| Symbol | Open | High | Low | Close | Percent | Change | Volume | | FERRO | 4.58 | 5.35 | 4.50 | 5.35 | 17.84 | 0.81 | 2695000 | | FPI | 0.26 | 0.26 | 0.26 | 0.26 | 13.04 | 0.03 | 1000000 | | JOH | 4.50 | 4.50 | 4.50 | 4.50 | 12.50 | 0.50 | 2000 | | DIZ | 3.12 | 3.12 | 3.12 | 3.12 | 12.23 | 0.34 | 2000 | | BLOOM | 3.26 | 3.60 | 3.22 | 3.60 | 9.09 | 0.30 | 138650000 | | IPO | 6.32 | 6.32 | 6.32 | 6.32 | 8.78 | 0.51 | 100 | | PA | 1.14 | 1.14 | 1.14 | 1.14 | 8.57 | 0.09 | 1000 | | GREEN | 0.13 | 0.13 | 0.12 | 0.13 | 8.33 | 0.01 | 4410000 | | MVC | 5.10 | 5.30 | 5.10 | 5.30 | 7.94 | 0.39 | 2000 | | WPI | 0.44 | 0.47 | 0.44 | 0.45 | 7.14 | 0.03 | 1300000 | | ACEX | 14.78 | 15.80 | 14.78 | 15.80 | 6.90 | 1.02 | 0 | | LAND | 0.61 | 0.62 | 0.61 | 0.62 | 6.90 | 0.04 | 680000 | | DWC | 1.04 | 1.12 | 1.04 | 1.12 | 6.67 | 0.07 | 4000 | | MB | 0.18 | 0.20 | 0.18 | 0.20 | 5.26 | 0.01 | 110000 | | DELM | 3.50 | 3.50 | 3.42 | 3.50 | 4.48 | 0.15 | 81000 | | C | 1.26 | 1.32 | 1.23 | 1.30 | 4.00 | 0.05 | 0 | | ANS | 14.80 | 14.86 | 14.80 | 14.86 | 3.92 | 0.56 | 8500 | | APVI | 8.95 | 9.27 | 8.95 | 9.27 | 3.92 | 0.35 | 3200 | | FNI | 1.37 | 1.40 | 1.34 | 1.40 | 3.70 | 0.05 | 509000 | | MER | 542.00 | 560.00 | 536.00 | 560.00 | 3.70 | 20.00 | 722870 | | 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 | | ACE | 1.50 | 1.50 | 1.50 | 1.50 | 3.45 | 0.05 | 1000 | | NI | 0.31 | 0.33 | 0.31 | 0.33 | 3.12 | 0.01 | 20000 | | AB | 3.92 | 3.98 | 3.92 | 3.98 | 3.11 | 0.12 | 41000 | | MFC | 1700.00 | 1700.00 | 1700.00 | 1700.00 | 3.03 | 50.00 | 5 | | CROWN | 1.69 | 1.70 | 1.64 | 1.70 | 3.03 | 0.05 | 319000 | | EMP | 18.00 | 18.40 | 17.70 | 17.80 | 3.01 | 0.52 | 3038300 | | BC | 4.30 | 4.30 | 4.30 | 4.30 | 2.63 | 0.11 | 2000 | | FOOD | 0.39 | 0.39 | 0.39 | 0.39 | 2.63 | 0.01 | 10000 | | SHNG | 4.00 | 4.11 | 3.90 | 4.10 | 2.50 | 0.10 | 950000 | | VUL | 1.24 | 1.30 | 1.20 | 1.24 | 2.48 | 0.03 | 22109000 | | IMI | 2.18 | 2.18 | 2.15 | 2.15 | 2.38 | 0.05 | 92000 | | MRC | 0.85 | 0.87 | 0.83 | 0.87 | 2.35 | 0.02 | 12226000 | | KEP | 3.03 | 3.14 | 3.00 | 3.12 | 2.30 | 0.07 | 12000 | | LFM | 25.10 | 25.30 | 25.10 | 25.30 | 2.22 | 0.55 | 1900 | | URC | 81.50 | 82.85 | 80.90 | 82.80 | 2.22 | 1.80 | 2374260 | | AXLM | 1.89 | 1.89 | 1.89 | 1.89 | 2.16 | 0.04 | 11000 | | MWP2A | 97.00 | 97.00 | 97.00 | 97.00 | 2.11 | 2.00 | 20000 | | FDC | 4.85 | 4.85 | 4.85 | 4.85 | 2.11 | 0.10 | 2000 | | PNX4 | 316.80 | 325.80 | 316.60 | 325.80 | 1.88 | 6.00 | 1810 | | PIZZA | 7.74 | 7.74 | 7.60 | 7.70 | 1.85 | 0.14 | 3500 | | LTG | 13.36 | 13.60 | 13.36 | 13.60 | 1.80 | 0.24 | 3442800 | | RCR | 7.97 | 8.00 | 7.80 | 8.00 | 1.78 | 0.14 | 23176400 | | NRCP | 0.62 | 0.63 | 0.62 | 0.63 | 1.61 | 0.01 | 131000 | | CPG | 0.66 | 0.68 | 0.65 | 0.67 | 1.52 | 0.01 | 8070000 | | SGI | 1.34 | 1.34 | 1.30 | 1.34 | 1.52 | 0.02 | 111000 | | ATI | 27.40 | 27.75 | 27.40 | 27.70 | 1.47 | 0.40 | 146300 | | STI | 1.41 | 1.43 | 1.41 | 1.43 | 1.42 | 0.02 | 4430000 | | FILRT | 3.56 | 3.60 | 3.55 | 3.60 | 1.41 | 0.05 | 821000 | |
|
