| Symbol | Open | High | Low | Close | Percent | Change | Volume | | EXPN | 1520.00 | 1544.00 | 1519.00 | 1537.00 | 1.18 | 18.00 | 1977672 | | TTG | 217.00 | 217.00 | 215.00 | 215.75 | 1.17 | 2.50 | 9146 | | IPO | 137.60 | 139.90 | 137.10 | 137.80 | 1.17 | 1.60 | 98652 | | IFP | 147.75 | 151.50 | 147.75 | 152.25 | 1.16 | 1.75 | 10351 | | RSA | 645.50 | 654.00 | 643.50 | 654.00 | 1.16 | 7.50 | 1503403 | | CSRT | 1051.00 | 1068.00 | 1045.00 | 1058.00 | 1.15 | 12.00 | 4023 | | RR | 921.00 | 932.50 | 919.00 | 931.50 | 1.14 | 10.50 | 3817014 | | AEX | 2.67 | 2.90 | 2.90 | 2.70 | 1.12 | 0.03 | 500 | | TATE | 672.00 | 700.50 | 670.00 | 680.00 | 1.12 | 7.50 | 2436515 | | LRM | 11.75 | 13.62 | 13.27 | 11.75 | 1.12 | 0.13 | 338892 | | BMY | 180.00 | 182.00 | 178.50 | 181.75 | 1.11 | 2.00 | 4992 | | DCG | 595.50 | 603.50 | 593.00 | 597.00 | 1.10 | 6.50 | 114538 | | CLI | 208.00 | 210.00 | 204.20 | 204.20 | 1.09 | 2.20 | 8850 | | TSCO | 172.75 | 176.25 | 171.95 | 175.70 | 1.09 | 1.90 | 14247173 | | TPK | 1488.00 | 1507.00 | 1487.00 | 1504.00 | 1.08 | 16.00 | 627870 | | BA | 602.50 | 610.50 | 601.50 | 609.00 | 1.08 | 6.50 | 4957391 | | JIM | 465.00 | 450.00 | 445.00 | 470.00 | 1.08 | 5.00 | 18184 | | SNR | 241.20 | 245.00 | 241.20 | 244.20 | 1.08 | 2.60 | 652130 | | VZC | 54.00 | 55.00 | 53.00 | 54.05 | 1.07 | 0.57 | 34403 | | ELCO | 47.00 | 45.28 | 45.15 | 47.50 | 1.06 | 0.50 | 54635 | | OPM | 47.50 | 44.67 | 43.22 | 48.00 | 1.05 | 0.50 | 264674 | | SMP | 368.60 | 368.60 | 358.00 | 360.10 | 1.04 | 3.70 | 117536 | | RIO | 3469.00 | 3515.50 | 3454.50 | 3496.00 | 1.04 | 36.00 | 3804820 | | MER | 489.50 | 490.00 | 485.00 | 490.00 | 1.03 | 5.00 | 16404 | | JLT | 1183.00 | 1200.00 | 1180.00 | 1188.00 | 1.02 | 12.00 | 69822 | | AVON | 1009.00 | 1009.00 | 985.00 | 986.00 | 1.02 | 10.00 | 1718 | | BAG | 597.00 | 603.50 | 595.00 | 599.50 | 1.01 | 6.00 | 140868 | | KIE | 1286.00 | 1301.00 | 1281.00 | 1300.00 | 1.01 | 13.00 | 118335 | | DRV | 49.50 | 50.00 | 50.00 | 50.00 | 1.01 | 0.50 | 4370 | | SL | 429.30 | 434.70 | 428.20 | 434.30 | 1.00 | 4.30 | 2835136 | | ISAT | 769.50 | 781.50 | 768.50 | 775.00 | 0.98 | 7.50 | 1136578 | | SHP | 4303.00 | 4364.50 | 4277.50 | 4351.00 | 0.97 | 42.00 | 1462282 | | IOF | 12.00 | 12.00 | 12.00 | 12.50 | 0.97 | 0.12 | 30000 | | ADN | 324.30 | 328.70 | 323.10 | 328.70 | 0.95 | 3.10 | 1828957 | | CAU | 54.00 | 54.00 | 54.00 | 53.00 | 0.95 | 0.50 | 5000 | | TPT | 81.00 | 81.00 | 80.50 | 80.75 | 0.94 | 0.75 | 8211 | | SDL | 643.50 | 650.00 | 642.00 | 646.00 | 0.94 | 6.00 | 5910 | | TRY | 350.00 | 352.80 | 350.00 | 352.60 | 0.94 | 3.30 | 111173 | | PSN | 2475.00 | 2516.00 | 2470.00 | 2496.00 | 0.93 | 23.00 | 1079587 | | MCRO | 2259.00 | 2284.00 | 2258.00 | 2284.00 | 0.93 | 21.00 | 387427 | | SDY | 54.50 | 54.75 | 54.50 | 54.75 | 0.92 | 0.50 | 16647 | | GWMO | 1.09 | 1.69 | 1.31 | 1.10 | 0.92 | 0.01 | 151291555 | | MWE | 27.25 | 24.00 | 23.69 | 27.50 | 0.92 | 0.25 | 12400 | | HSV | 718.00 | 728.00 | 718.00 | 722.50 | 0.91 | 6.50 | 202780 | | FPM | 84.75 | 85.00 | 83.75 | 84.75 | 0.89 | 0.75 | 318762 | | FUTR | 318.25 | 324.00 | 317.00 | 319.50 | 0.87 | 2.75 | 17982 | | REC | 43.50 | 43.50 | 43.50 | 44.50 | 0.86 | 0.38 | 1717 | | SKG | 2307.00 | 2344.00 | 2307.00 | 2344.00 | 0.86 | 20.00 | 219508 | | MARS | 117.00 | 117.90 | 116.30 | 117.30 | 0.86 | 1.00 | 1822428 | | LSE | 3780.00 | 3835.00 | 3774.00 | 3825.00 | 0.84 | 32.00 | 708668 | |
|
