| 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 | | KPPI | 1.51 | 1.51 | 1.51 | 1.51 | -16.11 | -0.29 | 1000 | | VITA | 0.65 | 0.67 | 0.50 | 0.57 | -14.93 | -0.10 | 25501000 | | 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 | | WEB | 3.65 | 3.80 | 3.04 | 3.27 | -10.41 | -0.38 | 13840000 | | TECH | 0.70 | 0.71 | 0.61 | 0.64 | -9.86 | -0.07 | 3219000 | | I | 0.20 | 0.20 | 0.20 | 0.20 | -9.09 | -0.02 | 20000 | | NRCP | 0.68 | 0.68 | 0.61 | 0.62 | -8.82 | -0.06 | 1401000 | | ALHI | 4.49 | 4.49 | 4.49 | 4.49 | -8.37 | -0.41 | 2000 | | GREEN | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 3580000 | | RLT | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 6740000 | | CNVRG | 16.08 | 16.10 | 14.70 | 14.88 | -7.46 | -1.20 | 29995700 | | PAX | 1.70 | 1.70 | 1.70 | 1.70 | -7.10 | -0.13 | 2000 | | VVT | 18.68 | 18.68 | 18.68 | 18.68 | -6.51 | -1.30 | 900 | | PRIM | 1.61 | 1.61 | 1.61 | 1.61 | -5.29 | -0.09 | 26000 | | SSI | 2.75 | 2.80 | 2.62 | 2.73 | -5.21 | -0.15 | 2983000 | | BRN | 0.74 | 0.77 | 0.73 | 0.73 | -5.19 | -0.04 | 700000 | | APO | 0.39 | 0.39 | 0.38 | 0.38 | -5.00 | -0.02 | 120000 | | VLL | 1.42 | 1.42 | 1.30 | 1.35 | -4.93 | -0.07 | 4868000 | | TUGS | 0.60 | 0.60 | 0.56 | 0.59 | -4.84 | -0.03 | 958000 | | PTC | 100.00 | 100.00 | 100.00 | 100.00 | -4.76 | -5.00 | 90 | | MAXS | 2.59 | 2.70 | 2.46 | 2.46 | -4.65 | -0.12 | 68000 | | WLCON | 10.00 | 10.00 | 9.60 | 9.60 | -4.57 | -0.46 | 1324300 | | DWC | 1.05 | 1.05 | 1.05 | 1.05 | -4.55 | -0.05 | 1000 | | PA | 1.06 | 1.06 | 1.05 | 1.05 | -4.55 | -0.05 | 5000 | | MAC | 4.14 | 4.21 | 4.04 | 4.05 | -4.48 | -0.19 | 1316000 | | SUN | 0.65 | 0.65 | 0.65 | 0.65 | -4.41 | -0.03 | 51000 | | PNB | 58.55 | 59.45 | 55.50 | 56.00 | -4.27 | -2.50 | 1286930 | | SOC | 0.24 | 0.24 | 0.24 | 0.24 | -4.00 | -0.01 | 20000 | | MWP2B | 97.00 | 97.00 | 95.00 | 95.00 | -3.99 | -3.95 | 30050 | | AB | 3.86 | 3.86 | 3.86 | 3.86 | -3.98 | -0.16 | 2000 | | LSC | 0.50 | 0.50 | 0.50 | 0.50 | -3.85 | -0.02 | 9000 | | PHN | 17.02 | 17.64 | 17.00 | 17.02 | -3.84 | -0.68 | 36700 | | VMC | 2.20 | 2.20 | 2.12 | 2.12 | -3.64 | -0.08 | 164000 | | MVC | 4.91 | 4.91 | 4.91 | 4.91 | -3.54 | -0.18 | 100 | | LAND | 0.60 | 0.62 | 0.58 | 0.58 | -3.33 | -0.02 | 32000 | | GERI | 0.60 | 0.62 | 0.60 | 0.60 | -3.23 | -0.02 | 960000 | | ANS | 14.72 | 14.78 | 14.30 | 14.30 | -3.12 | -0.46 | 57300 | | CPG | 0.69 | 0.70 | 0.66 | 0.66 | -2.94 | -0.02 | 3231000 | | ROCK | 2.07 | 2.08 | 2.03 | 2.03 | -2.87 | -0.06 | 57000 | | EEI | 2.99 | 2.99 | 2.75 | 2.75 | -2.83 | -0.08 | 155000 | | PLC | 0.73 | 0.73 | 0.71 | 0.71 | -2.74 | -0.02 | 0 | | SHNG | 4.17 | 4.21 | 3.98 | 4.00 | -2.68 | -0.11 | 1160000 | | AEV | 31.00 | 31.15 | 30.00 | 30.20 | -2.58 | -0.80 | 775800 | |
|
