| Symbol | Open | High | Low | Close | Percent | Change | Volume | | VZC | 54.00 | 55.00 | 53.00 | 54.05 | 1.07 | 0.57 | 34403 | | ERM | 1084.00 | 1084.00 | 1040.00 | 1069.00 | -1.84 | -20.00 | 34076 | | MMC | 7.60 | 7.60 | 7.50 | 7.75 | 1.31 | 0.10 | 33625 | | FDSA | 2313.00 | 2364.00 | 2299.00 | 2337.00 | -1.89 | -45.00 | 33504 | | CAR | 173.75 | 173.75 | 165.25 | 172.00 | -0.58 | -1.00 | 33406 | | HID | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 50.00 | 33365 | | IERP | 7.50 | 8.10 | 7.89 | 8.10 | 1.25 | 0.10 | 32838 | | HAIK | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00 | 32772 | | SDL | 655.50 | 667.00 | 655.50 | 663.00 | 0.23 | 1.50 | 32714 | | MPLE | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00 | 32627 | | ANR | 0.28 | 0.00 | 0.00 | 0.28 | 0.00 | 0.00 | 32160 | | GTC | 29.00 | 0.00 | 0.00 | 29.25 | 0.86 | 0.25 | 31447 | | TET | 483.00 | 485.00 | 474.00 | 485.00 | 0.21 | 1.00 | 30998 | | MEDG | 302.50 | 540.20 | 540.00 | 302.50 | -7.63 | -25.00 | 30822 | | EDP | 66.50 | 0.00 | 0.00 | 66.50 | 0.00 | 0.00 | 30717 | | OBT | 16.88 | 16.75 | 16.75 | 17.25 | 2.19 | 0.37 | 30000 | | LMS | 50.00 | 50.00 | 50.00 | 50.75 | 1.00 | 0.50 | 30000 | | COLT | 196.00 | 196.00 | 189.61 | 189.75 | -0.13 | -0.25 | 29449 | | CAD | 8.00 | 8.15 | 8.15 | 8.00 | 0.00 | 0.00 | 28372 | | KGP | 28.80 | 28.85 | 28.63 | 28.75 | -0.45 | -0.13 | 28253 | | FTC | 13.38 | 13.00 | 13.00 | 13.38 | 0.00 | 0.00 | 28234 | | HSP | 336.50 | 338.50 | 333.75 | 338.50 | -1.53 | -5.25 | 28051 | | LRL | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 28000 | | FOGL | 8.70 | 8.70 | 8.70 | 8.50 | 0.00 | 0.00 | 27874 | | AURR | 11.50 | 11.11 | 11.11 | 11.50 | 0.00 | 0.00 | 27545 | | NXR | 169.00 | 172.50 | 169.00 | 172.50 | 0.07 | 0.12 | 27529 | | VLK | 17.38 | 17.64 | 17.00 | 17.00 | -3.52 | -0.62 | 27151 | | FEN | 55.50 | 0.00 | 0.00 | 55.50 | 0.00 | 0.00 | 26555 | | BGBL | 2.25 | 2.70 | 1.50 | 2.25 | 0.00 | 0.00 | 26301 | | FDL | 188.25 | 195.75 | 185.00 | 195.75 | 1.95 | 3.75 | 26114 | | FKL | 187.50 | 190.60 | 182.00 | 191.50 | 2.13 | 4.00 | 25379 | | FRM | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 25252 | | EDL | 0.66 | 0.80 | 0.80 | 0.66 | 0.00 | 0.00 | 25000 | | CGH | 19.25 | 19.25 | 19.25 | 17.88 | -2.72 | -0.50 | 25000 | | BVC | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00 | 25000 | | ARG | 3.12 | 0.00 | 0.00 | 3.12 | 0.00 | 0.00 | 25000 | | MEN | 16.00 | 16.40 | 15.00 | 15.03 | -6.06 | -0.97 | 24812 | | UTV | 174.50 | 180.00 | 168.50 | 172.00 | -4.31 | -7.75 | 24672 | | OXIG | 1075.00 | 1075.00 | 1009.00 | 1042.00 | -3.34 | -36.00 | 24654 | | GAW | 1350.00 | 1350.00 | 1317.00 | 1332.00 | -1.33 | -18.00 | 24603 | | CNC | 77.00 | 0.00 | 0.00 | 77.50 | 0.65 | 0.50 | 24356 | | IOM | 312.25 | 315.00 | 310.25 | 311.50 | -1.42 | -4.50 | 24165 | | IND | 225.00 | 0.00 | 0.00 | 225.00 | 0.00 | 0.00 | 23867 | | LOK | 387.50 | 0.00 | 0.00 | 387.50 | 0.00 | 0.00 | 23742 | | CLL | 126.50 | 0.00 | 0.00 | 126.50 | 0.00 | 0.00 | 23096 | | BRY | 71.50 | 0.00 | 0.00 | 71.50 | 0.00 | 0.00 | 23000 | | MCGN | 437.50 | 421.50 | 420.00 | 420.00 | -2.89 | -12.50 | 22939 | | WCW | 45.50 | 39.25 | 39.25 | 45.50 | 0.00 | 0.00 | 22222 | | LIO | 445.00 | 473.00 | 440.00 | 473.00 | 5.11 | 23.00 | 22204 | | RCDO | 760.50 | 777.00 | 755.00 | 777.00 | -0.77 | -6.00 | 22124 | |
|
