| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RMH | 205.00 | 205.00 | 199.00 | 202.00 | -0.98 | -2.00 | 19726633 | | FSR | 6190.00 | 6267.00 | 6089.00 | 6229.00 | 1.78 | 109.00 | 14899596 | | OMU | 1000.00 | 1002.00 | 962.00 | 981.00 | 0.00 | 0.00 | 12490284 | | NEWUSD | 1788.00 | 1807.00 | 1785.00 | 1795.00 | -0.77 | -14.00 | 11146186 | | SSW | 3790.00 | 3840.00 | 3684.00 | 3777.00 | 1.34 | 50.00 | 10707218 | | NTC | 1285.00 | 1363.00 | 1285.00 | 1331.00 | 1.60 | 21.00 | 9987060 | | GRT | 1235.00 | 1235.00 | 1177.00 | 1200.00 | -0.25 | -3.00 | 9934485 | | RDF | 352.00 | 354.00 | 344.00 | 350.00 | 0.57 | 2.00 | 9060706 | | PPH | 2124.00 | 2130.00 | 2086.00 | 2098.00 | -0.38 | -8.00 | 7270334 | | HAR | 3685.00 | 3931.00 | 3595.00 | 3910.00 | 6.19 | 228.00 | 6804101 | | RMI | 3065.00 | 3161.00 | 3000.00 | 3105.00 | 2.37 | 72.00 | 6790385 | | FFB | 405.00 | 411.00 | 405.00 | 409.00 | 0.00 | 0.00 | 6738825 | | MTN | 12300.00 | 12768.00 | 12120.00 | 12701.00 | 4.90 | 593.00 | 6456884 | | WHL | 6300.00 | 6346.00 | 6227.00 | 6336.00 | 1.38 | 86.00 | 6423609 | | SAP | 4122.00 | 4512.00 | 4122.00 | 4497.00 | 7.89 | 329.00 | 5688876 | | IMP | 16200.00 | 16200.00 | 15510.00 | 15975.00 | 0.28 | 45.00 | 5338137 | | TKG | 4945.00 | 4945.00 | 4820.00 | 4878.00 | -0.25 | -12.00 | 5248347 | | GLN | 8907.00 | 9222.00 | 8875.00 | 9168.00 | 2.13 | 191.00 | 4999026 | | SBK | 14437.00 | 14675.00 | 14271.00 | 14606.00 | 1.71 | 246.00 | 4904387 | | LHC | 1610.00 | 1683.00 | 1604.00 | 1651.00 | 0.30 | 5.00 | 4716556 | | ORN | 21.00 | 21.00 | 20.00 | 21.00 | 0.00 | 0.00 | 4559099 | | CFR | 17590.00 | 18107.00 | 17526.00 | 17639.00 | -0.75 | -134.00 | 4395688 | | MSM | 6050.00 | 6084.00 | 6030.00 | 6040.00 | 0.00 | 0.00 | 4304406 | | ABG | 18250.00 | 18250.00 | 17749.00 | 18088.00 | 1.14 | 203.00 | 3954172 | | HMN | 376.00 | 391.00 | 373.00 | 376.00 | -4.81 | -19.00 | 3848467 | | PPC | 230.00 | 235.00 | 223.00 | 226.00 | -2.59 | -6.00 | 3569457 | | GFI | 13506.00 | 13506.00 | 13065.00 | 13397.00 | 1.92 | 253.00 | 3453439 | | FFA | 899.00 | 915.00 | 899.00 | 907.00 | 0.67 | 6.00 | 3452651 | | REM | 13500.00 | 13987.00 | 12880.00 | 13862.00 | 7.57 | 976.00 | 3380678 | | NPH | 13848.00 | 14489.00 | 13567.00 | 14317.00 | 5.40 | 734.00 | 3259719 | | SHP | 22140.00 | 22692.00 | 22006.00 | 22495.00 | 2.28 | 501.00 | 2992281 | | KBO | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 2839513 | | SOL | 29386.00 | 29875.00 | 28776.00 | 29500.00 | 0.47 | 138.00 | 2767738 | | SLM | 5163.00 | 5311.00 | 5128.00 | 5267.00 | 1.09 | 57.00 | 2740525 | | EQU | 1675.00 | 1675.00 | 1630.00 | 1648.00 | 0.00 | 0.00 | 2706668 | | TCP | 3813.00 | 3966.00 | 3784.00 | 3928.00 | 2.64 | 101.00 | 2657605 | | SRE | 1390.00 | 1399.00 | 1320.00 | 1360.00 | -4.43 | -63.00 | 2584499 | | INP | 7770.00 | 7770.00 | 7251.00 | 7283.00 | -4.20 | -319.00 | 2547449 | | MTM | 1648.00 | 1707.00 | 1648.00 | 1700.00 | 2.04 | 34.00 | 2447204 | | ANG | 22550.00 | 23143.00 | 22061.00 | 23086.00 | 3.55 | 792.00 | 2252805 | | VOD | 12341.00 | 12658.00 | 12201.00 | 12606.00 | 3.03 | 371.00 | 2241299 | | BID | 28500.00 | 29012.00 | 27969.00 | 28883.00 | 3.11 | 872.00 | 2218076 | | DSY | 10560.00 | 10695.00 | 10206.00 | 10507.00 | 1.34 | 139.00 | 2121039 | | NED | 20505.00 | 20505.00 | 19928.00 | 20350.00 | 1.75 | 350.00 | 2004030 | | KAP | 384.00 | 391.00 | 375.00 | 386.00 | 2.66 | 10.00 | 2001704 | | DCP | 3318.00 | 3403.00 | 3240.00 | 3293.00 | -0.75 | -25.00 | 1973517 | | APN | 13600.00 | 13728.00 | 13045.00 | 13400.00 | -0.52 | -70.00 | 1961054 | | VKE | 1253.00 | 1258.00 | 1240.00 | 1256.00 | 1.13 | 14.00 | 1904626 | | AGL | 52400.00 | 52400.00 | 50626.00 | 51800.00 | 1.07 | 548.00 | 1870091 | | LTE | 607.00 | 617.00 | 580.00 | 589.00 | -1.01 | -6.00 | 1860342 | |
|
