| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DL1 | 8800.00 | 9200.00 | 8800.00 | 9100.00 | 46.77 | 2900.00 | 2333480 | | CMG | 41500.00 | 43650.00 | 41450.00 | 43000.00 | 4.75 | 1950.00 | 2317200 | | DGC | 101600.00 | 102000.00 | 101000.00 | 101500.00 | -0.59 | -600.00 | 2304100 | | KLF | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00 | 2300000 | | KSB | 17600.00 | 17650.00 | 17300.00 | 17350.00 | -0.57 | -100.00 | 2277100 | | AVF | 400.00 | 500.00 | 400.00 | 400.00 | -20.00 | -100.00 | 2230000 | | KPF | 1210.00 | 1250.00 | 1210.00 | 1210.00 | -6.92 | -90.00 | 2218200 | | GEG | 16500.00 | 16700.00 | 16350.00 | 16400.00 | -0.30 | -50.00 | 2214600 | | MBS | 26100.00 | 27100.00 | 25000.00 | 27100.00 | -1.81 | -500.00 | 2204768 | | SAB | 47700.00 | 48350.00 | 47700.00 | 48100.00 | 0.94 | 450.00 | 2150900 | | ASM | 7650.00 | 7760.00 | 7600.00 | 7720.00 | 1.71 | 130.00 | 2133500 | | ELC | 22700.00 | 23500.00 | 22700.00 | 23100.00 | 1.99 | 450.00 | 2045400 | | PAN | 28600.00 | 29600.00 | 28600.00 | 28900.00 | 0.52 | 150.00 | 2044400 | | MST | 5900.00 | 6000.00 | 5900.00 | 6000.00 | 5.26 | 300.00 | 2034445 | | OGC | 4190.00 | 4480.00 | 4180.00 | 4480.00 | 6.92 | 290.00 | 1980100 | | HVN | 38100.00 | 38200.00 | 37800.00 | 37800.00 | -0.79 | -300.00 | 1966000 | | IDC | 46600.00 | 46600.00 | 46600.00 | 46600.00 | -1.89 | -900.00 | 1929400 | | TTF | 3030.00 | 3040.00 | 2990.00 | 3020.00 | -0.33 | -10.00 | 1910500 | | IBC | 1770.00 | 1770.00 | 1770.00 | 1770.00 | -6.84 | -130.00 | 1889700 | | GMD | 60700.00 | 61300.00 | 60200.00 | 60900.00 | 0.50 | 300.00 | 1853800 | | CSM | 13400.00 | 13750.00 | 13300.00 | 13600.00 | 1.12 | 150.00 | 1850000 | | SRA | 2600.00 | 2700.00 | 2600.00 | 2600.00 | -7.14 | -200.00 | 1827179 | | TCM | 31500.00 | 31800.00 | 31250.00 | 31650.00 | -0.47 | -150.00 | 1811800 | | SJF | 1900.00 | 1930.00 | 1770.00 | 1790.00 | -5.79 | -110.00 | 1796100 | | HNG | 6200.00 | 6200.00 | 6100.00 | 6200.00 | 0.00 | 0.00 | 1748600 | | VGC | 44700.00 | 45800.00 | 44700.00 | 45800.00 | 2.69 | 1200.00 | 1731000 | | PLX | 37500.00 | 38350.00 | 37450.00 | 37900.00 | 1.20 | 450.00 | 1682800 | | HAX | 15450.00 | 15500.00 | 15250.00 | 15350.00 | 0.00 | 0.00 | 1668000 | | CTS | 29850.00 | 29900.00 | 29200.00 | 29500.00 | -0.67 | -200.00 | 1646300 | | PVX | 2000.00 | 2100.00 | 1900.00 | 2100.00 | 0.00 | 0.00 | 1610000 | | BSI | 44700.00 | 44850.00 | 43700.00 | 43850.00 | -1.02 | -450.00 | 1528500 | | GTN | 18600.00 | 19400.00 | 18450.00 | 19100.00 | 3.24 | 600.00 | 1510000 | | VNE | 5090.00 | 5370.00 | 5050.00 | 5370.00 | 6.97 | 350.00 | 1504700 | | POM | 2800.00 | 2850.00 | 2790.00 | 2810.00 | -0.35 | -10.00 | 1482800 | | IDI | 7200.00 | 7270.00 | 7120.00 | 7140.00 | -0.28 | -20.00 | 1456300 | | SBT | 19800.00 | 20050.00 | 19700.00 | 20050.00 | 0.25 | 50.00 | 1409300 | | QBS | 1400.00 | 1400.00 | 1360.00 | 1380.00 | 0.00 | 0.00 | 1367900 | | CTI | 24600.00 | 24900.00 | 24550.00 | 24900.00 | 1.01 | 250.00 | 1319500 | | TKC | 1200.00 | 1300.00 | 1200.00 | 1200.00 | -7.69 | -100.00 | 1280000 | | VJC | 94100.00 | 96000.00 | 93700.00 | 96000.00 | 2.13 | 2000.00 | 1272300 | | ART | 1300.00 | 1300.00 | 1300.00 | 1300.00 | -7.14 | -100.00 | 1250000 | | TSC | 2970.00 | 3070.00 | 2950.00 | 2960.00 | 0.00 | 0.00 | 1249200 | | HUT | 12900.00 | 13000.00 | 12500.00 | 12700.00 | -1.55 | -200.00 | 1223265 | | APH | 6350.00 | 6730.00 | 6320.00 | 6540.00 | 3.81 | 240.00 | 1203800 | | HAR | 4050.00 | 4130.00 | 3900.00 | 3940.00 | 1.55 | 60.00 | 1188600 | | CTD | 86000.00 | 86000.00 | 84300.00 | 84300.00 | -0.94 | -800.00 | 1158200 | | TCD | 2300.00 | 2300.00 | 2300.00 | 2300.00 | 6.98 | 150.00 | 1138600 | | GAS | 68100.00 | 68900.00 | 67600.00 | 68400.00 | 0.59 | 400.00 | 1136600 | | DPG | 45000.00 | 45600.00 | 44550.00 | 44600.00 | -0.78 | -350.00 | 1128000 | | EVG | 6270.00 | 6370.00 | 6220.00 | 6230.00 | -0.64 | -40.00 | 1115000 | |
|
