| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ORN | 24.00 | 24.00 | 23.00 | 24.00 | 0.00 | 0.00 | 1050578 | | DRD | 1894.00 | 1935.00 | 1891.00 | 1927.00 | 1.42 | 27.00 | 1045458 | | KP2 | 16.00 | 16.00 | 15.00 | 16.00 | 0.00 | 0.00 | 1004792 | | BVT | 26035.00 | 26488.00 | 25956.00 | 26200.00 | 0.82 | 213.00 | 905375 | | HMN | 579.00 | 601.00 | 579.00 | 599.00 | 4.90 | 28.00 | 905070 | | AFH | 515.00 | 550.00 | 514.00 | 550.00 | 10.00 | 50.00 | 881207 | | APN | 17807.00 | 18192.00 | 17700.00 | 17905.00 | 0.55 | 98.00 | 843980 | | MNP | 29478.00 | 29544.00 | 29198.00 | 29338.00 | 0.12 | 36.00 | 839555 | | S32 | 4750.00 | 4750.00 | 4573.00 | 4620.00 | 0.13 | 6.00 | 830391 | | NRP | 11193.00 | 11193.00 | 10755.00 | 10822.00 | -0.02 | -2.00 | 748364 | | KST | 1311.00 | 1350.00 | 1311.00 | 1349.00 | 2.20 | 29.00 | 723092 | | GND | 936.00 | 970.00 | 929.00 | 965.00 | 3.10 | 29.00 | 709706 | | AGL | 53603.00 | 53780.00 | 53047.00 | 53352.00 | 0.47 | 252.00 | 696981 | | DCP | 2325.00 | 2325.00 | 2247.00 | 2310.00 | 1.72 | 39.00 | 665174 | | BID | 42419.00 | 42419.00 | 41263.00 | 41302.00 | -0.97 | -403.00 | 649166 | | FFB | 511.00 | 531.00 | 505.00 | 514.00 | 2.19 | 11.00 | 628921 | | EXX | 16221.00 | 16335.00 | 15944.00 | 16088.00 | -0.83 | -134.00 | 593263 | | ARI | 19002.00 | 19440.00 | 18600.00 | 18894.00 | 0.97 | 181.00 | 587781 | | MTH | 9701.00 | 10004.00 | 9591.00 | 9900.00 | 2.44 | 236.00 | 584662 | | GML | 373.00 | 379.00 | 360.00 | 360.00 | -4.00 | -15.00 | 529433 | | SSS | 1190.00 | 1190.00 | 1165.00 | 1177.00 | 1.47 | 17.00 | 489970 | | INP | 10623.00 | 10662.00 | 10467.00 | 10497.00 | -1.20 | -127.00 | 478422 | | PPC | 265.00 | 268.00 | 259.00 | 266.00 | 1.53 | 4.00 | 477317 | | TBS | 16210.00 | 16455.00 | 16117.00 | 16300.00 | 0.89 | 144.00 | 456075 | | SRE | 2079.00 | 2079.00 | 2016.00 | 2068.00 | 2.94 | 59.00 | 454783 | | CLS | 26355.00 | 26355.00 | 25337.00 | 25685.00 | 0.90 | 229.00 | 424196 | | NPN | 325999.00 | 327349.00 | 320728.00 | 322037.00 | 0.02 | 53.00 | 424127 | | CML | 3239.00 | 3280.00 | 3200.00 | 3200.00 | -1.75 | -57.00 | 407497 | | INL | 10578.00 | 10581.00 | 10363.00 | 10442.00 | -0.65 | -68.00 | 377838 | | ANH | 107500.00 | 107500.00 | 103736.00 | 104104.00 | -0.70 | -731.00 | 376621 | | AMS | 82600.00 | 84880.00 | 82378.00 | 84117.00 | 3.79 | 3075.00 | 358801 | | RES | 4149.00 | 4157.00 | 4020.00 | 4092.00 | 1.19 | 48.00 | 353189 | | LBR | 400.00 | 410.00 | 391.00 | 400.00 | 2.30 | 9.00 | 352615 | | TGA | 14165.00 | 14179.00 | 13560.00 | 13769.00 | -2.20 | -310.00 | 340981 | | BAW | 8360.00 | 8360.00 | 8157.00 | 8164.00 | -1.32 | -109.00 | 336865 | | SPP | 10420.00 | 10845.00 | 10420.00 | 10839.00 | 2.76 | 291.00 | 324193 | | ARL | 15551.00 | 16000.00 | 15511.00 | 15890.00 | 2.44 | 378.00 | 321696 | | LTE | 681.00 | 681.00 | 640.00 | 656.00 | 1.08 | 7.00 | 321281 | | PPE | 87.00 | 90.00 | 84.00 | 89.00 | 2.30 | 2.00 | 302341 | | AVI | 6692.00 | 6799.00 | 6633.00 | 6740.00 | 0.72 | 48.00 | 301532 | | NPK | 82.00 | 84.00 | 81.00 | 82.00 | 0.00 | 0.00 | 300388 | | PRX | 132805.00 | 133731.00 | 131496.00 | 132050.00 | 0.13 | 167.00 | 296546 | | QLT | 1832.00 | 1868.00 | 1824.00 | 1825.00 | -1.40 | -26.00 | 285762 | | L2D | 377.00 | 389.00 | 355.00 | 389.00 | 6.58 | 24.00 | 278254 | | HYP | 3003.00 | 3035.00 | 2997.00 | 3030.00 | 1.37 | 41.00 | 271538 | | OAS | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 0.00 | 270365 | | RNI | 41286.00 | 41553.00 | 40719.00 | 40815.00 | -0.89 | -365.00 | 269872 | | AVL | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 | 268469 | | EOH | 160.00 | 160.00 | 156.00 | 156.00 | -1.89 | -3.00 | 260483 | | PAN | 301.00 | 310.00 | 301.00 | 309.00 | 3.00 | 9.00 | 256260 | |
|
