| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HPI | 33500.00 | 33500.00 | 33500.00 | 33500.00 | 43.78 | 10200.00 | 100 | | CMN | 55000.00 | 55000.00 | 55000.00 | 55000.00 | 43.23 | 16600.00 | 200 | | DPH | 39300.00 | 39300.00 | 39300.00 | 39300.00 | 31.88 | 9500.00 | 100 | | S12 | 2500.00 | 2500.00 | 2400.00 | 2500.00 | 31.58 | 600.00 | 900 | | TMG | 68000.00 | 68000.00 | 68000.00 | 68000.00 | 28.30 | 15000.00 | 100 | | PXA | 1400.00 | 1600.00 | 1400.00 | 1600.00 | 23.08 | 300.00 | 49800 | | VE4 | 81000.00 | 81000.00 | 81000.00 | 81000.00 | 21.08 | 14100.00 | 2000 | | VCM | 15000.00 | 15000.00 | 15000.00 | 15000.00 | 20.00 | 2500.00 | 0 | | SCC | 3900.00 | 3900.00 | 3900.00 | 3900.00 | 18.18 | 600.00 | 300 | | LO5 | 1300.00 | 1400.00 | 1300.00 | 1400.00 | 16.67 | 200.00 | 1100 | | BSQ | 31500.00 | 34700.00 | 31500.00 | 34700.00 | 15.67 | 4700.00 | 5400 | | MH3 | 55400.00 | 55400.00 | 55400.00 | 55400.00 | 14.94 | 7200.00 | 1100 | | DNH | 40200.00 | 40200.00 | 40200.00 | 40200.00 | 14.86 | 5200.00 | 200 | | ASA | 11700.00 | 12400.00 | 11700.00 | 12400.00 | 14.81 | 1600.00 | 66400 | | TUG | 19500.00 | 19500.00 | 19500.00 | 19500.00 | 14.71 | 2500.00 | 100 | | VHD | 20600.00 | 20600.00 | 20600.00 | 20600.00 | 14.44 | 2600.00 | 100 | | HPW | 20700.00 | 20700.00 | 20700.00 | 20700.00 | 14.36 | 2600.00 | 100 | | GTT | 700.00 | 800.00 | 700.00 | 800.00 | 14.29 | 100.00 | 1683800 | | DIC | 1500.00 | 1600.00 | 1500.00 | 1600.00 | 14.29 | 200.00 | 267270 | | DP1 | 27400.00 | 27400.00 | 27400.00 | 27400.00 | 14.17 | 3400.00 | 100 | | HPD | 24800.00 | 24800.00 | 24800.00 | 24800.00 | 13.76 | 3000.00 | 500 | | KHD | 9100.00 | 9100.00 | 9100.00 | 9100.00 | 13.75 | 1100.00 | 100 | | CI5 | 14100.00 | 14100.00 | 14100.00 | 14100.00 | 13.71 | 1700.00 | 100 | | SIV | 37500.00 | 37500.00 | 37500.00 | 37500.00 | 13.64 | 4500.00 | 400 | | VIM | 25000.00 | 25000.00 | 25000.00 | 25000.00 | 13.64 | 3000.00 | 100 | | TOP | 1600.00 | 1700.00 | 1600.00 | 1700.00 | 13.33 | 200.00 | 610810 | | TIX | 38450.00 | 38450.00 | 38450.00 | 38450.00 | 13.09 | 4450.00 | 100 | | NNG | 15000.00 | 15000.00 | 15000.00 | 15000.00 | 12.78 | 1700.00 | 2564 | | VFC | 36200.00 | 36200.00 | 36200.00 | 36200.00 | 12.77 | 4100.00 | 1500 | | BBT | 10900.00 | 12500.00 | 10900.00 | 12400.00 | 12.73 | 1400.00 | 700 | | ITS | 4300.00 | 4700.00 | 4300.00 | 4700.00 | 11.90 | 500.00 | 501 | | HTT | 1700.00 | 1900.00 | 1700.00 | 1900.00 | 11.76 | 200.00 | 122500 | | LMH | 13700.00 | 15500.00 | 13500.00 | 15300.00 | 11.68 | 1600.00 | 407422 | | NAS | 33000.00 | 33000.00 | 33000.00 | 33000.00 | 11.49 | 3400.00 | 500 | | VCX | 6900.00 | 6900.00 | 6900.00 | 6900.00 | 11.29 | 700.00 | 100 | | BCP | 10200.00 | 10200.00 | 10200.00 | 10200.00 | 10.87 | 1000.00 | 378 | | SAC | 11800.00 | 11800.00 | 11800.00 | 11800.00 | 10.28 | 1100.00 | 100 | | PTP | 14000.00 | 14000.00 | 14000.00 | 14000.00 | 10.24 | 1300.00 | 1000 | | LM7 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 10.00 | 200.00 | 13300 | | HNF | 22000.00 | 22000.00 | 22000.00 | 22000.00 | 10.00 | 2000.00 | 100 | | NUE | 11000.00 | 11000.00 | 11000.00 | 11000.00 | 10.00 | 1000.00 | 100 | | HBS | 9900.00 | 9900.00 | 9900.00 | 9900.00 | 10.00 | 900.00 | 275830 | | VFR | 7800.00 | 7800.00 | 7800.00 | 7800.00 | 9.86 | 700.00 | 500 | | CKV | 23000.00 | 23000.00 | 23000.00 | 23000.00 | 9.52 | 2000.00 | 0 | | STC | 24200.00 | 26500.00 | 24200.00 | 26500.00 | 9.50 | 2300.00 | 300 | | HAF | 17300.00 | 17300.00 | 17300.00 | 17300.00 | 9.49 | 1500.00 | 200 | | C69 | 6400.00 | 7000.00 | 6300.00 | 7000.00 | 9.38 | 600.00 | 746930 | | IVS | 7600.00 | 8300.00 | 7300.00 | 8300.00 | 9.21 | 700.00 | 700330 | | CCR | 28500.00 | 31000.00 | 28500.00 | 31000.00 | 9.15 | 2600.00 | 44364 | | QHD | 46000.00 | 46100.00 | 46000.00 | 46100.00 | 8.98 | 3800.00 | 1374 | |
|
