| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RMH | 50.00 | 51.00 | 48.00 | 49.00 | -2.00 | -1.00 | 35818274 | | GRT | 1159.00 | 1177.00 | 1153.00 | 1166.00 | 0.60 | 7.00 | 11954368 | | FSR | 6750.00 | 6835.00 | 6690.00 | 6783.00 | 0.53 | 36.00 | 9819715 | | SSW | 2900.00 | 3023.00 | 2889.00 | 2972.00 | 3.19 | 92.00 | 9770100 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | RDF | 327.00 | 338.00 | 327.00 | 335.00 | 2.45 | 8.00 | 8392564 | | PPH | 1614.00 | 1668.00 | 1614.00 | 1659.00 | 1.72 | 28.00 | 6902886 | | OMU | 1217.00 | 1217.00 | 1188.00 | 1206.00 | 0.50 | 6.00 | 5957703 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | WHL | 7350.00 | 7517.00 | 7331.00 | 7454.00 | 1.55 | 114.00 | 4728159 | | MTN | 13125.00 | 13443.00 | 13125.00 | 13425.00 | 1.59 | 210.00 | 4165008 | | MCG | 8700.00 | 8793.00 | 8371.00 | 8565.00 | -0.98 | -85.00 | 3501596 | | SHP | 22262.00 | 23333.00 | 22262.00 | 23324.00 | 5.60 | 1237.00 | 3117242 | | VKE | 1198.00 | 1213.00 | 1197.00 | 1204.00 | 0.50 | 6.00 | 3087153 | | GFI | 25497.00 | 25872.00 | 25172.00 | 25672.00 | 2.91 | 725.00 | 3015014 | | IMP | 12103.00 | 12338.00 | 12089.00 | 12308.00 | 4.12 | 487.00 | 2922791 | | SLM | 6019.00 | 6100.00 | 5959.00 | 6022.00 | 0.53 | 32.00 | 2595837 | | GLN | 10696.00 | 10696.00 | 10436.00 | 10461.00 | -0.32 | -34.00 | 2533230 | | SBK | 17898.00 | 17898.00 | 17424.00 | 17551.00 | -0.10 | -17.00 | 2442152 | | LHC | 2079.00 | 2079.00 | 2024.00 | 2036.00 | -1.17 | -24.00 | 2427460 | | ABG | 16961.00 | 17163.00 | 16845.00 | 16979.00 | 0.78 | 131.00 | 2355220 | | KBO | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2291751 | | CTA | 149.00 | 150.00 | 148.00 | 148.00 | -0.67 | -1.00 | 2266851 | | TFG | 9339.00 | 9795.00 | 9339.00 | 9665.00 | 3.15 | 295.00 | 2114749 | | NED | 22196.00 | 22300.00 | 21860.00 | 22073.00 | -0.47 | -104.00 | 2108457 | | PIK | 3778.00 | 4042.00 | 3778.00 | 4035.00 | 5.32 | 204.00 | 2095369 | | REM | 15048.00 | 15336.00 | 15014.00 | 15099.00 | 0.39 | 59.00 | 1850356 | | SAC | 191.00 | 191.00 | 183.00 | 185.00 | 1.09 | 2.00 | 1815463 | | DSY | 14161.00 | 14673.00 | 14161.00 | 14445.00 | -0.38 | -55.00 | 1772716 | | SNH | 4.00 | 5.00 | 4.00 | 5.00 | 25.00 | 1.00 | 1750064 | | TRU | 5520.00 | 5839.00 | 5520.00 | 5791.00 | 2.53 | 143.00 | 1742932 | | MRP | 14675.00 | 15024.00 | 14514.00 | 14931.00 | 2.81 | 408.00 | 1733173 | | VOD | 11570.00 | 11570.00 | 11373.00 | 11422.00 | -0.01 | -1.00 | 1693464 | | SAP | 4025.00 | 4151.00 | 3999.00 | 4102.00 | 2.40 | 96.00 | 1603691 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | MTM | 1820.00 | 1820.00 | 1786.00 | 1811.00 | 0.11 | 2.00 | 1332211 | | TKG | 2825.00 | 2976.00 | 2794.00 | 2955.00 | 6.41 | 178.00 | 1317699 | | FFA | 1259.00 | 1302.00 | 1252.00 | 1274.00 | 1.84 | 23.00 | 1312628 | | NPH | 12066.00 | 12175.00 | 11819.00 | 12033.00 | 2.11 | 249.00 | 1310881 | | COH | 881.00 | 915.00 | 881.00 | 915.00 | 2.35 | 21.00 | 1296307 | | ANG | 37801.00 | 38454.00 | 37702.00 | 38238.00 | 1.97 | 738.00 | 1270047 | | BWN | 250.00 | 257.00 | 250.00 | 257.00 | 0.39 | 1.00 | 1267551 | | TCP | 661.00 | 661.00 | 618.00 | 623.00 | -1.42 | -9.00 | 1245082 | | HAR | 7645.00 | 7700.00 | 7566.00 | 7641.00 | 2.08 | 156.00 | 1239298 | | BTI | 61800.00 | 61811.00 | 60894.00 | 61130.00 | -1.85 | -1150.00 | 1228852 | | EQU | 1130.00 | 1145.00 | 1125.00 | 1145.00 | 2.14 | 24.00 | 1220717 | | KAP | 268.00 | 268.00 | 257.00 | 261.00 | 0.38 | 1.00 | 1186095 | | SOL | 23940.00 | 23974.00 | 23400.00 | 23562.00 | -1.06 | -253.00 | 1161752 | | NTC | 1406.00 | 1422.00 | 1402.00 | 1422.00 | 1.72 | 24.00 | 1157545 | | SPG | 3230.00 | 3349.00 | 3175.00 | 3300.00 | 2.45 | 79.00 | 1097545 | |
|
