| Symbol | Open | High | Low | Close | Percent | Change | Volume | | VMS | 32700.00 | 32700.00 | 32700.00 | 32700.00 | 45.33 | 10200.00 | 100 | | HPI | 33500.00 | 33500.00 | 33500.00 | 33500.00 | 43.78 | 10200.00 | 100 | | AGF | 2600.00 | 2900.00 | 2600.00 | 2900.00 | 20.83 | 500.00 | 2540 | | 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 | | 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 | | LO5 | 900.00 | 900.00 | 900.00 | 900.00 | 12.50 | 100.00 | 100 | | PVR | 800.00 | 900.00 | 800.00 | 900.00 | 12.50 | 100.00 | 20600 | | DPH | 43200.00 | 43200.00 | 43200.00 | 43200.00 | 12.21 | 4700.00 | 9280 | | HU6 | 6500.00 | 6500.00 | 6500.00 | 6500.00 | 12.07 | 700.00 | 100 | | VIM | 23400.00 | 23400.00 | 23400.00 | 23400.00 | 11.96 | 2500.00 | 4800 | | DDN | 8200.00 | 9000.00 | 8200.00 | 8800.00 | 11.39 | 900.00 | 2280 | | GND | 27900.00 | 27900.00 | 27900.00 | 27900.00 | 10.71 | 2700.00 | 100 | | LM7 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 10.00 | 200.00 | 13300 | | DNE | 8800.00 | 9900.00 | 8800.00 | 9900.00 | 10.00 | 900.00 | 600 | | TTC | 8500.00 | 8800.00 | 8500.00 | 8800.00 | 10.00 | 800.00 | 26539 | | VE4 | 288200.00 | 288200.00 | 288200.00 | 288200.00 | 10.00 | 26200.00 | 100 | | QTC | 22500.00 | 22500.00 | 22500.00 | 22500.00 | 9.76 | 2000.00 | 101 | | TMX | 9300.00 | 9300.00 | 9300.00 | 9300.00 | 9.41 | 800.00 | 100 | | VE3 | 8600.00 | 8600.00 | 8600.00 | 8600.00 | 8.86 | 700.00 | 100 | | TJC | 17100.00 | 20500.00 | 17100.00 | 20500.00 | 8.47 | 1600.00 | 433 | | KVC | 1200.00 | 1300.00 | 1200.00 | 1300.00 | 8.33 | 100.00 | 953180 | | PRT | 11000.00 | 11900.00 | 10900.00 | 11900.00 | 8.18 | 900.00 | 1210 | | DC1 | 6700.00 | 6800.00 | 6700.00 | 6800.00 | 7.94 | 500.00 | 1300 | | AMS | 10000.00 | 10900.00 | 10000.00 | 10900.00 | 7.92 | 800.00 | 857710 | | TNS | 2600.00 | 2800.00 | 2500.00 | 2800.00 | 7.69 | 200.00 | 103490 | | SCL | 25200.00 | 27000.00 | 25200.00 | 27000.00 | 7.57 | 1900.00 | 50620 | | VBC | 21000.00 | 21000.00 | 21000.00 | 21000.00 | 7.14 | 1400.00 | 100 | | TAR | 5200.00 | 6200.00 | 5200.00 | 6100.00 | 7.02 | 400.00 | 4626361 | | SBT | 25050.00 | 26750.00 | 25050.00 | 26750.00 | 7.00 | 1750.00 | 2011127 | | RTB | 20000.00 | 20000.00 | 19900.00 | 19900.00 | 6.99 | 1300.00 | 1500 | | BTD | 23000.00 | 23000.00 | 23000.00 | 23000.00 | 6.98 | 1500.00 | 100 | | FDC | 16850.00 | 16850.00 | 16850.00 | 16850.00 | 6.98 | 1100.00 | 200 | | TEG | 6720.00 | 6900.00 | 6690.00 | 6900.00 | 6.98 | 450.00 | 104202 | | VCA | 9340.00 | 9970.00 | 9340.00 | 9970.00 | 6.97 | 650.00 | 85317 | | VIC | 178500.00 | 192000.00 | 178500.00 | 192000.00 | 6.96 | 12500.00 | 4308631 | | VHM | 118000.00 | 123000.00 | 116000.00 | 123000.00 | 6.96 | 8000.00 | 9040811 | | BBC | 89100.00 | 89100.00 | 89000.00 | 89100.00 | 6.96 | 5800.00 | 400 | | PME | 75000.00 | 80200.00 | 75000.00 | 80200.00 | 6.93 | 5200.00 | 8000 | | RIC | 12200.00 | 13900.00 | 12200.00 | 13900.00 | 6.92 | 900.00 | 4900 | | FLC | 3140.00 | 3570.00 | 3130.00 | 3570.00 | 6.89 | 230.00 | 18416199 | | MHC | 13800.00 | 14750.00 | 13650.00 | 14750.00 | 6.88 | 950.00 | 949860 | | HHC | 115200.00 | 115200.00 | 115200.00 | 115200.00 | 6.77 | 7300.00 | 196 | | VIS | 9000.00 | 10250.00 | 8930.00 | 10250.00 | 6.77 | 650.00 | 41000 | | HAI | 1450.00 | 1580.00 | 1380.00 | 1580.00 | 6.76 | 100.00 | 3865400 | | DRH | 1780.00 | 1900.00 | 1740.00 | 1900.00 | 6.74 | 120.00 | 2699900 | | EMC | 12150.00 | 12150.00 | 12150.00 | 12150.00 | 6.58 | 750.00 | 800 | |
|
