| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ENL | 15.66 | 15.88 | 15.63 | 15.81 | -66.25 | -31.04 | 177319 | | MHR | 0.19 | 0.19 | 0.15 | 0.15 | -42.31 | -0.11 | 2528896 | | STP | 0.71 | 0.78 | 0.45 | 0.53 | -39.77 | -0.35 | 21071898 | | BPZ | 0.15 | 0.22 | 0.10 | 0.15 | -37.50 | -0.09 | 6613876 | | DVR | 0.22 | 0.22 | 0.14 | 0.14 | -36.36 | -0.08 | 2685873 | | KID | 0.55 | 0.55 | 0.30 | 0.38 | -33.33 | -0.19 | 1321193 | | MILL | 0.04 | 0.05 | 0.03 | 0.04 | -33.33 | -0.02 | 1875031 | | ACI | 0.75 | 0.57 | 0.57 | 0.57 | -31.33 | -0.26 | 2256 | | ARO | 0.23 | 0.23 | 0.15 | 0.15 | -28.57 | -0.06 | 6199654 | | CSFS | 0.36 | 0.39 | 0.33 | 0.33 | -23.26 | -0.10 | 601494 | | USU | 0.00 | 1.08 | 0.80 | 0.83 | -22.43 | -0.24 | 2180972 | | UA | 13.02 | 13.36 | 11.40 | 11.53 | -21.78 | -3.21 | 36927916 | | AKS | 5.41 | 5.46 | 4.58 | 4.59 | -21.54 | -1.26 | 92555176 | | PVA | 0.22 | 0.22 | 0.15 | 0.15 | -21.05 | -0.04 | 2586743 | | GSE | 0.53 | 0.54 | 0.41 | 0.42 | -20.75 | -0.11 | 1730653 | | NLS | 13.10 | 13.60 | 12.40 | 13.00 | -20.25 | -3.30 | 3540054 | | AMBO | 1.00 | 1.15 | 0.91 | 0.95 | -19.49 | -0.23 | 593992 | | END | 0.18 | 0.19 | 0.15 | 0.16 | -15.79 | -0.03 | 414807 | | NBG | 0.16 | 0.17 | 0.16 | 0.16 | -15.79 | -0.03 | 15560941 | | PACD | 0.45 | 0.45 | 0.38 | 0.38 | -15.56 | -0.07 | 151805 | | RSH | 0.24 | 0.25 | 0.22 | 0.24 | -14.29 | -0.04 | 7076030 | | CBI | 17.01 | 17.58 | 13.76 | 13.94 | -13.84 | -2.24 | 11778397 | | CTC | 0.75 | 0.75 | 0.66 | 0.68 | -11.69 | -0.09 | 19355 | | LL | 33.27 | 35.94 | 30.68 | 30.78 | -11.48 | -3.99 | 5974009 | | ISH | 1.82 | 1.92 | 1.62 | 1.62 | -10.99 | -0.20 | 110780 | | GMXR | 2.49 | 2.53 | 2.18 | 2.19 | -10.61 | -0.26 | 601580 | | LAS | 0.36 | 0.44 | 0.23 | 0.28 | -9.68 | -0.03 | 1619396 | | FDP | 47.22 | 47.22 | 43.40 | 44.51 | -8.75 | -4.27 | 1459546 | | EGO | 1.30 | 1.32 | 1.22 | 1.25 | -8.09 | -0.11 | 21707051 | | MWE | 44.90 | 45.25 | 40.70 | 41.53 | -7.75 | -3.49 | 8018093 | | SDRL | 0.27 | 0.27 | 0.25 | 0.25 | -7.41 | -0.02 | 2677104 | | OXF | 1.02 | 1.09 | 0.99 | 1.00 | -7.41 | -0.08 | 32589 | | NQ | 3.93 | 3.96 | 3.65 | 3.68 | -7.07 | -0.28 | 693545 | | OHI | 30.15 | 30.15 | 27.87 | 28.86 | -6.81 | -2.11 | 16204390 | | HNR | 7.05 | 7.15 | 6.62 | 6.62 | -6.76 | -0.48 | 542478 | | FBN | 0.57 | 0.60 | 0.51 | 0.56 | -6.67 | -0.04 | 571722 | | MN | 3.90 | 3.90 | 3.60 | 3.65 | -6.41 | -0.25 | 117873 | | SQNS | 2.01 | 2.04 | 1.79 | 1.81 | -6.22 | -0.12 | 670056 | | CBE | 79.19 | 79.59 | 74.50 | 74.50 | -6.11 | -4.85 | 10067919 | | SCG | 45.93 | 46.24 | 42.75 | 43.14 | -6.03 | -2.77 | 4057830 | | GCA | 5.05 | 5.13 | 4.84 | 4.86 | -5.81 | -0.30 | 1067803 | | RC | 11.34 | 11.53 | 11.34 | 11.53 | -5.72 | -0.70 | 217 | | HDY | 0.74 | 0.74 | 0.66 | 0.67 | -5.63 | -0.04 | 54019 | | KOG | 6.92 | 7.04 | 6.56 | 6.56 | -5.61 | -0.39 | 49080224 | | INT | 29.38 | 29.50 | 27.61 | 27.80 | -5.60 | -1.65 | 1851233 | | FST | 0.38 | 0.40 | 0.34 | 0.34 | -5.56 | -0.02 | 2201355 | | PRGN | 0.86 | 0.86 | 0.72 | 0.72 | -5.26 | -0.04 | 468844 | | UPL | 8.30 | 8.31 | 7.72 | 7.94 | -5.25 | -0.44 | 1884671 | | TNK | 1.56 | 1.57 | 1.47 | 1.48 | -5.13 | -0.08 | 1415629 | | DSW | 19.89 | 20.23 | 19.11 | 19.15 | -5.01 | -1.01 | 3112944 | |
|
