| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | DIZ | 4.05 | 4.80 | 4.05 | 4.80 | 12.41 | 0.53 | 16000 | | PMPC | 9.60 | 10.60 | 9.60 | 10.60 | 11.11 | 1.06 | 246600 | | OM | 0.11 | 0.11 | 0.11 | 0.11 | 10.00 | 0.01 | 170000 | | CEBCP | 32.90 | 35.50 | 32.90 | 35.50 | 8.23 | 2.70 | 1500 | | WIN | 0.27 | 0.28 | 0.27 | 0.28 | 7.69 | 0.02 | 30000 | | ACEX | 14.78 | 15.80 | 14.78 | 15.80 | 6.90 | 1.02 | 0 | | GREEN | 0.15 | 0.16 | 0.15 | 0.16 | 6.67 | 0.01 | 11810000 | | ICT | 557.00 | 589.50 | 553.00 | 587.00 | 6.63 | 36.50 | 1616120 | | SGI | 1.29 | 1.33 | 1.29 | 1.33 | 6.40 | 0.08 | 21000 | | ORE | 0.38 | 0.40 | 0.38 | 0.40 | 5.26 | 0.02 | 50000 | | PRMX | 1.08 | 1.08 | 1.08 | 1.08 | 4.85 | 0.05 | 1000 | | EEI | 2.72 | 2.82 | 2.72 | 2.80 | 4.48 | 0.12 | 25000 | | TFHI | 61.10 | 64.20 | 61.10 | 64.20 | 4.39 | 2.70 | 30 | | 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 | | 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 | | GTPPB | 987.00 | 988.00 | 987.00 | 988.00 | 3.08 | 29.50 | 200 | | EMP | 18.00 | 18.40 | 17.70 | 17.80 | 3.01 | 0.52 | 3038300 | | STR | 1.12 | 1.15 | 1.12 | 1.15 | 2.68 | 0.03 | 14000 | | VUL | 1.24 | 1.30 | 1.20 | 1.24 | 2.48 | 0.03 | 22109000 | | KEP | 3.03 | 3.14 | 3.00 | 3.12 | 2.30 | 0.07 | 12000 | | BEL | 1.33 | 1.38 | 1.33 | 1.37 | 2.24 | 0.03 | 9000 | | ALI | 20.05 | 20.40 | 19.92 | 20.40 | 2.20 | 0.44 | 17639800 | | BC | 4.38 | 4.67 | 4.38 | 4.65 | 2.20 | 0.10 | 7000 | | MWP2A | 97.00 | 97.00 | 97.00 | 97.00 | 2.11 | 2.00 | 20000 | | IDC | 0.99 | 0.99 | 0.96 | 0.99 | 2.06 | 0.02 | 37000 | | ATN | 0.50 | 0.50 | 0.50 | 0.50 | 2.04 | 0.01 | 10000 | | VMC | 2.09 | 2.09 | 2.09 | 2.09 | 1.95 | 0.04 | 1000 | | PNX4 | 316.80 | 325.80 | 316.60 | 325.80 | 1.88 | 6.00 | 1810 | | VITA | 0.54 | 0.55 | 0.54 | 0.55 | 1.85 | 0.01 | 257000 | | CDC | 0.54 | 0.56 | 0.54 | 0.56 | 1.82 | 0.01 | 4000 | | SUN | 0.62 | 0.63 | 0.62 | 0.63 | 1.61 | 0.01 | 165000 | | CEB | 31.50 | 32.00 | 31.50 | 32.00 | 1.59 | 0.50 | 265100 | | DITO | 0.64 | 0.65 | 0.63 | 0.64 | 1.59 | 0.01 | 13494000 | | JFC | 178.00 | 179.80 | 172.70 | 179.60 | 1.47 | 2.60 | 4170110 | | FGEN | 18.24 | 18.50 | 18.04 | 18.50 | 1.43 | 0.26 | 1081700 | | WLCON | 7.00 | 7.11 | 7.00 | 7.10 | 1.43 | 0.10 | 938900 | | LPZ | 3.65 | 3.75 | 3.65 | 3.70 | 1.37 | 0.05 | 76000 | | NOW | 0.73 | 0.74 | 0.71 | 0.74 | 1.37 | 0.01 | 1006000 | | NIKL | 3.65 | 3.72 | 3.56 | 3.70 | 1.37 | 0.05 | 3568000 | | RFM | 4.64 | 4.65 | 4.55 | 4.60 | 1.32 | 0.06 | 402000 | | HI | 4.20 | 4.20 | 4.20 | 4.20 | 1.20 | 0.05 | 294000 | | MRC | 0.86 | 0.87 | 0.85 | 0.87 | 1.16 | 0.01 | 3191000 | | DMC | 10.40 | 10.44 | 10.30 | 10.44 | 1.16 | 0.12 | 1594400 | | ROCK | 1.74 | 1.79 | 1.73 | 1.74 | 1.16 | 0.02 | 278000 | | SMC2J | 74.95 | 74.95 | 74.95 | 74.95 | 1.15 | 0.85 | 10 | | PA | 1.00 | 1.00 | 1.00 | 1.00 | 1.01 | 0.01 | 29000 | |
|
