| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | DIZ | 3.71 | 3.90 | 3.71 | 3.90 | 11.43 | 0.40 | 5000 | | MED | 0.09 | 0.10 | 0.09 | 0.10 | 11.11 | 0.01 | 20000 | | PRMX | 1.29 | 1.29 | 1.29 | 1.29 | 10.26 | 0.12 | 1000 | | RLT | 0.10 | 0.11 | 0.10 | 0.11 | 10.00 | 0.01 | 530000 | | TFHI | 58.00 | 64.60 | 58.00 | 64.60 | 9.49 | 5.60 | 2510 | | AXLM | 1.73 | 1.85 | 1.73 | 1.81 | 7.74 | 0.13 | 1147000 | | ACEX | 14.78 | 15.80 | 14.78 | 15.80 | 6.90 | 1.02 | 0 | | TUGS | 0.50 | 0.50 | 0.50 | 0.50 | 6.38 | 0.03 | 10000 | | IPO | 5.73 | 5.73 | 5.73 | 5.73 | 5.91 | 0.32 | 600 | | VLL | 0.87 | 0.92 | 0.87 | 0.92 | 5.75 | 0.05 | 2325000 | | MFC | 1899.00 | 1899.00 | 1899.00 | 1899.00 | 5.32 | 96.00 | 5 | | MM | 0.41 | 0.42 | 0.40 | 0.42 | 5.00 | 0.02 | 170000 | | TEL | 1125.00 | 1171.00 | 1123.00 | 1170.00 | 4.65 | 52.00 | 165040 | | WEB | 3.80 | 3.98 | 3.75 | 3.96 | 4.21 | 0.16 | 2047000 | | HOUSE | 10.42 | 10.42 | 10.42 | 10.42 | 4.20 | 0.42 | 8000400 | | FNI | 1.20 | 1.25 | 1.17 | 1.25 | 4.17 | 0.05 | 1603000 | | VVT | 19.46 | 19.46 | 19.46 | 19.46 | 4.06 | 0.76 | 400 | | C | 1.26 | 1.32 | 1.23 | 1.30 | 4.00 | 0.05 | 0 | | FLI | 0.76 | 0.79 | 0.75 | 0.78 | 4.00 | 0.03 | 220000 | | 2GO | 13.02 | 13.50 | 13.02 | 13.50 | 3.69 | 0.48 | 0 | | REG | 2.90 | 2.90 | 2.90 | 2.90 | 3.57 | 0.10 | 1000 | | CEB | 29.00 | 30.05 | 28.90 | 30.05 | 3.44 | 1.00 | 430000 | | IDC | 0.93 | 0.93 | 0.93 | 0.93 | 3.33 | 0.03 | 1000 | | ION | 0.96 | 1.00 | 0.96 | 0.99 | 3.12 | 0.03 | 5014000 | | EMP | 18.00 | 18.40 | 17.70 | 17.80 | 3.01 | 0.52 | 3038300 | | BCB | 5.00 | 5.15 | 5.00 | 5.15 | 3.00 | 0.15 | 45400 | | SMC | 66.10 | 68.40 | 66.10 | 67.90 | 2.88 | 1.90 | 230900 | | PERC | 3.50 | 3.58 | 3.50 | 3.58 | 2.58 | 0.09 | 3000 | | VUL | 1.24 | 1.30 | 1.20 | 1.24 | 2.48 | 0.03 | 22109000 | | ORE | 0.41 | 0.42 | 0.41 | 0.42 | 2.44 | 0.01 | 30000 | | WPI | 0.43 | 0.43 | 0.43 | 0.43 | 2.38 | 0.01 | 200000 | | KEP | 3.03 | 3.14 | 3.00 | 3.12 | 2.30 | 0.07 | 12000 | | V | 0.94 | 0.94 | 0.94 | 0.94 | 2.17 | 0.02 | 6000 | | LTG | 14.14 | 14.40 | 14.14 | 14.38 | 2.13 | 0.30 | 1241400 | | MWP2A | 97.00 | 97.00 | 97.00 | 97.00 | 2.11 | 2.00 | 20000 | | PNX4 | 316.80 | 325.80 | 316.60 | 325.80 | 1.88 | 6.00 | 1810 | | CROWN | 1.60 | 1.65 | 1.60 | 1.65 | 1.85 | 0.03 | 5000 | | SHNG | 3.79 | 3.87 | 3.78 | 3.86 | 1.58 | 0.06 | 119000 | | STI | 1.43 | 1.45 | 1.42 | 1.44 | 1.41 | 0.02 | 5129000 | | MER | 550.00 | 569.50 | 549.50 | 557.50 | 1.36 | 7.50 | 151420 | | SMC2J | 74.95 | 74.95 | 74.95 | 74.95 | 1.15 | 0.85 | 10 | | PA | 1.00 | 1.00 | 1.00 | 1.00 | 1.01 | 0.01 | 1000 | | RRHI | 32.00 | 33.55 | 31.90 | 32.30 | 0.94 | 0.30 | 247500 | | RCB | 24.80 | 25.00 | 24.80 | 25.00 | 0.81 | 0.20 | 233400 | | ICT | 537.00 | 539.50 | 530.00 | 534.00 | 0.75 | 4.00 | 788970 | | IMI | 2.75 | 2.80 | 2.55 | 2.76 | 0.73 | 0.02 | 5870000 | | PNX | 7.26 | 7.90 | 7.26 | 7.80 | 0.65 | 0.05 | 0 | | APX | 10.62 | 10.72 | 10.08 | 10.30 | 0.59 | 0.06 | 6563400 | |
|
