| 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 | | FR | 1001.92 | 1001.92 | 1001.92 | 1001.92 | 65.68 | 397.20 | 0 | | GNW | 160.21 | 160.21 | 160.21 | 160.21 | 57.38 | 58.41 | 28 | | HBCN | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 28.34 | 265.00 | 7 | | FIBRAUP18 | 39.19 | 39.19 | 39.19 | 39.19 | 20.58 | 6.69 | 156430 | | PII | 1274.85 | 1297.00 | 1274.85 | 1297.00 | 15.80 | 177.00 | 656 | | BAPN | 4735.00 | 4735.00 | 4735.00 | 4735.00 | 15.08 | 620.55 | 3600 | | UTSI | 50.85 | 50.85 | 50.85 | 50.85 | 13.00 | 5.85 | 93 | | HPQ | 531.26 | 531.26 | 531.26 | 531.26 | 9.22 | 44.86 | 7 | | MCK | 13652.77 | 13652.77 | 13652.77 | 13652.77 | 7.43 | 944.71 | 5 | | AXP | 6100.00 | 6400.00 | 6100.00 | 6400.00 | 7.39 | 440.53 | 472 | | AXAN | 946.34 | 946.34 | 946.34 | 946.34 | 6.25 | 55.68 | 410 | | RIGN | 60.86 | 60.86 | 60.86 | 60.86 | 5.94 | 3.41 | 10 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | APA | 449.00 | 449.00 | 449.00 | 449.00 | 5.65 | 24.00 | 17 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | STLD | 2650.00 | 2650.00 | 2650.00 | 2650.00 | 5.29 | 133.25 | 32 | | CMRB | 1.52 | 1.65 | 1.52 | 1.60 | 5.26 | 0.08 | 29327 | | VASCONI | 0.39 | 0.40 | 0.39 | 0.40 | 5.26 | 0.02 | 9964 | | TXT | 1534.50 | 1534.50 | 1534.50 | 1534.50 | 5.03 | 73.50 | 205 | | KUOA | 51.10 | 51.10 | 51.10 | 51.10 | 4.93 | 2.40 | 200 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | HERDEZ | 64.19 | 66.80 | 63.80 | 66.79 | 4.59 | 2.93 | 53706 | | COF | 3874.36 | 3874.36 | 3874.36 | 3874.36 | 4.57 | 169.16 | 448 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | TJX | 2680.00 | 2680.00 | 2673.68 | 2678.73 | 4.47 | 114.50 | 3924 | | ULN | 1126.20 | 1129.20 | 1126.20 | 1128.00 | 4.37 | 47.19 | 365 | | BBY | 1440.00 | 1440.00 | 1440.00 | 1440.00 | 4.23 | 58.39 | 237 | | GD | 6365.00 | 6365.00 | 6365.00 | 6365.00 | 4.11 | 251.35 | 6 | | GLEN | 439.46 | 439.46 | 439.46 | 439.46 | 4.08 | 17.24 | 690 | | ALVN | 4055.09 | 4055.09 | 4055.09 | 4055.09 | 3.98 | 155.37 | 330 | | ABEVN | 39.50 | 41.00 | 39.50 | 41.00 | 3.80 | 1.50 | 120 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | RION | 1275.51 | 1275.51 | 1275.51 | 1275.51 | 3.70 | 45.51 | 85 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | GMD | 7.15 | 7.25 | 7.15 | 7.25 | 3.57 | 0.25 | 1112 | | GBMO | 15.80 | 16.00 | 15.80 | 16.00 | 3.56 | 0.55 | 637 | | FEMSAUB | 152.00 | 152.00 | 152.00 | 152.00 | 3.40 | 5.00 | 308 | | LEN | 2235.00 | 2235.00 | 2235.00 | 2235.00 | 3.20 | 69.20 | 18 | | SMSNN | 27500.00 | 27500.00 | 27500.00 | 27500.00 | 3.15 | 840.00 | 97 | | EW | 1907.13 | 1948.35 | 1907.13 | 1936.46 | 3.12 | 58.51 | 0 | | MD | 297.00 | 297.00 | 297.00 | 297.00 | 3.12 | 9.00 | 50 | | UNP | 4288.00 | 4288.00 | 4288.00 | 4288.00 | 3.08 | 128.01 | 110 | | NOKN | 104.00 | 105.30 | 104.00 | 105.00 | 2.94 | 3.00 | 240 | | MA | 10293.76 | 10330.00 | 10293.76 | 10303.00 | 2.68 | 269.30 | 96 | | ORN | 8133.91 | 8133.91 | 8133.91 | 8133.91 | 2.67 | 211.57 | 345 | | UAL | 1798.71 | 1832.00 | 1798.71 | 1832.00 | 2.63 | 47.00 | 535 | | LVS | 910.50 | 910.50 | 910.50 | 910.50 | 2.47 | 21.91 | 47 | | GILD | 2229.36 | 2250.00 | 2229.36 | 2250.00 | 2.42 | 53.12 | 2489 | |
|
