| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GVR | 31200.00 | 32400.00 | 31100.00 | 31250.00 | 0.32 | 100.00 | 4471900 | | DPM | 38300.00 | 39200.00 | 38300.00 | 38800.00 | 1.04 | 400.00 | 4452300 | | POW | 12950.00 | 13000.00 | 12850.00 | 12900.00 | -0.77 | -100.00 | 4450000 | | HHS | 14800.00 | 15200.00 | 14650.00 | 15200.00 | 2.70 | 400.00 | 4422500 | | VHM | 75300.00 | 76100.00 | 74700.00 | 76000.00 | -0.39 | -300.00 | 4378300 | | VIB | 18350.00 | 18350.00 | 18200.00 | 18300.00 | 0.00 | 0.00 | 4359600 | | CTG | 41850.00 | 42100.00 | 41800.00 | 41900.00 | 0.12 | 50.00 | 4277400 | | PVD | 19800.00 | 19900.00 | 19700.00 | 19750.00 | 0.00 | 0.00 | 4165500 | | HDG | 25050.00 | 25800.00 | 25050.00 | 25500.00 | 1.80 | 450.00 | 4155600 | | TCM | 32200.00 | 33650.00 | 32200.00 | 33000.00 | 2.64 | 850.00 | 4033100 | | SCR | 7150.00 | 7250.00 | 7080.00 | 7250.00 | 1.26 | 90.00 | 4000900 | | IDI | 7160.00 | 7600.00 | 7140.00 | 7390.00 | 3.21 | 230.00 | 3876800 | | HAI | 1450.00 | 1580.00 | 1380.00 | 1580.00 | 6.76 | 100.00 | 3865400 | | DNP | 19500.00 | 19500.00 | 19500.00 | 19500.00 | -4.88 | -1000.00 | 3858708 | | VRE | 24800.00 | 25350.00 | 24600.00 | 25200.00 | 1.61 | 400.00 | 3831600 | | BID | 36600.00 | 36650.00 | 36300.00 | 36400.00 | -0.41 | -150.00 | 3804400 | | TCH | 19800.00 | 20050.00 | 19750.00 | 20000.00 | 0.50 | 100.00 | 3778100 | | FPT | 118500.00 | 118700.00 | 117600.00 | 118600.00 | -0.17 | -200.00 | 3661700 | | HQC | 3250.00 | 3270.00 | 3220.00 | 3240.00 | 0.93 | 30.00 | 3618400 | | BSR | 18600.00 | 18700.00 | 18400.00 | 18600.00 | 0.00 | 0.00 | 3540000 | | CMG | 42400.00 | 42500.00 | 40150.00 | 40800.00 | -3.43 | -1450.00 | 3527300 | | LDG | 3470.00 | 3470.00 | 3470.00 | 3470.00 | 6.77 | 220.00 | 3509700 | | AGM | 6280.00 | 6750.00 | 6280.00 | 6280.00 | -6.96 | -470.00 | 3497000 | | VDS | 14150.00 | 14850.00 | 14000.00 | 14650.00 | 3.90 | 550.00 | 3445600 | | ASM | 7360.00 | 7740.00 | 7340.00 | 7680.00 | 3.50 | 260.00 | 3420500 | | SZC | 38100.00 | 40050.00 | 38100.00 | 39000.00 | 1.69 | 650.00 | 3369900 | | AMD | 1150.00 | 1190.00 | 1110.00 | 1110.00 | -6.72 | -80.00 | 3354900 | | BII | 1200.00 | 1300.00 | 1100.00 | 1100.00 | -8.33 | -100.00 | 3210000 | | GIL | 18250.00 | 19450.00 | 18250.00 | 19450.00 | 6.87 | 1250.00 | 3088300 | | DCM | 33500.00 | 33900.00 | 33400.00 | 33700.00 | 0.75 | 250.00 | 3033300 | | HBC | 5350.00 | 5810.00 | 5350.00 | 5750.00 | 5.50 | 300.00 | 2929800 | | VCB | 58300.00 | 58600.00 | 57700.00 | 58000.00 | -0.34 | -200.00 | 2913600 | | BCG | 3000.00 | 3000.00 | 2980.00 | 3000.00 | 0.00 | 0.00 | 2878800 | | DGW | 44500.00 | 45650.00 | 44100.00 | 44700.00 | 2.05 | 900.00 | 2777000 | | VHC | 59100.00 | 61700.00 | 58700.00 | 60800.00 | 3.23 | 1900.00 | 2744200 | | YEG | 12200.00 | 12300.00 | 12100.00 | 12300.00 | 0.82 | 100.00 | 2740100 | | DRH | 1780.00 | 1900.00 | 1740.00 | 1900.00 | 6.74 | 120.00 | 2699900 | | BSI | 40700.00 | 43200.00 | 40550.00 | 42750.00 | 5.04 | 2050.00 | 2645600 | | AAA | 7170.00 | 7250.00 | 7170.00 | 7230.00 | 0.42 | 30.00 | 2582300 | | HVG | 3100.00 | 3300.00 | 2900.00 | 3000.00 | -9.09 | -300.00 | 2581003 | | PVC | 11000.00 | 12100.00 | 11000.00 | 12100.00 | 5.22 | 600.00 | 2533130 | | GTT | 300.00 | 300.00 | 300.00 | 300.00 | -40.00 | -200.00 | 2520000 | | HDC | 25350.00 | 25450.00 | 25050.00 | 25450.00 | 0.59 | 150.00 | 2473900 | | DPR | 41000.00 | 42950.00 | 41000.00 | 41900.00 | 2.57 | 1050.00 | 2371900 | | DL1 | 8800.00 | 9200.00 | 8800.00 | 9100.00 | 46.77 | 2900.00 | 2333480 | | KLF | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00 | 2300000 | | AVF | 400.00 | 500.00 | 400.00 | 400.00 | -20.00 | -100.00 | 2230000 | | KPF | 1210.00 | 1250.00 | 1210.00 | 1210.00 | -6.92 | -90.00 | 2218200 | | MBS | 26100.00 | 27100.00 | 25000.00 | 27100.00 | -1.81 | -500.00 | 2204768 | | HAH | 66400.00 | 67500.00 | 66400.00 | 67100.00 | 1.05 | 700.00 | 2057200 | |
|
