Symbol | Open | High | Low | Close | Percent | Change | Volume | IST | 0.75 | 0.76 | 0.70 | 0.76 | 2.70 | 0.02 | 133333 | HUGE | 19.10 | 19.10 | 18.10 | 18.60 | -3.63 | -0.70 | 127696 | MRB | 7.20 | 7.23 | 7.05 | 7.12 | -0.28 | -0.02 | 122657 | EXC | 0.15 | 0.16 | 0.15 | 0.16 | 6.67 | 0.01 | 119043 | ETX | 3.52 | 3.76 | 3.52 | 3.76 | 6.82 | 0.24 | 112713 | RFK | 1.16 | 1.16 | 1.15 | 1.15 | -0.86 | -0.01 | 105467 | ALR | 45.99 | 46.00 | 45.15 | 45.55 | 1.00 | 0.45 | 105250 | EUR | 18.06 | 18.06 | 17.65 | 18.05 | 0.50 | 0.09 | 100635 | WLT | 8.35 | 8.40 | 8.11 | 8.15 | -2.40 | -0.20 | 100572 | AWM | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 100537 | RDL | 2.00 | 2.20 | 1.87 | 1.92 | -4.00 | -0.08 | 99390 | P2B | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 94499 | ATT | 26.94 | 27.24 | 26.48 | 26.66 | -0.82 | -0.22 | 90446 | OVI | 0.50 | 0.50 | 0.39 | 0.43 | -14.00 | -0.07 | 87854 | MPY | 0.98 | 0.99 | 0.96 | 0.97 | -1.02 | -0.01 | 87524 | SIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 87146 | CCC | 44.90 | 46.50 | 44.90 | 45.68 | 1.33 | 0.60 | 83059 | TLG | 0.57 | 0.62 | 0.57 | 0.62 | 8.77 | 0.05 | 81491 | NOV | 0.55 | 0.55 | 0.52 | 0.54 | -1.82 | -0.01 | 80828 | RBW | 39.00 | 44.70 | 39.00 | 44.50 | 15.58 | 6.00 | 80441 | FPO | 3.08 | 5.20 | 2.48 | 3.52 | 15.03 | 0.46 | 79693 | FMF | 3.76 | 3.76 | 3.70 | 3.70 | -1.60 | -0.06 | 77615 | MDG | 19.00 | 20.70 | 19.00 | 20.10 | 5.79 | 1.10 | 73269 | RLP | 8.70 | 9.34 | 8.70 | 9.20 | 5.75 | 0.50 | 71734 | BML | 5.46 | 5.51 | 5.43 | 5.50 | 0.73 | 0.04 | 66892 | RNK | 2.52 | 2.69 | 2.52 | 2.60 | 3.17 | 0.08 | 64663 | HRL | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 63678 | PCX | 3.34 | 3.40 | 3.34 | 3.40 | 2.10 | 0.07 | 62618 | SPL | 378.20 | 392.00 | 374.40 | 389.20 | 4.96 | 18.40 | 60364 | ACP | 85.00 | 85.00 | 83.80 | 84.35 | 0.48 | 0.40 | 56926 | SLV | 73.50 | 73.50 | 72.30 | 73.00 | -0.82 | -0.60 | 52365 | ASB | 28.50 | 28.62 | 28.22 | 28.24 | -0.70 | -0.20 | 52101 | CLC | 7.54 | 7.93 | 7.54 | 7.84 | 4.12 | 0.31 | 51900 | BEP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 50926 | BRH | 0.26 | 0.26 | 0.21 | 0.21 | -16.00 | -0.04 | 50894 | POZ | 4.05 | 4.08 | 3.95 | 4.00 | -1.23 | -0.05 | 50483 | ELT | 13.46 | 13.60 | 13.16 | 13.58 | 1.34 | 0.18 | 49150 | FEE | 6.65 | 6.80 | 6.25 | 6.40 | -3.03 | -0.20 | 48317 | OML | 3.68 | 3.69 | 3.58 | 3.67 | -0.81 | -0.03 | 48094 | LCN | 0.44 | 0.45 | 0.43 | 0.43 | -2.27 | -0.01 | 47563 | BHW | 87.00 | 89.00 | 87.00 | 88.70 | 1.72 | 1.50 | 47418 | CBD | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00 | 45392 | PKP | 17.22 | 17.50 | 17.20 | 17.42 | 1.63 | 0.28 | 45090 | MON | 5.18 | 5.30 | 5.18 | 5.20 | 0.00 | 0.00 | 44582 | IGS | 10.50 | 11.20 | 9.00 | 9.40 | -9.62 | -1.00 | 43116 | WXF | 7.80 | 8.30 | 7.25 | 7.50 | 4.90 | 0.35 | 42546 | PLG | 0.18 | 0.20 | 0.18 | 0.18 | -18.18 | -0.04 | 42375 | WTN | 37.50 | 38.00 | 37.40 | 37.70 | 0.53 | 0.20 | 42130 | ERA | 0.57 | 0.57 | 0.55 | 0.55 | -9.84 | -0.06 | 41533 | DUA | 3.82 | 4.49 | 3.77 | 4.38 | 14.36 | 0.55 | 40458 | |
|