| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PPR | 475.00 | 475.00 | 475.00 | 475.00 | 35.71 | 125.00 | 1000 | | OAO | 21.00 | 21.00 | 20.00 | 20.00 | 33.33 | 5.00 | 8726 | | MTNZF | 20.00 | 25.00 | 20.00 | 25.00 | 25.00 | 5.00 | 32500 | | LAB | 5.00 | 5.00 | 5.00 | 5.00 | 25.00 | 1.00 | 26902 | | PBG | 700.00 | 765.00 | 700.00 | 700.00 | 19.66 | 115.00 | 7681 | | ACT | 121.00 | 136.00 | 121.00 | 136.00 | 16.24 | 19.00 | 2436 | | AVR | 9.24 | 10.22 | 9.01 | 10.22 | 14.83 | 1.32 | 106231 | | DRD | 5400.00 | 5604.00 | 5355.00 | 5604.00 | 10.45 | 530.00 | 1816998 | | TEX | 350.00 | 350.00 | 350.00 | 350.00 | 9.38 | 30.00 | 2000 | | HLM | 183.00 | 219.00 | 183.00 | 217.00 | 8.50 | 17.00 | 23073 | | SSW | 5520.00 | 5865.00 | 5475.00 | 5865.00 | 8.19 | 444.00 | 21536972 | | RTN | 13.49 | 13.50 | 13.49 | 13.50 | 7.91 | 0.99 | 3844 | | DRA | 2374.00 | 2374.00 | 2374.00 | 2374.00 | 7.86 | 173.00 | 42 | | RACP | 7.50 | 7.50 | 7.50 | 7.50 | 7.14 | 0.50 | 2488 | | MKR | 3001.00 | 3313.00 | 3001.00 | 3313.00 | 6.87 | 213.00 | 3465 | | HCI | 15299.00 | 16100.00 | 15121.00 | 16090.00 | 6.86 | 1033.00 | 67126 | | AFT | 3791.00 | 4021.00 | 3791.00 | 4000.00 | 5.85 | 221.00 | 618113 | | ISA | 207.00 | 219.00 | 207.00 | 219.00 | 5.80 | 12.00 | 2000 | | NPH | 31400.00 | 32542.00 | 31400.00 | 32155.00 | 5.31 | 1621.00 | 1894211 | | FGL | 124.00 | 125.00 | 120.00 | 125.00 | 5.04 | 6.00 | 46494 | | FDETNQ | 2145.00 | 2191.00 | 2145.00 | 2191.00 | 4.83 | 101.00 | 50 | | HAR | 34666.00 | 36042.00 | 34666.00 | 35628.00 | 4.78 | 1626.00 | 1783393 | | RTO | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 4.70 | 53.00 | 10000 | | IMP | 22824.00 | 23500.00 | 22824.00 | 23381.00 | 4.52 | 1011.00 | 11230623 | | CHP | 500.00 | 600.00 | 480.00 | 510.00 | 4.51 | 22.00 | 306302 | | LBR | 435.00 | 441.00 | 420.00 | 441.00 | 4.50 | 19.00 | 272398 | | APH | 1410.00 | 1425.00 | 1410.00 | 1420.00 | 4.41 | 60.00 | 2108 | | JBL | 72.00 | 74.00 | 72.00 | 72.00 | 4.35 | 3.00 | 283703 | | TLM | 99.00 | 99.00 | 99.00 | 99.00 | 4.21 | 4.00 | 85 | | SHG | 920.00 | 920.00 | 920.00 | 920.00 | 4.19 | 37.00 | 2000 | | VSETNQ | 1804.00 | 1810.00 | 1804.00 | 1810.00 | 4.14 | 72.00 | 11000 | | ILE | 101.00 | 101.00 | 101.00 | 101.00 | 4.12 | 4.00 | 1000 | | MMP | 2401.00 | 2401.00 | 2401.00 | 2401.00 | 3.94 | 91.00 | 5 | | MLE | 380.00 | 380.00 | 380.00 | 380.00 | 3.83 | 14.00 | 15 | | VSETNC | 1857.00 | 1864.00 | 1857.00 | 1864.00 | 3.79 | 68.00 | 40 | | SEB | 83.00 | 83.00 | 83.00 | 83.00 | 3.75 | 3.00 | 100 | | CKS | 2435.00 | 2435.00 | 2435.00 | 2435.00 | 3.62 | 85.00 | 1500 | | PAN | 2500.00 | 2591.00 | 2500.00 | 2558.00 | 3.60 | 89.00 | 11146361 | | GFI | 75715.00 | 77185.00 | 75134.00 | 75810.00 | 3.59 | 2629.00 | 3332441 | | BEL | 4350.00 | 4351.00 | 4350.00 | 4350.00 | 3.57 | 150.00 | 5128 | | HDC | 17310.00 | 18650.00 | 17309.00 | 18624.00 | 3.47 | 624.00 | 16024 | | ANG | 144737.00 | 146051.00 | 143700.00 | 144501.00 | 3.47 | 4851.00 | 1057552 | | TSETNQ | 3227.00 | 3288.00 | 3216.00 | 3288.00 | 3.40 | 108.00 | 256 | | S32 | 3900.00 | 3971.00 | 3879.00 | 3948.00 | 3.30 | 126.00 | 737665 | | EXP | 13.75 | 13.75 | 13.75 | 13.75 | 3.23 | 0.43 | 5000 | | AFEP | 14.50 | 14.50 | 14.50 | 14.50 | 3.20 | 0.45 | 4508 | | TRU | 5371.00 | 5500.00 | 5356.00 | 5500.00 | 3.02 | 161.00 | 2396998 | | WBO | 15476.00 | 15800.00 | 15374.00 | 15781.00 | 2.95 | 452.00 | 74606 | | TGA | 9681.00 | 10017.00 | 9667.00 | 9956.00 | 2.86 | 277.00 | 689487 | | MRP | 17468.00 | 18300.00 | 17380.00 | 17913.00 | 2.86 | 498.00 | 3367818 | |
|
