| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HDC | 21350.00 | 21450.00 | 21250.00 | 21300.00 | | | 1473185 | | KDC | 51600.00 | 52200.00 | 51600.00 | 52100.00 | | | 1455400 | | HVN | 27100.00 | 27500.00 | 27100.00 | 27500.00 | | | 1400900 | | OGC | 3420.00 | 3470.00 | 3420.00 | 3470.00 | | | 1377140 | | GMD | 73500.00 | 75000.00 | 73500.00 | 75000.00 | | | 1370078 | | QBS | 1400.00 | 1400.00 | 1360.00 | 1380.00 | 0.00 | 0.00 | 1367900 | | HUT | 16300.00 | 16400.00 | 16100.00 | 16200.00 | | | 1329718 | | TKC | 1200.00 | 1300.00 | 1200.00 | 1200.00 | -7.69 | -100.00 | 1280000 | | PET | 34200.00 | 35000.00 | 33800.00 | 34550.00 | | | 1258320 | | VJC | 168000.00 | 169500.00 | 165500.00 | 169200.00 | | | 1250994 | | ART | 1300.00 | 1300.00 | 1300.00 | 1300.00 | -7.14 | -100.00 | 1250000 | | LCG | 10150.00 | 10250.00 | 10050.00 | 10150.00 | | | 1226804 | | IJC | 10550.00 | 10650.00 | 10550.00 | 10650.00 | | | 1217369 | | VPI | 59700.00 | 62300.00 | 59000.00 | 60000.00 | | | 1204737 | | CRC | 8560.00 | 8800.00 | 8560.00 | 8790.00 | | | 1073910 | | PVC | 13400.00 | 13600.00 | 13000.00 | 13400.00 | | | 1061471 | | HAH | 58000.00 | 59200.00 | 58000.00 | 58500.00 | | | 1041174 | | SZC | 33750.00 | 34350.00 | 33600.00 | 33850.00 | | | 1011785 | | PVL | 2200.00 | 2300.00 | 2000.00 | 2200.00 | 0.00 | 0.00 | 984110 | | VHC | 60100.00 | 60400.00 | 59700.00 | 60100.00 | | | 977155 | | KVC | 1200.00 | 1300.00 | 1200.00 | 1300.00 | 8.33 | 100.00 | 953180 | | SAB | 49000.00 | 49000.00 | 48400.00 | 48500.00 | | | 916510 | | ELC | 22700.00 | 23000.00 | 22400.00 | 23000.00 | | | 916487 | | AGR | 16050.00 | 16400.00 | 15950.00 | 16400.00 | | | 896700 | | ANV | 26400.00 | 26500.00 | 26200.00 | 26500.00 | | | 886327 | | VDS | 17850.00 | 18000.00 | 17600.00 | 17950.00 | | | 869034 | | ORS | 13400.00 | 13450.00 | 13250.00 | 13300.00 | | | 861946 | | AMS | 10000.00 | 10900.00 | 10000.00 | 10900.00 | 7.92 | 800.00 | 857710 | | AMV | 1700.00 | 1700.00 | 1700.00 | 1700.00 | -5.56 | -100.00 | 842536 | | RDP | 1290.00 | 1380.00 | 1230.00 | 1310.00 | 1.55 | 20.00 | 839300 | | VC3 | 27400.00 | 27600.00 | 27100.00 | 27500.00 | | | 813620 | | HDG | 26750.00 | 26850.00 | 26600.00 | 26750.00 | | | 812083 | | SBS | 7200.00 | 7300.00 | 7100.00 | 7300.00 | 1.39 | 100.00 | 806660 | | FTS | 32000.00 | 32900.00 | 32000.00 | 32800.00 | | | 803379 | | 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 | | LDG | 3860.00 | 3880.00 | 3830.00 | 3850.00 | | | 772608 | | YEG | 12200.00 | 12350.00 | 12150.00 | 12150.00 | | | 769186 | | VHG | 2700.00 | 2700.00 | 2600.00 | 2700.00 | 0.00 | 0.00 | 666650 | | BVH | 77100.00 | 77100.00 | 74000.00 | 76000.00 | | | 647157 | | DPG | 46000.00 | 46000.00 | 44900.00 | 45050.00 | | | 645097 | | AAA | 7830.00 | 7860.00 | 7800.00 | 7810.00 | | | 640095 | | KSB | 17250.00 | 17350.00 | 17050.00 | 17350.00 | | | 634773 | | GKM | 1400.00 | 1600.00 | 1400.00 | 1600.00 | | | 625000 | | NT2 | 26900.00 | 27250.00 | 26900.00 | 27250.00 | | | 585400 | | FRT | 167000.00 | 170000.00 | 164900.00 | 170000.00 | | | 576839 | | BCM | 62800.00 | 63300.00 | 62300.00 | 63300.00 | | | 571666 | | HLA | 400.00 | 400.00 | 400.00 | 400.00 | -20.00 | -100.00 | 553600 | | TIG | 8600.00 | 8600.00 | 8400.00 | 8600.00 | | | 551837 | | TV2 | 38250.00 | 38400.00 | 37500.00 | 37700.00 | | | 525683 | |
|
