Symbol | Open | High | Low | Close | Percent | Change | Volume | HMP | 0.13 | 0.13 | 0.13 | 0.13 | 8.33 | 0.01 | 20931 | KER | 16.19 | 16.20 | 16.01 | 16.15 | 0.00 | 0.00 | 20860 | OUT | 0.62 | 0.63 | 0.60 | 0.63 | 8.62 | 0.05 | 20705 | TIM | 49.45 | 49.50 | 49.40 | 49.40 | 0.00 | 0.00 | 20694 | SNX | 24.95 | 25.00 | 24.20 | 24.50 | -1.61 | -0.40 | 20240 | CRM | 0.75 | 0.75 | 0.73 | 0.75 | 1.35 | 0.01 | 20077 | ING | 171.00 | 171.00 | 167.40 | 168.60 | -0.24 | -0.40 | 20050 | DTX | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 20010 | KRU | 400.00 | 401.00 | 384.80 | 384.80 | -2.98 | -11.80 | 19540 | ELM | 0.47 | 0.47 | 0.47 | 0.47 | 6.82 | 0.03 | 19504 | UNI | 10.45 | 10.55 | 10.35 | 10.55 | 0.48 | 0.05 | 19086 | DAT | 62.90 | 62.90 | 58.20 | 60.20 | -2.59 | -1.60 | 18943 | FIG | 0.96 | 1.14 | 0.96 | 1.04 | 9.47 | 0.09 | 18774 | IPF | 5.85 | 6.40 | 5.40 | 6.30 | 7.69 | 0.45 | 18420 | ENI | 0.68 | 0.69 | 0.68 | 0.69 | 1.47 | 0.01 | 18286 | OTS | 48.00 | 49.00 | 47.60 | 48.30 | 1.68 | 0.80 | 18146 | TRK | 1.60 | 1.63 | 1.59 | 1.63 | 0.62 | 0.01 | 17878 | T2P | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 17654 | SFG | 5.25 | 5.32 | 4.97 | 5.20 | -9.09 | -0.52 | 17117 | PPS | 1.38 | 1.39 | 1.35 | 1.39 | 0.00 | 0.00 | 16655 | SKH | 18.25 | 19.20 | 18.25 | 18.80 | 4.44 | 0.80 | 16597 | TOA | 6.02 | 6.03 | 6.00 | 6.03 | 0.00 | 0.00 | 16533 | BMC | 30.08 | 30.50 | 29.76 | 29.82 | -0.73 | -0.22 | 16327 | SUN | 6.52 | 6.74 | 6.48 | 6.60 | 0.00 | 0.00 | 16252 | RHD | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 16000 | CIE | 50.80 | 50.80 | 49.75 | 49.75 | -0.70 | -0.35 | 15806 | BER | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 15724 | NNG | 1.19 | 1.20 | 1.18 | 1.18 | -0.84 | -0.01 | 15606 | SHO | 29.60 | 29.60 | 27.60 | 29.30 | 0.69 | 0.20 | 15521 | CPD | 7.66 | 7.66 | 7.60 | 7.60 | 0.00 | 0.00 | 15500 | AGO | 8.02 | 8.06 | 7.90 | 7.96 | -1.49 | -0.12 | 15466 | RCW | 0.50 | 0.50 | 0.50 | 0.50 | 2.04 | 0.01 | 15440 | SOL | 5.40 | 5.80 | 5.40 | 5.50 | 2.80 | 0.15 | 15320 | CCE | 0.26 | 0.26 | 0.26 | 0.26 | -35.00 | -0.14 | 15084 | AVT | 1.04 | 1.04 | 0.95 | 0.99 | -5.71 | -0.06 | 15059 | HRS | 1.24 | 1.25 | 1.20 | 1.25 | 3.31 | 0.04 | 14809 | LRQ | 1.46 | 1.46 | 1.35 | 1.44 | 2.86 | 0.04 | 14652 | STF | 9.59 | 9.66 | 9.57 | 9.60 | 0.31 | 0.03 | 14483 | ULG | 13.80 | 13.80 | 12.65 | 12.65 | -6.30 | -0.85 | 13441 | SIM | 3.82 | 3.86 | 3.77 | 3.85 | 0.00 | 0.00 | 13365 | MAB | 17.70 | 17.95 | 17.70 | 17.95 | 0.34 | 0.06 | 13356 | BCM | 10.20 | 10.70 | 10.10 | 10.70 | 7.00 | 0.70 | 13297 | GMT | 9.34 | 9.44 | 8.80 | 8.98 | -3.85 | -0.36 | 13291 | OTM | 3.56 | 3.60 | 3.46 | 3.60 | 2.86 | 0.10 | 13120 | MVP | 6.38 | 6.48 | 6.30 | 6.30 | 0.00 | 0.00 | 13002 | CAR | 553.00 | 553.00 | 545.00 | 545.00 | -0.73 | -4.00 | 12910 | MIR | 1.36 | 1.37 | 1.34 | 1.37 | 1.48 | 0.02 | 12872 | DAM | 0.15 | 0.15 | 0.13 | 0.14 | -12.50 | -0.02 | 12813 | TLV | 8.65 | 8.90 | 8.65 | 8.85 | -1.67 | -0.15 | 12524 | LSI | 12.20 | 13.00 | 12.20 | 13.00 | 7.00 | 0.85 | 12220 | |
|