| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LAB | 4.00 | 4.00 | 3.00 | 4.00 | 33.33 | 1.00 | 17432502 | | ACT | 71.00 | 85.00 | 71.00 | 85.00 | 21.43 | 15.00 | 11680 | | PBG | 700.00 | 765.00 | 700.00 | 700.00 | 19.66 | 115.00 | 7681 | | SEP | 188.00 | 230.00 | 188.00 | 219.00 | 17.11 | 32.00 | 4801 | | QFH | 1035.00 | 1189.00 | 1035.00 | 1189.00 | 14.88 | 154.00 | 1258 | | AVR | 9.24 | 10.22 | 9.01 | 10.22 | 14.83 | 1.32 | 106231 | | EMH | 251.00 | 251.00 | 251.00 | 251.00 | 11.56 | 26.00 | 3490 | | HLM | 182.00 | 200.00 | 180.00 | 200.00 | 11.11 | 20.00 | 600260 | | MTNZF | 18.00 | 20.00 | 18.00 | 20.00 | 11.11 | 2.00 | 98512 | | ISB | 68.00 | 68.00 | 68.00 | 68.00 | 9.68 | 6.00 | 976 | | MDI | 1788.00 | 1788.00 | 1776.00 | 1776.00 | 9.56 | 155.00 | 1311 | | BCF | 1330.00 | 1437.00 | 1330.00 | 1437.00 | 7.96 | 106.00 | 18962 | | DRA | 2374.00 | 2374.00 | 2374.00 | 2374.00 | 7.86 | 173.00 | 42 | | RACP | 7.50 | 7.50 | 7.50 | 7.50 | 7.14 | 0.50 | 2488 | | BRN | 545.00 | 545.00 | 481.00 | 535.00 | 7.00 | 35.00 | 1309589 | | MST | 1493.00 | 1493.00 | 1493.00 | 1493.00 | 6.57 | 92.00 | 110 | | BWN | 345.00 | 350.00 | 340.00 | 345.00 | 6.15 | 20.00 | 304776 | | CAT | 1310.00 | 1327.00 | 1250.00 | 1324.00 | 6.00 | 75.00 | 11111 | | SDO | 1133.00 | 1208.00 | 1133.00 | 1208.00 | 5.96 | 68.00 | 205057 | | ADR | 545.00 | 575.00 | 545.00 | 575.00 | 5.50 | 30.00 | 72756 | | YRK | 190.00 | 190.00 | 190.00 | 190.00 | 4.97 | 9.00 | 5000 | | AME | 4002.00 | 4002.00 | 4002.00 | 4002.00 | 4.90 | 187.00 | 32 | | SSW | 4879.00 | 5135.00 | 4857.00 | 5104.00 | 4.61 | 225.00 | 13150672 | | ILE | 101.00 | 101.00 | 101.00 | 101.00 | 4.12 | 4.00 | 1000 | | KAP | 198.00 | 204.00 | 192.00 | 204.00 | 4.08 | 8.00 | 5109331 | | FAETNQ | 1949.00 | 1991.00 | 1949.00 | 1970.00 | 4.07 | 77.00 | 9456 | | OAS | 25.75 | 25.75 | 25.75 | 25.75 | 3.83 | 0.95 | 5825 | | MLE | 380.00 | 380.00 | 380.00 | 380.00 | 3.83 | 14.00 | 15 | | ANG | 158002.00 | 164349.00 | 158001.00 | 164240.00 | 3.82 | 6040.00 | 1897639 | | NVS | 530.00 | 569.00 | 530.00 | 550.00 | 3.77 | 20.00 | 36239 | | SEB | 83.00 | 83.00 | 83.00 | 83.00 | 3.75 | 3.00 | 100 | | MTH | 11111.00 | 11599.00 | 11111.00 | 11599.00 | 3.61 | 404.00 | 736219 | | SPG | 1670.00 | 1704.00 | 1668.00 | 1704.00 | 3.59 | 59.00 | 525836 | | NEWPLT | 33220.00 | 33220.00 | 30627.00 | 31228.00 | 3.54 | 1068.00 | 337 | | MRP | 14900.00 | 15337.00 | 14821.00 | 15337.00 | 3.51 | 520.00 | 1588615 | | AEG | 427.00 | 446.00 | 426.00 | 444.00 | 3.50 | 15.00 | 26885 | | REM | 18753.00 | 18854.00 | 18300.00 | 18854.00 | 3.49 | 636.08 | 2021505 | | CMH | 3649.00 | 3649.00 | 3450.00 | 3518.00 | 3.47 | 118.00 | 121684 | | LEW | 7700.00 | 7999.00 | 7680.00 | 7900.00 | 3.40 | 260.00 | 71822 | | HAR | 24989.00 | 25952.00 | 24875.00 | 25600.00 | 3.39 | 839.00 | 4206525 | | MTA | 460.00 | 523.00 | 452.00 | 490.00 | 3.38 | 16.00 | 177187 | | FAETNC | 1878.00 | 1921.00 | 1878.00 | 1900.00 | 3.32 | 61.00 | 39142 | | NEWSLV | 11.60 | 12.10 | 11.60 | 11.87 | 3.31 | 0.38 | 412698 | | KAL | 4413.00 | 4560.00 | 4400.00 | 4560.00 | 3.17 | 140.00 | 63755 | | THA | 2539.00 | 2539.00 | 2462.00 | 2501.00 | 3.13 | 76.00 | 42371 | | ORN | 32.00 | 33.00 | 31.00 | 33.00 | 3.12 | 1.00 | 3128198 | | GFI | 73300.00 | 76494.00 | 73205.00 | 76050.00 | 3.08 | 2272.00 | 2637905 | | PAN | 3038.00 | 3167.00 | 3024.00 | 3150.00 | 3.04 | 93.00 | 14147100 | | BYI | 6120.00 | 6305.00 | 6120.00 | 6247.00 | 2.95 | 179.00 | 422539 | | ADH | 4088.00 | 4221.00 | 4084.00 | 4221.00 | 2.93 | 120.00 | 415770 | |
|
