| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | | CADN | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 62361 | | BLS | 0.11 | 0.13 | 0.08 | 0.13 | 18.18 | 0.02 | 626693 | | NEWN | 0.80 | 0.94 | 0.78 | 0.94 | 17.50 | 0.14 | 30276 | | CIE | 0.15 | 0.21 | 0.15 | 0.21 | 16.67 | 0.03 | 43000 | | COPN | 96.60 | 106.00 | 94.80 | 104.60 | 14.44 | 13.20 | 367974 | | STLN | 1.15 | 1.40 | 1.11 | 1.30 | 11.11 | 0.13 | 23878 | | CASN | 1.90 | 1.90 | 1.75 | 1.90 | 8.57 | 0.15 | 11165 | | SKIN | 29.60 | 36.00 | 25.70 | 32.50 | 8.33 | 2.50 | 1955 | | GAM | 0.15 | 0.16 | 0.14 | 0.16 | 6.67 | 0.01 | 142744 | | ASWN | 0.70 | 0.70 | 0.62 | 0.69 | 6.15 | 0.04 | 1234 | | NWRN | 19.36 | 20.20 | 18.12 | 19.38 | 6.02 | 1.10 | 338370 | | ZEHN | 72.00 | 76.60 | 72.00 | 76.00 | 6.00 | 4.30 | 37207 | | RLF | 2.90 | 2.95 | 2.80 | 2.95 | 5.73 | 0.16 | 12137 | | VILN | 600.00 | 600.00 | 600.00 | 600.00 | 4.35 | 25.00 | 5 | | ZUBN | 48.40 | 48.40 | 48.40 | 48.40 | 4.31 | 2.00 | 232 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | MIKN | 20.95 | 21.55 | 20.75 | 21.50 | 3.86 | 0.80 | 27238 | | IDIA | 3.72 | 4.00 | 3.71 | 3.86 | 3.49 | 0.13 | 1818826 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | HUBN | 150.00 | 154.80 | 149.20 | 153.80 | 3.22 | 4.80 | 54076 | | KUD | 1.26 | 1.30 | 1.25 | 1.30 | 3.17 | 0.04 | 43842 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | STGN | 29.30 | 30.50 | 29.10 | 30.00 | 2.74 | 0.80 | 3318 | | GMI | 226.00 | 226.00 | 226.00 | 226.00 | 2.73 | 6.00 | 103 | | BION | 46.00 | 47.10 | 45.85 | 47.10 | 2.73 | 1.25 | 87255 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | CICN | 177.00 | 184.50 | 174.50 | 182.50 | 2.24 | 4.00 | 8069 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | ROG | 311.90 | 318.50 | 310.70 | 317.70 | 2.19 | 6.80 | 1032888 | | SANN | 12.36 | 12.70 | 12.26 | 12.46 | 2.13 | 0.26 | 24768 | | TIBN | 50.00 | 51.40 | 50.00 | 51.40 | 1.98 | 1.00 | 740 | | HOLN | 75.20 | 76.36 | 75.04 | 76.34 | 1.92 | 1.44 | 1268552 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | RO | 323.60 | 328.20 | 322.40 | 327.60 | 1.87 | 6.00 | 24142 | | UBSG | 32.50 | 33.32 | 32.42 | 33.14 | 1.75 | 0.57 | 8094338 | | AUTN | 160.00 | 161.60 | 158.60 | 161.20 | 1.64 | 2.60 | 7758 | | IMPN | 68.30 | 69.40 | 68.10 | 69.30 | 1.61 | 1.10 | 37691 | | BSLN | 51.80 | 52.50 | 51.70 | 52.40 | 1.55 | 0.80 | 21850 | | HBLN | 3980.00 | 4060.00 | 3980.00 | 4040.00 | 1.51 | 60.00 | 31 | | ZUGN | 2130.00 | 2150.00 | 2120.00 | 2150.00 | 1.42 | 30.00 | 117 | | LOGN | 95.50 | 96.72 | 94.90 | 95.90 | 1.37 | 1.30 | 302016 | | SNBN | 3650.00 | 3690.00 | 3650.00 | 3690.00 | 1.37 | 50.00 | 24 | | SQN | 466.40 | 474.60 | 466.00 | 469.80 | 1.29 | 6.00 | 33003 | | BBN | 9.50 | 9.64 | 9.46 | 9.60 | 1.27 | 0.12 | 47057 | | LMN | 12.15 | 12.30 | 12.05 | 12.10 | 1.26 | 0.15 | 19260 | | MTG | 39.65 | 39.95 | 39.10 | 39.60 | 1.02 | 0.40 | 4983 | | ABBN | 58.86 | 59.44 | 58.56 | 59.28 | 1.02 | 0.60 | 1629993 | | NREN | 39.50 | 39.90 | 39.30 | 39.90 | 1.01 | 0.40 | 2267 | | LONN | 546.60 | 550.60 | 542.00 | 548.60 | 0.99 | 5.40 | 123517 | |
|
