| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TCM | 31700.00 | 31700.00 | 30500.00 | 31000.00 | -3.12 | -1000.00 | 2132600 | | GEG | 15900.00 | 16450.00 | 15800.00 | 16300.00 | 2.84 | 450.00 | 2096500 | | MST | 5900.00 | 6000.00 | 5900.00 | 6000.00 | 5.26 | 300.00 | 2034445 | | IBC | 1770.00 | 1770.00 | 1770.00 | 1770.00 | -6.84 | -130.00 | 1889700 | | VPI | 50900.00 | 53100.00 | 50400.00 | 53000.00 | 2.71 | 1400.00 | 1874900 | | CTS | 28400.00 | 28450.00 | 27700.00 | 27950.00 | -0.18 | -50.00 | 1848200 | | SRA | 2600.00 | 2700.00 | 2600.00 | 2600.00 | -7.14 | -200.00 | 1827179 | | SJF | 1900.00 | 1930.00 | 1770.00 | 1790.00 | -5.79 | -110.00 | 1796100 | | DPG | 43500.00 | 44950.00 | 43500.00 | 44200.00 | 2.08 | 900.00 | 1669100 | | PVX | 2000.00 | 2100.00 | 1900.00 | 2100.00 | 0.00 | 0.00 | 1610000 | | CSM | 13200.00 | 13550.00 | 13100.00 | 13250.00 | 1.15 | 150.00 | 1586700 | | HVN | 38500.00 | 38800.00 | 38300.00 | 38400.00 | 0.13 | 50.00 | 1569000 | | GTN | 18600.00 | 19400.00 | 18450.00 | 19100.00 | 3.24 | 600.00 | 1510000 | | VDS | 14550.00 | 14750.00 | 14400.00 | 14400.00 | -1.03 | -150.00 | 1484600 | | POM | 2800.00 | 2850.00 | 2790.00 | 2810.00 | -0.35 | -10.00 | 1482800 | | PC1 | 21850.00 | 21900.00 | 21700.00 | 21850.00 | 0.46 | 100.00 | 1478400 | | HAH | 70200.00 | 70300.00 | 68800.00 | 69000.00 | -1.00 | -700.00 | 1465600 | | DPR | 40500.00 | 40500.00 | 39300.00 | 39450.00 | -1.38 | -550.00 | 1428600 | | IJC | 12500.00 | 12650.00 | 12500.00 | 12550.00 | 0.40 | 50.00 | 1418800 | | DGC | 102900.00 | 103400.00 | 101700.00 | 102000.00 | -0.97 | -1000.00 | 1406100 | | QBS | 1400.00 | 1400.00 | 1360.00 | 1380.00 | 0.00 | 0.00 | 1367900 | | IDI | 7090.00 | 7190.00 | 7020.00 | 7150.00 | 1.27 | 90.00 | 1338400 | | AAA | 7230.00 | 7270.00 | 7190.00 | 7210.00 | 0.14 | 10.00 | 1315100 | | QCG | 11700.00 | 12150.00 | 11700.00 | 11900.00 | 1.71 | 200.00 | 1314100 | | TKC | 1200.00 | 1300.00 | 1200.00 | 1200.00 | -7.69 | -100.00 | 1280000 | | PVT | 18000.00 | 18000.00 | 17800.00 | 17900.00 | 0.28 | 50.00 | 1271000 | | BSI | 42800.00 | 43300.00 | 42450.00 | 42500.00 | -0.70 | -300.00 | 1265000 | | VOS | 14850.00 | 15000.00 | 14700.00 | 14750.00 | -0.67 | -100.00 | 1259900 | | ART | 1300.00 | 1300.00 | 1300.00 | 1300.00 | -7.14 | -100.00 | 1250000 | | HUT | 12900.00 | 13000.00 | 12500.00 | 12700.00 | -1.55 | -200.00 | 1223265 | | HAX | 15350.00 | 15400.00 | 15150.00 | 15200.00 | -0.33 | -50.00 | 1221300 | | VHC | 57500.00 | 58500.00 | 57400.00 | 57800.00 | 0.70 | 400.00 | 1211500 | | NHA | 20550.00 | 21150.00 | 20550.00 | 20900.00 | 2.45 | 500.00 | 1184800 | | GIL | 19400.00 | 19450.00 | 18700.00 | 18750.00 | -3.35 | -650.00 | 1148200 | | ELC | 22450.00 | 22900.00 | 22300.00 | 22850.00 | 2.24 | 500.00 | 1142900 | | SBT | 19800.00 | 19850.00 | 19600.00 | 19750.00 | 0.00 | 0.00 | 1140600 | | ASM | 7510.00 | 7540.00 | 7370.00 | 7400.00 | -0.67 | -50.00 | 1116900 | | CRC | 9630.00 | 10000.00 | 9420.00 | 10000.00 | 3.84 | 370.00 | 1077700 | | NAG | 13500.00 | 13700.00 | 13200.00 | 13400.00 | -0.74 | -100.00 | 1055434 | | TCD | 2140.00 | 2140.00 | 2030.00 | 2030.00 | -3.79 | -80.00 | 1040400 | | KSB | 17050.00 | 17100.00 | 16900.00 | 17050.00 | 0.59 | 100.00 | 1010400 | | PVL | 2200.00 | 2300.00 | 2000.00 | 2200.00 | 0.00 | 0.00 | 984110 | | VGC | 44750.00 | 44850.00 | 44150.00 | 44300.00 | -0.67 | -300.00 | 969600 | | KVC | 1200.00 | 1300.00 | 1200.00 | 1300.00 | 8.33 | 100.00 | 953180 | | PLX | 37000.00 | 37300.00 | 37000.00 | 37250.00 | 0.68 | 250.00 | 937200 | | TDC | 10950.00 | 11200.00 | 10950.00 | 11150.00 | 1.83 | 200.00 | 919900 | | NT2 | 19000.00 | 19500.00 | 19000.00 | 19500.00 | 2.63 | 500.00 | 900400 | | LSS | 9260.00 | 9560.00 | 9260.00 | 9560.00 | 3.24 | 300.00 | 889300 | | VC2 | 8000.00 | 8200.00 | 7900.00 | 8100.00 | -10.00 | -900.00 | 888589 | | DC4 | 13850.00 | 14300.00 | 13800.00 | 13950.00 | 0.36 | 50.00 | 865100 | |
|
