| Symbol | Open | High | Low | Close | Percent | Change | Volume | | INPPR | 8901.00 | 8901.00 | 8901.00 | 8901.00 | 10014.77 | 8813.00 | 1530 | | EPS | 180.00 | 180.00 | 180.00 | 180.00 | 50.00 | 60.00 | 5537 | | AIP | 5980.00 | 7098.00 | 5701.00 | 6770.00 | 18.13 | 1039.00 | 5357162 | | AVR | 9.24 | 10.22 | 9.01 | 10.22 | 14.83 | 1.32 | 106231 | | PMV | 250.00 | 255.00 | 250.00 | 255.00 | 13.33 | 30.00 | 27000 | | DNB | 214.00 | 214.00 | 214.00 | 214.00 | 9.74 | 19.00 | 181 | | DRA | 2374.00 | 2374.00 | 2374.00 | 2374.00 | 7.86 | 173.00 | 42 | | ORN | 13.00 | 14.00 | 12.00 | 14.00 | 7.69 | 1.00 | 5422786 | | DSBP | 12299.00 | 12899.00 | 12299.00 | 12899.00 | 7.49 | 899.00 | 6169 | | RACP | 7.50 | 7.50 | 7.50 | 7.50 | 7.14 | 0.50 | 2488 | | NPN | 580000.00 | 592726.00 | 578007.00 | 590030.00 | 5.27 | 29530.00 | 445423 | | TRL | 192.00 | 225.00 | 192.00 | 210.00 | 5.00 | 10.00 | 60420 | | DIB | 550.00 | 568.00 | 541.00 | 566.00 | 4.81 | 26.00 | 12273 | | BWN | 250.00 | 263.00 | 250.00 | 262.00 | 4.80 | 12.00 | 18348 | | RTO | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 4.70 | 53.00 | 10000 | | TEX | 280.00 | 293.00 | 273.00 | 293.00 | 4.64 | 13.00 | 14586 | | AFE | 10605.00 | 11015.00 | 10480.00 | 10900.00 | 4.35 | 454.00 | 893435 | | ILE | 101.00 | 101.00 | 101.00 | 101.00 | 4.12 | 4.00 | 1000 | | MLE | 380.00 | 380.00 | 380.00 | 380.00 | 3.83 | 14.00 | 15 | | PRX | 106191.00 | 108392.00 | 105985.00 | 106620.00 | 3.73 | 3832.00 | 991138 | | TPC | 3524.00 | 3524.00 | 3524.00 | 3524.00 | 3.65 | 124.00 | 1364 | | SAR | 709.00 | 709.00 | 709.00 | 709.00 | 3.35 | 23.00 | 4608 | | NPH | 22499.00 | 22947.00 | 22017.00 | 22828.00 | 3.23 | 715.00 | 3696688 | | CMH | 3037.00 | 3063.00 | 2930.00 | 3045.00 | 3.19 | 94.00 | 21570 | | EPE | 650.00 | 650.00 | 630.00 | 649.00 | 3.02 | 19.00 | 13083 | | PAN | 1308.00 | 1365.00 | 1295.00 | 1351.00 | 2.97 | 39.00 | 12445745 | | SSW | 4235.00 | 4373.00 | 4184.00 | 4344.00 | 2.94 | 124.00 | 17440771 | | S32 | 3575.00 | 3668.00 | 3566.00 | 3601.00 | 2.89 | 101.00 | 1542872 | | APH | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 2.88 | 35.00 | 1500 | | AFT | 4648.00 | 4746.00 | 4496.00 | 4740.00 | 2.71 | 125.00 | 480074 | | SAP | 2802.00 | 2888.00 | 2801.00 | 2875.00 | 2.68 | 75.00 | 1431748 | | MNP | 27297.00 | 27858.00 | 27270.00 | 27709.00 | 2.63 | 709.00 | 1296980 | | AYO | 0.40 | 0.40 | 0.40 | 0.40 | 2.56 | 0.01 | 255 | | RMH | 41.00 | 42.00 | 40.00 | 41.00 | 2.50 | 1.00 | 758804 | | SOL | 9000.00 | 9200.00 | 8846.00 | 9200.00 | 2.38 | 214.00 | 2935371 | | FBR | 5798.00 | 5955.00 | 5795.00 | 5939.00 | 2.38 | 138.00 | 31052 | | APF | 42.00 | 43.00 | 42.00 | 43.00 | 2.38 | 1.00 | 48044 | | INPP | 14900.00 | 15150.00 | 14900.00 | 15150.00 | 2.36 | 350.00 | 301 | | WEZ | 44.00 | 45.00 | 44.00 | 45.00 | 2.27 | 1.00 | 161258 | | CPI | 346001.00 | 353214.00 | 345218.00 | 353214.00 | 2.08 | 7211.00 | 150253 | | RLO | 5575.00 | 5650.00 | 5524.00 | 5650.00 | 2.06 | 114.00 | 231070 | | OCT | 1038.00 | 1050.00 | 1036.00 | 1050.00 | 1.94 | 20.00 | 33349 | | MCG | 12001.00 | 12098.00 | 11943.00 | 11969.00 | 1.92 | 226.00 | 4747518 | | PPETNQ | 386.00 | 386.00 | 380.00 | 380.00 | 1.88 | 7.00 | 1 | | TBS | 29011.00 | 30199.00 | 29011.00 | 30115.00 | 1.83 | 542.00 | 298389 | | CAT | 1115.00 | 1151.00 | 1115.00 | 1150.00 | 1.77 | 20.00 | 137611 | | BVT | 23755.00 | 24655.00 | 23450.00 | 24020.00 | 1.71 | 403.00 | 1249015 | | REN | 1450.00 | 1520.00 | 1422.00 | 1520.00 | 1.67 | 25.00 | 915850 | | FTH | 620.00 | 630.00 | 620.00 | 630.00 | 1.61 | 10.00 | 16697 | | VKE | 1993.00 | 2010.00 | 1976.00 | 2010.00 | 1.57 | 31.00 | 1073337 | |
|
