| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NY1 | 4379.00 | 4389.00 | 4297.00 | 4305.00 | -1.49 | -65.00 | 416664 | | ANH | 123052.00 | 123591.00 | 121407.00 | 121600.00 | -0.80 | -986.00 | 415364 | | HYP | 4332.00 | 4333.00 | 4264.00 | 4286.00 | -0.51 | -22.00 | 415242 | | SPP | 10900.00 | 11071.00 | 10798.00 | 11071.00 | 1.67 | 182.00 | 409311 | | KBO | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 400000 | | AFT | 4500.00 | 4540.00 | 4425.00 | 4450.00 | -1.11 | -50.00 | 392163 | | COH | 907.00 | 927.00 | 885.00 | 886.00 | -2.53 | -23.00 | 357237 | | RBX | 4473.00 | 4491.00 | 4380.00 | 4485.00 | 0.00 | 0.00 | 353136 | | LAB | 6.00 | 6.00 | 5.00 | 5.00 | -16.67 | -1.00 | 351753 | | ADH | 3280.00 | 3286.00 | 3181.00 | 3232.00 | -1.43 | -47.00 | 342209 | | NPN | 549950.00 | 549950.00 | 538376.00 | 541902.00 | -0.95 | -5186.00 | 338087 | | RMH | 42.00 | 44.00 | 42.00 | 43.00 | 0.00 | 0.00 | 335031 | | RES | 6154.00 | 6244.00 | 6075.00 | 6094.00 | -1.76 | -109.00 | 327053 | | AFE | 10201.00 | 10201.00 | 9983.00 | 10013.00 | -0.69 | -70.00 | 294028 | | ARL | 17900.00 | 18128.00 | 17807.00 | 18000.00 | -0.49 | -89.00 | 277062 | | YRK | 200.00 | 200.00 | 200.00 | 200.00 | -1.96 | -4.00 | 275628 | | ATT | 1418.00 | 1430.00 | 1403.00 | 1410.00 | -0.56 | -8.00 | 268318 | | REN | 1140.00 | 1150.00 | 1091.00 | 1121.00 | 0.27 | 3.00 | 247442 | | ACT | 157.00 | 157.00 | 157.00 | 157.00 | -7.65 | -13.00 | 238482 | | TSG | 771.00 | 786.00 | 771.00 | 775.00 | 0.91 | 7.00 | 236044 | | IPF | 774.00 | 774.00 | 754.00 | 760.00 | 0.00 | 0.00 | 224779 | | OMN | 7876.00 | 7921.00 | 7836.00 | 7878.00 | 0.11 | 9.00 | 200226 | | CPI | 359999.00 | 359999.00 | 348371.00 | 355530.00 | -0.14 | -496.00 | 186257 | | SEA | 1039.00 | 1040.00 | 1025.00 | 1040.00 | 0.00 | 0.00 | 182163 | | ART | 2710.00 | 2720.00 | 2630.00 | 2720.00 | -0.37 | -10.00 | 180667 | | CFR | 333600.00 | 340545.00 | 333511.00 | 335238.00 | 0.80 | 2647.00 | 173269 | | MUR | 110.00 | 110.00 | 107.00 | 110.00 | 0.00 | 0.00 | 165567 | | BAW | 11499.00 | 11499.00 | 11349.00 | 11450.00 | 0.62 | 70.00 | 165313 | | BAU | 0.25 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00 | 164085 | | WEZ | 44.00 | 45.00 | 44.00 | 45.00 | 2.27 | 1.00 | 161258 | | RFG | 1712.00 | 1726.00 | 1650.00 | 1655.00 | -1.55 | -26.00 | 154916 | | TMT | 140.00 | 140.00 | 108.00 | 117.00 | -11.36 | -15.00 | 151140 | | ENX | 479.00 | 479.00 | 460.00 | 479.00 | -0.21 | -1.00 | 140000 | | TTO | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 139132 | | EOH | 227.00 | 240.00 | 227.00 | 237.00 | -1.25 | -3.00 | 131122 | | APF | 55.00 | 57.00 | 50.00 | 57.00 | 1.79 | 1.00 | 126826 | | HUG | 187.00 | 187.00 | 176.00 | 187.00 | -1.58 | -3.00 | 111504 | | DIB | 536.00 | 536.00 | 535.00 | 535.00 | 0.00 | 0.00 | 111402 | | SNT | 43239.00 | 43239.00 | 41867.00 | 42421.00 | -1.31 | -561.00 | 107334 | | JSE | 13387.00 | 13387.00 | 13012.00 | 13074.00 | -2.43 | -326.00 | 106730 | | AVR | 9.24 | 10.22 | 9.01 | 10.22 | 14.83 | 1.32 | 106231 | | BHETNC | 2531.00 | 2569.00 | 2502.00 | 2502.00 | -0.67 | -17.00 | 105110 | | HLM | 212.00 | 225.00 | 198.00 | 212.00 | -5.78 | -13.00 | 103035 | | CGR | 500.00 | 500.00 | 475.00 | 480.00 | -4.00 | -20.00 | 101837 | | NVS | 738.00 | 750.00 | 738.00 | 750.00 | 0.00 | 0.00 | 100388 | | WKF | 165.00 | 165.00 | 154.00 | 154.00 | -6.67 | -11.00 | 100000 | | SNV | 899.00 | 900.00 | 853.00 | 871.00 | -0.80 | -7.00 | 93119 | | MFL | 261.00 | 262.00 | 261.00 | 261.00 | 0.00 | 0.00 | 91368 | | KAL | 4350.00 | 4350.00 | 4090.00 | 4090.00 | -2.62 | -110.00 | 89133 | | BEL | 4200.00 | 4325.00 | 4190.00 | 4190.00 | -0.21 | -9.00 | 88789 | |
|
