Symbol | Open | High | Low | Close | Percent | Change | Volume | A6T | 2.68 | 2.94 | 2.68 | 2.74 | 24.55 | 0.54 | 400 | H5E | 5.42 | 6.80 | 5.42 | 6.24 | 15.99 | 0.86 | 1000 | V3S | 4.82 | 5.40 | 4.81 | 5.40 | 15.14 | 0.71 | 200 | CMR | 0.08 | 0.08 | 0.08 | 0.08 | 14.29 | 0.01 | 31250 | SBE | 7.25 | 7.25 | 7.25 | 7.25 | 14.17 | 0.90 | 500 | PA8 | 6.57 | 7.34 | 6.57 | 7.34 | 11.72 | 0.77 | 0 | 7CI | 1.80 | 1.85 | 1.80 | 1.85 | 10.12 | 0.17 | 600 | ITN | 0.38 | 0.44 | 0.38 | 0.44 | 10.00 | 0.04 | 13500 | US8A | 3.84 | 4.22 | 3.84 | 4.22 | 9.90 | 0.38 | 0 | BBY | 0.25 | 0.27 | 0.25 | 0.26 | 8.33 | 0.02 | 262 | 1HM | 5.41 | 5.94 | 5.41 | 5.94 | 8.20 | 0.45 | 25 | 2P62 | 0.43 | 0.49 | 0.43 | 0.45 | 7.14 | 0.03 | 2212 | USY1 | 3.36 | 3.62 | 3.34 | 3.62 | 6.47 | 0.22 | 1000 | IPOK | 85.00 | 85.00 | 85.00 | 85.00 | 6.25 | 5.00 | 1 | 0QJ | 1.54 | 1.61 | 1.51 | 1.59 | 6.00 | 0.09 | 2570 | 4DS | 12.20 | 12.90 | 12.20 | 12.90 | 5.74 | 0.70 | 500 | NTG | 18.65 | 19.65 | 18.65 | 19.65 | 5.36 | 1.00 | 10 | P4O | 4.10 | 4.40 | 4.10 | 4.40 | 5.26 | 0.22 | 1000 | 8DEA | 23.05 | 24.27 | 23.05 | 24.27 | 5.20 | 1.20 | 0 | CDM1 | 2.40 | 2.57 | 2.40 | 2.57 | 4.90 | 0.12 | 400 | IVX | 6.90 | 6.90 | 6.80 | 6.80 | 4.62 | 0.30 | 21 | MAK | 1.28 | 1.36 | 1.28 | 1.36 | 4.62 | 0.06 | 36 | TTR1 | 25.10 | 25.90 | 25.10 | 25.90 | 4.44 | 1.10 | 10 | AEIN | 24.30 | 25.60 | 24.30 | 25.55 | 4.29 | 1.05 | 150 | 32N | 0.94 | 0.98 | 0.94 | 0.98 | 4.26 | 0.04 | 2750 | BIL | 28.10 | 29.65 | 28.10 | 29.65 | 4.22 | 1.20 | 444 | WYR | 90.73 | 95.94 | 90.73 | 95.94 | 4.09 | 3.77 | 50 | ECF | 3.06 | 3.06 | 3.06 | 3.06 | 4.08 | 0.12 | 380 | B8F | 0.81 | 0.82 | 0.80 | 0.80 | 3.90 | 0.03 | 150 | PRL | 110.76 | 116.64 | 110.64 | 116.24 | 3.66 | 4.10 | 50 | R9U2 | 7.44 | 7.48 | 7.44 | 7.45 | 3.62 | 0.26 | 175 | AAD | 105.40 | 109.60 | 105.20 | 109.40 | 3.60 | 3.80 | 220 | 7MN | 0.26 | 0.30 | 0.26 | 0.29 | 3.57 | 0.01 | 1500 | WCMK | 2.30 | 2.36 | 2.30 | 2.36 | 3.51 | 0.08 | 100 | ACWN | 11.40 | 11.90 | 11.40 | 11.80 | 3.51 | 0.40 | 80 | WEW | 7.84 | 8.20 | 7.79 | 8.15 | 3.43 | 0.27 | 200 | HLG | 4.12 | 4.12 | 4.12 | 4.12 | 3.38 | 1.03 | 0 | UOF | 29.80 | 31.00 | 29.80 | 31.00 | 3.33 | 1.00 | 31 | DRW8 | 38.00 | 39.30 | 38.00 | 39.10 | 3.17 | 1.20 | 5 | MGG | 38.86 | 40.66 | 38.86 | 40.66 | 3.17 | 1.25 | 50 | MBQ | 3.20 | 3.28 | 3.20 | 3.28 | 3.14 | 0.10 | 20 | KIN2 | 4.15 | 4.30 | 4.15 | 4.30 | 3.12 | 0.13 | 700 | PSG | 26.40 | 27.10 | 26.30 | 27.00 | 3.05 | 0.80 | 130 | KBH | 43.77 | 45.58 | 43.54 | 45.58 | 3.03 | 1.34 | 24 | RHM | 242.50 | 249.70 | 240.30 | 249.70 | 3.01 | 7.30 | 15 | TNTC | 1.68 | 1.73 | 1.68 | 1.73 | 2.98 | 0.05 | 1000 | FRK | 23.60 | 24.60 | 23.60 | 24.50 | 2.94 | 0.70 | 1 | NGI | 10.50 | 10.50 | 10.50 | 10.50 | 2.94 | 0.30 | 120 | TOB | 40.12 | 41.94 | 40.12 | 41.94 | 2.89 | 1.18 | 240 | 4B3 | 8.43 | 8.94 | 8.43 | 8.92 | 2.88 | 0.25 | 100 | |
|