| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ERH | 2.58 | 2.58 | 2.58 | 2.58 | -2.27 | -0.06 | 695 | | DEL | 10.05 | 10.15 | 9.88 | 9.92 | -2.27 | -0.23 | 35416 | | LCN | 0.44 | 0.45 | 0.43 | 0.43 | -2.27 | -0.01 | 47563 | | ICD | 1.26 | 1.33 | 1.19 | 1.33 | -2.21 | -0.03 | 1755 | | INS | 3.60 | 3.60 | 3.60 | 3.60 | -2.17 | -0.08 | 30 | | LEG | 18.10 | 18.10 | 18.10 | 18.10 | -2.16 | -0.40 | 1000 | | KCH | 0.46 | 0.46 | 0.46 | 0.46 | -2.13 | -0.01 | 9100 | | VGO | 664.00 | 664.00 | 650.00 | 650.00 | -2.11 | -14.00 | 377 | | IVO | 2.87 | 2.88 | 2.77 | 2.83 | -2.08 | -0.06 | 8860 | | MBF | 3.47 | 3.47 | 3.23 | 3.37 | -2.03 | -0.07 | 11058 | | JJB | 1.90 | 1.93 | 1.87 | 1.93 | -2.03 | -0.04 | 1415 | | PXM | 4.03 | 4.04 | 3.88 | 3.90 | -2.01 | -0.08 | 224356 | | VDS | 5.20 | 5.20 | 4.90 | 4.90 | -2.00 | -0.10 | 437 | | RDG | 2.90 | 3.10 | 2.88 | 2.94 | -2.00 | -0.06 | 2921 | | INL | 6.28 | 6.30 | 6.10 | 6.10 | -1.93 | -0.12 | 3898 | | MGT | 107.00 | 107.00 | 102.00 | 103.00 | -1.90 | -2.00 | 1017 | | KCI | 1.07 | 1.07 | 1.03 | 1.05 | -1.87 | -0.02 | 1910 | | NOV | 0.55 | 0.55 | 0.52 | 0.54 | -1.82 | -0.01 | 80828 | | PUN | 0.57 | 0.57 | 0.52 | 0.55 | -1.79 | -0.01 | 140105 | | NTS | 5.55 | 5.55 | 5.55 | 5.55 | -1.77 | -0.10 | 60 | | OPL | 7.46 | 7.46 | 7.24 | 7.27 | -1.76 | -0.13 | 1581318 | | IZO | 2.89 | 2.89 | 2.80 | 2.80 | -1.75 | -0.05 | 1427 | | OPG | 2.28 | 2.28 | 2.28 | 2.28 | -1.72 | -0.04 | 10 | | ISG | 1.76 | 1.76 | 1.41 | 1.75 | -1.69 | -0.03 | 10975 | | NVV | 3.50 | 3.60 | 3.42 | 3.54 | -1.67 | -0.06 | 1163 | | TLV | 8.65 | 8.90 | 8.65 | 8.85 | -1.67 | -0.15 | 12524 | | BBA | 6.58 | 6.58 | 6.52 | 6.53 | -1.66 | -0.11 | 3594 | | SNX | 24.95 | 25.00 | 24.20 | 24.50 | -1.61 | -0.40 | 20240 | | FMF | 3.76 | 3.76 | 3.70 | 3.70 | -1.60 | -0.06 | 77615 | | EKP | 0.62 | 0.62 | 0.60 | 0.62 | -1.59 | -0.01 | 24493 | | BOS | 9.40 | 9.52 | 9.30 | 9.35 | -1.58 | -0.15 | 6873 | | FSG | 12.60 | 12.60 | 12.60 | 12.60 | -1.56 | -0.20 | 4100 | | CHP | 19.75 | 19.75 | 19.10 | 19.45 | -1.52 | -0.30 | 1123 | | AGO | 8.02 | 8.06 | 7.90 | 7.96 | -1.49 | -0.12 | 15466 | | PBX | 20.80 | 21.10 | 20.50 | 20.60 | -1.44 | -0.30 | 9731 | | NVT | 140.00 | 141.00 | 140.00 | 141.00 | -1.40 | -2.00 | 61 | | PGM | 2.88 | 2.88 | 2.84 | 2.84 | -1.39 | -0.04 | 3124 | | VRB | 1.50 | 1.50 | 1.48 | 1.48 | -1.33 | -0.02 | 1636 | | MMA | 4.52 | 4.54 | 4.52 | 4.52 | -1.31 | -0.06 | 3300 | | 11B | 685.00 | 693.00 | 682.00 | 686.00 | -1.29 | -9.00 | 1409 | | CDR | 132.00 | 132.40 | 128.50 | 129.35 | -1.26 | -1.65 | 533344 | | MPS | 7.90 | 7.90 | 7.90 | 7.90 | -1.25 | -0.10 | 70 | | FHD | 7.90 | 7.90 | 7.90 | 7.90 | -1.25 | -0.10 | 127 | | ASE | 48.60 | 48.80 | 47.40 | 48.00 | -1.23 | -0.60 | 8950 | | POZ | 4.05 | 4.08 | 3.95 | 4.00 | -1.23 | -0.05 | 50483 | | MMS | 4.09 | 4.09 | 4.03 | 4.05 | -1.22 | -0.05 | 907 | | PTH | 0.82 | 0.83 | 0.82 | 0.83 | -1.19 | -0.01 | 2643 | | TOW | 8.40 | 8.40 | 8.40 | 8.40 | -1.18 | -0.10 | 162 | | MXC | 8.94 | 8.94 | 8.70 | 8.70 | -1.14 | -0.10 | 863 | | ZEP | 21.90 | 22.00 | 21.50 | 21.70 | -1.14 | -0.25 | 9505 | |
|
