Symbol | Open | High | Low | Close | Percent | Change | Volume | GTN | 18600.00 | 19400.00 | 18450.00 | 19100.00 | 3.24 | 600.00 | 1510000 | POM | 2800.00 | 2850.00 | 2790.00 | 2810.00 | | | 1482800 | VPI | 58000.00 | 58500.00 | 57170.00 | 58300.00 | | | 1480200 | CII | 15050.00 | 15100.00 | 14900.00 | 14900.00 | | | 1479900 | LPB | 33000.00 | 33000.00 | 32100.00 | 32200.00 | | | 1474500 | NLG | 40500.00 | 40500.00 | 39100.00 | 39600.00 | | | 1474200 | VCB | 93200.00 | 94300.00 | 92000.00 | 92200.00 | | | 1380000 | QBS | 1400.00 | 1400.00 | 1360.00 | 1380.00 | | | 1367900 | TKC | 1200.00 | 1300.00 | 1200.00 | 1200.00 | | | 1280000 | KDH | 33600.00 | 33700.00 | 33200.00 | 33550.00 | | | 1276200 | ART | 1300.00 | 1300.00 | 1300.00 | 1300.00 | -7.14 | -100.00 | 1250000 | CTR | 129100.00 | 133200.00 | 127600.00 | 131200.00 | | | 1210000 | DGW | 43500.00 | 43600.00 | 42750.00 | 43400.00 | | | 1188400 | DCM | 36300.00 | 37150.00 | 36300.00 | 36700.00 | | | 1173900 | DL1 | 6400.00 | 6500.00 | 6200.00 | 6400.00 | | | 1151519 | AAA | 8640.00 | 8690.00 | 8480.00 | 8510.00 | | | 1118800 | BAB | 11900.00 | 12100.00 | 11900.00 | 12000.00 | | | 1115140 | NRC | 4400.00 | 4500.00 | 4200.00 | 4300.00 | | | 1073675 | TIG | 13200.00 | 13400.00 | 13100.00 | 13400.00 | | | 1059604 | VC2 | 9500.00 | 9700.00 | 9300.00 | 9700.00 | | | 1050762 | CSV | 36850.00 | 37000.00 | 36300.00 | 36550.00 | | | 1038700 | CSM | 11600.00 | 12400.00 | 11600.00 | 12400.00 | | | 1032700 | EVG | 6300.00 | 6400.00 | 6270.00 | 6310.00 | | | 1019100 | DGC | 112500.00 | 113500.00 | 111900.00 | 111900.00 | | | 984800 | PVL | 2200.00 | 2300.00 | 2000.00 | 2200.00 | 0.00 | 0.00 | 984110 | QCG | 13600.00 | 13600.00 | 12850.00 | 13300.00 | | | 983600 | KVC | 1200.00 | 1300.00 | 1200.00 | 1300.00 | 8.33 | 100.00 | 953180 | ELC | 26150.00 | 26700.00 | 26000.00 | 26350.00 | | | 934100 | CIG | 8900.00 | 8900.00 | 7790.00 | 7790.00 | | | 886300 | DC4 | 12300.00 | 13100.00 | 12250.00 | 12850.00 | | | 860900 | PAN | 23900.00 | 24050.00 | 23800.00 | 24000.00 | | | 859600 | AMS | 10000.00 | 10900.00 | 10000.00 | 10900.00 | | | 857710 | AMV | 1700.00 | 1700.00 | 1700.00 | 1700.00 | | | 842536 | BVS | 40100.00 | 41200.00 | 40000.00 | 41200.00 | | | 813251 | IDI | 8420.00 | 8530.00 | 8350.00 | 8470.00 | | | 812800 | SBS | 7200.00 | 7300.00 | 7100.00 | 7300.00 | | | 806660 | VDS | 20000.00 | 20050.00 | 19700.00 | 19850.00 | | | 795500 | BVH | 44200.00 | 45200.00 | 43900.00 | 45150.00 | | | 792700 | FTM | 2670.00 | 2900.00 | 2670.00 | 2680.00 | -6.62 | -190.00 | 788800 | HHG | 1200.00 | 1300.00 | 1200.00 | 1200.00 | -7.69 | -100.00 | 787430 | CTS | 38500.00 | 38500.00 | 37600.00 | 37750.00 | | | 735200 | VEA | 45900.00 | 45900.00 | 45400.00 | 45600.00 | | | 719052 | AGR | 17200.00 | 18350.00 | 17200.00 | 18200.00 | | | 708700 | REE | 69000.00 | 69000.00 | 64300.00 | 64600.00 | | | 700700 | VJC | 98600.00 | 104700.00 | 98600.00 | 104600.00 | | | 691200 | CTD | 69700.00 | 70600.00 | 69000.00 | 69600.00 | | | 687500 | SCR | 5450.00 | 5450.00 | 5300.00 | 5340.00 | | | 681600 | SBT | 11350.00 | 13000.00 | 11350.00 | 13000.00 | | | 680200 | VHG | 2700.00 | 2700.00 | 2600.00 | 2700.00 | | | 666650 | DPG | 52900.00 | 52900.00 | 51500.00 | 52000.00 | | | 643400 | |
|