| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | TL4 | 5500.00 | 6500.00 | 5000.00 | 5100.00 | -26.09 | -1800.00 | 24300 | | 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 | | PVA | 500.00 | 600.00 | 400.00 | 400.00 | -20.00 | -100.00 | 25530 | | S96 | 400.00 | 400.00 | 400.00 | 400.00 | -20.00 | -100.00 | 153210 | | 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 | | V11 | 400.00 | 400.00 | 400.00 | 400.00 | -20.00 | -100.00 | 36500 | | V15 | 400.00 | 400.00 | 400.00 | 400.00 | -20.00 | -100.00 | 197970 | | SB1 | 6300.00 | 6300.00 | 6300.00 | 6300.00 | -18.18 | -1400.00 | 200 | | TBD | 89900.00 | 89900.00 | 72900.00 | 72900.00 | -17.06 | -15000.00 | 2500 | | HMH | 15300.00 | 15300.00 | 13900.00 | 13900.00 | -15.76 | -2600.00 | 421 | | VFC | 70400.00 | 70400.00 | 70400.00 | 70400.00 | -14.87 | -12300.00 | 100 | | 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 | | TNW | 7500.00 | 7500.00 | 7500.00 | 7500.00 | -13.79 | -1200.00 | 100 | | 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 | | NS2 | 7100.00 | 7100.00 | 7100.00 | 7100.00 | -10.13 | -800.00 | 100 | | SPI | 2700.00 | 2700.00 | 2700.00 | 2700.00 | -10.00 | -300.00 | 98616 | | SPP | 800.00 | 900.00 | 800.00 | 900.00 | -10.00 | -100.00 | 285301 | | VMS | 22500.00 | 24500.00 | 22500.00 | 22500.00 | -10.00 | -2500.00 | 300 | | DC2 | 7500.00 | 7500.00 | 6400.00 | 6400.00 | -9.86 | -700.00 | 6537 | | SFN | 15700.00 | 15700.00 | 15700.00 | 15700.00 | -9.77 | -1700.00 | 100 | | DZM | 2900.00 | 2900.00 | 2900.00 | 2900.00 | -9.38 | -300.00 | 55940 | | VKC | 1100.00 | 1100.00 | 1000.00 | 1000.00 | -9.09 | -100.00 | 96510 | | HVG | 3100.00 | 3300.00 | 2900.00 | 3000.00 | -9.09 | -300.00 | 2581003 | | SDT | 3300.00 | 3400.00 | 3000.00 | 3000.00 | -9.09 | -300.00 | 20430 | | VC1 | 9100.00 | 9100.00 | 9100.00 | 9100.00 | -9.00 | -900.00 | 400 | | KKC | 6100.00 | 6100.00 | 6100.00 | 6100.00 | -8.96 | -600.00 | 300 | | NBP | 12200.00 | 12200.00 | 12200.00 | 12200.00 | -8.96 | -1200.00 | 200 | | BSP | 11000.00 | 11000.00 | 11000.00 | 11000.00 | -8.33 | -1000.00 | 3000 | | BII | 1200.00 | 1300.00 | 1100.00 | 1100.00 | -8.33 | -100.00 | 3210000 | | NTW | 17000.00 | 17000.00 | 17000.00 | 17000.00 | -8.11 | -1500.00 | 100 | | LLM | 9200.00 | 9200.00 | 9200.00 | 9200.00 | -8.00 | -800.00 | 3100 | | SCC | 2400.00 | 2400.00 | 2200.00 | 2300.00 | -8.00 | -200.00 | 1000 | | VTC | 8500.00 | 8500.00 | 8300.00 | 8300.00 | -7.78 | -700.00 | 580 | | HHG | 1200.00 | 1300.00 | 1200.00 | 1200.00 | -7.69 | -100.00 | 787430 | | TKC | 1200.00 | 1300.00 | 1200.00 | 1200.00 | -7.69 | -100.00 | 1280000 | | DIC | 1200.00 | 1300.00 | 1200.00 | 1200.00 | -7.69 | -100.00 | 151610 | | PTP | 11380.00 | 11380.00 | 11380.00 | 11380.00 | -7.48 | -920.00 | 2520 | | XPH | 4800.00 | 5000.00 | 4700.00 | 5000.00 | -7.41 | -400.00 | 9900 | | APP | 7000.00 | 7200.00 | 6500.00 | 6500.00 | -7.14 | -500.00 | 9050 | | ART | 1300.00 | 1300.00 | 1300.00 | 1300.00 | -7.14 | -100.00 | 1250000 | |
|
