| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CAB | 32.40 | 32.40 | 32.40 | 32.40 | -19.00 | -7.60 | 9700 | | ALHI | 5.41 | 5.41 | 5.41 | 5.41 | -12.74 | -0.79 | 100 | | GPH | 12.00 | 12.00 | 11.98 | 11.98 | -10.86 | -1.46 | 800 | | DWC | 1.38 | 1.38 | 1.36 | 1.36 | -9.33 | -0.14 | 58000 | | SEVN | 88.90 | 88.90 | 81.80 | 81.80 | -8.09 | -7.20 | 83400 | | LSC | 0.63 | 0.65 | 0.63 | 0.65 | -7.14 | -0.05 | 127000 | | FRUIT | 1.26 | 1.27 | 1.15 | 1.17 | -7.14 | -0.09 | 9539000 | | PAX | 1.70 | 1.70 | 1.70 | 1.70 | -7.10 | -0.13 | 2000 | | MB | 0.29 | 0.29 | 0.29 | 0.29 | -6.45 | -0.02 | 60000 | | RLT | 0.15 | 0.15 | 0.15 | 0.15 | -6.25 | -0.01 | 140000 | | PBC | 18.00 | 18.00 | 18.00 | 18.00 | -6.25 | -1.20 | 400 | | CIC | 15.76 | 15.76 | 14.84 | 14.84 | -5.96 | -0.94 | 1600 | | MAHB | 0.66 | 0.66 | 0.66 | 0.66 | -5.71 | -0.04 | 2000 | | BCB | 4.60 | 4.60 | 4.52 | 4.56 | -5.00 | -0.24 | 20000 | | MVC | 5.40 | 5.40 | 5.30 | 5.40 | -4.93 | -0.28 | 3200 | | PTC | 100.00 | 100.00 | 100.00 | 100.00 | -4.76 | -5.00 | 90 | | BRN | 0.75 | 0.75 | 0.74 | 0.74 | -3.90 | -0.03 | 236000 | | ALI | 25.85 | 26.05 | 24.85 | 24.85 | -3.68 | -0.95 | 25547100 | | GERI | 0.84 | 0.87 | 0.84 | 0.87 | -3.33 | -0.03 | 401000 | | TCB2A | 0.94 | 0.94 | 0.91 | 0.91 | -3.19 | -0.03 | 14000 | | NI | 0.62 | 0.62 | 0.62 | 0.62 | -3.12 | -0.02 | 45000 | | PMPC | 5.41 | 5.41 | 5.41 | 5.41 | -3.05 | -0.17 | 8600 | | CHP | 1.05 | 1.05 | 1.02 | 1.02 | -2.86 | -0.03 | 482000 | | BC | 4.60 | 4.60 | 4.60 | 4.60 | -2.54 | -0.12 | 19000 | | SMPH | 33.50 | 33.65 | 32.80 | 32.80 | -2.53 | -0.85 | 10920800 | | AB | 5.20 | 5.32 | 5.20 | 5.20 | -2.44 | -0.13 | 500 | | GSMI | 153.40 | 153.40 | 148.80 | 150.00 | -2.22 | -3.40 | 34040 | | MAXS | 4.65 | 4.77 | 4.50 | 4.66 | -2.10 | -0.10 | 247000 | | APVI | 9.70 | 9.70 | 9.70 | 9.70 | -2.02 | -0.20 | 300 | | SSI | 2.60 | 2.60 | 2.54 | 2.56 | -1.92 | -0.05 | 460000 | | ICT | 201.40 | 201.60 | 198.00 | 198.00 | -1.88 | -3.80 | 740480 | | TECH | 2.88 | 2.88 | 2.82 | 2.83 | -1.74 | -0.05 | 715000 | | APO | 0.58 | 0.58 | 0.57 | 0.58 | -1.69 | -0.01 | 54000 | | VMC | 3.05 | 3.05 | 3.00 | 3.00 | -1.64 | -0.05 | 91000 | | MJC | 1.28 | 1.28 | 1.27 | 1.27 | -1.55 | -0.02 | 0 | | MWIDE | 3.22 | 3.22 | 3.12 | 3.18 | -1.55 | -0.05 | 440000 | | SM | 917.00 | 927.50 | 910.00 | 910.00 | -1.52 | -14.00 | 140420 | | CHI | 6.08 | 6.12 | 6.08 | 6.12 | -1.45 | -0.09 | 5800 | | WEB | 2.35 | 2.35 | 2.25 | 2.30 | -1.29 | -0.03 | 504000 | | CDC | 0.77 | 0.78 | 0.77 | 0.77 | -1.28 | -0.01 | 38000 | | ORE | 0.79 | 0.79 | 0.78 | 0.78 | -1.27 | -0.01 | 2000 | | LOTO | 1.78 | 1.78 | 1.78 | 1.78 | -1.11 | -0.02 | 2000 | | PIZZA | 9.00 | 9.00 | 8.88 | 8.90 | -1.11 | -0.10 | 291800 | | ANS | 10.90 | 10.90 | 10.80 | 10.80 | -1.10 | -0.12 | 15400 | | PNX3B | 40.50 | 40.70 | 40.50 | 40.70 | -1.09 | -0.45 | 0 | | CAT | 9.10 | 9.10 | 9.10 | 9.10 | -1.09 | -0.10 | 200 | | LR | 2.88 | 2.88 | 2.77 | 2.80 | -1.06 | -0.03 | 735000 | | AGI | 13.72 | 13.88 | 13.52 | 13.58 | -1.02 | -0.14 | 1678100 | | AT | 3.92 | 3.92 | 3.91 | 3.91 | -1.01 | -0.04 | 193000 | | PNB | 18.96 | 18.96 | 18.72 | 18.76 | -0.95 | -0.18 | 47600 | |
|
