| 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 | | ACE | 1.20 | 1.20 | 1.20 | 1.20 | -16.08 | -0.23 | 13000 | | ZHI | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 20000 | | ROX | 0.65 | 0.65 | 0.65 | 0.65 | -13.33 | -0.10 | 0 | | HOME | 0.30 | 0.30 | 0.26 | 0.26 | -13.33 | -0.04 | 3880000 | | BCB | 4.25 | 4.25 | 4.25 | 4.25 | -11.46 | -0.55 | 1000 | | EURO | 0.98 | 0.98 | 0.93 | 0.93 | -11.43 | -0.12 | 121000 | | MHC | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 100000 | | ACR | 0.45 | 0.45 | 0.40 | 0.40 | -11.11 | -0.05 | 48070000 | | 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 | | DITO | 0.77 | 0.78 | 0.67 | 0.70 | -9.09 | -0.07 | 109695000 | | I | 0.20 | 0.20 | 0.20 | 0.20 | -9.09 | -0.02 | 20000 | | MED | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 7310000 | | IMP | 0.64 | 0.64 | 0.64 | 0.64 | -8.57 | -0.06 | 1000 | | ALHI | 4.49 | 4.49 | 4.49 | 4.49 | -8.37 | -0.41 | 2000 | | APC | 0.11 | 0.11 | 0.11 | 0.11 | -8.33 | -0.01 | 30000 | | BCOR | 7.20 | 7.20 | 6.65 | 6.65 | -7.64 | -0.55 | 1300 | | PAX | 1.70 | 1.70 | 1.70 | 1.70 | -7.10 | -0.13 | 2000 | | CDC | 0.54 | 0.54 | 0.52 | 0.52 | -5.45 | -0.03 | 33000 | | APO | 0.55 | 0.55 | 0.55 | 0.55 | -5.17 | -0.03 | 10000 | | VVT | 18.46 | 18.46 | 18.46 | 18.46 | -4.94 | -0.96 | 700 | | PTC | 100.00 | 100.00 | 100.00 | 100.00 | -4.76 | -5.00 | 90 | | WPI | 0.42 | 0.42 | 0.42 | 0.42 | -4.55 | -0.02 | 230000 | | MBT | 68.60 | 68.60 | 65.75 | 65.75 | -4.15 | -2.85 | 4445240 | | RCI | 2.24 | 2.24 | 2.06 | 2.09 | -4.13 | -0.09 | 1891000 | | LSC | 0.50 | 0.50 | 0.50 | 0.50 | -3.85 | -0.02 | 9000 | | BLOOM | 2.90 | 2.90 | 2.77 | 2.78 | -3.47 | -0.10 | 5344000 | | COL | 1.40 | 1.40 | 1.40 | 1.40 | -3.45 | -0.05 | 1000 | | ALI | 21.00 | 21.00 | 20.40 | 20.40 | -2.86 | -0.60 | 11524700 | | PLC | 0.73 | 0.73 | 0.71 | 0.71 | -2.74 | -0.02 | 0 | | MVC | 4.89 | 5.09 | 4.89 | 5.09 | -2.68 | -0.14 | 1200 | | JFC | 192.50 | 192.50 | 188.00 | 188.00 | -2.59 | -5.00 | 792130 | | NI | 0.54 | 0.54 | 0.38 | 0.38 | -2.56 | -0.01 | 230000 | | PX | 8.80 | 8.89 | 8.51 | 8.55 | -2.51 | -0.22 | 2192500 | | MFC | 2000.00 | 2000.00 | 2000.00 | 2000.00 | -2.44 | -50.00 | 60 | | BDO | 131.50 | 131.50 | 126.50 | 128.30 | -2.43 | -3.20 | 7181230 | | PBC | 17.46 | 17.46 | 17.46 | 17.46 | -2.35 | -0.42 | 0 | | ARA | 0.42 | 0.42 | 0.42 | 0.42 | -2.33 | -0.01 | 360000 | | AP | 43.10 | 43.10 | 42.10 | 42.10 | -2.32 | -1.00 | 1635900 | | AB | 2.30 | 2.30 | 2.25 | 2.25 | -2.17 | -0.05 | 98000 | | BPI | 117.80 | 117.80 | 114.20 | 115.50 | -2.12 | -2.50 | 2340110 | | SSI | 2.41 | 2.45 | 2.41 | 2.45 | -2.00 | -0.05 | 62000 | | CEU | 15.40 | 15.40 | 14.92 | 15.10 | -1.95 | -0.30 | 5600 | | VITA | 0.54 | 0.55 | 0.53 | 0.54 | -1.82 | -0.01 | 884000 | | ICT | 556.00 | 556.00 | 542.00 | 546.00 | -1.80 | -10.00 | 490400 | | HLCM | 3.94 | 3.94 | 3.87 | 3.87 | -1.78 | -0.07 | 0 | |
|
