Symbol | Open | High | Low | Close | Percent | Change | Volume | PNB | 18.96 | 18.96 | 18.72 | 18.76 | -0.95 | -0.18 | 47600 | NI | 0.62 | 0.62 | 0.62 | 0.62 | -3.12 | -0.02 | 45000 | CDC | 0.77 | 0.78 | 0.77 | 0.77 | -1.28 | -0.01 | 38000 | GTCAP | 500.00 | 505.50 | 495.40 | 500.00 | 0.00 | 0.00 | 36260 | CEBCP | 39.25 | 39.50 | 39.20 | 39.20 | -0.76 | -0.30 | 35700 | VITA | 0.60 | 0.62 | 0.59 | 0.62 | 3.33 | 0.02 | 35000 | GSMI | 153.40 | 153.40 | 148.80 | 150.00 | -2.22 | -3.40 | 34040 | ACR | 0.73 | 0.73 | 0.73 | 0.73 | 0.00 | 0.00 | 33000 | UBP | 78.10 | 78.40 | 78.00 | 78.30 | 0.26 | 0.20 | 30700 | LC | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 30000 | NRCP | 0.52 | 0.52 | 0.52 | 0.52 | 13.04 | 0.06 | 30000 | SOC | 0.47 | 0.47 | 0.47 | 0.47 | 6.82 | 0.03 | 30000 | SMC2I | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00 | 25850 | PRMX | 3.36 | 3.36 | 3.36 | 3.36 | -0.30 | -0.01 | 25000 | PERC | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 25000 | MHC | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 20000 | ABS | 6.75 | 6.94 | 6.75 | 6.92 | 1.02 | 0.07 | 20000 | IMP | 0.74 | 0.74 | 0.73 | 0.73 | 0.00 | 0.00 | 20000 | MED | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 | 20000 | MWP2A | 97.00 | 97.00 | 97.00 | 97.00 | 2.11 | 2.00 | 20000 | ALCO | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 20000 | COAL | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 20000 | ROX | 0.85 | 0.85 | 0.85 | 0.85 | 1.19 | 0.01 | 20000 | BCB | 4.60 | 4.60 | 4.52 | 4.56 | -5.00 | -0.24 | 20000 | PSE | 160.00 | 161.90 | 160.00 | 161.00 | 0.56 | 0.90 | 19040 | BC | 4.60 | 4.60 | 4.60 | 4.60 | -2.54 | -0.12 | 19000 | SGI | 0.94 | 0.98 | 0.94 | 0.98 | 4.26 | 0.04 | 17000 | ANS | 10.90 | 10.90 | 10.80 | 10.80 | -1.10 | -0.12 | 15400 | SMC2K | 69.55 | 71.40 | 69.55 | 71.40 | 0.56 | 0.40 | 15400 | ABG | 3.89 | 4.04 | 3.89 | 3.95 | 3.95 | 0.15 | 15000 | VVT | 14.20 | 14.20 | 14.20 | 14.20 | 1.14 | 0.16 | 14100 | TCB2A | 0.94 | 0.94 | 0.91 | 0.91 | -3.19 | -0.03 | 14000 | FPH | 65.00 | 65.00 | 62.05 | 63.50 | 1.76 | 1.10 | 12600 | SMC2F | 74.00 | 74.00 | 73.55 | 73.55 | -0.61 | -0.45 | 12590 | STR | 2.69 | 2.81 | 2.68 | 2.81 | -0.35 | -0.01 | 12000 | PPC | 5.18 | 5.18 | 5.18 | 5.18 | -0.38 | -0.02 | 11400 | ECP | 3.59 | 3.70 | 3.20 | 3.70 | 2.78 | 0.10 | 11000 | DELM | 9.64 | 9.64 | 9.60 | 9.60 | 0.10 | 0.01 | 10500 | BKR | 1.39 | 1.39 | 1.39 | 1.39 | 0.00 | 0.00 | 10000 | CPM | 2.92 | 2.92 | 2.92 | 2.92 | 0.00 | 0.00 | 10000 | ATN | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00 | 10000 | PHES | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 10000 | CAB | 32.40 | 32.40 | 32.40 | 32.40 | -19.00 | -7.60 | 9700 | HI | 4.30 | 4.38 | 4.30 | 4.32 | -0.46 | -0.02 | 9000 | PMPC | 5.41 | 5.41 | 5.41 | 5.41 | -3.05 | -0.17 | 8600 | GTPPA | 980.00 | 980.00 | 980.00 | 980.00 | 0.00 | 0.00 | 8070 | ACE | 1.71 | 1.72 | 1.71 | 1.72 | 9.55 | 0.15 | 8000 | DDPR | 94.05 | 94.05 | 93.35 | 94.00 | 0.00 | 0.00 | 7890 | CEU | 7.79 | 7.80 | 7.79 | 7.80 | 3.17 | 0.24 | 6500 | EURO | 0.85 | 0.85 | 0.84 | 0.84 | 3.70 | 0.03 | 6000 | |
|