| Symbol | Open | High | Low | Close | Percent | Change | Volume | | OMU | 1398.00 | 1403.00 | 1355.00 | 1365.00 | -2.50 | -35.00 | 48161024 | | FSR | 7960.00 | 8172.00 | 7960.00 | 8140.00 | 1.67 | 134.00 | 38501348 | | SSW | 3676.00 | 3920.00 | 3676.00 | 3808.00 | -0.03 | -1.00 | 31178516 | | PPH | 2535.00 | 2599.00 | 2522.00 | 2585.00 | 1.97 | 50.00 | 30797787 | | ORN | 24.00 | 24.00 | 18.00 | 19.00 | -20.83 | -5.00 | 29592887 | | GRT | 1503.00 | 1516.00 | 1497.00 | 1510.00 | 0.13 | 2.00 | 26941582 | | MTN | 14426.00 | 14644.00 | 14020.00 | 14133.00 | -3.62 | -531.00 | 16011632 | | KAP | 149.00 | 161.00 | 148.00 | 155.00 | 4.03 | 6.00 | 11046286 | | SLM | 8659.00 | 8739.00 | 8596.00 | 8690.00 | 0.61 | 53.00 | 10950163 | | RDF | 498.00 | 507.00 | 498.00 | 505.00 | 0.20 | 1.00 | 10200516 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | SAC | 303.00 | 314.00 | 303.00 | 310.00 | 1.31 | 4.00 | 8573820 | | IMP | 18399.00 | 19489.00 | 18177.00 | 19054.00 | 2.17 | 404.00 | 8410885 | | LBR | 875.00 | 875.00 | 371.00 | 440.00 | -0.45 | -2.00 | 8216787 | | SBK | 23876.00 | 24607.00 | 23876.00 | 24320.00 | 0.73 | 177.00 | 7727723 | | LHC | 1120.00 | 1139.00 | 1113.00 | 1130.00 | 1.35 | 15.00 | 7100393 | | SOL | 11820.00 | 11820.00 | 11518.00 | 11680.00 | -1.51 | -179.00 | 6782824 | | HAR | 25330.00 | 26879.00 | 25330.00 | 25856.00 | -2.27 | -600.00 | 6358844 | | DSY | 20057.00 | 20309.00 | 19863.00 | 20116.00 | 0.05 | 10.00 | 6060433 | | PAN | 1929.00 | 1939.00 | 1881.00 | 1889.00 | -3.57 | -70.00 | 6023999 | | GFI | 65100.00 | 66498.00 | 64656.00 | 64982.00 | -2.62 | -1751.00 | 5972563 | | GLN | 7295.00 | 7400.00 | 7218.00 | 7221.00 | -1.49 | -109.00 | 5876519 | | WHL | 5450.00 | 5450.00 | 5328.00 | 5361.00 | -1.25 | -68.00 | 5859769 | | ABG | 18312.00 | 18635.00 | 18309.00 | 18572.00 | 0.54 | 100.00 | 5331836 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | TKG | 5075.00 | 5295.00 | 5075.00 | 5195.00 | 0.15 | 8.00 | 4455471 | | NTC | 1390.00 | 1399.00 | 1373.00 | 1389.00 | -1.00 | -14.00 | 4361297 | | NPH | 21981.00 | 23530.00 | 21981.00 | 23297.00 | 2.96 | 669.00 | 4150305 | | VOD | 13429.00 | 13582.00 | 13315.00 | 13439.00 | -0.67 | -90.00 | 4010414 | | SHP | 29000.00 | 29215.00 | 28728.00 | 28764.00 | -0.96 | -278.00 | 3844937 | | APN | 9900.00 | 10117.00 | 9731.00 | 10117.00 | 2.26 | 224.00 | 3809480 | | NRP | 13888.00 | 13923.00 | 13678.00 | 13812.00 | 0.70 | 96.00 | 3684232 | | KP2 | 95.00 | 100.00 | 91.00 | 93.00 | -1.06 | -1.00 | 3676355 | | MRP | 21189.00 | 21741.00 | 20950.00 | 21741.00 | 3.27 | 689.00 | 3403781 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | SRE | 2329.00 | 2330.00 | 2291.00 | 2314.00 | 0.09 | 2.00 | 3244393 | | PRX | 113750.00 | 116418.00 | 113715.00 | 115683.00 | 0.38 | 433.00 | 3189958 | | NED | 21475.00 | 21855.00 | 21424.00 | 21722.00 | 1.15 | 247.00 | 3134470 | | REM | 17750.00 | 17792.00 | 17473.00 | 17750.00 | 1.04 | 182.00 | 3070203 | | TRU | 5800.00 | 5899.00 | 5711.00 | 5823.00 | 1.06 | 61.00 | 2934520 | | TFG | 11515.00 | 11515.00 | 11180.00 | 11312.00 | 0.55 | 62.00 | 2781402 | | COH | 1171.00 | 1204.00 | 1171.00 | 1204.00 | 2.03 | 24.00 | 2735322 | | BVT | 21715.00 | 22305.00 | 21596.00 | 21821.00 | 0.49 | 106.00 | 2677367 | | MRF | 103.00 | 105.00 | 102.00 | 102.00 | -2.86 | -3.00 | 2663556 | | MTM | 3345.00 | 3403.00 | 3327.00 | 3377.00 | -0.06 | -2.00 | 2614987 | | DRD | 4086.00 | 4152.00 | 4008.00 | 4079.00 | -1.62 | -67.00 | 2415945 | | ANG | 110552.00 | 114424.00 | 110000.00 | 111129.00 | -2.66 | -3038.00 | 2263423 | | SPP | 10333.00 | 10463.00 | 10150.00 | 10189.00 | -2.46 | -257.00 | 2244819 | | PPC | 505.00 | 512.00 | 496.00 | 505.00 | 1.00 | 5.00 | 2092991 | | BID | 45004.00 | 45471.00 | 44628.00 | 44791.00 | 0.32 | 141.00 | 2089525 | |
|
