| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SPQ | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 233131 | | ENV | 0.01 | 0.01 | 0.00 | 0.00 | -100.00 | -0.01 | 1492746 | | GLA | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 3629150 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | HOR | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 111804 | | AEG | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 837640 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | MAG | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 1087874 | | BSX | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 329557 | | HMI | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 10200 | | IDA | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 3728243 | | SNS | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 527357 | | IMA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 667971 | | TAS | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 533854 | | TMB | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 1746123 | | WMG | 0.18 | 0.18 | 0.18 | 0.18 | -18.18 | -0.04 | 14391 | | PGY | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 405200 | | PTR | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 3062982 | | NXM | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 962235 | | AFA | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 742 | | WWI | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 26488464 | | AON | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 4728324 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | DME | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 10000 | | BRK | 0.53 | 0.53 | 0.47 | 0.47 | -12.96 | -0.07 | 1044421 | | AGD | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 1284867 | | FUN | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 150402 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | OEC | 0.16 | 0.16 | 0.13 | 0.14 | -12.50 | -0.02 | 721236 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | TRL | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 608543 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | AX1 | 0.88 | 0.90 | 0.78 | 0.78 | -11.36 | -0.10 | 25797579 | | ADH | 1.40 | 1.40 | 1.26 | 1.26 | -11.27 | -0.16 | 7577993 | | PUR | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 618460 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | OZM | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 1568436 | | MEI | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 7385498 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | OIL | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 437566 | | SNG | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 168941 | | LSF | 3.79 | 3.84 | 3.69 | 3.70 | -10.41 | -0.43 | 522402 | | EGL | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 393297 | | LGP | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 47663 | | CVN | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 42996848 | | MFD | 0.37 | 0.37 | 0.36 | 0.36 | -10.00 | -0.04 | 1352 | | BDX | 0.09 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 167177 | | AUC | 0.92 | 0.92 | 0.85 | 0.85 | -9.57 | -0.09 | 1273781 | |
|
