Symbol | Open | High | Low | Close | Percent | Change | Volume | MM | 0.63 | 0.63 | 0.61 | 0.62 | -1.59 | -0.01 | 1461000 | PX | 6.64 | 6.67 | 6.40 | 6.41 | -3.46 | -0.23 | 1427000 | DDMPR | 1.07 | 1.08 | 1.07 | 1.08 | 0.93 | 0.01 | 1377000 | LPZ | 3.97 | 4.03 | 3.97 | 4.03 | 1.51 | 0.06 | 1312000 | MWC | 39.50 | 39.50 | 39.00 | 39.40 | -0.25 | -0.10 | 1226700 | COSCO | 6.95 | 7.05 | 6.90 | 6.94 | -0.43 | -0.03 | 1167800 | AP | 39.60 | 40.45 | 39.40 | 40.10 | 1.13 | 0.45 | 1142300 | LCB | 0.16 | 0.16 | 0.14 | 0.14 | -6.67 | -0.01 | 1100000 | MAC | 3.95 | 3.95 | 3.90 | 3.93 | 0.77 | 0.03 | 1070000 | PNB | 53.80 | 55.45 | 53.65 | 54.85 | 1.95 | 1.05 | 1060920 | PHES | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 930000 | FGEN | 18.08 | 18.50 | 18.00 | 18.04 | 0.22 | 0.04 | 908100 | NOW | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 870000 | DMC | 11.04 | 11.10 | 10.96 | 11.10 | 0.54 | 0.06 | 867100 | ALLHC | 1.52 | 1.52 | 1.47 | 1.50 | 2.04 | 0.03 | 809000 | SOC | 0.22 | 0.22 | 0.22 | 0.22 | -15.38 | -0.04 | 800000 | JFC | 225.00 | 225.80 | 221.40 | 225.00 | 0.00 | 0.00 | 799590 | WIN | 0.25 | 0.25 | 0.24 | 0.24 | -4.00 | -0.01 | 770000 | RFM | 4.25 | 4.27 | 4.21 | 4.26 | -0.47 | -0.02 | 753000 | FLI | 0.79 | 0.79 | 0.78 | 0.78 | -1.27 | -0.01 | 751000 | LR | 2.88 | 2.88 | 2.77 | 2.80 | -1.06 | -0.03 | 735000 | ACR | 0.59 | 0.61 | 0.56 | 0.59 | 0.00 | 0.00 | 667000 | PXP | 2.27 | 2.39 | 2.24 | 2.27 | 0.00 | 0.00 | 617000 | AGI | 8.79 | 8.85 | 8.70 | 8.81 | 0.11 | 0.01 | 593200 | MED | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 540000 | CHP | 1.20 | 1.20 | 1.18 | 1.20 | -0.83 | -0.01 | 524000 | SGI | 1.35 | 1.36 | 1.34 | 1.34 | 0.00 | 0.00 | 499000 | CLI | 2.50 | 2.51 | 2.46 | 2.50 | 0.00 | 0.00 | 487000 | EEI | 2.85 | 2.85 | 2.64 | 2.67 | -6.32 | -0.18 | 487000 | PCOR | 2.41 | 2.48 | 2.40 | 2.45 | 0.00 | 0.00 | 468000 | GMA7 | 5.15 | 5.15 | 5.11 | 5.15 | 0.19 | 0.01 | 455400 | GTCAP | 608.00 | 635.00 | 595.50 | 635.00 | 4.53 | 27.50 | 452140 | EW | 11.00 | 11.00 | 10.90 | 11.00 | 0.18 | 0.02 | 415300 | TUGS | 0.60 | 0.60 | 0.59 | 0.59 | -3.28 | -0.02 | 413000 | CNPF | 40.85 | 40.85 | 40.00 | 40.50 | -0.25 | -0.10 | 412400 | HOME | 0.55 | 0.55 | 0.52 | 0.55 | 0.00 | 0.00 | 390000 | FNI | 1.25 | 1.30 | 1.24 | 1.24 | -5.34 | -0.07 | 368000 | SHNG | 4.08 | 4.08 | 4.08 | 4.08 | 0.00 | 0.00 | 350000 | ION | 0.91 | 0.92 | 0.90 | 0.91 | 0.00 | 0.00 | 346000 | PHR | 0.15 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 340000 | TECH | 0.68 | 0.70 | 0.68 | 0.70 | 0.00 | 0.00 | 317000 | GREEN | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 310000 | CEB | 35.05 | 35.05 | 34.25 | 35.00 | 0.00 | 0.00 | 298400 | TBGI | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00 | 280000 | ABS | 4.40 | 4.45 | 4.31 | 4.34 | -1.36 | -0.06 | 273000 | BRN | 0.64 | 0.64 | 0.60 | 0.62 | 1.64 | 0.01 | 234000 | AEV | 34.90 | 34.90 | 34.15 | 34.90 | 0.00 | 0.00 | 233900 | CPM | 2.35 | 2.35 | 2.30 | 2.35 | -0.42 | -0.01 | 225000 | ORE | 0.34 | 0.36 | 0.34 | 0.36 | 5.88 | 0.02 | 220000 | ROCK | 2.00 | 2.03 | 1.99 | 1.99 | -0.50 | -0.01 | 209000 | |
|