 4.44 | 116.00 | 3843871 | | SSS | 1582.00 | 1582.00 | 1557.00 | 1557.00 | -1.64 | -26.00 | 3806317 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | SAP | 3248.00 | 3404.00 | 3248.00 | 3352.00 | 1.18 | 39.00 | 3182220 | | AFT | 5085.00 | 5147.00 | 4917.00 | 5020.00 | 0.06 | 3.00 | 3175174 | | MTN | 12104.00 | 12104.00 | 11918.00 | 12000.00 | -0.86 | -104.00 | 2926495 | | MTM | 3500.00 | 3500.00 | 3379.00 | 3422.00 | -0.55 | -19.00 | 2648058 | | SLM | 8685.00 | 8685.00 | 8475.00 | 8560.00 | -0.50 | -43.00 | 2513248 | | AMS | 70320.00 | 75307.00 | 69990.00 | 73700.00 | 5.35 | 3745.00 | 2377537 | | EQU | 1530.00 | 1543.00 | 1524.00 | 1540.00 | 0.65 | 10.00 | 2291390 | | NRP | 13795.00 | 13795.00 | 13484.00 | 13600.00 | -1.63 | -225.00 | 2199444 | | ORN | 15.00 | 15.00 | 14.00 | 15.00 | 0.00 | 0.00 | 2185049 | | WHL | 5580.00 | 5725.00 | 5538.00 | 5648.00 | 0.21 | 12.00 | 2097932 | | TRU | 7110.00 | 7110.00 | 6970.00 | 7014.00 | -1.41 | -100.00 | 2031975 | | ABG | 16620.00 | 16877.00 | 16510.00 | 16681.00 | -0.81 | -136.00 | 1834887 | | GFI | 39600.00 | 40154.00 | 38600.00 | 39651.00 | 0.10 | 41.00 | 1736239 | | KAP | 255.00 | 265.00 | 252.00 | 258.00 | 1.18 | 3.00 | 1690625 | | SBK | 22401.00 | 22769.00 | 22266.00 | 22595.00 | -0.89 | -203.00 | 1642192 | | VKE | 1936.00 | 1936.00 | 1911.00 | 1927.00 | -0.46 | -9.00 | 1546518 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | VOD | 13554.00 | 13747.00 | 13474.00 | 13680.00 | -0.54 | -74.00 | 1519055 | | AGL | 51138.00 | 51753.00 | 50938.00 | 51059.00 | -0.51 | -261.00 | 1440896 | | ANG | 79199.00 | 79199.00 | 75727.00 | 77391.00 | -0.25 | -191.00 | 1435913 | | MRP | 24001.00 | 24499.00 | 23800.00 | 24161.00 | -0.31 | -74.00 | 1376980 | | BLU | 1027.00 | 1027.00 | 998.00 | 1010.00 | 0.50 | 5.00 | 1305673 | | RES | 5863.00 | 5890.00 | 5779.00 | 5788.00 | -1.30 | -76.00 | 1241403 | | NED | 25700.00 | 25700.00 | 24926.00 | 25182.00 | -1.33 | -340.00 | 1234121 | | TFG | 13120.00 | 13120.00 | 12851.00 | 12944.00 | -0.58 | -75.00 | 1188332 | | BVT | 24020.00 | 24021.00 | 22915.00 | 23427.00 | -1.72 | -411.00 | 1119926 | | WEZ | 41.00 | 45.00 | 38.00 | 45.00 | 9.76 | 4.00 | 1116451 | | INL | 11600.00 | 12212.00 | 11559.00 | 12150.00 | 3.73 | 437.00 | 1097540 | | DSY | 20949.00 | 20980.00 | 20711.00 | 20909.00 | -0.20 | -42.00 | 1085243 | | APN | 12300.00 | 12300.00 | 11913.00 | 11950.00 | -0.76 | -92.00 | 1067618 | |
|
