| 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 | | KPNN | 84.19 | 84.19 | 84.19 | 84.19 | 36.76 | 22.63 | 2295 | | UTSI | 42.00 | 43.70 | 42.00 | 42.83 | 15.76 | 5.83 | 10302 | | LYGN | 94.00 | 94.00 | 94.00 | 94.00 | 14.63 | 12.00 | 4254 | | VOLARA | 15.90 | 18.00 | 15.82 | 16.99 | 14.10 | 2.10 | 8995007 | | PRU | 2080.56 | 2080.56 | 2080.56 | 2080.56 | 10.84 | 203.56 | 379 | | IDEALB-1 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00 | 4.00 | 4143 | | PUKN | 545.00 | 545.00 | 545.00 | 545.00 | 9.66 | 48.00 | 95 | | ROST | 3204.59 | 3285.00 | 3204.59 | 3285.00 | 9.57 | 287.00 | 107 | | MD | 323.00 | 323.00 | 323.00 | 323.00 | 8.75 | 26.00 | 3800 | | AMP | 8850.00 | 8850.00 | 8850.00 | 8850.00 | 8.41 | 686.49 | 78 | | BOLSAA | 37.16 | 41.21 | 36.87 | 40.06 | 8.33 | 3.08 | 14019146 | | PE&OLES | 792.10 | 875.54 | 792.10 | 869.99 | 8.31 | 66.77 | 3450913 | | ORCL | 3391.00 | 3506.00 | 3390.99 | 3486.12 | 7.57 | 245.24 | 9989 | | PV | 8.50 | 8.50 | 8.50 | 8.50 | 7.32 | 0.58 | 22627591 | | STT | 2155.00 | 2155.00 | 2126.00 | 2126.00 | 7.27 | 144.00 | 227 | | JBLU | 90.00 | 90.00 | 90.00 | 90.00 | 7.14 | 6.00 | 30 | | VINTE | 31.98 | 31.98 | 31.98 | 31.98 | 6.96 | 2.08 | 227 | | GGBN | 68.20 | 68.20 | 68.20 | 68.20 | 6.93 | 4.42 | 10 | | AMD | 3670.00 | 3876.00 | 3664.93 | 3864.99 | 6.47 | 234.99 | 2859 | | GENTERA | 43.37 | 46.50 | 43.36 | 46.10 | 6.29 | 2.73 | 8117376 | | MU | 4578.00 | 4826.68 | 4578.00 | 4822.66 | 5.78 | 263.73 | 1877 | | PROCORPB | 5.40 | 5.55 | 5.40 | 5.55 | 5.71 | 0.30 | 5000 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | AIG | 1554.00 | 1554.00 | 1554.00 | 1554.00 | 5.64 | 83.00 | 255 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | BLD | 8385.00 | 8385.00 | 8385.00 | 8385.00 | 5.14 | 410.00 | 17 | | FSLR | 4770.00 | 4770.00 | 4770.00 | 4770.00 | 5.07 | 230.00 | 12 | | VALUEGFO | 73.50 | 73.50 | 73.50 | 73.50 | 5.02 | 3.51 | 176 | | FCX | 891.00 | 891.00 | 881.00 | 881.00 | 4.88 | 41.00 | 217 | | GT | 164.00 | 164.00 | 164.00 | 164.00 | 4.63 | 7.25 | 17 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | FIBRAMQ12 | 32.45 | 34.30 | 32.30 | 33.94 | 4.56 | 1.48 | 1583968 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | RA | 140.00 | 145.97 | 138.99 | 144.57 | 4.46 | 6.17 | 3119003 | | KOFUBL | 166.60 | 175.99 | 165.01 | 173.73 | 4.28 | 7.13 | 8552462 | | TMN | 3855.12 | 3855.12 | 3855.12 | 3855.12 | 4.19 | 155.12 | 11 | | GLENN | 82.17 | 82.17 | 82.17 | 82.17 | 4.16 | 3.28 | 6250 | | GLEN | 439.46 | 439.46 | 439.46 | 439.46 | 4.08 | 17.24 | 690 | | FGEN | 155.00 | 155.00 | 155.00 | 155.00 | 4.03 | 6.00 | 115 | | 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 | | NVDA | 3148.83 | 3260.00 | 3148.83 | 3255.10 | 3.92 | 122.88 | 28679 | | WDC | 3330.12 | 3330.12 | 3330.12 | 3330.12 | 3.90 | 125.12 | 50 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | RCL | 5148.00 | 5400.00 | 5148.00 | 5333.00 | 3.55 | 182.79 | 449 | | ASURB | 569.00 | 587.04 | 564.20 | 584.23 | 3.44 | 19.43 | 2099951 | |
|
