| Symbol | Open | High | Low | Close | Percent | Change | Volume | | KPPI | 1.30 | 1.30 | 1.30 | 1.30 | 18.18 | 0.20 | 11000 | | FERRO | 4.58 | 5.35 | 4.50 | 5.35 | 17.84 | 0.81 | 2695000 | | JOH | 4.50 | 4.50 | 4.50 | 4.50 | 12.50 | 0.50 | 2000 | | MED | 0.09 | 0.10 | 0.09 | 0.10 | 11.11 | 0.01 | 20000 | | WEB | 4.25 | 4.63 | 4.25 | 4.61 | 8.98 | 0.38 | 7517000 | | TBGI | 0.13 | 0.14 | 0.13 | 0.14 | 7.69 | 0.01 | 60000 | | BRN | 0.80 | 0.88 | 0.80 | 0.86 | 7.50 | 0.06 | 4614000 | | ACEX | 14.78 | 15.80 | 14.78 | 15.80 | 6.90 | 1.02 | 0 | | MVC | 4.82 | 5.25 | 4.82 | 5.23 | 6.73 | 0.33 | 9000 | | ORE | 0.38 | 0.40 | 0.38 | 0.40 | 5.26 | 0.02 | 120000 | | VLL | 0.97 | 1.04 | 0.95 | 1.02 | 5.15 | 0.05 | 1844000 | | SBS | 3.70 | 3.70 | 3.70 | 3.70 | 5.11 | 0.18 | 2000 | | DMW | 5.19 | 5.25 | 5.15 | 5.25 | 5.00 | 0.25 | 110700 | | ARA | 0.40 | 0.44 | 0.40 | 0.44 | 4.76 | 0.02 | 510000 | | SMPH | 20.55 | 21.55 | 19.90 | 21.40 | 4.65 | 0.95 | 16102900 | | HOUSE | 10.42 | 10.42 | 10.42 | 10.42 | 4.20 | 0.42 | 8000400 | | C | 1.26 | 1.32 | 1.23 | 1.30 | 4.00 | 0.05 | 0 | | CPM | 2.45 | 2.45 | 2.45 | 2.45 | 3.81 | 0.09 | 5000 | | 2GO | 13.02 | 13.50 | 13.02 | 13.50 | 3.69 | 0.48 | 0 | | CDC | 0.55 | 0.58 | 0.52 | 0.57 | 3.64 | 0.02 | 38000 | | ROCK | 1.69 | 1.74 | 1.69 | 1.74 | 3.57 | 0.06 | 39000 | | REG | 2.90 | 2.90 | 2.90 | 2.90 | 3.57 | 0.10 | 1000 | | IPO | 5.90 | 6.10 | 5.90 | 6.10 | 3.39 | 0.20 | 34000 | | FRUIT | 0.60 | 0.62 | 0.60 | 0.62 | 3.33 | 0.02 | 34000 | | SGI | 1.24 | 1.28 | 1.22 | 1.28 | 3.23 | 0.04 | 17000 | | MRC | 0.93 | 0.96 | 0.91 | 0.96 | 3.23 | 0.03 | 895000 | | LFM | 32.00 | 32.00 | 31.00 | 32.00 | 3.23 | 1.00 | 1600 | | ANS | 13.40 | 13.82 | 13.36 | 13.82 | 3.13 | 0.42 | 22100 | | SPC | 8.38 | 8.38 | 8.12 | 8.35 | 3.09 | 0.25 | 47100 | | VMC | 2.05 | 2.05 | 2.05 | 2.05 | 3.02 | 0.06 | 100000 | | EMP | 18.00 | 18.40 | 17.70 | 17.80 | 3.01 | 0.52 | 3038300 | | ABA | 0.37 | 0.41 | 0.37 | 0.39 | 2.63 | 0.01 | 6340000 | | HI | 3.92 | 4.00 | 3.92 | 4.00 | 2.56 | 0.10 | 332000 | | VUL | 1.24 | 1.30 | 1.20 | 1.24 | 2.48 | 0.03 | 22109000 | | KEP | 3.03 | 3.14 | 3.00 | 3.12 | 2.30 | 0.07 | 12000 | | ACR | 0.44 | 0.45 | 0.44 | 0.45 | 2.27 | 0.01 | 100000 | | AGI | 6.78 | 6.97 | 6.75 | 6.93 | 2.21 | 0.15 | 886800 | | MWP2A | 97.00 | 97.00 | 97.00 | 97.00 | 2.11 | 2.00 | 20000 | | LTG | 14.88 | 15.08 | 14.82 | 14.90 | 2.05 | 0.30 | 1425000 | | ION | 0.99 | 1.05 | 0.99 | 1.02 | 2.00 | 0.02 | 4096000 | | PNX4 | 316.80 | 325.80 | 316.60 | 325.80 | 1.88 | 6.00 | 1810 | | SMC | 68.10 | 70.00 | 67.20 | 69.40 | 1.76 | 1.20 | 421330 | | AXLM | 1.84 | 1.85 | 1.84 | 1.85 | 1.65 | 0.03 | 300000 | | DD | 9.68 | 9.77 | 9.21 | 9.74 | 1.56 | 0.15 | 151900 | | RFM | 4.53 | 4.57 | 4.48 | 4.55 | 1.56 | 0.07 | 456000 | | MFC | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 1.30 | 25.00 | 5 | | TEL | 1278.00 | 1316.00 | 1260.00 | 1294.00 | 1.25 | 16.00 | 360410 | | BDO | 127.90 | 128.10 | 126.00 | 127.50 | 1.19 | 1.50 | 3646140 | | SM | 685.00 | 695.00 | 682.00 | 693.00 | 1.17 | 8.00 | 494320 | | SMC2J | 74.95 | 74.95 | 74.95 | 74.95 | 1.15 | 0.85 | 10 | |
|
