| 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 | | SOC | 0.22 | 0.22 | 0.22 | 0.22 | -18.52 | -0.05 | 50000 | | ROX | 0.65 | 0.65 | 0.65 | 0.65 | -13.33 | -0.10 | 0 | | MBC | 6.06 | 6.06 | 6.06 | 6.06 | -12.17 | -0.84 | 400 | | MHC | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 100000 | | LCB | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2230000 | | 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 | | ECP | 2.90 | 2.90 | 2.90 | 2.90 | -9.38 | -0.30 | 1000 | | I | 0.20 | 0.20 | 0.20 | 0.20 | -9.09 | -0.02 | 20000 | | ABA | 0.55 | 0.56 | 0.51 | 0.51 | -8.93 | -0.05 | 16315000 | | TUGS | 0.60 | 0.60 | 0.58 | 0.58 | -7.94 | -0.05 | 50000 | | APO | 0.55 | 0.55 | 0.50 | 0.50 | -7.41 | -0.04 | 180000 | | PAX | 1.70 | 1.70 | 1.70 | 1.70 | -7.10 | -0.13 | 2000 | | APX | 5.98 | 5.98 | 5.75 | 5.75 | -6.05 | -0.37 | 11263900 | | ATNB | 0.52 | 0.52 | 0.52 | 0.52 | -5.45 | -0.03 | 407000 | | MB | 0.18 | 0.19 | 0.18 | 0.19 | -5.00 | -0.01 | 60000 | | PTC | 100.00 | 100.00 | 100.00 | 100.00 | -4.76 | -5.00 | 90 | | CHP | 1.36 | 1.36 | 1.29 | 1.31 | -4.38 | -0.06 | 1846000 | | SMPH | 25.00 | 25.00 | 24.00 | 24.10 | -4.37 | -1.10 | 13139100 | | FPI | 0.22 | 0.22 | 0.22 | 0.22 | -4.35 | -0.01 | 50000 | | KPPI | 1.31 | 1.34 | 1.31 | 1.34 | -4.29 | -0.06 | 8000 | | PX | 5.80 | 5.85 | 5.61 | 5.65 | -4.24 | -0.25 | 8349800 | | FOOD | 0.46 | 0.46 | 0.46 | 0.46 | -4.17 | -0.02 | 100000 | | JGS | 18.28 | 18.36 | 17.48 | 17.62 | -4.13 | -0.76 | 4012000 | | WIN | 0.24 | 0.24 | 0.24 | 0.24 | -4.00 | -0.01 | 520000 | | ANI | 0.51 | 0.52 | 0.48 | 0.50 | -3.85 | -0.02 | 1629000 | | LSC | 0.50 | 0.50 | 0.50 | 0.50 | -3.85 | -0.02 | 9000 | | RCI | 3.98 | 3.98 | 3.63 | 3.83 | -3.77 | -0.15 | 1041000 | | CNPF | 41.70 | 41.70 | 39.70 | 40.20 | -3.71 | -1.55 | 1385300 | | ANS | 13.96 | 14.10 | 13.50 | 13.50 | -3.57 | -0.50 | 1189700 | | GERI | 0.55 | 0.55 | 0.55 | 0.55 | -3.51 | -0.02 | 1000 | | BPI | 139.50 | 140.50 | 135.00 | 135.00 | -3.43 | -4.80 | 1994200 | | BDO | 164.00 | 166.80 | 161.20 | 161.30 | -3.41 | -5.70 | 3076360 | | SECB | 70.00 | 70.20 | 66.80 | 66.90 | -3.25 | -2.25 | 239990 | | HI | 3.53 | 3.53 | 3.39 | 3.39 | -3.14 | -0.11 | 90000 | | CAT | 10.86 | 10.86 | 10.54 | 10.54 | -3.12 | -0.34 | 800 | | FRUIT | 0.65 | 0.65 | 0.62 | 0.63 | -3.08 | -0.02 | 54000 | | ALCO | 0.34 | 0.34 | 0.34 | 0.34 | -2.86 | -0.01 | 1330000 | | MFC | 1600.00 | 1700.00 | 1600.00 | 1700.00 | -2.75 | -48.00 | 780 | | PLC | 0.73 | 0.73 | 0.71 | 0.71 | -2.74 | -0.02 | 0 | | FNI | 1.04 | 1.08 | 1.02 | 1.07 | -2.73 | -0.03 | 336000 | | IDC | 1.15 | 1.15 | 1.10 | 1.12 | -2.61 | -0.03 | 227000 | | SLI | 2.56 | 2.64 | 2.51 | 2.64 | -2.58 | -0.07 | 21000 | | AT | 3.89 | 4.00 | 3.80 | 3.80 | -2.56 | -0.10 | 247000 | | ALI | 23.45 | 23.45 | 22.85 | 22.90 | -2.55 | -0.60 | 16451200 | | ALLHC | 1.58 | 1.58 | 1.54 | 1.54 | -2.53 | -0.04 | 755000 | |
|
