| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HMX | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 816999 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | ARD | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 9545873 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | BAS | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 88813 | | VR1 | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 9670079 | | HGO | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 22017997 | | AUA | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 148181 | | JCS | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 233460 | | EMU | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 133725 | | NMT | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 345908 | | PMV | 18.20 | 18.20 | 15.01 | 15.22 | -15.87 | -2.87 | 2506435 | | SWP | 0.11 | 0.12 | 0.10 | 0.11 | -15.38 | -0.02 | 85361 | | IXC | 0.14 | 0.14 | 0.12 | 0.12 | -14.29 | -0.02 | 310000 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | KAM | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 95000 | | EMP | 0.07 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 523976 | | TRL | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 608543 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | PCK | 0.34 | 0.34 | 0.32 | 0.32 | -11.11 | -0.04 | 20335 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | GUL | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 91959 | | AS1 | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 5036119 | | SNS | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 434187 | | BCC | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 27000 | | IVX | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 18802 | | ARC | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 30000 | | FUN | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 363197 | | MBH | 0.10 | 0.10 | 0.10 | 0.10 | -9.09 | -0.01 | 5959 | | KZR | 0.22 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 401203 | | BIS | 5.32 | 5.40 | 5.06 | 5.11 | -9.07 | -0.51 | 153184 | | WMG | 0.21 | 0.21 | 0.20 | 0.21 | -8.70 | -0.02 | 81142 | | YOJ | 0.46 | 0.46 | 0.42 | 0.42 | -8.70 | -0.04 | 100445 | | RCL | 0.11 | 0.11 | 0.11 | 0.11 | -8.33 | -0.01 | 5000 | | IVZ | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 1978380 | | MCP | 0.22 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 62268 | | MME | 0.11 | 0.11 | 0.11 | 0.11 | -8.33 | -0.01 | 23321 | | ENX | 0.24 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 59872 | | KTG | 4.62 | 4.63 | 4.28 | 4.28 | -7.96 | -0.37 | 1793442 | | CRS | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 1195906 | | RDM | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 1163 | | MYE | 0.12 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 84641 | | NSB | 0.12 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 563169 | | CBE | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 566349 | | IBG | 0.26 | 0.26 | 0.24 | 0.24 | -7.69 | -0.02 | 94543 | |
|
