| 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 | | CEI | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 1020000 | | 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 | | DWC | 1.10 | 1.10 | 1.00 | 1.00 | -10.71 | -0.12 | 219000 | | MRC | 0.97 | 0.97 | 0.84 | 0.86 | -10.42 | -0.10 | 116406000 | | I | 0.20 | 0.20 | 0.20 | 0.20 | -9.09 | -0.02 | 20000 | | 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 | | DFNN | 0.81 | 0.81 | 0.76 | 0.76 | -6.17 | -0.05 | 1251000 | | DIZ | 5.49 | 5.55 | 4.89 | 5.09 | -5.74 | -0.31 | 86500 | | PTC | 100.00 | 100.00 | 100.00 | 100.00 | -4.76 | -5.00 | 90 | | ABS | 4.20 | 4.21 | 4.00 | 4.00 | -4.53 | -0.19 | 875000 | | CIC | 14.58 | 14.60 | 14.00 | 14.00 | -4.11 | -0.60 | 8100 | | GERI | 0.76 | 0.76 | 0.70 | 0.74 | -3.90 | -0.03 | 188000 | | LSC | 0.50 | 0.50 | 0.50 | 0.50 | -3.85 | -0.02 | 9000 | | ACR | 0.53 | 0.53 | 0.50 | 0.51 | -3.77 | -0.02 | 324000 | | PMPC | 10.94 | 11.00 | 10.62 | 10.62 | -3.28 | -0.36 | 11800 | | ABA | 0.32 | 0.32 | 0.30 | 0.31 | -3.12 | -0.01 | 10720000 | | PLC | 0.73 | 0.73 | 0.71 | 0.71 | -2.74 | -0.02 | 0 | | AEV | 31.40 | 31.40 | 30.60 | 30.60 | -2.55 | -0.80 | 1772500 | | PSE | 208.60 | 212.00 | 203.00 | 203.00 | -2.40 | -5.00 | 46210 | | PBC | 17.46 | 17.46 | 17.46 | 17.46 | -2.35 | -0.42 | 0 | | SLI | 2.60 | 2.60 | 2.26 | 2.54 | -2.31 | -0.06 | 12000 | | RCI | 2.50 | 2.57 | 2.46 | 2.50 | -1.96 | -0.05 | 427000 | | V | 1.03 | 1.05 | 0.97 | 1.02 | -1.92 | -0.02 | 879000 | | ANI | 0.54 | 0.54 | 0.51 | 0.53 | -1.85 | -0.01 | 404000 | | HLCM | 3.94 | 3.94 | 3.87 | 3.87 | -1.78 | -0.07 | 0 | | PRIM | 1.20 | 1.20 | 1.17 | 1.17 | -1.68 | -0.02 | 13000 | | MJC | 1.28 | 1.28 | 1.27 | 1.27 | -1.55 | -0.02 | 0 | | EEI | 2.69 | 2.69 | 2.63 | 2.64 | -1.49 | -0.04 | 72000 | | NOW | 0.69 | 0.70 | 0.67 | 0.68 | -1.45 | -0.01 | 793000 | | CHI | 6.08 | 6.12 | 6.08 | 6.12 | -1.45 | -0.09 | 5800 | | PSB | 57.00 | 57.00 | 56.20 | 56.20 | -1.40 | -0.80 | 1090 | | SLF | 3636.00 | 3640.00 | 3550.00 | 3550.00 | -1.39 | -50.00 | 220 | | AREIT | 43.95 | 44.05 | 43.05 | 43.05 | -1.37 | -0.60 | 1302700 | | LBC | 8.50 | 8.50 | 8.40 | 8.40 | -1.18 | -0.10 | 6900 | | PNX3B | 40.50 | 40.70 | 40.50 | 40.70 | -1.09 | -0.45 | 0 | | LR | 2.88 | 2.88 | 2.77 | 2.80 | -1.06 | -0.03 | 735000 | | FNI | 1.90 | 1.95 | 1.88 | 1.88 | -1.05 | -0.02 | 1512000 | | MONDE | 6.10 | 6.16 | 6.02 | 6.02 | -0.99 | -0.06 | 5655800 | | CHIB | 40.00 | 40.30 | 39.80 | 39.90 | -0.99 | -0.40 | 135000 | | FILRT | 3.08 | 3.08 | 3.04 | 3.05 | -0.97 | -0.03 | 787000 | | BRN | 1.05 | 1.05 | 1.03 | 1.04 | -0.95 | -0.01 | 1696000 | | ION | 1.11 | 1.13 | 1.09 | 1.09 | -0.91 | -0.01 | 1060000 | |
|
