| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CAML | 220.25 | 221.71 | 218.94 | 221.00 | 0.45 | 1.00 | 63254 | | APF | 113.50 | 115.25 | 113.50 | 115.25 | 3.13 | 3.50 | 62599 | | BRAM | 164.75 | 164.75 | 164.50 | 164.50 | 0.00 | 0.00 | 61805 | | PEN | 96.50 | 95.75 | 94.15 | 96.00 | -0.52 | -0.50 | 60066 | | BLZ | 32.50 | 32.81 | 30.88 | 31.00 | 0.00 | 0.00 | 59378 | | TRD | 76.50 | 77.85 | 76.95 | 77.50 | 1.97 | 1.50 | 56299 | | TEP | 1317.00 | 1330.00 | 1293.00 | 1317.00 | 0.00 | 0.00 | 56218 | | ITQ | 43.00 | 42.55 | 42.50 | 43.25 | 0.58 | 0.25 | 53667 | | AN | 330.25 | 334.75 | 330.25 | 334.75 | 0.37 | 1.25 | 53502 | | KBC | 209.25 | 209.40 | 209.32 | 209.32 | 0.03 | 0.07 | 53099 | | GSS | 660.00 | 669.50 | 660.00 | 668.00 | 1.37 | 9.00 | 53008 | | SBS | 18.00 | 19.00 | 16.25 | 17.50 | -2.78 | -0.50 | 53000 | | BGEO | 3696.00 | 3757.00 | 3692.00 | 3744.00 | -0.69 | -26.00 | 52310 | | CHA | 0.28 | 0.29 | 0.29 | 0.28 | 0.00 | 0.00 | 51860 | | OMI | 14.00 | 14.20 | 13.60 | 14.00 | 2.79 | 0.38 | 51579 | | OVG | 8.88 | 8.63 | 8.63 | 8.88 | 0.00 | 0.00 | 50069 | | SAB | 4498.25 | 4498.25 | 4498.25 | 4494.50 | 0.00 | 0.00 | 50000 | | MUBL | 14.25 | 15.00 | 15.00 | 14.25 | 0.00 | 0.00 | 50000 | | INL | 61.75 | 63.00 | 61.15 | 62.00 | 0.40 | 0.25 | 49878 | | MACF | 63.50 | 63.00 | 60.50 | 60.25 | -5.12 | -3.25 | 49335 | | ELTA | 2727.00 | 2793.55 | 2720.00 | 2786.00 | 2.28 | 62.00 | 49287 | | CLI | 201.00 | 203.50 | 198.40 | 203.00 | 1.15 | 2.30 | 49073 | | PCI | 3.50 | 3.50 | 3.50 | 3.50 | -53.27 | -3.99 | 49000 | | GNS | 1854.00 | 1871.00 | 1848.00 | 1861.00 | 0.32 | 6.00 | 48202 | | CNC | 92.00 | 95.25 | 92.00 | 94.00 | 2.17 | 2.00 | 47439 | | FDI | 45.50 | 45.80 | 44.25 | 45.50 | 0.00 | 0.00 | 47083 | | GFM | 53.00 | 54.00 | 52.95 | 53.00 | 0.00 | 0.00 | 47000 | | MLC | 469.00 | 471.00 | 462.90 | 470.70 | 1.16 | 5.40 | 45024 | | GTC | 35.50 | 36.50 | 36.00 | 35.50 | 0.00 | 0.00 | 45000 | | HSD | 86.75 | 87.00 | 85.52 | 87.00 | 0.29 | 0.25 | 44153 | | AGY | 27.00 | 27.45 | 26.65 | 27.00 | 0.00 | 0.00 | 43942 | | DSN | 10.75 | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 42521 | | CGNR | 12.88 | 13.70 | 13.00 | 13.62 | 5.75 | 0.74 | 42389 | | TTG | 203.00 | 203.00 | 195.75 | 195.75 | -1.39 | -2.75 | 42360 | | 3LEG | 0.29 | 0.29 | 0.29 | 0.29 | -9.38 | -0.03 | 42300 | | CTR | 220.00 | 229.00 | 219.60 | 223.75 | -0.61 | -1.37 | 41157 | | BAF | 100.00 | 110.00 | 90.20 | 105.00 | 5.00 | 5.00 | 40964 | | EPO | 23.25 | 23.61 | 23.25 | 23.38 | 0.00 | 0.00 | 40657 | | AEY | 2.41 | 2.41 | 2.41 | 2.41 | 0.00 | 0.00 | 40234 | | LSR | 32.50 | 32.75 | 32.34 | 32.50 | 0.37 | 0.12 | 40000 | | GPX | 5.12 | 5.00 | 5.00 | 5.00 | -2.34 | -0.12 | 39939 | | CNR | 61.75 | 61.12 | 58.20 | 59.00 | -4.45 | -2.75 | 39621 | | CCT | 495.00 | 510.00 | 491.50 | 505.00 | 2.02 | 10.00 | 39452 | | MNC | 3.38 | 3.40 | 3.25 | 3.38 | 0.00 | 0.00 | 39412 | | BABS | 181.00 | 182.50 | 179.24 | 182.50 | 1.39 | 2.50 | 38315 | | GLE | 612.50 | 639.50 | 612.50 | 639.00 | 0.63 | 4.00 | 38058 | | DSG | 89.00 | 89.95 | 87.00 | 89.00 | 0.00 | 0.00 | 37385 | | E2V | 275.00 | 275.00 | 274.50 | 274.50 | 0.00 | 0.00 | 37334 | | HVE | 12.75 | 12.52 | 12.50 | 12.75 | 0.00 | 0.00 | 37130 | | BHY | 240.00 | 240.00 | 235.00 | 235.00 | 0.75 | 1.75 | 36847 | |
|
