| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SFN | 2950.00 | 2950.00 | 1040.00 | 1040.00 | -64.88 | -1921.00 | 46 | | LAB | 5.00 | 5.00 | 5.00 | 5.00 | -16.67 | -1.00 | 100 | | SBV | 1.70 | 1.70 | 1.70 | 1.70 | -10.05 | -0.19 | 0 | | VVO | 3100.00 | 3100.00 | 3100.00 | 3100.00 | -8.82 | -300.00 | 1139 | | DRD | 2736.00 | 2802.00 | 2523.00 | 2550.00 | -7.44 | -205.00 | 1819038 | | WKF | 165.00 | 165.00 | 154.00 | 154.00 | -6.67 | -11.00 | 100000 | | MTA | 770.00 | 850.00 | 770.00 | 782.00 | -5.78 | -48.00 | 8715 | | MCZ | 149.00 | 149.00 | 137.00 | 137.00 | -5.52 | -8.00 | 15611 | | TSETNQ | 2190.00 | 2190.00 | 2125.00 | 2155.00 | -5.44 | -124.00 | 36479 | | TSETNC | 2217.00 | 2217.00 | 2125.00 | 2187.00 | -5.37 | -124.00 | 262675 | | HAR | 27250.00 | 27411.00 | 26052.00 | 26052.00 | -4.80 | -1314.00 | 1081331 | | MHB | 380.00 | 380.00 | 380.00 | 380.00 | -4.76 | -19.00 | 26000 | | GFI | 46549.00 | 46549.00 | 43819.00 | 43830.00 | -4.47 | -2050.00 | 1294574 | | EMH | 286.00 | 286.00 | 286.00 | 286.00 | -4.35 | -13.00 | 470 | | OAO | 24.00 | 24.00 | 24.00 | 24.00 | -4.00 | -1.00 | 30430 | | PAN | 1205.00 | 1205.00 | 1112.00 | 1132.00 | -3.90 | -46.00 | 6465451 | | ARA | 675.00 | 675.00 | 650.00 | 650.00 | -3.70 | -25.00 | 22844 | | AGL | 55240.00 | 55240.00 | 53274.00 | 53274.00 | -3.56 | -1966.00 | 723400 | | ACL | 110.00 | 113.00 | 109.00 | 109.00 | -3.54 | -4.00 | 119791 | | TDH | 657.00 | 657.00 | 657.00 | 657.00 | -3.38 | -23.00 | 40 | | CTA | 164.00 | 164.00 | 155.00 | 158.00 | -3.07 | -5.00 | 296791 | | TGO | 412.00 | 435.00 | 412.00 | 417.00 | -3.02 | -13.00 | 21325 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | SAR | 700.00 | 700.00 | 700.00 | 700.00 | -2.64 | -19.00 | 26932 | | ANG | 85998.00 | 85998.00 | 81141.00 | 81333.00 | -2.48 | -2067.00 | 651263 | | KP2 | 80.00 | 83.00 | 80.00 | 80.00 | -2.44 | -2.00 | 391121 | | AYO | 0.42 | 0.42 | 0.42 | 0.42 | -2.33 | -0.01 | 1500 | | CLH | 386.00 | 395.00 | 385.00 | 386.00 | -2.28 | -9.00 | 248229 | | GLN | 7030.00 | 7067.00 | 6925.00 | 6928.00 | -2.28 | -162.00 | 4419967 | | COH | 935.00 | 955.00 | 906.00 | 916.00 | -2.03 | -19.00 | 893772 | | GNDP | 9601.00 | 9620.00 | 9600.00 | 9601.00 | -2.03 | -199.00 | 8100 | | GML | 102.00 | 107.00 | 102.00 | 106.00 | -1.85 | -2.00 | 1606 | | SOL | 8448.00 | 8500.00 | 8240.00 | 8280.00 | -1.84 | -155.00 | 2035656 | | TSG | 803.00 | 803.00 | 781.00 | 781.00 | -1.76 | -14.00 | 397741 | | BID | 47999.00 | 47999.00 | 46356.00 | 46460.00 | -1.74 | -824.00 | 431203 | | ADH | 3156.00 | 3183.00 | 3079.00 | 3102.00 | -1.68 | -53.00 | 194618 | | AFEP | 14.70 | 14.75 | 14.70 | 14.75 | -1.67 | -0.25 | 25000 | | CCO | 2700.00 | 2750.00 | 2689.00 | 2689.00 | -1.65 | -45.00 | 659126 | | NT1 | 8860.00 | 8860.00 | 8860.00 | 8860.00 | -1.56 | -140.00 | 526 | | AMS | 74100.00 | 75878.00 | 71564.00 | 73681.00 | -1.50 | -1119.00 | 693515 | | SDO | 900.00 | 900.00 | 877.00 | 877.00 | -1.46 | -13.00 | 217159 | | AEL | 2325.00 | 2345.00 | 2280.00 | 2280.00 | -1.43 | -33.00 | 125466 | | NVS | 744.00 | 744.00 | 730.00 | 730.00 | -1.35 | -10.00 | 59350 | | PPE | 150.00 | 153.00 | 145.00 | 148.00 | -1.33 | -2.00 | 496354 | | EOH | 227.00 | 240.00 | 227.00 | 237.00 | -1.25 | -3.00 | 131122 | | HDC | 20000.00 | 20100.00 | 20000.00 | 20000.00 | -1.23 | -250.00 | 7216 | | FGL | 81.00 | 81.00 | 80.00 | 80.00 | -1.23 | -1.00 | 93082 | | APH | 1051.00 | 1161.00 | 1051.00 | 1161.00 | -1.19 | -14.00 | 19138 | | STP | 3875.00 | 3875.00 | 3830.00 | 3830.00 | -1.16 | -45.00 | 3299 | | NPN | 543900.00 | 543900.00 | 534834.00 | 535839.00 | -1.12 | -6044.00 | 211075 | |
|
