| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AAA | 11500.00 | 11600.00 | 11150.00 | 11450.00 | 0.00 | 0.00 | 5320000 | | SCR | 8100.00 | 8150.00 | 8000.00 | 8080.00 | -0.25 | -20.00 | 5310000 | | HCM | 26300.00 | 26600.00 | 25900.00 | 26600.00 | 1.92 | 500.00 | 5210000 | | POW | 13850.00 | 13900.00 | 13700.00 | 13750.00 | -0.36 | -50.00 | 5120000 | | IDI | 12800.00 | 12950.00 | 12400.00 | 12850.00 | 0.39 | 50.00 | 5060000 | | DLG | 3330.00 | 3400.00 | 3220.00 | 3290.00 | -1.20 | -40.00 | 4880000 | | DCM | 24800.00 | 25550.00 | 24750.00 | 25450.00 | 2.21 | 550.00 | 4640000 | | FCN | 15300.00 | 15400.00 | 15000.00 | 15400.00 | 1.65 | 250.00 | 4490000 | | LSS | 12500.00 | 12900.00 | 12400.00 | 12900.00 | 6.61 | 800.00 | 4370000 | | TCD | 10200.00 | 10500.00 | 9900.00 | 10500.00 | 5.00 | 500.00 | 4220000 | | HNG | 4060.00 | 4080.00 | 3950.00 | 3970.00 | -1.73 | -70.00 | 4140000 | | MWG | 41000.00 | 41400.00 | 40500.00 | 41400.00 | 1.85 | 750.00 | 4120000 | | PVX | 3400.00 | 3700.00 | 3400.00 | 3600.00 | -14.29 | -600.00 | 4005369 | | HAI | 1450.00 | 1580.00 | 1380.00 | 1580.00 | 6.76 | 100.00 | 3865400 | | IJC | 14700.00 | 14750.00 | 14350.00 | 14600.00 | -0.34 | -50.00 | 3720000 | | IDJ | 14500.00 | 14700.00 | 14000.00 | 14400.00 | -1.37 | -200.00 | 3620000 | | HBC | 8800.00 | 8950.00 | 8500.00 | 8890.00 | 1.02 | 90.00 | 3570000 | | GVR | 18050.00 | 18250.00 | 17600.00 | 18050.00 | 0.28 | 50.00 | 3480000 | | FIT | 6120.00 | 6320.00 | 6110.00 | 6230.00 | 2.13 | 130.00 | 3440000 | | APS | 14800.00 | 15100.00 | 14200.00 | 14800.00 | 0.00 | 0.00 | 3400000 | | AMD | 1150.00 | 1190.00 | 1110.00 | 1110.00 | -6.72 | -80.00 | 3354900 | | MBS | 18000.00 | 18300.00 | 17700.00 | 18300.00 | 1.67 | 300.00 | 3320000 | | TVC | 5800.00 | 6200.00 | 5800.00 | 6200.00 | 8.77 | 500.00 | 3230000 | | BII | 1200.00 | 1300.00 | 1100.00 | 1100.00 | -8.33 | -100.00 | 3210000 | | IDC | 39600.00 | 42700.00 | 39600.00 | 42000.00 | -0.24 | -100.00 | 3080000 | | FID | 3400.00 | 3600.00 | 3000.00 | 3400.00 | 3.03 | 100.00 | 2950000 | | NLG | 32400.00 | 33000.00 | 31550.00 | 33000.00 | 1.85 | 600.00 | 2930000 | | VRE | 27050.00 | 27050.00 | 26600.00 | 26700.00 | -0.74 | -200.00 | 2900000 | | VOS | 12400.00 | 12550.00 | 12200.00 | 12550.00 | 1.21 | 150.00 | 2860000 | | VPG | 19000.00 | 19050.00 | 18400.00 | 18850.00 | 1.89 | 350.00 | 2710000 | | DPM | 32700.00 | 33350.00 | 32700.00 | 33300.00 | 1.22 | 400.00 | 2690000 | | HAH | 43150.00 | 44500.00 | 42800.00 | 44500.00 | 3.85 | 1650.00 | 2670000 | | KSB | 26700.00 | 26800.00 | 26050.00 | 26700.00 | 0.38 | 100.00 | 2590000 | | HVG | 3100.00 | 3300.00 | 2900.00 | 3000.00 | -9.09 | -300.00 | 2581003 | | DAH | 4900.00 | 4900.00 | 4700.00 | 4800.00 | -0.41 | -20.00 | 2560000 | | KDH | 30350.00 | 30600.00 | 29900.00 | 30450.00 | 0.16 | 50.00 | 2560000 | | NRC | 6200.00 | 6200.00 | 5900.00 | 6100.00 | 0.00 | 0.00 | 2550000 | | HUT | 18500.00 | 18500.00 | 18100.00 | 18400.00 | 0.55 | 100.00 | 2540000 | | POM | 7550.00 | 7550.00 | 7000.00 | 7500.00 | 6.23 | 440.00 | 2480000 | | VGC | 43300.00 | 44500.00 | 42850.00 | 43900.00 | 2.33 | 1000.00 | 2470000 | | ABS | 6900.00 | 7060.00 | 6740.00 | 7060.00 | 2.62 | 180.00 | 2470000 | | PVT | 21050.00 | 21100.00 | 20700.00 | 20700.00 | -1.43 | -300.00 | 2460000 | | TNT | 5990.00 | 5990.00 | 5650.00 | 5790.00 | 3.39 | 190.00 | 2430000 | | MSN | 75000.00 | 76900.00 | 74200.00 | 76500.00 | 2.82 | 2100.00 | 2410000 | | HHS | 5350.00 | 5350.00 | 5150.00 | 5290.00 | -0.56 | -30.00 | 2400000 | | TSC | 4820.00 | 4960.00 | 4820.00 | 4880.00 | 1.67 | 80.00 | 2390000 | | TAR | 15600.00 | 15800.00 | 15100.00 | 15600.00 | 0.00 | 0.00 | 2320000 | | HDB | 18650.00 | 18750.00 | 18400.00 | 18500.00 | -1.07 | -200.00 | 2310000 | | KLF | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00 | 2300000 | | AGR | 12600.00 | 12800.00 | 12100.00 | 12800.00 | 1.99 | 250.00 | 2210000 | |
|
