Symbol | Open | High | Low | Close | Percent | Change | Volume | RIE | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 108960475 | SYA | 0.22 | 0.24 | 0.22 | 0.24 | 9.09 | 0.02 | 46751535 | MAY | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 41629311 | PLS | 4.10 | 4.12 | 3.94 | 4.01 | -1.47 | -0.06 | 41174505 | NWE | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 38704683 | RFG | 0.09 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00 | 33196156 | STX | 0.38 | 0.39 | 0.36 | 0.39 | 2.63 | 0.01 | 31634279 | TLS | 4.11 | 4.12 | 4.07 | 4.09 | 0.00 | 0.00 | 31282544 | WGO | 0.38 | 0.39 | 0.36 | 0.39 | 2.63 | 0.01 | 26134755 | HWK | 0.10 | 0.10 | 0.09 | 0.09 | | | 23008319 | CXO | 1.02 | 1.07 | 1.02 | 1.05 | 2.94 | 0.03 | 22963593 | S32 | 4.54 | 4.55 | 4.48 | 4.51 | -1.10 | -0.05 | 18770029 | MEI | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 17977675 | GTR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 17883589 | AMD | 0.00 | 0.01 | 0.00 | 0.01 | | | 17446431 | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | DRE | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 14838471 | VML | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 14516116 | AWC | 1.66 | 1.71 | 1.65 | 1.70 | 3.03 | 0.05 | 14020440 | DRO | 0.27 | 0.34 | 0.27 | 0.34 | 30.77 | 0.08 | 13682268 | EVN | 3.30 | 3.38 | 3.27 | 3.31 | -0.60 | -0.02 | 13272543 | 88E | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 13046438 | GMN | 0.00 | 0.01 | 0.00 | 0.01 | | | 12570323 | ADN | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 12327039 | FEL | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 11504807 | STO | 7.45 | 7.50 | 7.35 | 7.36 | -0.27 | -0.02 | 11449749 | QAN | 6.59 | 6.69 | 6.54 | 6.57 | 0.46 | 0.03 | 11395948 | TMK | 0.02 | 0.02 | 0.02 | 0.02 | | | 11284268 | LIN | 0.24 | 0.26 | 0.23 | 0.25 | 4.17 | 0.01 | 10755923 | BHP | 48.70 | 49.08 | 48.57 | 49.08 | -0.12 | -0.06 | 10584628 | EMT | 0.01 | 0.01 | 0.01 | 0.01 | | | 10057586 | BRK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 9858776 | SGR | 1.92 | 1.96 | 1.91 | 1.91 | 0.53 | 0.01 | 9749326 | RED | 0.25 | 0.25 | 0.24 | 0.24 | -4.00 | -0.01 | 9443050 | IMU | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 9291614 | NWC | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 9158946 | INR | 0.54 | 0.55 | 0.52 | 0.52 | -1.89 | -0.01 | 8850307 | MGR | 2.28 | 2.31 | 2.25 | 2.26 | -0.88 | -0.02 | 8629914 | BPT | 1.62 | 1.62 | 1.56 | 1.57 | -1.88 | -0.03 | 8613123 | HLX | 0.01 | 0.01 | 0.01 | 0.01 | | | 8520820 | RSG | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 8496112 | PDN | 0.76 | 0.78 | 0.76 | 0.78 | 2.63 | 0.02 | 8155642 | CLA | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 8113060 | SGP | 3.91 | 3.91 | 3.84 | 3.86 | -0.26 | -0.01 | 8093149 | LTR | 1.49 | 1.52 | 1.47 | 1.50 | 0.00 | 0.00 | 7839549 | WHC | 8.81 | 9.04 | 8.81 | 8.99 | 2.86 | 0.25 | 7795283 | RNU | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 7764838 | PXX | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 7748963 | SCG | 3.04 | 3.04 | 2.98 | 3.01 | -0.33 | -0.01 | 7365200 | ORG | 7.46 | 7.47 | 7.34 | 7.38 | -1.47 | -0.11 | 7314978 | |
|