| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HSG | 18850.00 | 18900.00 | 18600.00 | 18700.00 | -0.80 | -150.00 | 4785300 | | TAR | 5200.00 | 6200.00 | 5200.00 | 6100.00 | 7.02 | 400.00 | 4626361 | | VCB | 67200.00 | 67200.00 | 65200.00 | 65500.00 | -1.80 | -1200.00 | 4496300 | | HQC | 3250.00 | 3380.00 | 3230.00 | 3280.00 | 0.92 | 30.00 | 4451100 | | GVR | 33000.00 | 33650.00 | 32950.00 | 33300.00 | 0.91 | 300.00 | 4168200 | | SHS | 14000.00 | 14200.00 | 14000.00 | 14000.00 | 0.00 | 0.00 | 4076978 | | HNG | 7600.00 | 7600.00 | 7300.00 | 7300.00 | -2.67 | -200.00 | 3998269 | | HAI | 1450.00 | 1580.00 | 1380.00 | 1580.00 | 6.76 | 100.00 | 3865400 | | CTD | 89600.00 | 90400.00 | 84600.00 | 84900.00 | -4.61 | -4100.00 | 3616900 | | ORS | 13700.00 | 13950.00 | 13700.00 | 13750.00 | -0.36 | -50.00 | 3575800 | | SCR | 6700.00 | 6700.00 | 6400.00 | 6400.00 | -4.48 | -300.00 | 3572800 | | 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 | | AMD | 1150.00 | 1190.00 | 1110.00 | 1110.00 | -6.72 | -80.00 | 3354900 | | LDG | 2080.00 | 2090.00 | 1960.00 | 2070.00 | -0.48 | -10.00 | 3285600 | | HDC | 24600.00 | 25650.00 | 23600.00 | 25100.00 | 1.21 | 300.00 | 3258500 | | BII | 1200.00 | 1300.00 | 1100.00 | 1100.00 | -8.33 | -100.00 | 3210000 | | HAG | 12350.00 | 12550.00 | 12300.00 | 12450.00 | 0.81 | 100.00 | 3135200 | | KDH | 32100.00 | 32700.00 | 31900.00 | 32150.00 | -0.62 | -200.00 | 3042000 | | HBC | 5350.00 | 5810.00 | 5350.00 | 5750.00 | 5.50 | 300.00 | 2929800 | | TIG | 13100.00 | 13500.00 | 13100.00 | 13400.00 | 0.75 | 100.00 | 2907679 | | PVS | 38100.00 | 38100.00 | 37300.00 | 37700.00 | -0.79 | -300.00 | 2882711 | | FTS | 50300.00 | 51000.00 | 49900.00 | 50100.00 | -1.18 | -600.00 | 2864500 | | SZC | 44800.00 | 45100.00 | 43600.00 | 44800.00 | 0.00 | 0.00 | 2835500 | | DRH | 1780.00 | 1900.00 | 1740.00 | 1900.00 | 6.74 | 120.00 | 2699900 | | DCM | 34400.00 | 34400.00 | 33800.00 | 33950.00 | -0.73 | -250.00 | 2696600 | | DPM | 35700.00 | 35950.00 | 35550.00 | 35650.00 | 0.00 | 0.00 | 2652900 | | PVT | 25600.00 | 27250.00 | 25300.00 | 25400.00 | 2.42 | 600.00 | 2595600 | | DGC | 108900.00 | 108900.00 | 106800.00 | 107000.00 | -1.74 | -1900.00 | 2581300 | | HVG | 3100.00 | 3300.00 | 2900.00 | 3000.00 | -9.09 | -300.00 | 2581003 | | HAH | 48200.00 | 48800.00 | 47000.00 | 47950.00 | -1.74 | -850.00 | 2577000 | | GTT | 300.00 | 300.00 | 300.00 | 300.00 | -40.00 | -200.00 | 2520000 | | KSB | 19850.00 | 19850.00 | 19450.00 | 19550.00 | -1.01 | -200.00 | 2464800 | | TCM | 41700.00 | 41800.00 | 40950.00 | 41600.00 | 0.00 | 0.00 | 2440800 | | NTL | 17500.00 | 17900.00 | 17350.00 | 17600.00 | 0.57 | 100.00 | 2434200 | | PC1 | 23100.00 | 23300.00 | 22700.00 | 22800.00 | -1.30 | -300.00 | 2409700 | | GMD | 59800.00 | 60000.00 | 58100.00 | 58100.00 | -2.52 | -1500.00 | 2357700 | | HDG | 28000.00 | 28400.00 | 27700.00 | 27700.00 | -0.89 | -250.00 | 2347800 | | KLF | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00 | 2300000 | | BID | 40200.00 | 40400.00 | 40050.00 | 40400.00 | 0.50 | 200.00 | 2298100 | | VOS | 15450.00 | 15700.00 | 15250.00 | 15500.00 | -0.32 | -50.00 | 2279900 | | MBS | 28700.00 | 29300.00 | 28600.00 | 28600.00 | -0.35 | -100.00 | 2279079 | | HVN | 28000.00 | 28500.00 | 27650.00 | 27850.00 | -1.94 | -550.00 | 2272700 | | AVF | 400.00 | 500.00 | 400.00 | 400.00 | -20.00 | -100.00 | 2230000 | | SBT | 14900.00 | 15000.00 | 14800.00 | 15000.00 | 0.67 | 100.00 | 2229800 | | KPF | 1210.00 | 1250.00 | 1210.00 | 1210.00 | -6.92 | -90.00 | 2218200 | | AAA | 8650.00 | 8680.00 | 8550.00 | 8580.00 | -0.58 | -50.00 | 2143500 | | PHR | 65400.00 | 68800.00 | 63700.00 | 63800.00 | -2.30 | -1500.00 | 2102100 | | CEO | 14800.00 | 15100.00 | 14800.00 | 14900.00 | 0.68 | 100.00 | 2100912 | | MST | 5700.00 | 5800.00 | 5500.00 | 5700.00 | -1.72 | -100.00 | 2061766 | |
|
