| 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 | | AXAN | 863.41 | 863.41 | 863.41 | 863.41 | 65.65 | 342.19 | 1205 | | CAR | 1560.00 | 1560.00 | 1560.00 | 1560.00 | 29.57 | 356.00 | 58 | | IP | 1140.88 | 1140.88 | 1140.88 | 1140.88 | 29.20 | 257.88 | 1800 | | RIGN | 64.00 | 64.00 | 64.00 | 64.00 | 18.52 | 10.00 | 40 | | SIDN | 33.55 | 34.92 | 33.55 | 34.01 | 14.90 | 4.41 | 5531 | | EW | 1599.63 | 1607.31 | 1594.63 | 1596.79 | 14.47 | 201.79 | 0 | | NVSN | 2235.00 | 2235.00 | 2235.00 | 2235.00 | 10.26 | 208.00 | 135 | | ECL | 5370.00 | 5370.00 | 5370.00 | 5370.00 | 8.60 | 425.47 | 534 | | GNP | 125.00 | 130.00 | 125.00 | 130.00 | 8.33 | 10.00 | 814 | | PE&OLES | 372.00 | 380.80 | 362.02 | 379.70 | 6.95 | 24.67 | 639310 | | PRU | 2440.00 | 2440.00 | 2440.00 | 2440.00 | 6.09 | 140.00 | 46 | | FRES | 231.00 | 245.00 | 231.00 | 245.00 | 6.06 | 14.00 | 9456 | | GSKN | 809.00 | 811.00 | 809.00 | 811.00 | 5.74 | 44.00 | 235 | | ADM | 981.00 | 981.00 | 981.00 | 981.00 | 5.67 | 52.63 | 25 | | WU | 235.00 | 235.00 | 235.00 | 235.00 | 5.62 | 12.50 | 77 | | CUERVO | 18.54 | 18.99 | 18.20 | 18.82 | 5.61 | 1.00 | 1711746 | | VASCONI | 0.36 | 0.38 | 0.36 | 0.38 | 5.56 | 0.02 | 2274 | | ABEVN | 46.60 | 47.47 | 46.60 | 47.47 | 5.49 | 2.47 | 3569 | | TMN | 3800.00 | 3830.00 | 3800.00 | 3830.00 | 4.64 | 170.00 | 92 | | 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 | | APA | 420.00 | 420.00 | 420.00 | 420.00 | 4.48 | 18.00 | 52 | | BEVIDESB | 24.00 | 24.00 | 24.00 | 24.00 | 4.35 | 1.00 | 200 | | ABT | 2632.00 | 2650.00 | 2632.00 | 2650.00 | 4.35 | 110.50 | 280 | | ATSG | 461.09 | 461.09 | 461.09 | 461.09 | 4.35 | 19.21 | 10 | | FNOVA17 | 25.50 | 25.77 | 25.50 | 25.77 | 4.33 | 1.07 | 28328 | | ACNN | 6380.00 | 6423.60 | 6380.00 | 6423.60 | 4.13 | 254.60 | 440 | | GLEN | 439.46 | 439.46 | 439.46 | 439.46 | 4.08 | 17.24 | 690 | | ABBV | 4110.25 | 4110.25 | 4110.25 | 4110.25 | 4.06 | 160.24 | 301 | | KHC | 613.82 | 613.82 | 613.82 | 613.82 | 4.04 | 23.82 | 14 | | WMT | 1730.01 | 1805.00 | 1730.01 | 1805.00 | 4.00 | 69.46 | 2369 | | ALVN | 4055.09 | 4055.09 | 4055.09 | 4055.09 | 3.98 | 155.37 | 330 | | DHR | 4279.64 | 4370.00 | 4279.64 | 4370.00 | 3.85 | 162.00 | 47 | | KOFUBL | 188.27 | 189.93 | 186.67 | 187.06 | 3.84 | 6.92 | 1195840 | | F | 196.00 | 205.69 | 196.00 | 205.69 | 3.74 | 7.41 | 644 | | DVN | 746.50 | 746.50 | 746.50 | 746.50 | 3.68 | 26.50 | 16 | | AMP | 10008.91 | 10008.91 | 10008.91 | 10008.91 | 3.61 | 348.91 | 486 | | CIEB | 29.00 | 29.00 | 29.00 | 29.00 | 3.57 | 1.00 | 56186 | | COP | 2077.93 | 2149.00 | 2077.93 | 2149.00 | 3.57 | 74.00 | 14549 | | COF | 3630.00 | 3630.00 | 3630.00 | 3630.00 | 3.45 | 120.98 | 33 | | BRKB | 10700.00 | 10944.00 | 10652.99 | 10944.00 | 3.39 | 359.00 | 1147 | | BCSN | 312.60 | 312.60 | 312.60 | 312.60 | 3.34 | 10.10 | 250 | | TEFN | 93.00 | 93.00 | 93.00 | 93.00 | 3.33 | 3.00 | 5 | | GISSAA | 17.25 | 18.16 | 17.25 | 18.16 | 3.12 | 0.55 | 1279 | | ROST | 2577.00 | 2580.00 | 2575.00 | 2580.00 | 3.06 | 76.64 | 945 | | HD | 7522.00 | 7522.00 | 7522.00 | 7522.00 | 2.84 | 208.00 | 11 | | PEP | 3078.89 | 3107.97 | 3050.00 | 3107.97 | 2.57 | 77.97 | 538 | | SCHW | 1616.23 | 1616.23 | 1616.23 | 1616.23 | 2.50 | 39.40 | 64 | |
|
