| Symbol | Open | High | Low | Close | Percent | Change | Volume | | WYNN | 143.88 | 149.65 | 143.88 | 147.49 | 4.45 | 6.28 | 3935635 | | AKRX | 32.49 | 32.69 | 32.36 | 32.57 | 0.40 | 0.13 | 3867479 | | VLCCF | 4.78 | 5.18 | 4.62 | 5.00 | 0.00 | 0.00 | 3859671 | | RUE | 41.51 | 42.00 | 41.46 | 41.99 | 1.82 | 0.75 | 3859067 | | FTR | 11.92 | 12.19 | 11.62 | 12.11 | 1.94 | 0.23 | 3840096 | | DNKN | 58.35 | 60.66 | 57.32 | 59.07 | -0.03 | -0.02 | 3819951 | | CMCSK | 58.72 | 59.56 | 57.94 | 58.00 | -2.83 | -1.69 | 3773910 | | TXN | 96.28 | 97.04 | 96.18 | 96.69 | 0.66 | 0.63 | 3770261 | | BIDU | 238.00 | 244.41 | 235.03 | 243.94 | 3.18 | 7.52 | 3757181 | | MKTG | 26.99 | 27.06 | 26.98 | 26.98 | -0.04 | -0.01 | 3750681 | | MRVL | 18.32 | 18.50 | 18.28 | 18.47 | 1.32 | 0.24 | 3739139 | | CHTR | 324.34 | 339.42 | 321.82 | 334.17 | 3.15 | 10.19 | 3727221 | | AUXL | 36.50 | 36.76 | 36.08 | 36.47 | -0.16 | -0.06 | 3714961 | | SGYP | 2.71 | 2.83 | 2.71 | 2.73 | 1.11 | 0.03 | 3712902 | | OPEN | 102.97 | 103.01 | 102.86 | 102.95 | -0.02 | -0.02 | 3646624 | | MOVE | 20.99 | 21.00 | 20.94 | 20.95 | -0.14 | -0.03 | 3626520 | | OVTI | 0.00 | 29.42 | 29.15 | 29.38 | 1.49 | 0.43 | 3603459 | | DRWI | 0.21 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00 | 3597000 | | HLIT | 3.20 | 3.75 | 3.15 | 3.70 | 25.42 | 0.75 | 3578230 | | SPWR | 7.18 | 7.35 | 7.00 | 7.12 | -0.56 | -0.04 | 3539650 | | FSIN | 9.41 | 9.48 | 9.38 | 9.45 | 1.29 | 0.12 | 3516733 | | ESRX | 61.50 | 61.71 | 60.89 | 61.29 | -0.10 | -0.06 | 3511497 | | TLAB | 2.44 | 2.45 | 2.44 | 2.44 | 0.00 | 0.00 | 3510828 | | DISCK | 17.97 | 18.01 | 17.56 | 17.81 | -0.67 | -0.12 | 3509832 | | CWTR | 0.06 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00 | 3507635 | | AMZN | 1109.00 | 1110.54 | 1101.12 | 1105.28 | -0.50 | -5.57 | 3474829 | | GLUU | 3.98 | 4.07 | 3.93 | 4.01 | 2.04 | 0.08 | 3451062 | | FNSR | 23.30 | 24.01 | 23.16 | 23.54 | 1.16 | 0.27 | 3449081 | | CRZO | 16.74 | 17.87 | 16.53 | 17.69 | 5.86 | 0.98 | 3401603 | | HIMX | 10.18 | 10.23 | 9.97 | 10.20 | 1.19 | 0.12 | 3369237 | | KIOR | 0.07 | 0.07 | 0.02 | 0.03 | -57.14 | -0.04 | 3363715 | | BPOP | 33.88 | 37.87 | 33.64 | 36.68 | 7.57 | 2.58 | 3353134 | | HZNP | 13.70 | 13.86 | 13.38 | 13.56 | -1.24 | -0.17 | 3330328 | | NUAN | 14.78 | 14.93 | 14.70 | 14.74 | -0.14 | -0.02 | 3280837 | | QLIK | 30.48 | 30.50 | 30.47 | 30.50 | 0.00 | 0.00 | 3271964 | | BBBY | 19.92 | 19.92 | 19.52 | 19.90 | -0.15 | -0.03 | 3245529 | | AVGO | 262.50 | 266.70 | 261.30 | 263.91 | 1.03 | 2.68 | 3230935 | | WBMD | 66.50 | 66.54 | 66.48 | 66.48 | 0.02 | 0.01 | 3214195 | | IMRS | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 3202587 | | OSTK | 45.45 | 46.45 | 43.50 | 45.90 | 4.44 | 1.95 | 3194217 | | PVTB | 60.33 | 61.10 | 60.33 | 60.97 | 1.18 | 0.71 | 3193785 | | LNET | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 3189497 | | OPXAW | 0.10 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00 | 3171192 | | PSEC | 6.01 | 6.11 | 5.99 | 5.99 | -0.50 | -0.03 | 3145074 | | MDAS | 31.33 | 31.35 | 31.30 | 31.35 | 0.03 | 0.01 | 3142731 | | ZLTQ | 56.49 | 56.49 | 56.48 | 56.48 | 0.00 | 0.00 | 3119757 | | CRBC | 22.79 | 23.16 | 22.53 | 22.69 | -0.13 | -0.03 | 3106597 | | MEMP | 0.13 | 0.15 | 0.12 | 0.12 | -7.69 | -0.01 | 3095131 | | ALTR | 53.94 | 53.97 | 53.94 | 53.96 | 0.06 | 0.03 | 3079930 | | TRLG | 31.97 | 32.00 | 31.91 | 31.98 | 0.16 | 0.05 | 3069999 | |
|
