Symbol | Open | High | Low | Close | Percent | Change | Volume | BDZ | 18.90 | 24.20 | 18.90 | 24.20 | 31.52 | 5.80 | 27797 | NXB | 10.90 | 11.20 | 10.90 | 11.20 | 28.74 | 2.50 | 235 | 06N | 5.80 | 7.40 | 5.78 | 7.40 | 28.03 | 1.62 | 368069 | SPH | 16.40 | 16.40 | 16.40 | 16.40 | 21.93 | 2.95 | 2177 | SFN | 3.98 | 4.60 | 3.98 | 4.60 | 17.95 | 0.70 | 30800 | PSM | 0.73 | 0.73 | 0.73 | 0.73 | 17.74 | 0.11 | 1 | PBB | 1.05 | 1.15 | 1.05 | 1.15 | 17.35 | 0.17 | 550 | STI | 2.58 | 2.58 | 2.58 | 2.58 | 17.27 | 0.38 | 3 | GKS | 0.22 | 0.22 | 0.22 | 0.22 | 15.79 | 0.03 | 10500 | RBW | 39.00 | 44.70 | 39.00 | 44.50 | 15.58 | 6.00 | 80441 | MRH | 0.13 | 0.15 | 0.13 | 0.15 | 15.38 | 0.02 | 31600 | FPO | 3.08 | 5.20 | 2.48 | 3.52 | 15.03 | 0.46 | 79693 | DUA | 3.82 | 4.49 | 3.77 | 4.38 | 14.36 | 0.55 | 40458 | IBC | 1.68 | 1.90 | 1.68 | 1.90 | 13.77 | 0.23 | 900 | ATO | 0.18 | 0.18 | 0.18 | 0.18 | 12.50 | 0.02 | 1000 | MLB | 5.80 | 6.55 | 5.80 | 6.40 | 12.28 | 0.70 | 1736 | LET | 1.70 | 1.70 | 1.70 | 1.70 | 11.84 | 0.18 | 1100 | BTK | 0.29 | 0.29 | 0.29 | 0.29 | 11.54 | 0.03 | 10000 | VAR | 0.99 | 1.23 | 0.98 | 1.08 | 11.34 | 0.11 | 158312 | M4B | 14.00 | 14.00 | 14.00 | 14.00 | 11.11 | 1.40 | 150 | OPT | 0.52 | 0.60 | 0.47 | 0.60 | 11.11 | 0.06 | 283315 | TRI | 4.72 | 4.72 | 4.72 | 4.72 | 10.80 | 0.46 | 1 | ALD | 5.50 | 6.10 | 5.50 | 6.10 | 9.91 | 0.55 | 174 | FMG | 47.40 | 52.00 | 44.20 | 52.00 | 9.70 | 4.60 | 1292 | 4MB | 1.37 | 1.50 | 1.34 | 1.50 | 9.49 | 0.13 | 5340 | FIG | 0.96 | 1.14 | 0.96 | 1.04 | 9.47 | 0.09 | 18774 | SWT | 7.00 | 7.48 | 7.00 | 7.46 | 9.38 | 0.64 | 375 | PRN | 0.12 | 0.12 | 0.12 | 0.12 | 9.09 | 0.01 | 9100 | CPA | 1.23 | 1.23 | 1.23 | 1.23 | 8.85 | 0.10 | 11008 | TLG | 0.57 | 0.62 | 0.57 | 0.62 | 8.77 | 0.05 | 81491 | OUT | 0.62 | 0.63 | 0.60 | 0.63 | 8.62 | 0.05 | 20705 | HMP | 0.13 | 0.13 | 0.13 | 0.13 | 8.33 | 0.01 | 20931 | TMP | 1.25 | 1.36 | 1.25 | 1.34 | 8.06 | 0.10 | 11255 | IPF | 5.85 | 6.40 | 5.40 | 6.30 | 7.69 | 0.45 | 18420 | AFH | 2.10 | 2.30 | 2.10 | 2.30 | 7.48 | 0.16 | 3585 | LSI | 12.20 | 13.00 | 12.20 | 13.00 | 7.00 | 0.85 | 12220 | BCM | 10.20 | 10.70 | 10.10 | 10.70 | 7.00 | 0.70 | 13297 | ETX | 3.52 | 3.76 | 3.52 | 3.76 | 6.82 | 0.24 | 112713 | ELM | 0.47 | 0.47 | 0.47 | 0.47 | 6.82 | 0.03 | 19504 | EXC | 0.15 | 0.16 | 0.15 | 0.16 | 6.67 | 0.01 | 119043 | KGN | 34.20 | 36.40 | 33.80 | 36.00 | 6.51 | 2.20 | 28036 | FVE | 0.33 | 0.33 | 0.30 | 0.33 | 6.45 | 0.02 | 6099 | BPX | 4.80 | 5.00 | 4.80 | 5.00 | 6.38 | 0.30 | 2638 | SWG | 29.40 | 30.80 | 29.40 | 30.80 | 6.21 | 1.80 | 500 | PFM | 7.85 | 7.85 | 7.85 | 7.85 | 6.08 | 0.45 | 50 | MSZ | 3.52 | 3.97 | 3.52 | 3.67 | 6.07 | 0.21 | 800762 | MLP | 0.70 | 0.70 | 0.70 | 0.70 | 6.06 | 0.04 | 10 | MDN | 1.67 | 1.80 | 1.65 | 1.80 | 5.88 | 0.10 | 4020 | SFS | 1.05 | 1.11 | 1.04 | 1.09 | 5.83 | 0.06 | 149745 | MDG | 19.00 | 20.70 | 19.00 | 20.10 | 5.79 | 1.10 | 73269 | |
|