| Symbol | Open | High | Low | Close | Percent | Change | Volume | | KPPI | 1.29 | 1.56 | 1.29 | 1.56 | 50.00 | 0.52 | 87000 | | NI | 0.44 | 0.44 | 0.44 | 0.44 | 18.92 | 0.07 | 80000 | | FERRO | 4.58 | 5.35 | 4.50 | 5.35 | 17.84 | 0.81 | 2695000 | | TFHI | 67.00 | 78.00 | 66.90 | 78.00 | 16.42 | 11.00 | 48060 | | CEI | 0.07 | 0.08 | 0.07 | 0.08 | 14.29 | 0.01 | 200000 | | ZHI | 0.07 | 0.08 | 0.07 | 0.08 | 14.29 | 0.01 | 40000 | | VVT | 21.95 | 23.00 | 21.95 | 22.00 | 13.17 | 2.56 | 37500 | | JOH | 4.50 | 4.50 | 4.50 | 4.50 | 12.50 | 0.50 | 2000 | | TECH | 0.76 | 0.84 | 0.76 | 0.84 | 12.00 | 0.09 | 3753000 | | RLT | 0.10 | 0.11 | 0.10 | 0.11 | 10.00 | 0.01 | 1320000 | | WEB | 6.59 | 7.08 | 6.52 | 7.08 | 8.92 | 0.58 | 8967400 | | BSC | 0.12 | 0.14 | 0.12 | 0.13 | 8.33 | 0.01 | 16730000 | | MVC | 5.07 | 5.50 | 5.00 | 5.47 | 7.89 | 0.40 | 3200 | | ACEX | 14.78 | 15.80 | 14.78 | 15.80 | 6.90 | 1.02 | 0 | | ABA | 0.32 | 0.34 | 0.32 | 0.34 | 6.25 | 0.02 | 18160000 | | PHN | 16.38 | 16.38 | 16.32 | 16.32 | 4.62 | 0.72 | 5900 | | ORE | 0.45 | 0.48 | 0.45 | 0.47 | 4.44 | 0.02 | 700000 | | HOUSE | 10.42 | 10.42 | 10.42 | 10.42 | 4.20 | 0.42 | 8000400 | | AC | 521.00 | 542.00 | 521.00 | 541.50 | 4.13 | 21.50 | 1395410 | | C | 1.26 | 1.32 | 1.23 | 1.30 | 4.00 | 0.05 | 0 | | 2GO | 13.02 | 13.50 | 13.02 | 13.50 | 3.69 | 0.48 | 0 | | MARC | 0.83 | 0.89 | 0.83 | 0.85 | 3.66 | 0.03 | 16494000 | | PBB | 7.60 | 7.80 | 7.60 | 7.80 | 3.59 | 0.27 | 4100 | | REG | 2.90 | 2.90 | 2.90 | 2.90 | 3.57 | 0.10 | 1000 | | ANS | 14.60 | 14.70 | 14.00 | 14.70 | 3.52 | 0.50 | 96100 | | IDC | 0.89 | 0.91 | 0.89 | 0.91 | 3.41 | 0.03 | 2000 | | NIKL | 4.60 | 4.70 | 4.55 | 4.63 | 3.35 | 0.15 | 22438000 | | ICT | 609.00 | 628.00 | 603.50 | 628.00 | 3.20 | 19.50 | 1291320 | | EMP | 18.00 | 18.40 | 17.70 | 17.80 | 3.01 | 0.52 | 3038300 | | ACE | 1.41 | 1.45 | 1.41 | 1.45 | 2.84 | 0.04 | 55000 | | SMPH | 23.50 | 24.10 | 23.20 | 24.00 | 2.78 | 0.65 | 13708600 | | ION | 1.12 | 1.14 | 1.11 | 1.14 | 2.70 | 0.03 | 901000 | | SSI | 2.62 | 2.73 | 2.62 | 2.67 | 2.69 | 0.07 | 98000 | | GTCAP | 615.00 | 630.00 | 614.00 | 630.00 | 2.61 | 16.00 | 174720 | | BDO | 138.60 | 142.00 | 138.60 | 142.00 | 2.53 | 3.50 | 3088070 | | WPI | 0.42 | 0.42 | 0.41 | 0.41 | 2.50 | 0.01 | 50000 | | VUL | 1.24 | 1.30 | 1.20 | 1.24 | 2.48 | 0.03 | 22109000 | | GTPPB | 999.00 | 1000.00 | 999.00 | 1000.00 | 2.46 | 24.00 | 30 | | CIC | 14.04 | 14.42 | 14.04 | 14.40 | 2.42 | 0.34 | 3600 | | APVI | 8.40 | 8.60 | 8.39 | 8.60 | 2.38 | 0.20 | 25900 | | KEP | 3.03 | 3.14 | 3.00 | 3.12 | 2.30 | 0.07 | 12000 | | FNI | 1.86 | 1.94 | 1.84 | 1.86 | 2.20 | 0.04 | 82458000 | | MWP2A | 97.00 | 97.00 | 97.00 | 97.00 | 2.11 | 2.00 | 20000 | | EURO | 0.97 | 1.00 | 0.97 | 1.00 | 2.04 | 0.02 | 26000 | | ANI | 0.53 | 0.55 | 0.51 | 0.54 | 1.89 | 0.01 | 6703000 | | PNX4 | 316.80 | 325.80 | 316.60 | 325.80 | 1.88 | 6.00 | 1810 | | RCR | 8.04 | 8.16 | 8.04 | 8.15 | 1.88 | 0.15 | 26993800 | | RFM | 4.88 | 4.96 | 4.86 | 4.96 | 1.85 | 0.09 | 1200000 | | ALI | 23.05 | 23.60 | 23.00 | 23.60 | 1.72 | 0.40 | 8378600 | | CDC | 0.58 | 0.59 | 0.58 | 0.59 | 1.72 | 0.01 | 47000 | |
|