| 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 | | NOV | 313.00 | 313.00 | 313.00 | 313.00 | 25.68 | 63.96 | 6 | | SMSNN | 49134.18 | 49134.18 | 49134.18 | 49134.18 | 16.96 | 7123.18 | 38 | | CIGN | 39.13 | 39.13 | 39.13 | 39.13 | 15.60 | 5.28 | 92000 | | KMX | 810.00 | 810.00 | 810.00 | 810.00 | 14.89 | 105.00 | 150 | | LYGN | 94.00 | 94.00 | 94.00 | 94.00 | 14.63 | 12.00 | 4254 | | UNP | 4522.00 | 4522.00 | 4522.00 | 4522.00 | 13.05 | 522.00 | 7 | | LEA | 2120.00 | 2120.00 | 2120.00 | 2120.00 | 11.58 | 220.00 | 102 | | DDD | 38.00 | 39.00 | 38.00 | 39.00 | 11.43 | 4.00 | 100 | | BURL | 5250.00 | 5250.00 | 5250.00 | 5250.00 | 10.53 | 500.00 | 8 | | 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 | | MD | 323.00 | 323.00 | 323.00 | 323.00 | 8.75 | 26.00 | 3800 | | AMAT | 6400.00 | 6455.00 | 6131.00 | 6164.00 | 7.91 | 452.00 | 466 | | EMR | 2750.00 | 2750.00 | 2750.00 | 2750.00 | 7.65 | 195.50 | 35 | | STT | 2155.00 | 2155.00 | 2126.00 | 2126.00 | 7.27 | 144.00 | 227 | | TRV | 5194.52 | 5194.52 | 5194.52 | 5194.52 | 7.15 | 346.76 | 569 | | VASCONI | 0.72 | 0.76 | 0.72 | 0.76 | 7.04 | 0.05 | 77744 | | NVSN | 2787.00 | 2787.00 | 2787.00 | 2787.00 | 6.50 | 170.00 | 7 | | ORN | 8147.79 | 8147.79 | 8147.79 | 8147.79 | 6.01 | 461.89 | 730 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | GCARSOA1 | 122.45 | 129.97 | 121.40 | 129.64 | 5.40 | 6.64 | 349854 | | EDUN | 998.22 | 998.22 | 998.22 | 998.22 | 5.28 | 50.08 | 3000 | | SCCO | 3380.00 | 3550.30 | 3380.00 | 3550.30 | 5.04 | 170.30 | 2 | | GFINBURO | 44.63 | 47.00 | 44.42 | 46.89 | 5.04 | 2.25 | 1523252 | | 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 | | BLK | 19107.47 | 19107.47 | 18946.50 | 18946.50 | 4.33 | 786.50 | 2790 | | 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 | | FNOVA17 | 34.80 | 36.88 | 34.80 | 36.10 | 3.91 | 1.36 | 24425 | | PBRN | 270.00 | 273.00 | 270.00 | 273.00 | 3.80 | 10.00 | 5146 | | 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 | | COP | 1886.00 | 1914.11 | 1885.00 | 1914.11 | 3.52 | 65.11 | 703 | | ROST | 3400.00 | 3400.00 | 3400.00 | 3400.00 | 3.50 | 115.00 | 8 | | USB | 1044.66 | 1044.66 | 1044.66 | 1044.66 | 3.34 | 33.81 | 25 | | PHM | 2306.00 | 2306.00 | 2306.00 | 2306.00 | 3.32 | 74.00 | 51 | | APA | 487.00 | 488.98 | 486.55 | 488.98 | 3.25 | 15.38 | 2006 | | HPQ | 338.00 | 338.00 | 331.00 | 331.00 | 3.12 | 10.00 | 4612 | | ABEVN | 54.00 | 54.00 | 54.00 | 54.00 | 2.96 | 1.55 | 6 | | IBM | 4500.00 | 4580.06 | 4500.00 | 4580.06 | 2.92 | 130.06 | 82 | | BHPN | 1269.50 | 1269.50 | 1269.50 | 1269.50 | 2.79 | 34.50 | 6 | |
|
