Symbol | Open | High | Low | Close | Percent | Change | Volume | RLC | 14.26 | 14.42 | 14.22 | 14.34 | 0.56 | 0.08 | 207500 | GLO | 1735.00 | 1806.00 | 1735.00 | 1785.00 | 3.78 | 65.00 | 204720 | TEL | 1260.00 | 1304.00 | 1245.00 | 1280.00 | 1.67 | 21.00 | 204130 | SFI | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 200000 | AREIT | 34.40 | 34.80 | 34.20 | 34.55 | 0.44 | 0.15 | 195700 | SMC | 105.00 | 105.60 | 103.50 | 105.60 | 0.57 | 0.60 | 195000 | FERRO | 2.74 | 2.88 | 2.74 | 2.85 | 4.40 | 0.12 | 195000 | AT | 3.92 | 3.92 | 3.91 | 3.91 | -1.01 | -0.04 | 193000 | PX | 2.84 | 2.85 | 2.76 | 2.83 | 0.71 | 0.02 | 187000 | RRHI | 50.00 | 50.60 | 49.90 | 50.40 | 1.00 | 0.50 | 167700 | V | 0.72 | 0.72 | 0.72 | 0.72 | 2.86 | 0.02 | 159000 | MER | 331.00 | 332.20 | 328.00 | 328.00 | -0.79 | -2.60 | 156790 | DMW | 6.45 | 6.53 | 6.40 | 6.50 | -0.46 | -0.03 | 146700 | RCB | 23.65 | 24.05 | 23.65 | 24.00 | 2.78 | 0.65 | 142000 | SM | 917.00 | 927.50 | 910.00 | 910.00 | -1.52 | -14.00 | 140420 | RLT | 0.15 | 0.15 | 0.15 | 0.15 | -6.25 | -0.01 | 140000 | IRC | 1.02 | 1.04 | 0.99 | 1.00 | 0.00 | 0.00 | 140000 | LSC | 0.63 | 0.65 | 0.63 | 0.65 | -7.14 | -0.05 | 127000 | MARC | 0.97 | 0.97 | 0.97 | 0.97 | 1.04 | 0.01 | 125000 | FDC | 5.22 | 5.22 | 5.18 | 5.20 | 0.00 | 0.00 | 124800 | BEL | 1.18 | 1.20 | 1.16 | 1.16 | 0.00 | 0.00 | 124000 | CROWN | 1.50 | 1.53 | 1.50 | 1.50 | 0.00 | 0.00 | 117000 | SBS | 3.90 | 3.94 | 3.90 | 3.94 | 1.03 | 0.04 | 110000 | MWC | 18.20 | 18.20 | 17.90 | 17.94 | 0.22 | 0.04 | 106400 | FPI | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00 | 100000 | ATNB | 0.40 | 0.40 | 0.40 | 0.40 | 2.56 | 0.01 | 100000 | LPZ | 3.85 | 3.85 | 3.85 | 3.85 | 0.79 | 0.03 | 100000 | FGEN | 20.10 | 20.90 | 20.05 | 20.10 | 0.00 | 0.00 | 91200 | VMC | 3.05 | 3.05 | 3.00 | 3.00 | -1.64 | -0.05 | 91000 | SEVN | 88.90 | 88.90 | 81.80 | 81.80 | -8.09 | -7.20 | 83400 | WPI | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 80000 | MRSGI | 1.40 | 1.42 | 1.36 | 1.42 | 0.00 | 0.00 | 77000 | CEB | 39.75 | 39.75 | 39.40 | 39.60 | 0.00 | 0.00 | 76700 | AXLM | 2.46 | 2.46 | 2.46 | 2.46 | -0.40 | -0.01 | 76000 | PXP | 4.90 | 4.95 | 4.80 | 4.95 | 2.27 | 0.11 | 76000 | DD | 7.35 | 7.35 | 7.20 | 7.34 | -0.14 | -0.01 | 72800 | SHLPH | 15.46 | 15.60 | 15.40 | 15.40 | -0.39 | -0.06 | 67400 | IMI | 5.15 | 5.15 | 5.10 | 5.12 | -0.58 | -0.03 | 63700 | FOOD | 0.54 | 0.56 | 0.54 | 0.56 | 1.82 | 0.01 | 62000 | MB | 0.29 | 0.29 | 0.29 | 0.29 | -6.45 | -0.02 | 60000 | DWC | 1.38 | 1.38 | 1.36 | 1.36 | -9.33 | -0.14 | 58000 | SPC | 8.62 | 9.07 | 8.61 | 8.61 | -0.12 | -0.01 | 55900 | HOUSE | 9.25 | 9.30 | 9.25 | 9.30 | 0.54 | 0.05 | 55900 | FB | 46.00 | 47.00 | 46.00 | 47.00 | 1.08 | 0.50 | 55200 | APO | 0.58 | 0.58 | 0.57 | 0.58 | -1.69 | -0.01 | 54000 | SHNG | 2.77 | 2.82 | 2.77 | 2.82 | 2.17 | 0.06 | 53000 | TUGS | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 50000 | FAF | 0.67 | 0.67 | 0.65 | 0.65 | 0.00 | 0.00 | 50000 | ARA | 0.90 | 0.92 | 0.90 | 0.92 | 3.37 | 0.03 | 50000 | EW | 7.13 | 7.18 | 7.12 | 7.18 | 0.70 | 0.05 | 48500 | |
|