| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BKC | 42000.00 | 42400.00 | 40800.00 | 41700.00 | 293.40 | 31100.00 | 35528 | | DST | 8000.00 | 8100.00 | 7700.00 | 7900.00 | 154.84 | 4800.00 | 145813 | | VTV | 11800.00 | 12000.00 | 11800.00 | 12000.00 | 135.29 | 6900.00 | 6100 | | SVN | 5900.00 | 6300.00 | 5700.00 | 6100.00 | 103.33 | 3100.00 | 383559 | | HCC | 18000.00 | 18000.00 | 18000.00 | 18000.00 | 48.76 | 5900.00 | 2000 | | DL1 | 8800.00 | 9200.00 | 8800.00 | 9100.00 | 46.77 | 2900.00 | 2333480 | | WCS | 380000.00 | 380000.00 | 351100.00 | 379000.00 | 45.77 | 119000.00 | 1300 | | HPI | 33500.00 | 33500.00 | 33500.00 | 33500.00 | 43.78 | 10200.00 | 100 | | VHE | 4400.00 | 4400.00 | 4200.00 | 4300.00 | 38.71 | 1200.00 | 48103 | | VNC | 55000.00 | 55500.00 | 54000.00 | 55500.00 | 37.04 | 15000.00 | 5142 | | CEO | 17000.00 | 17800.00 | 16700.00 | 17700.00 | 36.15 | 4700.00 | 10242460 | | ICG | 9200.00 | 9200.00 | 9200.00 | 9200.00 | 35.29 | 2400.00 | 100 | | NVB | 11200.00 | 11400.00 | 11100.00 | 11400.00 | 32.56 | 2800.00 | 297726 | | PLC | 28300.00 | 28300.00 | 23300.00 | 26500.00 | 29.90 | 6100.00 | 644242 | | NBW | 34400.00 | 35000.00 | 34400.00 | 35000.00 | 24.56 | 6900.00 | 2600 | | PNC | 24000.00 | 24000.00 | 23450.00 | 23450.00 | 24.07 | 4550.00 | 1102 | | AGF | 2600.00 | 2900.00 | 2600.00 | 2900.00 | 20.83 | 500.00 | 2540 | | DHT | 82900.00 | 82900.00 | 81500.00 | 82200.00 | 18.79 | 13000.00 | 4797 | | PTS | 9400.00 | 9400.00 | 9100.00 | 9400.00 | 17.50 | 1400.00 | 518 | | UNI | 7900.00 | 8100.00 | 7900.00 | 8100.00 | 17.39 | 1200.00 | 29502 | | CTB | 24900.00 | 25000.00 | 24900.00 | 25000.00 | 17.37 | 3700.00 | 500 | | PVI | 55300.00 | 58500.00 | 55300.00 | 56000.00 | 16.18 | 7800.00 | 51503 | | PCE | 21000.00 | 21000.00 | 21000.00 | 21000.00 | 16.02 | 2900.00 | 7700 | | VMC | 6600.00 | 6800.00 | 6600.00 | 6700.00 | 15.52 | 900.00 | 16900 | | HMH | 14600.00 | 16000.00 | 14600.00 | 16000.00 | 15.11 | 2100.00 | 4300 | | TNB | 6900.00 | 6900.00 | 6900.00 | 6900.00 | 15.00 | 900.00 | 100 | | ASA | 11700.00 | 12400.00 | 11700.00 | 12400.00 | 14.81 | 1600.00 | 66400 | | XHC | 19000.00 | 25600.00 | 19000.00 | 25600.00 | 14.80 | 3300.00 | 900 | | MQN | 17100.00 | 17100.00 | 17100.00 | 17100.00 | 14.77 | 2200.00 | 620 | | SED | 24300.00 | 24500.00 | 24100.00 | 24500.00 | 13.95 | 3000.00 | 4548 | | MEC | 5600.00 | 7400.00 | 5600.00 | 7400.00 | 13.85 | 900.00 | 210 | | SD7 | 3400.00 | 3400.00 | 3400.00 | 3400.00 | 13.33 | 400.00 | 1200 | | KTS | 47500.00 | 48500.00 | 47500.00 | 48500.00 | 13.32 | 5700.00 | 1100 | | MAC | 21800.00 | 21800.00 | 19100.00 | 21500.00 | 13.16 | 2500.00 | 1602 | | QTC | 16700.00 | 16700.00 | 15800.00 | 15800.00 | 12.86 | 1800.00 | 13901 | | HLD | 13300.00 | 13400.00 | 13200.00 | 13400.00 | 12.61 | 1500.00 | 24649 | | PVR | 800.00 | 900.00 | 800.00 | 900.00 | 12.50 | 100.00 | 20600 | | LO5 | 900.00 | 900.00 | 900.00 | 900.00 | 12.50 | 100.00 | 100 | | DPH | 43200.00 | 43200.00 | 43200.00 | 43200.00 | 12.21 | 4700.00 | 9280 | | VC1 | 10200.00 | 10200.00 | 10200.00 | 10200.00 | 12.09 | 1100.00 | 6645 | | HU6 | 6500.00 | 6500.00 | 6500.00 | 6500.00 | 12.07 | 700.00 | 100 | | PVP | 15500.00 | 16000.00 | 15500.00 | 15800.00 | 12.06 | 1700.00 | 277319 | | VIM | 23400.00 | 23400.00 | 23400.00 | 23400.00 | 11.96 | 2500.00 | 4800 | | PVB | 29900.00 | 31400.00 | 29700.00 | 30900.00 | 11.96 | 3300.00 | 368397 | | GKM | 3900.00 | 4000.00 | 3700.00 | 3800.00 | 11.76 | 400.00 | 256403 | | DDN | 8200.00 | 9000.00 | 8200.00 | 8800.00 | 11.39 | 900.00 | 2280 | | EVS | 5800.00 | 5900.00 | 5700.00 | 5900.00 | 11.32 | 600.00 | 88151 | | SLS | 200500.00 | 200500.00 | 193000.00 | 196700.00 | 11.07 | 19600.00 | 83210 | | GND | 27900.00 | 27900.00 | 27900.00 | 27900.00 | 10.71 | 2700.00 | 100 | | HOM | 4100.00 | 4200.00 | 4100.00 | 4200.00 | 10.53 | 400.00 | 22600 | |
|
