| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NY1 | 4139.00 | 4139.00 | 4000.00 | 4010.00 | -0.69 | -28.00 | 239155 | | CPI | 154999.00 | 156240.00 | 152831.00 | 154500.00 | 0.69 | 1063.00 | 231652 | | ASC | 62.00 | 62.00 | 60.00 | 61.00 | -3.17 | -2.00 | 229640 | | IPF | 774.00 | 774.00 | 754.00 | 760.00 | 0.00 | 0.00 | 224779 | | WEZ | 97.00 | 98.00 | 95.00 | 98.00 | 1.03 | 1.00 | 214536 | | APF | 79.00 | 79.00 | 79.00 | 79.00 | 0.00 | 0.00 | 205586 | | ELI | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 204992 | | TSG | 1250.00 | 1302.00 | 1250.00 | 1264.00 | 0.72 | 9.00 | 196953 | | AEL | 770.00 | 799.00 | 760.00 | 785.00 | -1.26 | -10.00 | 195957 | | AFE | 8700.00 | 8943.00 | 8669.00 | 8937.00 | 2.44 | 213.00 | 174656 | | DTC | 3880.00 | 3893.00 | 3670.00 | 3725.00 | -2.61 | -100.00 | 169374 | | N91 | 4000.00 | 4012.00 | 3965.00 | 3973.00 | -0.58 | -23.00 | 168112 | | BAU | 0.25 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00 | 164085 | | MRF | 119.00 | 120.00 | 118.00 | 119.00 | 0.00 | 0.00 | 162031 | | MSP | 2049.00 | 2049.00 | 1965.00 | 2033.00 | 3.46 | 68.00 | 160406 | | ACL | 360.00 | 360.00 | 349.00 | 352.00 | -2.22 | -8.00 | 155658 | | MCZ | 206.00 | 228.00 | 194.00 | 215.00 | 6.44 | 13.00 | 147486 | | 4SI | 27.00 | 28.00 | 27.00 | 28.00 | 3.70 | 1.00 | 144350 | | CLH | 494.00 | 494.00 | 486.00 | 494.00 | 1.44 | 7.00 | 143700 | | ZED | 174.00 | 178.00 | 171.00 | 171.00 | 0.00 | 0.00 | 142082 | | ACT | 405.00 | 410.00 | 405.00 | 405.00 | 0.00 | 0.00 | 137040 | | CHP | 63.00 | 64.00 | 60.00 | 64.00 | 0.00 | 0.00 | 136419 | | CFR | 307900.00 | 311778.00 | 307294.00 | 309921.00 | 1.56 | 4751.00 | 125246 | | RBP | 12679.00 | 12768.00 | 12506.00 | 12674.00 | 1.39 | 174.00 | 125012 | | SDO | 452.00 | 463.00 | 452.00 | 463.00 | 1.31 | 6.00 | 121633 | | MUR | 97.00 | 99.00 | 94.00 | 94.00 | -4.08 | -4.00 | 121565 | | SUI | 3256.00 | 3419.00 | 3256.00 | 3307.00 | 0.79 | 26.00 | 120814 | | REN | 2050.00 | 2074.00 | 2010.00 | 2036.00 | 0.54 | 11.00 | 120727 | | ISA | 125.00 | 130.00 | 121.00 | 122.00 | 0.83 | 1.00 | 117467 | | CCO | 2627.00 | 2677.00 | 2623.00 | 2635.00 | -2.73 | -74.00 | 117466 | | ABSGEA | 15177.00 | 15222.00 | 15177.00 | 15222.00 | -3.05 | -479.00 | 115306 | | KIO | 42500.00 | 42976.00 | 42283.00 | 42688.00 | 0.73 | 311.00 | 110958 | | BLU | 352.00 | 355.00 | 347.00 | 353.00 | 0.28 | 1.00 | 110730 | | SNT | 28225.00 | 28375.00 | 28000.00 | 28308.00 | -0.13 | -38.00 | 109826 | | AVR | 9.24 | 10.22 | 9.01 | 10.22 | 14.83 | 1.32 | 106231 | | SEA | 684.00 | 700.00 | 684.00 | 700.00 | 2.49 | 17.00 | 104126 | | ADH | 1816.00 | 1872.00 | 1816.00 | 1872.00 | 2.97 | 54.00 | 103178 | | OMN | 6050.00 | 6124.00 | 6050.00 | 6124.00 | 1.22 | 74.00 | 94984 | | LAB | 7.00 | 7.00 | 6.00 | 6.00 | 0.00 | 0.00 | 90000 | | EPE | 460.00 | 460.00 | 445.00 | 455.00 | -1.09 | -5.00 | 86899 | | RLO | 5768.00 | 5830.00 | 5750.00 | 5830.00 | 1.07 | 62.00 | 84303 | | NVS | 295.00 | 300.00 | 285.00 | 285.00 | -5.00 | -15.00 | 80345 | | JSE | 9097.00 | 9125.00 | 9001.00 | 9080.00 | 0.33 | 30.00 | 77981 | | EUZ | 60.00 | 60.00 | 59.00 | 60.00 | 17.65 | 9.00 | 77946 | | FGL | 35.00 | 35.00 | 30.00 | 35.00 | 0.00 | 0.00 | 76719 | | HLM | 251.00 | 294.00 | 251.00 | 277.00 | -3.82 | -11.00 | 75173 | | SEP | 95.00 | 95.00 | 90.00 | 95.00 | 0.00 | 0.00 | 72585 | | OCE | 7187.00 | 7187.00 | 6894.00 | 6933.00 | 0.32 | 22.00 | 64863 | | CGR | 321.00 | 328.00 | 320.00 | 320.00 | -0.31 | -1.00 | 62256 | | AIP | 5501.00 | 5501.00 | 5383.00 | 5500.00 | 0.00 | 0.00 | 59689 | |
|
