| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HHV | 13600.00 | 13800.00 | 13550.00 | 13600.00 | 0.37 | 50.00 | 4004213 | | HAI | 1450.00 | 1580.00 | 1380.00 | 1580.00 | 6.76 | 100.00 | 3865400 | | TCH | 20950.00 | 21500.00 | 20900.00 | 21300.00 | 1.19 | 250.00 | 3836748 | | KDH | 34300.00 | 34950.00 | 34150.00 | 34650.00 | 0.58 | 200.00 | 3625635 | | HHS | 14650.00 | 15150.00 | 14600.00 | 14800.00 | 0.00 | 0.00 | 3579461 | | BSR | 18600.00 | 18700.00 | 18400.00 | 18600.00 | 0.00 | 0.00 | 3540000 | | AGM | 6280.00 | 6750.00 | 6280.00 | 6280.00 | -6.96 | -470.00 | 3497000 | | MBS | 29600.00 | 30200.00 | 29400.00 | 30100.00 | 1.69 | 500.00 | 3384784 | | AMD | 1150.00 | 1190.00 | 1110.00 | 1110.00 | -6.72 | -80.00 | 3354900 | | VPI | 53900.00 | 54500.00 | 52900.00 | 54300.00 | 0.74 | 400.00 | 3319126 | | VHM | 93000.00 | 93900.00 | 90500.00 | 93900.00 | 0.64 | 600.00 | 3283839 | | BII | 1200.00 | 1300.00 | 1100.00 | 1100.00 | -8.33 | -100.00 | 3210000 | | HSG | 17000.00 | 17200.00 | 16950.00 | 17050.00 | 0.00 | 0.00 | 3145820 | | PVT | 18500.00 | 18700.00 | 18350.00 | 18500.00 | 0.00 | 0.00 | 2956660 | | HBC | 5350.00 | 5810.00 | 5350.00 | 5750.00 | 5.50 | 300.00 | 2929800 | | TVC | 9400.00 | 9400.00 | 9200.00 | 9400.00 | 0.00 | 0.00 | 2900005 | | HDC | 27650.00 | 28350.00 | 27450.00 | 28000.00 | 1.82 | 500.00 | 2887821 | | DBC | 25850.00 | 26300.00 | 25800.00 | 26150.00 | 0.38 | 100.00 | 2877467 | | KDC | 52500.00 | 52900.00 | 51700.00 | 52700.00 | 0.38 | 200.00 | 2876729 | | TCD | 1810.00 | 1920.00 | 1770.00 | 1890.00 | 3.28 | 60.00 | 2783800 | | DRH | 1780.00 | 1900.00 | 1740.00 | 1900.00 | 6.74 | 120.00 | 2699900 | | NT2 | 23900.00 | 24250.00 | 23500.00 | 24250.00 | 2.32 | 550.00 | 2597153 | | HVG | 3100.00 | 3300.00 | 2900.00 | 3000.00 | -9.09 | -300.00 | 2581003 | | EVF | 12300.00 | 12400.00 | 12200.00 | 12250.00 | -0.81 | -100.00 | 2573259 | | VIB | 18500.00 | 18650.00 | 18450.00 | 18500.00 | -0.27 | -50.00 | 2568182 | | VCB | 59800.00 | 60400.00 | 59400.00 | 60000.00 | 0.33 | 200.00 | 2548263 | | GTT | 300.00 | 300.00 | 300.00 | 300.00 | -40.00 | -200.00 | 2520000 | | TCM | 28200.00 | 29000.00 | 28200.00 | 28900.00 | 2.30 | 650.00 | 2473888 | | DPM | 23850.00 | 24100.00 | 23750.00 | 23850.00 | -0.42 | -100.00 | 2413363 | | IJC | 12300.00 | 12600.00 | 12300.00 | 12450.00 | 0.40 | 50.00 | 2377901 | | KLF | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00 | 2300000 | | GVR | 28500.00 | 28950.00 | 28300.00 | 28400.00 | -0.35 | -100.00 | 2270392 | | BID | 38200.00 | 38500.00 | 38200.00 | 38350.00 | 0.13 | 50.00 | 2234580 | | 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 | | KBC | 33500.00 | 34000.00 | 33450.00 | 33600.00 | 0.15 | 50.00 | 2157277 | | VIC | 210800.00 | 211300.00 | 208100.00 | 211000.00 | -0.09 | -200.00 | 2091164 | | PC1 | 21900.00 | 22350.00 | 21800.00 | 22050.00 | 0.68 | 150.00 | 2076689 | | TIG | 7700.00 | 8200.00 | 7600.00 | 7800.00 | 1.30 | 100.00 | 2003085 | | NLG | 36150.00 | 37550.00 | 36150.00 | 37200.00 | 1.92 | 700.00 | 1974831 | | IBC | 1770.00 | 1770.00 | 1770.00 | 1770.00 | -6.84 | -130.00 | 1889700 | | VJC | 175600.00 | 177000.00 | 173300.00 | 176400.00 | 0.06 | 100.00 | 1850916 | | MST | 5500.00 | 5500.00 | 5400.00 | 5400.00 | -1.82 | -100.00 | 1800914 | | SJF | 1900.00 | 1930.00 | 1770.00 | 1790.00 | -5.79 | -110.00 | 1796100 | | HID | 5320.00 | 5350.00 | 5170.00 | 5350.00 | 7.00 | 350.00 | 1682602 | | TNG | 19200.00 | 19800.00 | 19200.00 | 19700.00 | 2.07 | 400.00 | 1664447 | | HAH | 66400.00 | 66400.00 | 64300.00 | 65000.00 | -1.52 | -1000.00 | 1657855 | | PVX | 2000.00 | 2100.00 | 1900.00 | 2100.00 | 0.00 | 0.00 | 1610000 | | PVC | 10900.00 | 11500.00 | 10200.00 | 11300.00 | 0.00 | 0.00 | 1577526 | | GTN | 18600.00 | 19400.00 | 18450.00 | 19100.00 | 3.24 | 600.00 | 1510000 | |
|
