| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALEATIC | 49.86 | 49.86 | 49.86 | 49.86 | 141.69 | 29.23 | 0 | | MKSN | 54.86 | 54.86 | 54.86 | 54.86 | 92.49 | 26.36 | 40000 | | GNW | 160.21 | 160.21 | 160.21 | 160.21 | 57.38 | 58.41 | 28 | | BAPN | 4735.00 | 4735.00 | 4735.00 | 4735.00 | 15.08 | 620.55 | 3600 | | SMSNN | 35885.02 | 35885.02 | 35885.02 | 35885.02 | 14.35 | 4502.02 | 21 | | UTSI | 50.85 | 50.85 | 50.85 | 50.85 | 13.00 | 5.85 | 93 | | BIIB | 3080.00 | 3080.00 | 3060.00 | 3060.00 | 9.68 | 270.00 | 200 | | MD | 323.00 | 323.00 | 323.00 | 323.00 | 8.75 | 26.00 | 3800 | | CTSH | 1345.43 | 1345.43 | 1345.43 | 1345.43 | 8.69 | 107.56 | 3266 | | SCCO | 2305.00 | 2518.12 | 2305.00 | 2518.12 | 8.59 | 199.12 | 0 | | STT | 2155.00 | 2155.00 | 2126.00 | 2126.00 | 7.27 | 144.00 | 227 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | DHR | 3988.00 | 4075.00 | 3988.00 | 4075.00 | 5.50 | 212.57 | 241 | | BNS | 1230.00 | 1230.00 | 1230.00 | 1230.00 | 5.49 | 63.97 | 20 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | MNST | 1308.00 | 1309.00 | 1308.00 | 1309.00 | 4.94 | 61.59 | 75 | | AMGN | 6315.00 | 6315.00 | 6280.00 | 6280.00 | 4.84 | 290.00 | 233 | | VISTAA | 874.00 | 915.25 | 871.01 | 915.00 | 4.69 | 41.00 | 143 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | GGBN | 62.40 | 62.40 | 62.02 | 62.02 | 4.24 | 2.52 | 126055 | | GLEN | 439.46 | 439.46 | 439.46 | 439.46 | 4.08 | 17.24 | 690 | | BEVIDESB | 26.00 | 26.00 | 26.00 | 26.00 | 4.00 | 1.00 | 100 | | ALVN | 4055.09 | 4055.09 | 4055.09 | 4055.09 | 3.98 | 155.37 | 330 | | ROST | 2992.00 | 2992.00 | 2992.00 | 2992.00 | 3.89 | 112.00 | 60 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | TX | 665.00 | 685.00 | 665.00 | 685.00 | 3.79 | 25.00 | 720 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | MU | 4310.01 | 4669.99 | 4310.00 | 4525.00 | 3.48 | 152.12 | 2192 | | DVN | 654.99 | 655.00 | 654.99 | 655.00 | 3.48 | 22.00 | 23 | | WYNN | 2378.00 | 2440.00 | 2378.00 | 2385.00 | 3.47 | 80.00 | 367 | | NVSN | 2438.00 | 2438.00 | 2419.00 | 2419.00 | 3.46 | 81.00 | 29 | | SPORTS | 9.73 | 9.90 | 9.32 | 9.90 | 3.45 | 0.33 | 8825 | | HAL | 522.00 | 522.00 | 522.00 | 522.00 | 3.39 | 17.11 | 156 | | BCSN | 408.10 | 408.10 | 408.10 | 408.10 | 3.07 | 12.16 | 137 | | ORCL | 3949.99 | 4170.00 | 3949.99 | 4092.97 | 2.86 | 113.77 | 3550 | | ORN | 8133.91 | 8133.91 | 8133.91 | 8133.91 | 2.67 | 211.57 | 345 | | MCK | 15650.00 | 15650.00 | 15650.00 | 15650.00 | 2.62 | 400.00 | 6 | | ADM | 1086.00 | 1086.00 | 1086.00 | 1086.00 | 2.45 | 26.00 | 58 | | MMM | 3112.50 | 3112.50 | 3112.50 | 3112.50 | 2.38 | 72.50 | 200 | | GAPB | 398.19 | 408.69 | 396.07 | 405.71 | 2.36 | 9.35 | 553864 | | ABEVN | 47.00 | 47.00 | 47.00 | 47.00 | 2.17 | 1.00 | 75094 | | GENTERA | 42.78 | 44.56 | 42.53 | 43.75 | 2.12 | 0.91 | 1861249 | | CADUA | 4.38 | 4.41 | 4.34 | 4.34 | 2.12 | 0.09 | 11961 | | VRTX | 8100.00 | 8100.00 | 8100.00 | 8100.00 | 2.07 | 164.07 | 12 | | KIMBERA | 35.52 | 37.75 | 35.52 | 37.15 | 2.03 | 0.74 | 2941479 | | KUOB | 51.00 | 51.00 | 51.00 | 51.00 | 2.00 | 1.00 | 10202 | | PASAB | 38.86 | 38.86 | 38.86 | 38.86 | 1.99 | 0.76 | 957 | | FSHOP13 | 8.60 | 8.80 | 8.52 | 8.71 | 1.99 | 0.17 | 109735 | | LAMOSA | 103.95 | 104.00 | 103.95 | 104.00 | 1.96 | 2.00 | 79829 | |
|
