| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BDO | 137.80 | 140.00 | 136.80 | 140.00 | 1.60 | 2.20 | 1761840 | | GREEN | 1.25 | 1.29 | 1.24 | 1.28 | 1.59 | 0.02 | 89070000 | | APX | 2.80 | 2.84 | 2.80 | 2.82 | 1.44 | 0.04 | 1404000 | | SMC2J | 71.00 | 71.00 | 71.00 | 71.00 | 1.43 | 1.00 | 5330 | | BPI | 103.00 | 105.00 | 103.00 | 104.30 | 1.26 | 1.30 | 3302960 | | ROX | 0.85 | 0.85 | 0.85 | 0.85 | 1.19 | 0.01 | 20000 | | FILRT | 4.38 | 4.40 | 4.30 | 4.40 | 1.15 | 0.05 | 301000 | | VVT | 14.20 | 14.20 | 14.20 | 14.20 | 1.14 | 0.16 | 14100 | | CNVRG | 10.80 | 10.88 | 10.74 | 10.82 | 1.12 | 0.12 | 2682700 | | FB | 46.00 | 47.00 | 46.00 | 47.00 | 1.08 | 0.50 | 55200 | | KEP | 3.90 | 3.90 | 3.89 | 3.89 | 1.04 | 0.04 | 5000 | | MARC | 0.97 | 0.97 | 0.97 | 0.97 | 1.04 | 0.01 | 125000 | | SBS | 3.90 | 3.94 | 3.90 | 3.94 | 1.03 | 0.04 | 110000 | | ABS | 6.75 | 6.94 | 6.75 | 6.92 | 1.02 | 0.07 | 20000 | | HLCM | 4.08 | 4.08 | 3.97 | 4.06 | 1.00 | 0.04 | 4000 | | RRHI | 50.00 | 50.60 | 49.90 | 50.40 | 1.00 | 0.50 | 167700 | | FNI | 2.30 | 2.35 | 2.30 | 2.30 | 0.88 | 0.02 | 6947000 | | MM | 1.16 | 1.18 | 1.16 | 1.18 | 0.85 | 0.01 | 286000 | | LPZ | 3.85 | 3.85 | 3.85 | 3.85 | 0.79 | 0.03 | 100000 | | DDMPR | 1.32 | 1.32 | 1.30 | 1.32 | 0.76 | 0.01 | 731000 | | NOW | 1.42 | 1.44 | 1.40 | 1.40 | 0.72 | 0.01 | 628000 | | PX | 2.84 | 2.85 | 2.76 | 2.83 | 0.71 | 0.02 | 187000 | | GMA7 | 8.45 | 8.55 | 8.45 | 8.51 | 0.71 | 0.06 | 710500 | | EW | 7.13 | 7.18 | 7.12 | 7.18 | 0.70 | 0.05 | 48500 | | PNX | 7.26 | 7.90 | 7.26 | 7.80 | 0.65 | 0.05 | 0 | | MONDE | 8.38 | 8.38 | 8.23 | 8.30 | 0.61 | 0.05 | 6697600 | | VLL | 1.71 | 1.71 | 1.68 | 1.69 | 0.60 | 0.01 | 745000 | | PCOR | 3.48 | 3.58 | 3.45 | 3.50 | 0.57 | 0.02 | 3831000 | | SMC | 105.00 | 105.60 | 103.50 | 105.60 | 0.57 | 0.60 | 195000 | | PSE | 160.00 | 161.90 | 160.00 | 161.00 | 0.56 | 0.90 | 19040 | | RLC | 14.26 | 14.42 | 14.22 | 14.34 | 0.56 | 0.08 | 207500 | | SMC2K | 69.55 | 71.40 | 69.55 | 71.40 | 0.56 | 0.40 | 15400 | | AUB | 45.85 | 45.85 | 45.05 | 45.85 | 0.55 | 0.25 | 1500 | | HOUSE | 9.25 | 9.30 | 9.25 | 9.30 | 0.54 | 0.05 | 55900 | | NIKL | 5.97 | 6.06 | 5.95 | 6.00 | 0.50 | 0.03 | 4174900 | | PRF2B | 1024.00 | 1027.00 | 1024.00 | 1027.00 | 0.49 | 5.00 | 3370 | | AREIT | 34.40 | 34.80 | 34.20 | 34.55 | 0.44 | 0.15 | 195700 | | MAC | 4.67 | 4.67 | 4.60 | 4.65 | 0.43 | 0.02 | 209000 | | FGENG | 100.00 | 100.40 | 100.00 | 100.40 | 0.40 | 0.40 | 100 | | CLI | 2.61 | 2.63 | 2.60 | 2.62 | 0.38 | 0.01 | 454000 | | AC | 676.50 | 681.50 | 674.00 | 679.50 | 0.37 | 2.50 | 555890 | | DFNN | 3.15 | 3.16 | 3.14 | 3.16 | 0.32 | 0.01 | 210000 | | UBP | 78.10 | 78.40 | 78.00 | 78.30 | 0.26 | 0.20 | 30700 | | MWC | 18.20 | 18.20 | 17.90 | 17.94 | 0.22 | 0.04 | 106400 | | MWP | 101.80 | 101.80 | 100.50 | 100.70 | 0.20 | 0.20 | 2420 | | DELM | 9.64 | 9.64 | 9.60 | 9.60 | 0.10 | 0.01 | 10500 | | DMC | 9.70 | 9.72 | 9.61 | 9.71 | 0.10 | 0.01 | 3250000 | | JFC | 235.00 | 236.00 | 234.40 | 235.60 | 0.08 | 0.20 | 325880 | | 8990B | 94.05 | 94.05 | 94.05 | 94.05 | 0.05 | 0.05 | 10 | |
|
