| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ACL | 130.00 | 130.00 | 125.00 | 126.00 | 0.00 | 0.00 | 311073 | | ATT | 1315.00 | 1328.00 | 1305.00 | 1315.00 | 1.08 | 14.00 | 300296 | | NPN | 375800.00 | 379301.00 | 374100.00 | 375972.00 | 1.62 | 5977.00 | 286939 | | S32 | 4015.00 | 4145.00 | 4015.00 | 4067.00 | 0.05 | 2.00 | 281873 | | TGA | 13305.00 | 13473.00 | 13151.00 | 13250.00 | -0.20 | -26.00 | 277606 | | AMS | 61199.00 | 63199.00 | 60825.00 | 60949.00 | 0.55 | 336.00 | 269304 | | ADH | 3442.00 | 3474.00 | 3403.00 | 3474.00 | 2.06 | 70.00 | 263533 | | OCT | 1145.00 | 1145.00 | 1111.00 | 1131.00 | -0.35 | -4.00 | 259275 | | RNI | 46299.00 | 46825.00 | 45343.00 | 45343.00 | -1.64 | -758.00 | 244511 | | CFR | 345000.00 | 356999.00 | 345000.00 | 347559.00 | 0.66 | 2287.00 | 234491 | | MTH | 10952.00 | 10974.00 | 10750.00 | 10800.00 | 0.19 | 21.00 | 233624 | | IPF | 774.00 | 774.00 | 754.00 | 760.00 | 0.00 | 0.00 | 224779 | | EMI | 1052.00 | 1073.00 | 1052.00 | 1055.00 | -2.31 | -25.00 | 213946 | | HMN | 6505.00 | 6599.00 | 6338.00 | 6371.00 | -1.38 | -89.00 | 210545 | | AFH | 835.00 | 844.00 | 789.00 | 824.00 | -1.32 | -11.00 | 206889 | | EPE | 510.00 | 510.00 | 485.00 | 500.00 | 0.00 | 0.00 | 204222 | | DIB | 531.00 | 535.00 | 526.00 | 534.00 | 0.75 | 4.00 | 191459 | | RLO | 7016.00 | 7091.00 | 6953.00 | 6967.00 | -0.27 | -19.00 | 179018 | | MCG | 11299.00 | 11470.00 | 11102.00 | 11372.00 | 1.54 | 172.00 | 172047 | | AFE | 8383.00 | 8408.00 | 8311.00 | 8311.00 | -0.11 | -9.00 | 171743 | | MUR | 110.00 | 110.00 | 107.00 | 110.00 | 0.00 | 0.00 | 165567 | | APF | 43.00 | 45.00 | 43.00 | 45.00 | 0.00 | 0.00 | 165000 | | BAU | 0.25 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00 | 164085 | | REN | 540.00 | 540.00 | 525.00 | 528.00 | -1.86 | -10.00 | 154679 | | GML | 124.00 | 129.00 | 124.00 | 124.00 | -2.36 | -3.00 | 151269 | | 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 | | ZED | 151.00 | 158.00 | 151.00 | 151.00 | 0.67 | 1.00 | 120801 | | AEL | 2185.00 | 2199.00 | 2142.00 | 2171.00 | -0.73 | -16.00 | 120234 | | JSE | 11927.00 | 12002.00 | 11804.00 | 11877.00 | 0.10 | 12.00 | 113865 | | NEWUSD | 1866.00 | 1874.00 | 1866.00 | 1869.00 | -1.01 | -19.00 | 111747 | | AVR | 9.24 | 10.22 | 9.01 | 10.22 | 14.83 | 1.32 | 106231 | | AMETNQ | 1444.00 | 1444.00 | 1415.00 | 1430.00 | 0.70 | 10.00 | 100083 | | DTC | 4850.00 | 4887.00 | 4775.00 | 4824.00 | 0.27 | 13.00 | 99111 | | AIL | 868.00 | 890.00 | 851.00 | 884.00 | 1.38 | 12.00 | 88921 | | HCI | 16099.00 | 16202.00 | 15500.00 | 15646.00 | -2.30 | -369.00 | 83975 | | AEG | 1248.00 | 1260.00 | 1210.00 | 1232.00 | 0.24 | 3.00 | 83090 | | CMH | 3200.00 | 3202.00 | 3135.00 | 3145.00 | -1.63 | -52.00 | 80716 | | SSS | 1479.00 | 1499.00 | 1455.00 | 1473.00 | -0.47 | -7.00 | 77455 | | BAW | 10760.00 | 10857.00 | 10652.00 | 10770.00 | 0.09 | 10.00 | 77288 | | PPETNQ | 448.00 | 448.00 | 441.00 | 441.00 | 0.00 | 0.00 | 77094 | | ACT | 185.00 | 185.00 | 174.00 | 176.00 | -11.11 | -22.00 | 76409 | | 4SI | 68.00 | 69.00 | 66.00 | 69.00 | 2.99 | 2.00 | 75600 | | FBR | 6320.00 | 6365.00 | 6250.00 | 6250.00 | -0.81 | -51.00 | 75441 | | MTA | 940.00 | 940.00 | 876.00 | 876.00 | -3.10 | -28.00 | 75201 | | PMV | 239.00 | 240.00 | 239.00 | 240.00 | 0.42 | 1.00 | 75000 | | SEP | 166.00 | 166.00 | 165.00 | 165.00 | -0.60 | -1.00 | 72749 | | CTA | 160.00 | 165.00 | 158.00 | 161.00 | 2.55 | 4.00 | 70350 | | SSK | 403.00 | 410.00 | 365.00 | 400.00 | 0.76 | 3.00 | 68273 | | CGR | 610.00 | 610.00 | 600.00 | 603.00 | -0.33 | -2.00 | 64228 | |
|
