Symbol | Open | High | Low | Close | Percent | Change | Volume | MHC | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 4197010 | IHL | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00 | 4147261 | FMG | 21.54 | 21.65 | 21.35 | 21.65 | 1.98 | 0.42 | 4117680 | CHZ | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 | 4061895 | NWM | 0.07 | 0.08 | 0.07 | 0.07 | 16.67 | 0.01 | 4061591 | WHC | 6.61 | 6.71 | 6.56 | 6.60 | 0.15 | 0.01 | 4046544 | CDT | 0.01 | 0.02 | 0.01 | 0.02 | 100.00 | 0.01 | 4040194 | AGE | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00 | 4029373 | LTR | 2.79 | 2.86 | 2.79 | 2.85 | 4.01 | 0.11 | 3999346 | TIN | 0.61 | 0.75 | 0.60 | 0.74 | 17.46 | 0.11 | 3984208 | KRR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 3971635 | LYC | 7.18 | 7.18 | 7.01 | 7.11 | 1.14 | 0.08 | 3937968 | SGR | 1.06 | 1.06 | 1.05 | 1.06 | 1.92 | 0.02 | 3914257 | GSM | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 3850114 | WPL | 30.93 | 31.67 | 30.91 | 31.57 | 2.77 | 0.85 | 3831517 | BCB | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 3770050 | TYX | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 3742129 | WSR | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 3725715 | BLZ | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 3638302 | MCL | 0.08 | 0.08 | 0.05 | 0.05 | -37.50 | -0.03 | 3633113 | AMI | 0.09 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00 | 3584131 | PG1 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 3538687 | NHC | 4.81 | 4.81 | 4.71 | 4.76 | -0.21 | -0.01 | 3529003 | WC8 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 3522284 | RMS | 1.26 | 1.30 | 1.25 | 1.30 | 4.84 | 0.06 | 3516279 | PRU | 1.68 | 1.71 | 1.66 | 1.70 | 4.94 | 0.08 | 3503217 | BTR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 3483246 | TMX | 0.01 | 0.01 | 0.01 | 0.01 | | | 3436586 | NST | 12.75 | 12.85 | 12.63 | 12.83 | 3.05 | 0.38 | 3422331 | JDR | 0.06 | 0.06 | 0.06 | 0.06 | | | 3395392 | DXS | 7.86 | 7.90 | 7.75 | 7.90 | 1.41 | 0.11 | 3371202 | HGM | 0.08 | 0.08 | 0.07 | 0.07 | | | 3345820 | ORE | 8.80 | 8.84 | 8.47 | 8.83 | -0.45 | -0.04 | 3286992 | ARU | 0.33 | 0.34 | 0.33 | 0.34 | 3.03 | 0.01 | 3240166 | MNS | 0.16 | 0.16 | 0.14 | 0.14 | -6.67 | -0.01 | 3176291 | TBN | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 3127897 | POS | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 3081973 | OSL | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 3025000 | ATC | 0.09 | 0.10 | 0.09 | 0.10 | 11.11 | 0.01 | 3015288 | GPT | 4.09 | 4.16 | 4.08 | 4.15 | 1.97 | 0.08 | 3000036 | GOR | 1.57 | 1.60 | 1.55 | 1.59 | 4.61 | 0.07 | 2926397 | BPH | 0.02 | 0.02 | 0.02 | 0.02 | | | 2920377 | BUB | 0.23 | 0.25 | 0.23 | 0.24 | 4.35 | 0.01 | 2908698 | BFC | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 2899324 | STA | 0.26 | 0.26 | 0.24 | 0.24 | -7.69 | -0.02 | 2869359 | HVY | 0.21 | 0.22 | 0.16 | 0.18 | -18.18 | -0.04 | 2860914 | BXB | 14.00 | 14.07 | 13.89 | 13.98 | 0.22 | 0.03 | 2846000 | CMD | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 2835375 | 29M | 0.79 | 0.80 | 0.76 | 0.76 | -2.56 | -0.02 | 2807512 | CWY | 2.53 | 2.55 | 2.51 | 2.54 | 1.20 | 0.03 | 2801749 | |
|