| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFT | 4468.00 | 4542.00 | 4393.00 | 4450.00 | -0.40 | -18.00 | 1345868 | | PPC | 507.00 | 524.00 | 507.00 | 518.00 | 0.78 | 4.00 | 1255618 | | INL | 12575.00 | 13274.00 | 12575.00 | 13274.00 | 4.19 | 534.00 | 1137927 | | N91 | 4416.00 | 4500.00 | 4392.00 | 4437.00 | 1.84 | 80.00 | 1132324 | | NY1 | 4274.00 | 4384.00 | 4274.00 | 4313.00 | 1.20 | 51.00 | 1114433 | | VKE | 1967.00 | 1976.00 | 1949.00 | 1976.00 | 1.28 | 25.00 | 979029 | | JBL | 87.00 | 89.00 | 86.00 | 86.00 | 0.00 | 0.00 | 954819 | | SHP | 27505.00 | 28146.00 | 27505.00 | 28139.00 | 1.90 | 526.00 | 856149 | | GND | 1236.00 | 1268.00 | 1231.00 | 1260.00 | 0.88 | 11.00 | 844664 | | HMN | 7328.00 | 7452.00 | 7328.00 | 7431.00 | 1.38 | 101.00 | 811878 | | BTI | 84597.00 | 84885.00 | 83020.00 | 83687.00 | -0.17 | -140.00 | 787447 | | BAW | 11300.00 | 11349.00 | 11210.00 | 11300.00 | 0.00 | 0.00 | 761675 | | AFE | 10409.00 | 10511.00 | 10303.00 | 10511.00 | 1.07 | 111.00 | 752512 | | DRD | 2346.00 | 2350.00 | 2287.00 | 2320.00 | -2.03 | -48.00 | 746758 | | CTA | 171.00 | 179.00 | 170.00 | 176.00 | 6.67 | 11.00 | 737314 | | AMS | 74100.00 | 75878.00 | 71564.00 | 73681.00 | -1.50 | -1119.00 | 693515 | | CCO | 2700.00 | 2750.00 | 2689.00 | 2689.00 | -1.65 | -45.00 | 659126 | | PIK | 2601.00 | 2673.00 | 2601.00 | 2672.00 | 1.64 | 43.00 | 654396 | | APN | 11702.00 | 11862.00 | 11702.00 | 11850.00 | 1.07 | 125.00 | 654277 | | SEA | 1001.00 | 1018.00 | 1001.00 | 1014.00 | -0.78 | -8.00 | 649799 | | AVI | 9409.00 | 9512.00 | 9349.00 | 9476.00 | 0.97 | 91.00 | 629193 | | APF | 55.00 | 55.00 | 53.00 | 55.00 | 0.00 | 0.00 | 612119 | | DCP | 3227.00 | 3271.00 | 3211.00 | 3237.00 | -0.06 | -2.00 | 608970 | | MSP | 2403.00 | 2465.00 | 2403.00 | 2443.00 | 1.03 | 25.00 | 592733 | | PRX | 99250.00 | 99905.00 | 98434.00 | 98868.00 | -0.38 | -375.00 | 589739 | | AGL | 53047.00 | 53394.00 | 51739.00 | 52178.00 | -0.56 | -292.00 | 588442 | | BVT | 23515.00 | 23604.00 | 23020.00 | 23591.00 | 1.70 | 394.00 | 577630 | | MNP | 29028.00 | 29753.00 | 29028.00 | 29500.00 | 0.86 | 251.00 | 557893 | | TCP | 218.00 | 223.00 | 213.00 | 218.00 | 0.00 | 0.00 | 552507 | | 4SI | 67.00 | 69.00 | 66.00 | 67.00 | 0.00 | 0.00 | 537365 | | REM | 15301.00 | 15583.00 | 15301.00 | 15464.00 | 0.11 | 17.00 | 527429 | | BRN | 430.00 | 430.00 | 423.00 | 423.00 | -3.86 | -17.00 | 523038 | | FFB | 1990.00 | 2017.00 | 1990.00 | 2012.00 | 1.16 | 23.00 | 516244 | | BID | 46000.00 | 47162.00 | 45616.00 | 47096.00 | 2.38 | 1096.00 | 500199 | | REN | 1187.00 | 1200.00 | 1167.00 | 1200.00 | 2.56 | 30.00 | 489165 | | S32 | 3411.00 | 3465.00 | 3411.00 | 3449.00 | 0.94 | 32.00 | 483286 | | AIL | 969.00 | 974.00 | 969.00 | 970.00 | 0.10 | 1.00 | 481040 | | EMI | 1087.00 | 1099.00 | 1077.00 | 1083.00 | 0.28 | 3.00 | 476160 | | SRE | 2343.00 | 2372.00 | 2342.00 | 2353.00 | -0.13 | -3.00 | 461705 | | CML | 3891.00 | 3918.00 | 3891.00 | 3908.00 | 0.39 | 15.00 | 452775 | | SSS | 1609.00 | 1669.00 | 1604.00 | 1606.00 | 0.50 | 8.00 | 444624 | | SHG | 834.00 | 850.00 | 810.00 | 820.00 | 2.50 | 20.00 | 434730 | | CLS | 36351.00 | 37040.00 | 36012.00 | 37040.00 | 2.50 | 903.00 | 416101 | | LAB | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 406986 | | ACL | 103.00 | 105.00 | 101.00 | 102.00 | -0.97 | -1.00 | 399225 | | PPE | 148.00 | 156.00 | 148.00 | 155.00 | 4.73 | 7.00 | 372521 | | SNT | 41500.00 | 42107.00 | 41408.00 | 42085.00 | 1.41 | 585.00 | 371064 | | ART | 2700.00 | 2822.00 | 2670.00 | 2720.00 | 3.86 | 101.00 | 358534 | | EXX | 15083.00 | 15083.00 | 14600.00 | 14731.00 | -1.37 | -204.00 | 356204 | | NPN | 549618.00 | 554250.00 | 546050.00 | 550666.00 | -0.16 | -892.00 | 333808 | |
|
