| Symbol | Open | High | Low | Close | Percent | Change | Volume | | FSR | 9519.00 | 9672.00 | 9429.00 | 9500.00 | | | 22418453 | | LAB | 8.00 | 8.00 | 7.00 | 8.00 | | | 22046660 | | PPH | 2610.00 | 2644.00 | 2581.00 | 2588.00 | | | 15495482 | | SSW | 6600.00 | 6849.00 | 6410.00 | 6784.00 | | | 12814052 | | OMU | 1590.00 | 1609.00 | 1564.00 | 1570.00 | | | 12688846 | | RDF | 667.00 | 681.00 | 664.00 | 664.00 | | | 9140126 | | LHC | 1123.00 | 1142.00 | 1110.00 | 1131.00 | | | 8890532 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | PAN | 3050.00 | 3132.00 | 2982.00 | 3098.00 | | | 7898817 | | GRT | 1850.00 | 1883.00 | 1835.00 | 1835.00 | | | 7183693 | | MTN | 19467.00 | 19600.00 | 19078.00 | 19230.00 | | | 6382080 | | IMP | 27867.00 | 28162.00 | 26695.00 | 27479.00 | | | 4999132 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | KAP | 218.00 | 233.00 | 217.00 | 233.00 | | | 4514359 | | ORN | 39.00 | 39.00 | 37.00 | 39.00 | | | 4149229 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | SLM | 10239.00 | 10330.00 | 10104.00 | 10163.00 | | | 3227626 | | BLU | 1015.00 | 1026.00 | 963.00 | 983.00 | | | 3142320 | | COH | 1456.00 | 1490.00 | 1423.00 | 1461.00 | 0.41 | 6.00 | 3138128 | | SOL | 12150.00 | 12555.00 | 12051.00 | 12400.00 | | | 2971646 | | SBK | 31249.00 | 31731.00 | 31005.00 | 31372.00 | | | 2912526 | | APN | 11865.00 | 12626.00 | 11673.00 | 12515.00 | | | 2744373 | | LTE | 852.00 | 873.00 | 850.00 | 858.00 | | | 2589456 | | GLN | 10800.00 | 10950.00 | 10579.00 | 10750.00 | | | 2587614 | | HAR | 32825.00 | 33140.00 | 31921.00 | 33140.00 | | | 2539213 | | NTC | 1545.00 | 1591.00 | 1540.00 | 1584.00 | | | 2492547 | | ABG | 26129.00 | 26620.00 | 26100.00 | 26175.00 | | | 2297200 | | RMH | 46.00 | 47.00 | 46.00 | 46.00 | | | 2011125 | | SAC | 390.00 | 393.00 | 387.00 | 387.00 | | | 1993925 | | EQU | 1885.00 | 1904.00 | 1882.00 | 1887.00 | | | 1966782 | | MRP | 16768.00 | 16836.00 | 16572.00 | 16700.00 | | | 1963570 | | NPN | 90600.00 | 91994.00 | 88724.00 | 89120.00 | | | 1939058 | | SAP | 1725.00 | 1782.00 | 1694.00 | 1751.00 | | | 1889734 | | GFI | 85174.00 | 86964.00 | 83692.00 | 86413.00 | | | 1883469 | | NEWSLV | 1220.00 | 1220.00 | 1150.00 | 1172.00 | | | 1783797 | | PIK | 2050.00 | 2053.00 | 2006.00 | 2015.00 | | | 1720824 | | NED | 27851.00 | 28291.00 | 27774.00 | 28153.00 | | | 1705404 | | WHL | 5412.00 | 5444.00 | 5350.00 | 5435.00 | | | 1696565 | | NPH | 37374.00 | 37550.00 | 35719.00 | 37050.00 | | | 1567790 | | DSY | 24100.00 | 24100.00 | 23322.00 | 23397.00 | | | 1541568 | | TFG | 7885.00 | 8380.00 | 7885.00 | 8224.00 | | | 1541170 | | TKG | 5764.00 | 5764.00 | 5525.00 | 5582.00 | | | 1537184 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | DRD | 5406.00 | 5668.00 | 5200.00 | 5633.00 | | | 1414987 | | VOD | 15671.00 | 15671.00 | 15475.00 | 15562.00 | | | 1344701 | | BTI | 94881.00 | 98248.00 | 94052.00 | 94845.00 | | | 1283739 | | MTM | 3833.00 | 3900.00 | 3828.00 | 3828.00 | | | 1265802 | | KST | 2746.00 | 2748.00 | 2725.00 | 2736.00 | | | 1252256 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | PPC | 630.00 | 630.00 | 608.00 | 618.00 | | | 1212610 | |
|
