| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | ZWM | 146.00 | 146.00 | 146.00 | 146.00 | -18.89 | -34.00 | 15 | | ADXN | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 76220 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | SWTQ | 252.00 | 257.50 | 238.00 | 248.00 | -10.79 | -30.00 | 20596 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | GAM | 0.15 | 0.15 | 0.14 | 0.14 | -6.67 | -0.01 | 272690 | | HUBN | 145.00 | 147.00 | 140.80 | 144.00 | -6.49 | -10.00 | 72179 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | BBN | 10.10 | 10.35 | 9.68 | 9.68 | -4.63 | -0.47 | 24198 | | WIHN | 12.94 | 13.40 | 12.08 | 12.44 | -4.45 | -0.58 | 34771 | | CICN | 131.00 | 132.00 | 125.50 | 125.50 | -3.83 | -5.00 | 20786 | | MCHN | 3.27 | 3.31 | 3.27 | 3.28 | -3.81 | -0.13 | 36905 | | SWON | 8.96 | 8.96 | 8.36 | 8.47 | -3.75 | -0.33 | 266791 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | IDIA | 4.21 | 4.21 | 3.95 | 4.03 | -3.12 | -0.13 | 1301747 | | MMM | 132.00 | 132.00 | 132.00 | 132.00 | -2.94 | -4.00 | 50 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | GAV | 162.50 | 168.50 | 162.00 | 168.50 | -2.60 | -4.50 | 147 | | EVE | 0.75 | 0.80 | 0.75 | 0.80 | -2.44 | -0.02 | 581 | | MOLN | 3.30 | 3.44 | 3.30 | 3.30 | -2.37 | -0.08 | 23115 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | DAE | 159.20 | 159.20 | 154.60 | 156.00 | -2.01 | -3.20 | 25881 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | BOSN | 160.40 | 160.40 | 155.80 | 157.00 | -1.75 | -2.80 | 25055 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | VILN | 585.00 | 585.00 | 575.00 | 575.00 | -1.71 | -10.00 | 51 | | STGN | 29.40 | 29.40 | 28.90 | 29.00 | -1.69 | -0.50 | 2331 | | ADVN | 36.20 | 36.20 | 36.00 | 36.00 | -1.64 | -0.60 | 321 | | KUD | 1.22 | 1.27 | 1.22 | 1.26 | -1.56 | -0.02 | 34009 | | ASWN | 0.70 | 0.70 | 0.64 | 0.64 | -1.54 | -0.01 | 4963 | | 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 | | RIEN | 3.34 | 3.35 | 3.25 | 3.29 | -1.50 | -0.05 | 190899 | | CLN | 7.41 | 7.41 | 7.21 | 7.28 | -1.49 | -0.11 | 644012 | | HBLN | 4000.00 | 4040.00 | 4000.00 | 4000.00 | -1.48 | -60.00 | 13 | | VETN | 20.40 | 20.40 | 19.50 | 20.05 | -1.47 | -0.30 | 30225 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | KARN | 275.00 | 278.50 | 271.00 | 274.50 | -1.26 | -3.50 | 11774 | | CPHN | 65.80 | 66.80 | 65.60 | 65.60 | -1.20 | -0.80 | 1605 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | AUTN | 167.60 | 168.20 | 164.80 | 166.20 | -1.19 | -2.00 | 4210 | | AMS | 7.60 | 7.73 | 7.46 | 7.54 | -1.18 | -0.09 | 434922 | | TIBN | 52.60 | 52.60 | 52.00 | 52.00 | -1.14 | -0.60 | 2831 | | NIBEB | 3.03 | 3.04 | 3.03 | 3.04 | -0.98 | -0.03 | 10000 | | KURN | 28.72 | 28.72 | 27.20 | 28.42 | -0.91 | -0.26 | 196114 | | OFN | 115.00 | 117.00 | 113.00 | 114.00 | -0.87 | -1.00 | 2400 | |
|
