| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CWC | 74.55 | 76.25 | 73.75 | 74.60 | 0.27 | 0.20 | 204087379 | | INC | 0.09 | 0.08 | 0.04 | 0.04 | -20.00 | -0.01 | 200898207 | | GGP | 1.75 | 1.80 | 1.63 | 1.70 | -2.86 | -0.05 | 130353896 | | FRR | 0.54 | 0.60 | 0.50 | 0.60 | 7.14 | 0.04 | 126745276 | | LLOY | 68.74 | 69.06 | 68.31 | 68.74 | 0.66 | 0.45 | 101083734 | | HER | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 92152189 | | IRG | 0.40 | 0.47 | 0.37 | 0.40 | 0.00 | 0.40 | 88165767 | | HYR | 1.55 | 1.85 | 1.47 | 1.85 | 17.09 | 0.27 | 68560125 | | VOD | 217.00 | 219.25 | 216.45 | 218.88 | 1.52 | 3.28 | 63730449 | | REX | 650.00 | 651.00 | 643.00 | 645.08 | 0.01 | 0.08 | 52808327 | | BG | 1034.50 | 1066.00 | 1034.50 | 1062.00 | 4.12 | 42.00 | 50683544 | | BHR | 0.01 | 0.02 | 0.01 | 0.02 | -33.33 | -0.01 | 50061076 | | NYO | 0.01 | 0.05 | 0.05 | 0.01 | 0.00 | 0.00 | 49968759 | | HAWK | 0.30 | 0.55 | 0.26 | 0.50 | 100.00 | 0.25 | 40823138 | | GLEN | 370.00 | 377.35 | 362.05 | 376.15 | 3.62 | 13.15 | 40774406 | | BARC | 186.05 | 186.91 | 183.50 | 183.95 | -1.08 | -2.00 | 40678526 | | AST | 1.94 | 2.00 | 1.88 | 1.90 | -2.56 | -0.05 | 37519145 | | FCR | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 36946692 | | IERE | 0.31 | 0.59 | 0.24 | 0.35 | 16.67 | 0.05 | 34917579 | | ARM | 1702.00 | 1702.40 | 1699.15 | 1701.90 | 0.11 | 1.90 | 33234967 | | SL | 426.10 | 426.10 | 410.80 | 410.80 | -3.75 | -16.00 | 32124771 | | PIC | 1190.42 | 1190.42 | 1190.42 | 1190.42 | 0.00 | 0.00 | 32039033 | | ADN | 319.10 | 320.70 | 311.90 | 317.60 | 0.00 | 0.00 | 29986706 | | TSCO | 181.80 | 182.05 | 177.35 | 178.43 | -1.64 | -2.97 | 29736917 | | HZM | 4.16 | 4.30 | 4.10 | 4.30 | 1.90 | 0.08 | 26440749 | | BP | 519.90 | 519.90 | 512.10 | 515.42 | 1.02 | 5.22 | 24581886 | | HSBA | 739.70 | 741.08 | 731.30 | 733.60 | -0.10 | -0.70 | 24093100 | | STAN | 754.30 | 765.00 | 697.40 | 700.00 | -6.72 | -50.40 | 20479926 | | MKS | 334.10 | 334.60 | 321.00 | 329.50 | -4.24 | -14.60 | 19141464 | | CNA | 170.50 | 170.50 | 165.70 | 166.10 | -2.18 | -3.70 | 18739921 | | BKIR | 0.24 | 0.25 | 0.24 | 0.25 | 4.17 | 0.01 | 18197875 | | ADI | 0.05 | 18.00 | 0.05 | 0.06 | 0.00 | 0.00 | 17989839 | | AML | 670.00 | 670.00 | 669.00 | 669.64 | 0.10 | 0.64 | 17215502 | | HOME | 159.60 | 160.60 | 158.90 | 160.04 | 0.21 | 0.34 | 16896970 | | BT-A | 263.55 | 263.55 | 260.15 | 261.10 | 0.31 | 0.80 | 16602415 | | ANR | 0.56 | 0.65 | 0.56 | 0.60 | 5.26 | 0.03 | 16033683 | | ITV | 164.80 | 165.80 | 160.60 | 161.60 | -1.76 | -2.90 | 15928962 | | TLW | 185.50 | 192.00 | 181.74 | 187.10 | 2.80 | 5.10 | 15692034 | | GWMO | 1.00 | 1.05 | 0.95 | 0.98 | -2.00 | -0.02 | 14886171 | | ALO | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 14381545 | | AUR | 7.62 | 8.85 | 7.50 | 7.62 | 0.00 | 0.00 | 13586661 | | COMS | 1.33 | 1.35 | 1.20 | 1.24 | 0.81 | 0.01 | 13431673 | | TCY | 1290.00 | 1294.00 | 1263.00 | 1274.39 | 0.11 | 1.39 | 12994110 | | IMG | 181.25 | 181.80 | 179.13 | 181.00 | 0.28 | 0.50 | 12945817 | | LEG | 0.13 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 12710774 | | PMO | 68.58 | 73.08 | 68.50 | 71.25 | 4.78 | 3.25 | 12349173 | | BOK | 201.20 | 202.43 | 198.70 | 200.00 | -0.60 | -1.20 | 12139591 | | TW | 200.20 | 202.50 | 199.46 | 202.20 | 1.35 | 2.70 | 11665301 | | CHA | 0.27 | 0.30 | 0.26 | 0.30 | 15.38 | 0.04 | 11466968 | | BNC | 514.00 | 515.33 | 508.60 | 510.60 | 0.12 | 0.60 | 11383140 | |
|
