| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PHM | 0.31 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00 | 438657 | | DEC | 0.11 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00 | 438200 | | SIC | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 426111 | | ADK | 0.16 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00 | 423200 | | ADI | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 415300 | | THG | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 411738 | | BKR | 0.36 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00 | 407750 | | BOW | 0.28 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00 | 404500 | | ROZ | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 404000 | | CCE | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00 | 393662 | | IWG | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 392030 | | SNS | 0.44 | 0.44 | 0.41 | 0.44 | 2.33 | 0.01 | 383971 | | GQC | 0.29 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 382000 | | AA | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 371500 | | QHR | 3.09 | 3.10 | 3.09 | 3.09 | 0.00 | 0.00 | 365721 | | MIN | 0.87 | 0.91 | 0.87 | 0.89 | 2.30 | 0.02 | 364588 | | MUM | 0.37 | 0.47 | 0.35 | 0.36 | -2.70 | -0.01 | 362801 | | PNO | 0.38 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00 | 356700 | | TZM | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 356000 | | SSM | 0.15 | 0.16 | 0.15 | 0.16 | 14.29 | 0.02 | 344500 | | WCX | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 343050 | | FDC | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 340250 | | EGT | 0.20 | 0.20 | 0.17 | 0.18 | -5.26 | -0.01 | 333347 | | NFE | 0.08 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00 | 332000 | | FEO | 0.11 | 0.14 | 0.10 | 0.12 | 0.00 | 0.00 | 331000 | | VMS | 0.12 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00 | 327235 | | DYA | 0.59 | 0.59 | 0.55 | 0.58 | -1.69 | -0.01 | 320718 | | CO | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 320000 | | ANK | 0.21 | 0.22 | 0.19 | 0.21 | 5.00 | 0.01 | 319000 | | IO | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 318500 | | SRN | 0.79 | 0.80 | 0.75 | 0.77 | 0.00 | 0.00 | 316500 | | TMD | 2.39 | 2.52 | 2.39 | 2.44 | 2.95 | 0.07 | 305706 | | IMI | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 302000 | | TIN | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 300000 | | BPC | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 300000 | | RMC | 9.40 | 9.45 | 9.23 | 9.23 | 0.00 | 0.00 | 296726 | | MGG | 0.23 | 0.23 | 0.21 | 0.21 | -8.70 | -0.02 | 295995 | | JOR | 0.07 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00 | 294000 | | HLM | 0.27 | 0.28 | 0.24 | 0.25 | -7.41 | -0.02 | 293850 | | CWM | 0.10 | 0.11 | 0.10 | 0.11 | 10.00 | 0.01 | 293000 | | BEA | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 290500 | | GMT | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00 | 289500 | | SPC | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00 | 289000 | | HEL | 0.04 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00 | 287000 | | BBI | 0.38 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 286738 | | SVI | 2.22 | 2.30 | 2.22 | 2.30 | 3.14 | 0.07 | 286044 | | PSP | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00 | 284000 | | ROG | 1.31 | 1.40 | 1.31 | 1.33 | 0.00 | 0.00 | 282384 | | SSS | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00 | 281000 | | MTB | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 277999 | |
|
