Symbol | Open | High | Low | Close | Percent | Change | Volume | OM | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00 | 1050000 | PRIM | 2.15 | 2.33 | 2.15 | 2.23 | 3.72 | 0.08 | 1040000 | SECB | 86.50 | 86.75 | 86.05 | 86.10 | 0.00 | 0.00 | 1021280 | UPM | 0.01 | 0.01 | 0.01 | 0.01 | | | 1000000 | COSCO | 5.00 | 5.06 | 4.95 | 4.98 | -0.40 | -0.02 | 807900 | MRC | 0.21 | 0.22 | 0.21 | 0.22 | 4.76 | 0.01 | 790000 | VLL | 1.71 | 1.71 | 1.68 | 1.69 | 0.60 | 0.01 | 745000 | ICT | 201.40 | 201.60 | 198.00 | 198.00 | -1.88 | -3.80 | 740480 | LR | 2.88 | 2.88 | 2.77 | 2.80 | -1.06 | -0.03 | 735000 | DDMPR | 1.32 | 1.32 | 1.30 | 1.32 | 0.76 | 0.01 | 731000 | WIN | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00 | 730000 | SLI | 3.45 | 3.48 | 3.40 | 3.40 | 0.00 | 0.00 | 726000 | TECH | 2.88 | 2.88 | 2.82 | 2.83 | -1.74 | -0.05 | 715000 | GMA7 | 8.45 | 8.55 | 8.45 | 8.51 | 0.71 | 0.06 | 710500 | AP | 37.05 | 37.05 | 36.75 | 37.00 | 0.00 | 0.00 | 687200 | RCR | 5.80 | 5.80 | 5.74 | 5.75 | -0.35 | -0.02 | 660900 | NOW | 1.42 | 1.44 | 1.40 | 1.40 | 0.72 | 0.01 | 628000 | ALLHC | 2.77 | 2.78 | 2.70 | 2.77 | 0.00 | 0.00 | 608000 | STI | 0.38 | 0.39 | 0.38 | 0.39 | 0.00 | 0.00 | 560000 | AC | 676.50 | 681.50 | 674.00 | 679.50 | 0.37 | 2.50 | 555890 | PLC | 0.55 | 0.55 | 0.54 | 0.55 | 1.85 | 0.01 | 553000 | WEB | 2.35 | 2.35 | 2.25 | 2.30 | -1.29 | -0.03 | 504000 | RCI | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 500000 | MG | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 | 500000 | IDC | 0.75 | 0.78 | 0.72 | 0.78 | 4.00 | 0.03 | 484000 | CHP | 1.05 | 1.05 | 1.02 | 1.02 | -2.86 | -0.03 | 482000 | SSI | 2.60 | 2.60 | 2.54 | 2.56 | -1.92 | -0.05 | 460000 | CLI | 2.61 | 2.63 | 2.60 | 2.62 | 0.38 | 0.01 | 454000 | MWIDE | 3.22 | 3.22 | 3.12 | 3.18 | -1.55 | -0.05 | 440000 | CHIB | 30.50 | 31.10 | 30.50 | 30.50 | 0.00 | 0.00 | 406500 | GERI | 0.84 | 0.87 | 0.84 | 0.87 | -3.33 | -0.03 | 401000 | SCC | 28.25 | 28.25 | 28.10 | 28.25 | 0.00 | 0.00 | 374100 | PHN | 19.42 | 19.44 | 19.00 | 19.44 | 0.00 | 0.00 | 341000 | SSP | 1.75 | 1.76 | 1.74 | 1.76 | 0.00 | 0.00 | 338000 | URC | 142.90 | 143.00 | 141.80 | 142.00 | -0.63 | -0.90 | 327010 | JFC | 235.00 | 236.00 | 234.40 | 235.60 | 0.08 | 0.20 | 325880 | LODE | 0.60 | 0.62 | 0.60 | 0.61 | 1.67 | 0.01 | 304000 | FILRT | 4.38 | 4.40 | 4.30 | 4.40 | 1.15 | 0.05 | 301000 | PIZZA | 9.00 | 9.00 | 8.88 | 8.90 | -1.11 | -0.10 | 291800 | MM | 1.16 | 1.18 | 1.16 | 1.18 | 0.85 | 0.01 | 286000 | AEV | 55.00 | 55.00 | 54.00 | 55.00 | 0.00 | 0.00 | 284130 | COL | 3.04 | 3.04 | 2.94 | 3.04 | 0.00 | 0.00 | 254000 | MAXS | 4.65 | 4.77 | 4.50 | 4.66 | -2.10 | -0.10 | 247000 | TBGI | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 240000 | BRN | 0.75 | 0.75 | 0.74 | 0.74 | -3.90 | -0.03 | 236000 | EEI | 5.20 | 5.36 | 5.20 | 5.30 | 1.92 | 0.10 | 224200 | C | 1.08 | 1.10 | 1.07 | 1.10 | 1.85 | 0.02 | 210000 | DFNN | 3.15 | 3.16 | 3.14 | 3.16 | 0.32 | 0.01 | 210000 | CPG | 0.37 | 0.38 | 0.37 | 0.38 | 2.70 | 0.01 | 210000 | MAC | 4.67 | 4.67 | 4.60 | 4.65 | 0.43 | 0.02 | 209000 | |
|