| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TIG | 7100.00 | 7300.00 | 7000.00 | 7300.00 | -45.52 | -6100.00 | 787730 | | VSM | 14500.00 | 14600.00 | 14400.00 | 14400.00 | -44.19 | -11400.00 | 5800 | | TLT | 9200.00 | 9200.00 | 9200.00 | 9200.00 | -43.21 | -7000.00 | 200 | | GTT | 300.00 | 300.00 | 300.00 | 300.00 | -40.00 | -200.00 | 2520000 | | HSA | 41000.00 | 41000.00 | 41000.00 | 41000.00 | -38.44 | -25600.00 | 100 | | DNM | 18900.00 | 18900.00 | 17000.00 | 18300.00 | -37.11 | -10800.00 | 320 | | TTC | 6300.00 | 6600.00 | 6200.00 | 6600.00 | -34.00 | -3400.00 | 800 | | PTI | 20600.00 | 20700.00 | 20600.00 | 20700.00 | -33.87 | -10600.00 | 2100 | | CMS | 7700.00 | 7800.00 | 7500.00 | 7700.00 | -31.25 | -3500.00 | 44064 | | IDV | 26700.00 | 26900.00 | 26600.00 | 26900.00 | -28.65 | -10800.00 | 11700 | | TL4 | 5500.00 | 6500.00 | 5000.00 | 5100.00 | -26.09 | -1800.00 | 24300 | | VGS | 25700.00 | 26500.00 | 25600.00 | 26400.00 | -22.81 | -7800.00 | 703418 | | IDJ | 4700.00 | 4800.00 | 4600.00 | 4800.00 | -22.58 | -1400.00 | 271745 | | SD6 | 2500.00 | 2500.00 | 2500.00 | 2500.00 | -21.88 | -700.00 | 1600 | | CCP | 16500.00 | 16500.00 | 12300.00 | 12300.00 | -21.66 | -3400.00 | 300 | | DXP | 9700.00 | 10000.00 | 9700.00 | 9800.00 | -20.97 | -2600.00 | 362197 | | AAV | 6800.00 | 6900.00 | 6600.00 | 6900.00 | -20.69 | -1800.00 | 744272 | | BVS | 31400.00 | 32600.00 | 30800.00 | 32600.00 | -20.49 | -8400.00 | 469145 | | V15 | 400.00 | 400.00 | 400.00 | 400.00 | -20.00 | -100.00 | 197970 | | V11 | 400.00 | 400.00 | 400.00 | 400.00 | -20.00 | -100.00 | 36500 | | HDO | 400.00 | 400.00 | 400.00 | 400.00 | -20.00 | -100.00 | 176700 | | AVF | 400.00 | 500.00 | 400.00 | 400.00 | -20.00 | -100.00 | 2230000 | | HLA | 400.00 | 400.00 | 400.00 | 400.00 | -20.00 | -100.00 | 553600 | | NTB | 500.00 | 500.00 | 400.00 | 400.00 | -20.00 | -100.00 | 304430 | | S96 | 400.00 | 400.00 | 400.00 | 400.00 | -20.00 | -100.00 | 153210 | | PVA | 500.00 | 600.00 | 400.00 | 400.00 | -20.00 | -100.00 | 25530 | | NTP | 65300.00 | 65900.00 | 65000.00 | 65500.00 | -19.14 | -15500.00 | 213685 | | PIC | 18600.00 | 19600.00 | 18600.00 | 19600.00 | -18.33 | -4400.00 | 272 | | SB1 | 6300.00 | 6300.00 | 6300.00 | 6300.00 | -18.18 | -1400.00 | 200 | | CTP | 17000.00 | 17200.00 | 16800.00 | 17100.00 | -17.39 | -3600.00 | 519820 | | TBD | 89900.00 | 89900.00 | 72900.00 | 72900.00 | -17.06 | -15000.00 | 2500 | | CAP | 37500.00 | 37500.00 | 37200.00 | 37500.00 | -15.92 | -7100.00 | 11257 | | L18 | 28500.00 | 28900.00 | 28300.00 | 28900.00 | -15.00 | -5100.00 | 15604 | | VC9 | 4000.00 | 4000.00 | 4000.00 | 4000.00 | -14.89 | -700.00 | 39524 | | VFC | 70400.00 | 70400.00 | 70400.00 | 70400.00 | -14.87 | -12300.00 | 100 | | LDP | 10900.00 | 11100.00 | 10900.00 | 11100.00 | -14.62 | -1900.00 | 41728 | | TUG | 15800.00 | 15800.00 | 15800.00 | 15800.00 | -14.59 | -2700.00 | 1700 | | TKU | 15000.00 | 15000.00 | 15000.00 | 15000.00 | -14.29 | -2500.00 | 200 | | HJS | 28200.00 | 28200.00 | 28200.00 | 28200.00 | -14.29 | -4700.00 | 800 | | TNW | 7500.00 | 7500.00 | 7500.00 | 7500.00 | -13.79 | -1200.00 | 100 | | SJE | 18100.00 | 18400.00 | 17700.00 | 18300.00 | -12.44 | -2600.00 | 59005 | | BBT | 7900.00 | 7900.00 | 7900.00 | 7900.00 | -12.22 | -1100.00 | 100 | | TOP | 1700.00 | 1700.00 | 1500.00 | 1500.00 | -11.76 | -200.00 | 243240 | | PDB | 11300.00 | 11400.00 | 11300.00 | 11400.00 | -10.94 | -1400.00 | 1303 | | VC7 | 8800.00 | 9000.00 | 8700.00 | 9000.00 | -10.89 | -1100.00 | 148900 | | HBS | 6500.00 | 6600.00 | 6400.00 | 6600.00 | -10.81 | -800.00 | 37901 | | NSH | 4200.00 | 4300.00 | 4200.00 | 4200.00 | -10.64 | -500.00 | 52452 | | DDG | 2600.00 | 2700.00 | 2600.00 | 2600.00 | -10.34 | -300.00 | 58952 | | NS2 | 7100.00 | 7100.00 | 7100.00 | 7100.00 | -10.13 | -800.00 | 100 | | CET | 4500.00 | 4500.00 | 4500.00 | 4500.00 | -10.00 | -500.00 | 8800 | |
|
