Symbol | Open | High | Low | Close | Percent | Change | Volume | EBS | 31.96 | 33.22 | 31.93 | 33.14 | 3.40 | 1.09 | 1005126 | VOE | 28.76 | 29.50 | 28.44 | 29.48 | 0.27 | 0.08 | 518668 | OMV | 46.70 | 48.17 | 46.46 | 47.78 | 2.33 | 1.09 | 398511 | RBI | 16.68 | 16.95 | 16.65 | 16.87 | 1.50 | 0.25 | 376731 | WIE | 26.10 | 26.50 | 25.88 | 26.42 | 1.38 | 0.36 | 175244 | SBO | 61.00 | 65.20 | 61.00 | 65.10 | 9.23 | 5.50 | 161446 | IIA | 12.60 | 12.75 | 12.50 | 12.67 | 1.28 | 0.16 | 149074 | VER | 74.90 | 75.90 | 74.20 | 75.30 | 1.07 | 0.80 | 145580 | ANDR | 56.30 | 57.50 | 55.85 | 57.00 | 1.15 | 0.65 | 140244 | UQA | 7.65 | 7.66 | 7.59 | 7.59 | -0.39 | -0.03 | 133579 | ATS | 36.45 | 37.15 | 35.90 | 36.40 | 0.83 | 0.30 | 125501 | BG | 53.10 | 53.60 | 52.60 | 52.60 | -0.85 | -0.45 | 124586 | EVN | 18.00 | 18.20 | 17.96 | 18.10 | -0.33 | -0.06 | 95892 | CAI | 29.80 | 29.95 | 29.35 | 29.35 | -2.17 | -0.65 | 94409 | POS | 12.50 | 13.30 | 12.42 | 13.30 | 6.91 | 0.86 | 87570 | VIG | 24.30 | 24.60 | 24.05 | 24.40 | 0.41 | 0.10 | 68275 | POST | 32.75 | 33.30 | 32.60 | 33.30 | 2.62 | 0.85 | 62572 | TKA | 6.16 | 6.22 | 6.13 | 6.14 | -0.65 | -0.04 | 60128 | SEM | 23.00 | 23.75 | 22.80 | 23.30 | 1.30 | 0.30 | 41372 | LNZ | 69.30 | 69.90 | 66.30 | 67.30 | -2.32 | -1.60 | 36097 | PYT | 5.34 | 5.35 | 5.17 | 5.28 | 0.57 | 0.03 | 35365 | FACC | 6.62 | 6.81 | 6.62 | 6.71 | 0.90 | 0.06 | 29691 | PAL | 26.75 | 27.85 | 26.70 | 27.45 | 3.00 | 0.80 | 20970 | DOC | 95.70 | 97.40 | 95.00 | 96.90 | 1.25 | 1.20 | 12714 | ZAG | 7.29 | 7.36 | 7.21 | 7.30 | -0.68 | -0.05 | 10509 | SPI | 12.42 | 12.54 | 12.40 | 12.42 | -0.48 | -0.06 | 8705 | RHIM | 28.20 | 30.80 | 28.20 | 30.80 | 8.83 | 2.50 | 6874 | STR | 38.70 | 38.90 | 38.70 | 38.75 | -0.39 | -0.15 | 6692 | MMK | 155.80 | 155.80 | 153.40 | 153.80 | -0.65 | -1.00 | 5930 | AGR | 16.10 | 16.10 | 15.90 | 16.10 | 0.31 | 0.05 | 5468 | KTCG | 12.40 | 12.50 | 12.22 | 12.50 | 1.30 | 0.16 | 3653 | WXF | 0.72 | 0.73 | 0.72 | 0.73 | 1.39 | 0.01 | 3599 | UBS | 28.40 | 28.70 | 28.10 | 28.30 | 0.00 | 0.00 | 3231 | ADKO | 11.95 | 12.00 | 11.90 | 12.00 | -1.64 | -0.20 | 2746 | ROS | 33.50 | 34.10 | 33.40 | 33.70 | -1.75 | -0.60 | 2522 | AMAG | 34.70 | 35.20 | 34.70 | 35.20 | 1.44 | 0.50 | 2458 | FLU | 33.75 | 33.90 | 33.25 | 33.90 | 0.15 | 0.05 | 2445 | OBS | 102.50 | 102.50 | 102.50 | 102.50 | 0.00 | 0.00 | 2059 | PMAG | 79.30 | 81.00 | 79.00 | 81.00 | 2.53 | 2.00 | 1315 | MARI | 53.00 | 54.00 | 53.00 | 53.00 | -3.64 | -2.00 | 1252 | WPB | 5.75 | 5.75 | 5.75 | 5.75 | 1.77 | 0.10 | 1150 | WOL | 5.90 | 5.90 | 5.90 | 5.90 | 7.27 | 0.40 | 1000 | VLA | 7.27 | 7.27 | 7.23 | 7.23 | 0.14 | 0.01 | 1000 | FQT | 28.80 | 28.80 | 28.10 | 28.20 | 0.36 | 0.10 | 716 | BKS | 14.00 | 14.00 | 14.00 | 14.00 | -1.41 | -0.20 | 370 | UIV | 22.20 | 22.20 | 22.20 | 22.20 | 0.00 | 0.00 | 278 | RAT | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 113 | GAGS | 14.00 | 14.00 | 14.00 | 14.00 | -5.41 | -0.80 | 80 | SWUT | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 0.00 | 40 | MAN | 108.00 | 108.00 | 108.00 | 108.00 | -10.00 | -12.00 | 37 | |
|