| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AAA | 9900.00 | 10300.00 | 9900.00 | 10200.00 | | | 3403400 | | AMD | 1150.00 | 1190.00 | 1110.00 | 1110.00 | -6.72 | -80.00 | 3354900 | | CII | 15100.00 | 15800.00 | 15100.00 | 15550.00 | | | 3317100 | | GKM | 36000.00 | 37100.00 | 34000.00 | 34000.00 | | | 3267800 | | BII | 1200.00 | 1300.00 | 1100.00 | 1100.00 | -8.33 | -100.00 | 3210000 | | HAH | 41600.00 | 41900.00 | 41000.00 | 41250.00 | | | 3190200 | | VCG | 17600.00 | 19250.00 | 17600.00 | 19150.00 | | | 3114100 | | NTL | 24000.00 | 24330.00 | 23500.00 | 24330.00 | | | 3098300 | | EIB | 19000.00 | 19000.00 | 18700.00 | 18750.00 | | | 2973100 | | TNG | 28000.00 | 28500.00 | 27700.00 | 28200.00 | | | 2902772 | | PVD | 27250.00 | 27750.00 | 27250.00 | 27400.00 | | | 2891500 | | MBS | 28000.00 | 28200.00 | 27600.00 | 28200.00 | | | 2823838 | | HVG | 3100.00 | 3300.00 | 2900.00 | 3000.00 | -9.09 | -300.00 | 2581003 | | VSC | 18950.00 | 19100.00 | 18800.00 | 18800.00 | | | 2546400 | | GTT | 300.00 | 300.00 | 300.00 | 300.00 | | | 2520000 | | HQC | 3650.00 | 3680.00 | 3610.00 | 3620.00 | | | 2493500 | | LCG | 11200.00 | 11200.00 | 10900.00 | 11000.00 | | | 2454800 | | TCM | 48050.00 | 48600.00 | 47100.00 | 48500.00 | | | 2454300 | | VIC | 41550.00 | 42300.00 | 41550.00 | 42200.00 | | | 2383000 | | DCM | 36800.00 | 37500.00 | 36700.00 | 37150.00 | | | 2382200 | | LAS | 26000.00 | 26900.00 | 25800.00 | 26600.00 | | | 2379214 | | KBC | 26750.00 | 26950.00 | 26500.00 | 26800.00 | | | 2351300 | | FPT | 131500.00 | 132600.00 | 130400.00 | 132500.00 | | | 2338500 | | KLF | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00 | 2300000 | | PNJ | 102600.00 | 103700.00 | 100600.00 | 103000.00 | | | 2291700 | | DL1 | 6600.00 | 6900.00 | 6400.00 | 6600.00 | | | 2254258 | | IDI | 9350.00 | 9920.00 | 9350.00 | 9900.00 | | | 2235200 | | HDC | 28100.00 | 29350.00 | 28100.00 | 29350.00 | | | 2232500 | | AVF | 400.00 | 500.00 | 400.00 | 400.00 | | | 2230000 | | PC1 | 29350.00 | 29650.00 | 29000.00 | 29000.00 | | | 2110100 | | HHS | 9380.00 | 9420.00 | 9210.00 | 9340.00 | | | 2043800 | | FTS | 41400.00 | 44100.00 | 41400.00 | 43650.00 | | | 2006500 | | HNG | 4050.00 | 4160.00 | 4050.00 | 4070.00 | | | 1907400 | | APH | 7490.00 | 7660.00 | 7400.00 | 7550.00 | | | 1898100 | | IBC | 1770.00 | 1770.00 | 1770.00 | 1770.00 | | | 1889700 | | EVG | 7200.00 | 7380.00 | 7000.00 | 7130.00 | | | 1831100 | | IJC | 14650.00 | 14900.00 | 14200.00 | 14200.00 | | | 1803400 | | SJF | 1900.00 | 1930.00 | 1770.00 | 1790.00 | | | 1796100 | | GAS | 84200.00 | 84500.00 | 83000.00 | 83500.00 | | | 1795300 | | DGC | 110800.00 | 118700.00 | 108900.00 | 109600.00 | | | 1775800 | | VOS | 17150.00 | 17350.00 | 16850.00 | 16900.00 | | | 1773300 | | SBT | 12600.00 | 12900.00 | 12600.00 | 12700.00 | | | 1690100 | | KDH | 37400.00 | 38100.00 | 37200.00 | 37750.00 | | | 1666600 | | HUT | 15600.00 | 17600.00 | 15600.00 | 17400.00 | | | 1656127 | | PVX | 2000.00 | 2100.00 | 1900.00 | 2100.00 | | | 1610000 | | CSV | 38050.00 | 39400.00 | 38050.00 | 38750.00 | | | 1603800 | | PVC | 13500.00 | 14000.00 | 13400.00 | 13700.00 | | | 1524579 | | GTN | 18600.00 | 19400.00 | 18450.00 | 19100.00 | 3.24 | 600.00 | 1510000 | | NLG | 40600.00 | 41600.00 | 40300.00 | 40700.00 | | | 1509800 | | POM | 2800.00 | 2850.00 | 2790.00 | 2810.00 | | | 1482800 | |
|
