| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RLP | 8.70 | 9.34 | 8.70 | 9.20 | 5.75 | 0.50 | 71734 | | TGS | 0.35 | 0.38 | 0.32 | 0.37 | 5.71 | 0.02 | 2649 | | MSP | 21.50 | 22.50 | 21.50 | 22.50 | 5.63 | 1.20 | 1669 | | PLW | 388.00 | 408.00 | 383.00 | 406.00 | 5.45 | 21.00 | 5525 | | 4MS | 3.39 | 3.45 | 3.23 | 3.36 | 5.00 | 0.16 | 220812 | | SPL | 378.20 | 392.00 | 374.40 | 389.20 | 4.96 | 18.40 | 60364 | | GIF | 6.22 | 6.36 | 6.22 | 6.36 | 4.95 | 0.30 | 469 | | WXF | 7.80 | 8.30 | 7.25 | 7.50 | 4.90 | 0.35 | 42546 | | OPI | 0.66 | 0.66 | 0.61 | 0.65 | 4.84 | 0.03 | 2403 | | PRO | 3.92 | 3.94 | 3.92 | 3.94 | 4.79 | 0.18 | 658 | | LPP | 13350.00 | 14060.00 | 13300.00 | 13810.00 | 4.78 | 630.00 | 4224 | | MBK | 385.00 | 399.50 | 383.10 | 397.70 | 4.77 | 18.10 | 40228 | | APS | 4.40 | 4.40 | 4.40 | 4.40 | 4.76 | 0.20 | 30 | | ENE | 15.50 | 15.50 | 14.90 | 15.50 | 4.73 | 0.70 | 557 | | GTC | 5.70 | 5.88 | 5.70 | 5.88 | 4.63 | 0.26 | 3386 | | SNW | 1.57 | 1.64 | 1.56 | 1.64 | 4.46 | 0.07 | 3594 | | SKH | 18.25 | 19.20 | 18.25 | 18.80 | 4.44 | 0.80 | 16597 | | BSA | 0.22 | 0.26 | 0.21 | 0.24 | 4.35 | 0.01 | 169397 | | MEI | 3.78 | 3.96 | 3.78 | 3.96 | 4.21 | 0.16 | 3367 | | PFD | 0.25 | 0.25 | 0.25 | 0.25 | 4.17 | 0.01 | 2940 | | YAN | 98.00 | 98.00 | 87.50 | 87.50 | 4.17 | 3.50 | 30 | | CLC | 7.54 | 7.93 | 7.54 | 7.84 | 4.12 | 0.31 | 51900 | | ODL | 10.00 | 10.70 | 10.00 | 10.40 | 4.00 | 0.40 | 1826 | | APL | 1.05 | 1.05 | 1.05 | 1.05 | 3.96 | 0.04 | 680 | | XTP | 144.00 | 151.00 | 144.00 | 149.00 | 3.83 | 5.50 | 5583 | | HPS | 0.53 | 0.55 | 0.53 | 0.55 | 3.77 | 0.02 | 30 | | NTW | 55.00 | 55.00 | 55.00 | 55.00 | 3.77 | 2.00 | 40 | | 7FT | 6.90 | 7.45 | 6.90 | 6.90 | 3.76 | 0.25 | 112 | | WIK | 3.68 | 3.86 | 3.68 | 3.86 | 3.76 | 0.14 | 2610 | | AML | 81.90 | 84.00 | 81.00 | 83.40 | 3.73 | 3.00 | 162405 | | EKS | 1.10 | 1.14 | 1.10 | 1.13 | 3.67 | 0.04 | 3950 | | KRI | 11.20 | 11.40 | 10.90 | 11.40 | 3.64 | 0.40 | 2097 | | GTP | 11.40 | 11.40 | 11.40 | 11.40 | 3.64 | 0.40 | 10 | | LMG | 5.60 | 5.80 | 5.60 | 5.80 | 3.57 | 0.20 | 344 | | MXP | 0.55 | 0.58 | 0.55 | 0.58 | 3.57 | 0.02 | 572 | | 1AT | 48.80 | 50.00 | 48.10 | 49.70 | 3.54 | 1.70 | 4165 | | CPL | 8.80 | 8.80 | 8.50 | 8.80 | 3.53 | 0.30 | 640 | | IMS | 3.13 | 3.24 | 3.13 | 3.24 | 3.51 | 0.11 | 22138 | | ATR | 5.88 | 6.10 | 5.80 | 6.00 | 3.45 | 0.20 | 2774 | | ATC | 24.10 | 24.60 | 23.90 | 24.35 | 3.40 | 0.80 | 310999 | | PUR | 17.44 | 17.82 | 17.22 | 17.82 | 3.36 | 0.58 | 6658 | | XBS | 62.00 | 62.00 | 62.00 | 62.00 | 3.33 | 2.00 | 81 | | HRS | 1.24 | 1.25 | 1.20 | 1.25 | 3.31 | 0.04 | 14809 | | BNP | 54.80 | 56.80 | 53.60 | 56.40 | 3.30 | 1.80 | 9995 | | ZMT | 1.54 | 1.61 | 1.52 | 1.58 | 3.27 | 0.05 | 22752 | | RVU | 58.90 | 61.00 | 58.90 | 60.40 | 3.25 | 1.90 | 23501 | | RNK | 2.52 | 2.69 | 2.52 | 2.60 | 3.17 | 0.08 | 64663 | | PHR | 7.18 | 7.24 | 6.92 | 7.24 | 3.13 | 0.22 | 175 | | YOS | 1.22 | 1.32 | 1.22 | 1.32 | 3.12 | 0.04 | 3739 | | INP | 6.70 | 6.70 | 6.70 | 6.70 | 3.08 | 0.20 | 2 | |
|
