| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TLT | 9200.00 | 9200.00 | 9200.00 | 9200.00 | -43.21 | -7000.00 | 200 | | HSA | 41000.00 | 41000.00 | 41000.00 | 41000.00 | -38.44 | -25600.00 | 100 | | TPB | 18700.00 | 19000.00 | 18500.00 | 18650.00 | -27.15 | -6950.00 | 7730000 | | PIV | 1200.00 | 1300.00 | 1200.00 | 1200.00 | -25.00 | -400.00 | 104100 | | ATA | 2300.00 | 2400.00 | 2100.00 | 2100.00 | -19.23 | -500.00 | 18100 | | XPH | 8900.00 | 8900.00 | 8900.00 | 8900.00 | -18.35 | -2000.00 | 141 | | V11 | 800.00 | 1000.00 | 800.00 | 900.00 | -18.18 | -200.00 | 45100 | | PXM | 1000.00 | 1100.00 | 900.00 | 1000.00 | -16.67 | -200.00 | 89004 | | NQN | 13500.00 | 13500.00 | 13500.00 | 13500.00 | -16.15 | -2600.00 | 100 | | ICC | 35700.00 | 35700.00 | 35700.00 | 35700.00 | -15.00 | -6300.00 | 100 | | TVP | 76500.00 | 76500.00 | 76500.00 | 76500.00 | -15.00 | -13500.00 | 400 | | BEL | 13000.00 | 13000.00 | 13000.00 | 13000.00 | -14.47 | -2200.00 | 100 | | PVX | 3400.00 | 3700.00 | 3400.00 | 3600.00 | -14.29 | -600.00 | 4005369 | | PVA | 1100.00 | 1200.00 | 1000.00 | 1200.00 | -14.29 | -200.00 | 278980 | | SRT | 5500.00 | 5500.00 | 5500.00 | 5500.00 | -14.06 | -900.00 | 3800 | | VGR | 34400.00 | 34400.00 | 34400.00 | 34400.00 | -14.00 | -5600.00 | 100 | | SDK | 23300.00 | 23300.00 | 23300.00 | 23300.00 | -13.70 | -3700.00 | 100 | | PMT | 7900.00 | 7900.00 | 7900.00 | 7900.00 | -13.19 | -1200.00 | 100 | | VWS | 14500.00 | 14500.00 | 14500.00 | 14500.00 | -12.65 | -2100.00 | 100 | | SDP | 1400.00 | 1600.00 | 1400.00 | 1600.00 | -11.11 | -200.00 | 236865 | | V15 | 700.00 | 800.00 | 700.00 | 800.00 | -11.11 | -100.00 | 89200 | | AVF | 700.00 | 800.00 | 700.00 | 800.00 | -11.11 | -100.00 | 787490 | | S96 | 900.00 | 900.00 | 800.00 | 900.00 | -10.00 | -100.00 | 272075 | | SPP | 800.00 | 900.00 | 800.00 | 900.00 | -10.00 | -100.00 | 285301 | | VAV | 26600.00 | 26600.00 | 26600.00 | 26600.00 | -9.83 | -2900.00 | 400 | | VNC | 34100.00 | 34100.00 | 34100.00 | 34100.00 | -9.79 | -3700.00 | 0 | | SIC | 25900.00 | 31500.00 | 25900.00 | 25900.00 | -9.76 | -2800.00 | 1390 | | PSC | 13000.00 | 13000.00 | 13000.00 | 13000.00 | -9.72 | -1400.00 | 0 | | DHP | 11300.00 | 11300.00 | 11300.00 | 11300.00 | -9.60 | -1200.00 | 0 | | CMS | 9400.00 | 9400.00 | 8500.00 | 8500.00 | -9.57 | -900.00 | 121400 | | KDM | 15800.00 | 16500.00 | 14300.00 | 14300.00 | -9.49 | -1500.00 | 52102 | | DZM | 2900.00 | 2900.00 | 2900.00 | 2900.00 | -9.38 | -300.00 | 55940 | | PTT | 6000.00 | 6000.00 | 5800.00 | 5800.00 | -9.38 | -600.00 | 300 | | PPP | 13600.00 | 13600.00 | 13600.00 | 13600.00 | -9.33 | -1400.00 | 100 | | TTC | 12800.00 | 12800.00 | 12800.00 | 12800.00 | -9.22 | -1300.00 | 0 | | HDO | 900.00 | 1000.00 | 900.00 | 1000.00 | -9.09 | -100.00 | 38660 | | HSI | 1000.00 | 1000.00 | 1000.00 | 1000.00 | -9.09 | -100.00 | 100 | | VIT | 17752.50 | 19000.00 | 17752.50 | 19000.00 | -9.09 | -1900.00 | 600 | | G20 | 1000.00 | 1000.00 | 900.00 | 1000.00 | -9.09 | -100.00 | 79700 | | HVG | 3100.00 | 3300.00 | 2900.00 | 3000.00 | -9.09 | -300.00 | 2581003 | | VKC | 1100.00 | 1100.00 | 1000.00 | 1000.00 | -9.09 | -100.00 | 96510 | | SJE | 26200.00 | 26200.00 | 26000.00 | 26000.00 | -9.09 | -2600.00 | 6200 | | NTB | 900.00 | 1000.00 | 800.00 | 1000.00 | -9.09 | -100.00 | 306020 | | DNC | 32900.00 | 32900.00 | 32900.00 | 32900.00 | -8.86 | -3200.00 | 100 | | SPI | 3300.00 | 3400.00 | 3100.00 | 3100.00 | -8.82 | -300.00 | 73900 | | SB1 | 7300.00 | 7300.00 | 7300.00 | 7300.00 | -8.75 | -700.00 | 1600 | | PVR | 2100.00 | 2200.00 | 1800.00 | 2100.00 | -8.70 | -200.00 | 79295 | | RCC | 40000.00 | 40000.00 | 40000.00 | 40000.00 | -8.47 | -3700.00 | 100 | | VPC | 8000.00 | 8000.00 | 6500.00 | 6500.00 | -8.45 | -600.00 | 2000 | | BII | 1200.00 | 1300.00 | 1100.00 | 1100.00 | -8.33 | -100.00 | 3210000 | |
|
