| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SFN | 2950.00 | 2950.00 | 1040.00 | 1040.00 | -64.88 | -1921.00 | 46 | | RNG | 60.00 | 60.00 | 60.00 | 60.00 | -39.39 | -39.00 | 176 | | RHB | 225.00 | 225.00 | 225.00 | 225.00 | -25.00 | -75.00 | 34995 | | SBV | 1.70 | 1.70 | 1.70 | 1.70 | -10.05 | -0.19 | 0 | | VVO | 3100.00 | 3100.00 | 3100.00 | 3100.00 | -8.82 | -300.00 | 1139 | | AME | 4101.00 | 4101.00 | 4101.00 | 4101.00 | -7.84 | -349.00 | 6 | | MDI | 1722.00 | 1722.00 | 1590.00 | 1590.00 | -7.77 | -134.00 | 100 | | ADW | 13.00 | 13.00 | 13.00 | 13.00 | -7.14 | -1.00 | 1740 | | GML | 119.00 | 130.00 | 119.00 | 119.00 | -7.03 | -9.00 | 327887 | | BIK | 14.00 | 14.00 | 14.00 | 14.00 | -6.67 | -1.00 | 12600 | | WKF | 165.00 | 165.00 | 154.00 | 154.00 | -6.67 | -11.00 | 100000 | | SBKP | 57.00 | 57.00 | 57.00 | 57.00 | -6.56 | -4.00 | 2200 | | ORN | 21.00 | 23.00 | 19.00 | 21.00 | -4.55 | -1.00 | 20675184 | | FTH | 640.00 | 640.00 | 615.00 | 615.00 | -3.91 | -25.00 | 33038 | | YYLBEE | 5100.00 | 5100.00 | 4920.00 | 4920.00 | -3.53 | -180.00 | 1070 | | BTI | 98938.00 | 98938.00 | 95198.00 | 95198.00 | -3.53 | -3482.00 | 990827 | | FBR | 5500.00 | 5550.00 | 5340.00 | 5391.00 | -3.42 | -191.00 | 126518 | | TDH | 657.00 | 657.00 | 657.00 | 657.00 | -3.38 | -23.00 | 40 | | SAP | 2352.00 | 2357.00 | 2250.00 | 2273.00 | -3.03 | -71.00 | 2174388 | | TGO | 412.00 | 435.00 | 412.00 | 417.00 | -3.02 | -13.00 | 21325 | | DSBP | 12545.00 | 12989.00 | 12542.00 | 12542.00 | -2.78 | -358.00 | 7046 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | BRT | 465.00 | 465.00 | 450.00 | 450.00 | -2.60 | -12.00 | 81572 | | CFR | 358501.00 | 360809.00 | 350041.00 | 350934.00 | -2.59 | -9339.00 | 89704 | | LEW | 8899.00 | 8900.00 | 8601.00 | 8682.00 | -2.45 | -218.00 | 32288 | | SEP | 166.00 | 166.00 | 166.00 | 166.00 | -2.35 | -4.00 | 19549 | | MST | 1300.00 | 1330.00 | 1300.00 | 1300.00 | -2.26 | -30.00 | 2068 | | INPPR | 8800.00 | 8800.00 | 8700.00 | 8700.00 | -2.14 | -190.00 | 1500 | | TSG | 670.00 | 670.00 | 653.00 | 656.00 | -2.09 | -14.00 | 636948 | | PPE | 208.00 | 208.00 | 203.00 | 203.00 | -1.93 | -4.00 | 349470 | | BID | 40431.00 | 41573.00 | 40408.00 | 40408.00 | -1.87 | -769.00 | 1047599 | | MFL | 318.00 | 318.00 | 318.00 | 318.00 | -1.85 | -6.00 | 11000 | | AGL | 65077.00 | 66380.00 | 64301.00 | 64536.00 | -1.81 | -1188.00 | 1306902 | | CCO | 2700.00 | 2750.00 | 2689.00 | 2689.00 | -1.65 | -45.00 | 659126 | | BLU | 1030.00 | 1045.00 | 1015.00 | 1018.00 | -1.64 | -17.00 | 1132782 | | DTC | 8118.00 | 8142.00 | 7962.00 | 7997.00 | -1.58 | -128.00 | 302129 | | NT1 | 8860.00 | 8860.00 | 8860.00 | 8860.00 | -1.56 | -140.00 | 526 | | AMS | 74100.00 | 75878.00 | 71564.00 | 73681.00 | -1.50 | -1119.00 | 693515 | | ART | 3350.00 | 3350.00 | 3240.00 | 3290.00 | -1.50 | -50.00 | 26422 | | AMETNC | 1346.00 | 1346.00 | 1321.00 | 1321.00 | -1.42 | -19.00 | 744 | | DIB | 653.00 | 662.00 | 623.00 | 623.00 | -1.42 | -9.00 | 28173 | | FAETNC | 2209.00 | 2209.00 | 2200.00 | 2209.00 | -1.38 | -31.00 | 5440 | | BCF | 1351.00 | 1400.00 | 1351.00 | 1400.00 | -1.34 | -19.00 | 2074 | | ALETNC | 3799.00 | 3799.00 | 3786.00 | 3786.00 | -1.33 | -51.00 | 12 | | EOH | 227.00 | 240.00 | 227.00 | 237.00 | -1.25 | -3.00 | 131122 | | MPT | 2015.00 | 2015.00 | 1991.00 | 1991.00 | -1.19 | -24.00 | 7116 | | DSY | 23200.00 | 23200.00 | 22325.00 | 22426.00 | -1.18 | -268.00 | 1689650 | | STP | 3875.00 | 3875.00 | 3830.00 | 3830.00 | -1.16 | -45.00 | 3299 | | FSR | 8639.00 | 8781.00 | 8589.00 | 8589.00 | -1.12 | -97.00 | 13628763 | | SUI | 3736.00 | 3776.00 | 3701.00 | 3732.00 | -1.11 | -42.00 | 1242099 | |
|
