| Symbol | Open | High | Low | Close | Percent | Change | Volume | | JAS | 0.79 | 0.79 | 0.79 | 0.79 | -52.41 | -0.87 | 4000 | | T | 0.38 | 0.38 | 0.38 | 0.38 | -29.63 | -0.16 | 20000 | | ABG | 21.00 | 21.00 | 21.00 | 21.00 | -19.85 | -5.20 | 2400 | | CAB | 32.40 | 32.40 | 32.40 | 32.40 | -19.00 | -7.60 | 9700 | | ROX | 0.65 | 0.65 | 0.65 | 0.65 | -13.33 | -0.10 | 0 | | MHC | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 100000 | | PRC | 4.91 | 4.91 | 4.91 | 4.91 | -11.05 | -0.61 | 10000 | | GPH | 12.00 | 12.00 | 11.98 | 11.98 | -10.86 | -1.46 | 800 | | I | 0.20 | 0.20 | 0.20 | 0.20 | -9.09 | -0.02 | 20000 | | RLT | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 200000 | | KPPI | 1.45 | 1.45 | 1.35 | 1.35 | -8.78 | -0.13 | 3000 | | ALHI | 4.49 | 4.49 | 4.49 | 4.49 | -8.37 | -0.41 | 2000 | | PAX | 1.70 | 1.70 | 1.70 | 1.70 | -7.10 | -0.13 | 2000 | | ACE | 1.21 | 1.30 | 1.21 | 1.30 | -5.11 | -0.07 | 2000 | | PTC | 100.00 | 100.00 | 100.00 | 100.00 | -4.76 | -5.00 | 90 | | MWC | 42.30 | 42.95 | 40.30 | 40.30 | -4.73 | -2.00 | 5439200 | | PXP | 3.38 | 3.40 | 3.20 | 3.20 | -4.48 | -0.15 | 1338000 | | ALCO | 0.44 | 0.44 | 0.44 | 0.44 | -4.35 | -0.02 | 30000 | | PNB | 66.95 | 66.95 | 64.00 | 64.20 | -4.18 | -2.80 | 447870 | | LSC | 0.50 | 0.50 | 0.50 | 0.50 | -3.85 | -0.02 | 9000 | | HOME | 0.27 | 0.27 | 0.26 | 0.26 | -3.70 | -0.01 | 380000 | | RCI | 2.57 | 2.64 | 2.53 | 2.53 | -3.44 | -0.09 | 266000 | | NIKL | 5.67 | 5.69 | 5.42 | 5.45 | -3.37 | -0.19 | 8964200 | | HI | 5.02 | 5.03 | 5.02 | 5.03 | -3.27 | -0.17 | 1100 | | AREIT | 42.95 | 43.00 | 42.00 | 42.05 | -3.22 | -1.40 | 8079700 | | ACR | 0.68 | 0.71 | 0.68 | 0.70 | -2.78 | -0.02 | 1137000 | | PLC | 0.73 | 0.73 | 0.71 | 0.71 | -2.74 | -0.02 | 0 | | CPG | 0.77 | 0.77 | 0.74 | 0.75 | -2.60 | -0.02 | 2334000 | | MEG | 2.33 | 2.33 | 2.26 | 2.26 | -2.59 | -0.06 | 29029000 | | ARA | 0.38 | 0.38 | 0.38 | 0.38 | -2.56 | -0.01 | 180000 | | JFC | 219.00 | 219.00 | 214.00 | 214.00 | -2.37 | -5.20 | 2283790 | | PBC | 17.46 | 17.46 | 17.46 | 17.46 | -2.35 | -0.42 | 0 | | DIZ | 4.82 | 4.85 | 4.71 | 4.71 | -2.28 | -0.11 | 33000 | | SMPH | 22.00 | 22.10 | 21.35 | 21.50 | -2.27 | -0.50 | 18386800 | | SMC | 69.60 | 70.65 | 68.00 | 68.00 | -2.23 | -1.55 | 400410 | | SSI | 2.63 | 2.67 | 2.63 | 2.63 | -2.23 | -0.06 | 151000 | | FPH | 78.00 | 80.95 | 78.00 | 79.20 | -2.22 | -1.80 | 15050 | | BPI | 118.50 | 118.50 | 116.00 | 116.00 | -2.11 | -2.50 | 3560560 | | ABS | 4.03 | 4.03 | 3.94 | 3.95 | -1.99 | -0.08 | 80000 | | PERC | 3.46 | 3.50 | 3.30 | 3.47 | -1.98 | -0.07 | 268000 | | LAND | 0.51 | 0.51 | 0.50 | 0.50 | -1.96 | -0.01 | 128000 | | PMPC | 10.16 | 10.16 | 9.98 | 10.00 | -1.96 | -0.20 | 2500 | | CHP | 1.02 | 1.03 | 1.01 | 1.01 | -1.94 | -0.02 | 3366000 | | DMC | 9.84 | 9.89 | 9.65 | 9.65 | -1.93 | -0.19 | 5083300 | | AGI | 8.52 | 8.92 | 8.42 | 8.60 | -1.83 | -0.16 | 5577300 | | HLCM | 3.94 | 3.94 | 3.87 | 3.87 | -1.78 | -0.07 | 0 | | TEL | 1423.00 | 1425.00 | 1399.00 | 1400.00 | -1.75 | -25.00 | 176955 | | STR | 1.13 | 1.13 | 1.13 | 1.13 | -1.74 | -0.02 | 2000 | | CDC | 0.58 | 0.59 | 0.55 | 0.57 | -1.72 | -0.01 | 1009000 | | MRSGI | 1.15 | 1.17 | 1.15 | 1.16 | -1.69 | -0.02 | 257000 | |
|
