| 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 | | IP | 1140.88 | 1140.88 | 1140.88 | 1140.88 | 29.20 | 257.88 | 1800 | | 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 | | FGEN | 159.01 | 159.01 | 159.01 | 159.01 | 17.44 | 23.61 | 7 | | PII | 1040.00 | 1100.00 | 1040.00 | 1072.99 | 15.99 | 147.94 | 23 | | BAPN | 4114.45 | 4114.45 | 4114.45 | 4114.45 | 13.03 | 474.45 | 342 | | UTSI | 50.85 | 50.85 | 50.85 | 50.85 | 13.00 | 5.85 | 93 | | UNH | 5616.00 | 5819.99 | 5511.94 | 5733.77 | 12.21 | 624.13 | 33379 | | FSLR | 3372.00 | 3842.00 | 3372.00 | 3739.82 | 9.99 | 339.82 | 3130 | | APA | 370.00 | 370.00 | 370.00 | 370.00 | 8.82 | 30.00 | 11 | | PHM | 2433.00 | 2433.00 | 2433.00 | 2433.00 | 7.60 | 171.75 | 55 | | MNST | 1206.00 | 1206.00 | 1205.00 | 1205.00 | 7.60 | 85.10 | 194 | | UBSN | 737.52 | 737.52 | 737.52 | 737.52 | 7.35 | 50.52 | 153 | | CIEB | 45.30 | 47.00 | 45.30 | 47.00 | 6.84 | 3.01 | 1662 | | LUV | 590.00 | 594.00 | 590.00 | 594.00 | 6.45 | 36.00 | 32 | | ADM | 1109.00 | 1109.00 | 1109.00 | 1109.00 | 6.43 | 67.00 | 255 | | AXAN | 946.34 | 946.34 | 946.34 | 946.34 | 6.25 | 55.68 | 410 | | MLM | 11200.81 | 11200.81 | 11200.81 | 11200.81 | 6.21 | 655.14 | 30 | | GD | 6217.24 | 6217.24 | 6217.24 | 6217.24 | 6.02 | 353.24 | 20 | | RIGN | 55.25 | 56.41 | 55.25 | 56.41 | 5.82 | 3.10 | 438 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | BBY | 1340.00 | 1341.00 | 1340.00 | 1341.00 | 5.59 | 71.00 | 29 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | NVSN | 2206.00 | 2206.00 | 2206.00 | 2206.00 | 5.44 | 113.81 | 872 | | RCL | 5879.06 | 5883.20 | 5879.06 | 5883.20 | 5.38 | 300.20 | 221 | | STLD | 2420.00 | 2420.00 | 2420.00 | 2420.00 | 5.31 | 122.00 | 154 | | INTC | 461.30 | 480.90 | 450.79 | 462.63 | 5.16 | 22.71 | 74364 | | AZNN | 1462.20 | 1462.20 | 1462.20 | 1462.20 | 5.12 | 71.20 | 22 | | FPLUS16 | 5.13 | 5.47 | 5.12 | 5.41 | 5.05 | 0.26 | 50567 | | SMSNN | 22983.00 | 22983.00 | 22983.00 | 22983.00 | 5.00 | 1093.98 | 9 | | ULN | 1165.00 | 1165.00 | 1165.00 | 1165.00 | 4.95 | 55.00 | 10 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | VALUEGFO | 73.90 | 77.25 | 73.90 | 77.25 | 4.53 | 3.35 | 1417081 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | 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 | | MELIN | 44353.74 | 45082.00 | 44353.74 | 45043.90 | 3.85 | 1668.40 | 111 | | 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 | | LMT | 8164.00 | 8190.00 | 8164.00 | 8190.00 | 3.67 | 290.00 | 40 | | WYNN | 2078.01 | 2078.01 | 2067.07 | 2067.07 | 3.35 | 67.07 | 201 | | MGM | 656.00 | 660.00 | 656.00 | 660.00 | 3.29 | 21.00 | 31 | | RLHA | 16.00 | 16.00 | 16.00 | 16.00 | 3.23 | 0.50 | 8360 | | TLEVISACPO | 8.93 | 9.24 | 8.90 | 9.16 | 3.04 | 0.27 | 1102839 | | AMP | 9631.18 | 9631.18 | 9631.18 | 9631.18 | 3.01 | 281.18 | 17 | | EMR | 2528.70 | 2528.70 | 2528.70 | 2528.70 | 2.91 | 71.50 | 580 | | MD | 288.00 | 288.00 | 288.00 | 288.00 | 2.86 | 8.00 | 20 | | COF | 4002.00 | 4002.00 | 4002.00 | 4002.00 | 2.77 | 107.79 | 10 | |
|
