| 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 | | CAB | 32.40 | 32.40 | 32.40 | 32.40 | -19.00 | -7.60 | 9700 | | REG | 3.00 | 3.75 | 3.00 | 3.05 | -17.57 | -0.65 | 20062000 | | ROX | 0.65 | 0.65 | 0.65 | 0.65 | -13.33 | -0.10 | 0 | | LC | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 3490000 | | ACE | 1.62 | 1.62 | 1.62 | 1.62 | -12.43 | -0.23 | 1000 | | TCB2A | 0.51 | 0.51 | 0.51 | 0.51 | -12.07 | -0.07 | 220000 | | 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 | | BCOR | 7.00 | 7.00 | 7.00 | 7.00 | -8.50 | -0.65 | 100 | | MED | 0.11 | 0.11 | 0.11 | 0.11 | -8.33 | -0.01 | 50000 | | MM | 0.64 | 0.64 | 0.56 | 0.59 | -7.81 | -0.05 | 4855000 | | LPZ | 3.10 | 3.10 | 2.85 | 2.85 | -7.47 | -0.23 | 32000 | | PAX | 1.70 | 1.70 | 1.70 | 1.70 | -7.10 | -0.13 | 2000 | | SLF | 3690.00 | 3690.00 | 3350.00 | 3500.00 | -6.67 | -250.00 | 140 | | COAL | 0.15 | 0.15 | 0.15 | 0.15 | -6.25 | -0.01 | 160000 | | SM | 920.00 | 926.50 | 904.00 | 904.00 | -5.78 | -55.50 | 343330 | | CPM | 2.51 | 2.54 | 2.51 | 2.53 | -5.60 | -0.15 | 139000 | | PHA | 0.19 | 0.19 | 0.18 | 0.18 | -5.26 | -0.01 | 1720000 | | COL | 1.78 | 1.78 | 1.70 | 1.70 | -5.03 | -0.09 | 59000 | | APO | 0.41 | 0.41 | 0.39 | 0.39 | -4.88 | -0.02 | 850000 | | PTC | 100.00 | 100.00 | 100.00 | 100.00 | -4.76 | -5.00 | 90 | | MAH | 0.75 | 0.81 | 0.75 | 0.80 | -4.76 | -0.04 | 35000 | | LOTO | 2.79 | 2.90 | 2.70 | 2.77 | -4.48 | -0.13 | 101000 | | ABS | 4.52 | 4.55 | 4.40 | 4.40 | -4.35 | -0.20 | 35000 | | LBC | 11.54 | 11.54 | 11.10 | 11.10 | -4.15 | -0.48 | 3900 | | SMPH | 28.80 | 28.80 | 28.00 | 28.00 | -4.11 | -1.20 | 4528700 | | PRMX | 1.71 | 1.71 | 1.67 | 1.68 | -4.00 | -0.07 | 2195000 | | LSC | 0.50 | 0.50 | 0.50 | 0.50 | -3.85 | -0.02 | 9000 | | GERI | 0.57 | 0.57 | 0.56 | 0.56 | -3.45 | -0.02 | 555000 | | DELM | 4.06 | 4.06 | 3.95 | 3.95 | -3.42 | -0.14 | 26000 | | URC | 88.00 | 88.80 | 85.00 | 85.00 | -3.41 | -3.00 | 1346360 | | NRCP | 0.62 | 0.62 | 0.60 | 0.60 | -3.23 | -0.02 | 163000 | | AEV | 34.25 | 34.50 | 33.25 | 33.25 | -3.06 | -1.05 | 2258200 | | GLO | 2120.00 | 2132.00 | 2086.00 | 2100.00 | -2.78 | -60.00 | 45565 | | PLC | 0.73 | 0.73 | 0.71 | 0.71 | -2.74 | -0.02 | 0 | | ALLHC | 1.84 | 1.84 | 1.76 | 1.79 | -2.72 | -0.05 | 1258000 | | CPG | 0.38 | 0.38 | 0.37 | 0.37 | -2.63 | -0.01 | 980000 | | WLCON | 13.92 | 13.94 | 13.42 | 13.58 | -2.58 | -0.36 | 618000 | | PRIM | 2.00 | 2.01 | 1.91 | 1.92 | -2.54 | -0.05 | 51000 | | NIKL | 3.10 | 3.15 | 3.09 | 3.11 | -2.51 | -0.08 | 1942000 | | PBC | 17.46 | 17.46 | 17.46 | 17.46 | -2.35 | -0.42 | 0 | | SSI | 2.92 | 3.00 | 2.92 | 2.93 | -2.33 | -0.07 | 259000 | | SEVN | 70.75 | 72.75 | 69.85 | 69.85 | -2.24 | -1.60 | 32040 | | ACEN | 4.48 | 4.48 | 4.32 | 4.38 | -2.23 | -0.10 | 5232000 | | ORE | 0.45 | 0.45 | 0.45 | 0.45 | -2.17 | -0.01 | 20000 | | ATNB | 0.46 | 0.46 | 0.46 | 0.46 | -2.13 | -0.01 | 440000 | | CEU | 14.20 | 14.20 | 14.20 | 14.20 | -2.07 | -0.30 | 600 | |
|
