Symbol | Open | High | Low | Close | Percent | Change | Volume | JAS | 1.38 | 1.66 | 1.38 | 1.66 | 38.33 | 0.46 | 4000 | DIZ | 4.09 | 4.09 | 4.09 | 4.09 | 16.86 | 0.59 | 1000 | NRCP | 0.52 | 0.52 | 0.52 | 0.52 | 13.04 | 0.06 | 30000 | JOH | 4.50 | 4.50 | 4.50 | 4.50 | 12.50 | 0.50 | 2000 | FEU | 586.50 | 586.50 | 586.00 | 586.00 | 9.74 | 52.00 | 40 | ACE | 1.71 | 1.72 | 1.71 | 1.72 | 9.55 | 0.15 | 8000 | MBC | 8.15 | 8.15 | 8.15 | 8.15 | 7.24 | 0.55 | 100 | ACEX | 14.78 | 15.80 | 14.78 | 15.80 | 6.90 | 1.02 | 0 | SOC | 0.47 | 0.47 | 0.47 | 0.47 | 6.82 | 0.03 | 30000 | ION | 1.24 | 1.34 | 1.24 | 1.32 | 6.45 | 0.08 | 9697000 | MRC | 0.21 | 0.22 | 0.21 | 0.22 | 4.76 | 0.01 | 790000 | FERRO | 2.74 | 2.88 | 2.74 | 2.85 | 4.40 | 0.12 | 195000 | LAND | 0.92 | 0.96 | 0.92 | 0.96 | 4.35 | 0.04 | 1103000 | SGI | 0.94 | 0.98 | 0.94 | 0.98 | 4.26 | 0.04 | 17000 | PHA | 0.25 | 0.26 | 0.25 | 0.26 | 4.00 | 0.01 | 1080000 | IDC | 0.75 | 0.78 | 0.72 | 0.78 | 4.00 | 0.03 | 484000 | ABG | 3.89 | 4.04 | 3.89 | 3.95 | 3.95 | 0.15 | 15000 | GLO | 1735.00 | 1806.00 | 1735.00 | 1785.00 | 3.78 | 65.00 | 204720 | IPO | 8.30 | 8.30 | 8.30 | 8.30 | 3.75 | 0.30 | 2000 | PRIM | 2.15 | 2.33 | 2.15 | 2.23 | 3.72 | 0.08 | 1040000 | EURO | 0.85 | 0.85 | 0.84 | 0.84 | 3.70 | 0.03 | 6000 | 2GO | 13.02 | 13.50 | 13.02 | 13.50 | 3.69 | 0.48 | 0 | ARA | 0.90 | 0.92 | 0.90 | 0.92 | 3.37 | 0.03 | 50000 | VITA | 0.60 | 0.62 | 0.59 | 0.62 | 3.33 | 0.02 | 35000 | SUN | 0.97 | 1.04 | 0.97 | 0.97 | 3.19 | 0.03 | 1091000 | CEU | 7.79 | 7.80 | 7.79 | 7.80 | 3.17 | 0.24 | 6500 | EMP | 18.00 | 18.40 | 17.70 | 17.80 | 3.01 | 0.52 | 3038300 | V | 0.72 | 0.72 | 0.72 | 0.72 | 2.86 | 0.02 | 159000 | ROCK | 1.41 | 1.45 | 1.41 | 1.45 | 2.84 | 0.04 | 5000 | FLI | 0.71 | 0.73 | 0.71 | 0.73 | 2.82 | 0.02 | 1814000 | RCB | 23.65 | 24.05 | 23.65 | 24.00 | 2.78 | 0.65 | 142000 | ECP | 3.59 | 3.70 | 3.20 | 3.70 | 2.78 | 0.10 | 11000 | CPG | 0.37 | 0.38 | 0.37 | 0.38 | 2.70 | 0.01 | 210000 | ATNB | 0.40 | 0.40 | 0.40 | 0.40 | 2.56 | 0.01 | 100000 | TFHI | 126.70 | 134.50 | 123.00 | 130.00 | 2.52 | 3.20 | 3790 | VUL | 1.24 | 1.30 | 1.20 | 1.24 | 2.48 | 0.03 | 22109000 | PXP | 4.90 | 4.95 | 4.80 | 4.95 | 2.27 | 0.11 | 76000 | DITO | 2.67 | 2.75 | 2.62 | 2.71 | 2.26 | 0.06 | 2051000 | SHNG | 2.77 | 2.82 | 2.77 | 2.82 | 2.17 | 0.06 | 53000 | MWP2A | 97.00 | 97.00 | 97.00 | 97.00 | 2.11 | 2.00 | 20000 | ATI | 13.82 | 14.08 | 13.82 | 14.08 | 2.03 | 0.28 | 800 | EEI | 5.20 | 5.36 | 5.20 | 5.30 | 1.92 | 0.10 | 224200 | PNX4 | 316.80 | 325.80 | 316.60 | 325.80 | 1.88 | 6.00 | 1810 | PLC | 0.55 | 0.55 | 0.54 | 0.55 | 1.85 | 0.01 | 553000 | C | 1.08 | 1.10 | 1.07 | 1.10 | 1.85 | 0.02 | 210000 | FOOD | 0.54 | 0.56 | 0.54 | 0.56 | 1.82 | 0.01 | 62000 | BLOOM | 10.20 | 10.40 | 10.20 | 10.36 | 1.77 | 0.18 | 1698100 | FPH | 65.00 | 65.00 | 62.05 | 63.50 | 1.76 | 1.10 | 12600 | LODE | 0.60 | 0.62 | 0.60 | 0.61 | 1.67 | 0.01 | 304000 | TEL | 1260.00 | 1304.00 | 1245.00 | 1280.00 | 1.67 | 21.00 | 204130 | |
|