| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | SHLTN | 1.20 | 1.24 | 0.90 | 0.90 | -25.00 | -0.30 | 27921 | | ZWM | 146.00 | 146.00 | 146.00 | 146.00 | -18.89 | -34.00 | 15 | | AMS | 7.70 | 7.75 | 6.85 | 7.11 | -15.96 | -1.35 | 2938759 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | WIHN | 15.64 | 15.80 | 14.18 | 14.18 | -10.71 | -1.70 | 59514 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | ASWN | 0.76 | 0.76 | 0.70 | 0.70 | -7.89 | -0.06 | 15538 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | RLF | 2.93 | 2.93 | 2.75 | 2.77 | -5.14 | -0.15 | 2412 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | MCHN | 3.38 | 3.38 | 3.27 | 3.27 | -4.39 | -0.15 | 6628 | | MIKN | 20.50 | 20.50 | 19.38 | 19.42 | -4.10 | -0.83 | 21074 | | MOLN | 3.18 | 3.48 | 3.08 | 3.08 | -3.75 | -0.12 | 76958 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | SQN | 494.60 | 495.00 | 469.20 | 478.00 | -3.67 | -18.20 | 38918 | | EVE | 0.82 | 0.82 | 0.80 | 0.80 | -3.61 | -0.03 | 15421 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | CICN | 179.00 | 179.00 | 171.50 | 173.00 | -3.35 | -6.00 | 11398 | | SIGN | 9.65 | 9.65 | 9.41 | 9.42 | -3.19 | -0.31 | 2584789 | | KOMN | 61.00 | 61.20 | 58.40 | 59.10 | -3.11 | -1.90 | 23718 | | BALN | 209.60 | 210.00 | 203.00 | 203.80 | -3.04 | -6.40 | 202113 | | BBN | 8.96 | 9.02 | 8.74 | 8.76 | -2.88 | -0.26 | 12568 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | HELN | 209.40 | 209.40 | 201.00 | 202.60 | -2.78 | -5.80 | 154360 | | KURN | 31.90 | 31.96 | 30.72 | 31.12 | -2.75 | -0.88 | 140073 | | HLEE | 7.60 | 7.60 | 7.60 | 7.60 | -2.56 | -0.20 | 9 | | BELL | 233.00 | 233.00 | 224.00 | 224.00 | -2.40 | -5.50 | 2350 | | SGSN | 89.02 | 90.36 | 88.46 | 90.00 | -2.34 | -2.16 | 571568 | | GLKBN | 21.40 | 21.50 | 20.90 | 20.90 | -2.34 | -0.50 | 12582 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | BARN | 1275.00 | 1282.00 | 1244.00 | 1260.00 | -2.10 | -27.00 | 12595 | | CFT | 295.00 | 295.00 | 291.00 | 291.00 | -2.02 | -6.00 | 3242 | | MED | 87.00 | 88.30 | 84.80 | 84.80 | -1.97 | -1.70 | 6351 | | BCHN | 540.00 | 544.00 | 526.00 | 531.00 | -1.85 | -10.00 | 21299 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | IMPN | 67.60 | 67.70 | 65.40 | 66.50 | -1.63 | -1.10 | 48452 | | HIAG | 115.40 | 115.40 | 113.60 | 113.60 | -1.56 | -1.80 | 6371 | | BION | 44.90 | 45.00 | 44.25 | 44.35 | -1.55 | -0.70 | 69995 | | AEVS | 13.10 | 13.10 | 11.50 | 12.80 | -1.54 | -0.20 | 799 | | PNHO | 52.40 | 52.40 | 51.60 | 51.60 | -1.53 | -0.80 | 473 | | GE | 61.00 | 65.00 | 61.00 | 65.00 | -1.52 | -1.00 | 0 | | HBMN | 207.50 | 209.00 | 205.00 | 205.00 | -1.44 | -3.00 | 4726 | | APGN | 210.00 | 210.00 | 205.00 | 207.00 | -1.43 | -3.00 | 1948 | | LEON | 15.40 | 15.66 | 15.20 | 15.30 | -1.42 | -0.22 | 27626 | | BEAN | 781.00 | 781.00 | 770.00 | 774.50 | -1.40 | -11.00 | 10634 | | SNBN | 3650.00 | 3650.00 | 3560.00 | 3580.00 | -1.38 | -50.00 | 25 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | |
|
