| Symbol | Open | High | Low | Close | Percent | Change | Volume | | JAS | 0.79 | 0.79 | 0.79 | 0.79 | -52.41 | -0.87 | 4000 | | T | 0.38 | 0.38 | 0.38 | 0.38 | -29.63 | -0.16 | 20000 | | MAH | 0.36 | 0.36 | 0.35 | 0.35 | -27.08 | -0.13 | 190000 | | ABG | 21.00 | 21.00 | 21.00 | 21.00 | -19.85 | -5.20 | 2400 | | CAB | 32.40 | 32.40 | 32.40 | 32.40 | -19.00 | -7.60 | 9700 | | ECP | 3.20 | 3.20 | 2.90 | 2.90 | -13.69 | -0.46 | 37000 | | ROX | 0.65 | 0.65 | 0.65 | 0.65 | -13.33 | -0.10 | 0 | | MHC | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 100000 | | PRC | 4.91 | 4.91 | 4.91 | 4.91 | -11.05 | -0.61 | 10000 | | GPH | 12.00 | 12.00 | 11.98 | 11.98 | -10.86 | -1.46 | 800 | | I | 0.20 | 0.20 | 0.20 | 0.20 | -9.09 | -0.02 | 20000 | | TECH | 0.75 | 0.75 | 0.70 | 0.70 | -7.89 | -0.06 | 3464000 | | RLT | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 710000 | | PAX | 1.70 | 1.70 | 1.70 | 1.70 | -7.10 | -0.13 | 2000 | | SUN | 0.68 | 0.68 | 0.66 | 0.66 | -5.71 | -0.04 | 745000 | | MWIDE | 2.04 | 2.04 | 1.93 | 1.93 | -5.39 | -0.11 | 196000 | | PTC | 100.00 | 100.00 | 100.00 | 100.00 | -4.76 | -5.00 | 90 | | FEU | 800.50 | 800.50 | 800.00 | 800.00 | -4.71 | -39.50 | 30 | | DWC | 1.13 | 1.13 | 1.08 | 1.08 | -4.42 | -0.05 | 44000 | | VMC | 1.90 | 1.90 | 1.87 | 1.87 | -4.10 | -0.08 | 295000 | | LSC | 0.50 | 0.50 | 0.50 | 0.50 | -3.85 | -0.02 | 9000 | | AB | 3.86 | 4.00 | 3.81 | 4.00 | -3.38 | -0.14 | 21000 | | JFC | 231.40 | 232.40 | 225.20 | 226.20 | -3.25 | -7.60 | 1415270 | | JGS | 19.04 | 19.16 | 18.36 | 18.50 | -2.84 | -0.54 | 4811100 | | NRCP | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 160000 | | WLCON | 7.80 | 7.80 | 7.47 | 7.68 | -2.78 | -0.22 | 5975700 | | ORE | 0.36 | 0.36 | 0.35 | 0.35 | -2.78 | -0.01 | 560000 | | PLC | 0.73 | 0.73 | 0.71 | 0.71 | -2.74 | -0.02 | 0 | | CNVRG | 20.15 | 20.15 | 19.52 | 19.60 | -2.73 | -0.55 | 5881600 | | AUB | 75.00 | 75.00 | 72.55 | 73.10 | -2.53 | -1.90 | 55190 | | ABA | 0.79 | 0.81 | 0.77 | 0.77 | -2.53 | -0.02 | 8233000 | | ROCK | 1.98 | 2.03 | 1.98 | 1.98 | -2.46 | -0.05 | 110000 | | WPI | 0.40 | 0.40 | 0.40 | 0.40 | -2.44 | -0.01 | 10000 | | PBC | 17.46 | 17.46 | 17.46 | 17.46 | -2.35 | -0.42 | 0 | | HI | 3.42 | 3.42 | 3.42 | 3.42 | -2.29 | -0.08 | 100000 | | COSCO | 7.00 | 7.00 | 6.80 | 6.84 | -2.29 | -0.16 | 903800 | | PIZZA | 7.71 | 7.89 | 7.71 | 7.72 | -2.28 | -0.18 | 12700 | | MBC | 6.08 | 6.08 | 6.06 | 6.06 | -2.26 | -0.14 | 300 | | FOOD | 0.44 | 0.44 | 0.44 | 0.44 | -2.22 | -0.01 | 50000 | | ACE | 1.37 | 1.37 | 1.37 | 1.37 | -2.14 | -0.03 | 8000 | | LTG | 12.82 | 12.88 | 12.62 | 12.64 | -2.02 | -0.26 | 1880500 | | GTPPB | 965.00 | 965.00 | 961.00 | 961.00 | -1.94 | -19.00 | 1000 | | CAT | 9.66 | 9.66 | 9.66 | 9.66 | -1.93 | -0.19 | 1000 | | HOME | 0.51 | 0.52 | 0.50 | 0.51 | -1.92 | -0.01 | 969000 | | MARC | 0.53 | 0.53 | 0.51 | 0.52 | -1.89 | -0.01 | 597000 | | RCI | 3.24 | 3.35 | 3.23 | 3.23 | -1.82 | -0.06 | 39000 | | HLCM | 3.94 | 3.94 | 3.87 | 3.87 | -1.78 | -0.07 | 0 | | CEU | 17.30 | 17.40 | 17.00 | 17.00 | -1.73 | -0.30 | 43800 | | MJC | 1.28 | 1.28 | 1.27 | 1.27 | -1.55 | -0.02 | 0 | | SSI | 3.40 | 3.40 | 3.34 | 3.35 | -1.47 | -0.05 | 535000 | |
|
