| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TFC | 7300.00 | 7300.00 | 7000.00 | 7300.00 | 8.96 | 600.00 | 2200 | | CKD | 26800.00 | 26800.00 | 26800.00 | 26800.00 | 8.94 | 2200.00 | 100 | | TVC | 5800.00 | 6200.00 | 5800.00 | 6200.00 | 8.77 | 500.00 | 3230000 | | WSS | 6900.00 | 7500.00 | 6700.00 | 7500.00 | 8.70 | 600.00 | 213100 | | CET | 7500.00 | 7500.00 | 7500.00 | 7500.00 | 8.70 | 600.00 | 20000 | | QSP | 21700.00 | 21700.00 | 21700.00 | 21700.00 | 8.50 | 1700.00 | 3000 | | KVC | 1200.00 | 1300.00 | 1200.00 | 1300.00 | 8.33 | 100.00 | 953180 | | HTC | 25200.00 | 25200.00 | 25200.00 | 25200.00 | 7.69 | 1800.00 | 0 | | TV3 | 14800.00 | 15900.00 | 14800.00 | 15900.00 | 7.43 | 1100.00 | 200 | | DCT | 1400.00 | 1500.00 | 1300.00 | 1500.00 | 7.14 | 100.00 | 10600 | | KST | 13700.00 | 13700.00 | 13700.00 | 13700.00 | 7.03 | 900.00 | 200 | | DBD | 45100.00 | 48150.00 | 45100.00 | 48150.00 | 7.00 | 3150.00 | 650600 | | HEJ | 20000.00 | 21700.00 | 19400.00 | 21400.00 | 7.00 | 1400.00 | 10000 | | MDG | 13050.00 | 13050.00 | 13050.00 | 13050.00 | 6.97 | 850.00 | 300 | | DHG | 118000.00 | 126200.00 | 117900.00 | 126200.00 | 6.95 | 8200.00 | 127700 | | DGC | 59400.00 | 63100.00 | 58800.00 | 63100.00 | 6.95 | 4100.00 | 9220000 | | SSN | 8100.00 | 8100.00 | 7300.00 | 7700.00 | 6.94 | 500.00 | 534200 | | 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 | | BMP | 83800.00 | 88300.00 | 82600.00 | 88300.00 | 6.90 | 5700.00 | 696000 | | FLC | 3140.00 | 3570.00 | 3130.00 | 3570.00 | 6.89 | 230.00 | 18416199 | | QCG | 9920.00 | 10600.00 | 9920.00 | 10600.00 | 6.85 | 680.00 | 1480000 | | ISH | 21300.00 | 21900.00 | 21100.00 | 21900.00 | 6.83 | 1400.00 | 300 | | CTP | 4000.00 | 4700.00 | 4000.00 | 4700.00 | 6.82 | 300.00 | 17600 | | TLD | 4680.00 | 4860.00 | 4630.00 | 4860.00 | 6.81 | 310.00 | 1760000 | | 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 | | GEX | 18400.00 | 19100.00 | 18100.00 | 19100.00 | 6.70 | 1200.00 | 36810000 | | LSS | 12500.00 | 12900.00 | 12400.00 | 12900.00 | 6.61 | 800.00 | 4370000 | | VC7 | 16600.00 | 19500.00 | 16500.00 | 19500.00 | 6.56 | 1200.00 | 456440 | | VDP | 41000.00 | 41000.00 | 41000.00 | 41000.00 | 6.49 | 2500.00 | 200 | | AMC | 21500.00 | 21500.00 | 21500.00 | 21500.00 | 6.44 | 1300.00 | 100 | | VGS | 17000.00 | 18300.00 | 17000.00 | 18300.00 | 6.40 | 1100.00 | 1440000 | | PDN | 168000.00 | 168000.00 | 168000.00 | 168000.00 | 6.33 | 10000.00 | 100 | | POM | 7550.00 | 7550.00 | 7000.00 | 7500.00 | 6.23 | 440.00 | 2480000 | | SFN | 27400.00 | 27400.00 | 27400.00 | 27400.00 | 6.20 | 1600.00 | 1800 | | TDG | 5100.00 | 5260.00 | 4950.00 | 5210.00 | 5.89 | 290.00 | 641300 | | RAL | 105500.00 | 112900.00 | 105500.00 | 112000.00 | 5.76 | 6100.00 | 75500 | | TDB | 37000.00 | 37000.00 | 37000.00 | 37000.00 | 5.71 | 2000.00 | 100 | | ICG | 7100.00 | 7500.00 | 7100.00 | 7500.00 | 5.63 | 400.00 | 24440 | | BT1 | 21500.00 | 21500.00 | 21500.00 | 21500.00 | 5.39 | 1100.00 | 100 | | IMP | 58500.00 | 61000.00 | 57900.00 | 61000.00 | 5.35 | 3100.00 | 38600 | | SCD | 15250.00 | 16200.00 | 15250.00 | 16000.00 | 5.26 | 800.00 | 4100 | | ACE | 40000.00 | 40000.00 | 40000.00 | 40000.00 | 5.26 | 2000.00 | 600 | | TTP | 40000.00 | 40000.00 | 40000.00 | 40000.00 | 5.26 | 2000.00 | 100 | | SHE | 11300.00 | 12000.00 | 11300.00 | 12000.00 | 5.26 | 600.00 | 38460 | | DCL | 22700.00 | 24150.00 | 22700.00 | 24100.00 | 5.24 | 1200.00 | 150400 | | THI | 24150.00 | 25800.00 | 23000.00 | 25400.00 | 5.18 | 1250.00 | 156900 | | TAC | 51200.00 | 57700.00 | 51200.00 | 57000.00 | 5.17 | 2800.00 | 10800 | | VNP | 16000.00 | 17000.00 | 15800.00 | 16600.00 | 5.06 | 800.00 | 56600 | |
|
