| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | JOH | 4.50 | 4.50 | 4.50 | 4.50 | 12.50 | 0.50 | 2000 | | BLOOM | 2.60 | 2.91 | 2.58 | 2.80 | 8.53 | 0.22 | 202986000 | | BSC | 0.13 | 0.14 | 0.13 | 0.14 | 7.69 | 0.01 | 7960000 | | WPI | 0.42 | 0.44 | 0.41 | 0.44 | 7.32 | 0.03 | 530000 | | ACEX | 14.78 | 15.80 | 14.78 | 15.80 | 6.90 | 1.02 | 0 | | DFNN | 0.77 | 0.80 | 0.75 | 0.80 | 6.67 | 0.05 | 61000 | | HOUSE | 10.42 | 10.42 | 10.42 | 10.42 | 4.20 | 0.42 | 8000400 | | C | 1.26 | 1.32 | 1.23 | 1.30 | 4.00 | 0.05 | 0 | | RFM | 5.00 | 5.20 | 5.00 | 5.15 | 3.83 | 0.19 | 2523000 | | BEL | 1.35 | 1.49 | 1.35 | 1.39 | 3.73 | 0.05 | 2202000 | | 2GO | 13.02 | 13.50 | 13.02 | 13.50 | 3.69 | 0.48 | 0 | | REG | 2.90 | 2.90 | 2.90 | 2.90 | 3.57 | 0.10 | 1000 | | EMP | 18.00 | 18.40 | 17.70 | 17.80 | 3.01 | 0.52 | 3038300 | | SSI | 2.74 | 2.85 | 2.74 | 2.75 | 3.00 | 0.08 | 254000 | | NOW | 0.67 | 0.70 | 0.67 | 0.69 | 2.99 | 0.02 | 485000 | | SLF | 3600.00 | 3600.00 | 3600.00 | 3600.00 | 2.86 | 100.00 | 30 | | CEBCP | 35.00 | 37.00 | 35.00 | 36.00 | 2.86 | 1.00 | 8600 | | ACE | 1.41 | 1.45 | 1.41 | 1.45 | 2.84 | 0.04 | 55000 | | SHLPH | 10.00 | 10.32 | 9.71 | 10.28 | 2.80 | 0.28 | 1360600 | | LOTO | 1.84 | 1.85 | 1.78 | 1.85 | 2.78 | 0.05 | 7000 | | HOME | 0.36 | 0.38 | 0.34 | 0.37 | 2.78 | 0.01 | 6720000 | | FB | 54.55 | 56.00 | 54.55 | 56.00 | 2.75 | 1.50 | 94770 | | CHP | 1.13 | 1.14 | 1.11 | 1.13 | 2.73 | 0.03 | 152000 | | ROCK | 1.85 | 1.91 | 1.85 | 1.90 | 2.70 | 0.05 | 113000 | | ABS | 3.82 | 3.90 | 3.80 | 3.90 | 2.63 | 0.10 | 68000 | | PPC | 15.30 | 15.30 | 14.10 | 14.46 | 2.55 | 0.36 | 35100 | | PRIM | 1.23 | 1.25 | 1.23 | 1.23 | 2.50 | 0.03 | 6000 | | 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 | | KEP | 3.03 | 3.14 | 3.00 | 3.12 | 2.30 | 0.07 | 12000 | | SCC | 29.90 | 30.55 | 29.90 | 30.50 | 2.18 | 0.65 | 546900 | | AEV | 30.50 | 30.90 | 30.25 | 30.90 | 2.15 | 0.65 | 897000 | | ORE | 0.48 | 0.48 | 0.48 | 0.48 | 2.13 | 0.01 | 20000 | | MWP2A | 97.00 | 97.00 | 97.00 | 97.00 | 2.11 | 2.00 | 20000 | | JFC | 209.00 | 214.60 | 209.00 | 213.40 | 2.11 | 4.40 | 1639950 | | ATN | 0.50 | 0.50 | 0.50 | 0.50 | 2.04 | 0.01 | 200000 | | BRN | 1.01 | 1.03 | 1.01 | 1.03 | 1.98 | 0.02 | 316000 | | MBT | 71.50 | 72.40 | 71.15 | 72.40 | 1.97 | 1.40 | 1782570 | | PNX4 | 316.80 | 325.80 | 316.60 | 325.80 | 1.88 | 6.00 | 1810 | | ANI | 0.54 | 0.55 | 0.52 | 0.55 | 1.85 | 0.01 | 276000 | | VITA | 0.54 | 0.55 | 0.54 | 0.55 | 1.85 | 0.01 | 1034000 | | CROWN | 1.72 | 1.72 | 1.68 | 1.71 | 1.79 | 0.03 | 11000 | | PSB | 56.40 | 57.50 | 56.20 | 57.50 | 1.77 | 1.00 | 32850 | | FEU | 809.50 | 814.50 | 809.50 | 814.50 | 1.69 | 13.50 | 110 | | SMC2I | 75.75 | 75.75 | 75.75 | 75.75 | 1.54 | 1.15 | 140 | | DITO | 0.71 | 0.72 | 0.70 | 0.72 | 1.41 | 0.01 | 15038000 | | SUN | 0.72 | 0.79 | 0.71 | 0.73 | 1.39 | 0.01 | 1019000 | | MONDE | 6.10 | 6.24 | 6.06 | 6.07 | 1.34 | 0.08 | 5916200 | |
|