1st Century Bancshares 1st Colonial Bancorp

Transcription

NASDAQ - The Globe and Mail - December 31, 2010
Company
Symbol
1-800-Flowers.com
1st Capital Bank (CA)
1st Century Bancshares
1st Colonial Bancorp (PA)
1st Constitution Bancorp
1st Enterprise Bank (CA)
1st Financial Services (NC)
1st United Bancorp
1stTr NASD 100 Eq Wgt E.T.F.
1stTr NASD 100 ExTech E.T.F.
1stTr NASD 100 Tech E.T.F.
1stTr NASD ABA Com Bank E.T.F.
1stTr NASD Green Energy E.T.F.
1stTr NASDAQ Clean Edge SmGrid
21st Century Holding
22nd Century Group
24 Holdings Inc
3Com Corp.
3D Systems
3DIcon Corp.
3SBio Inc.
4net Software Inc
4th Grade Films
51job Inc.
57TH St. General Acquisition
57TH St. General Acquisition
5Barz International Inc.
5to1 Holding Corp.
8x8 Inc. (D)
A Clean Slate, Inc.
A-Power Energy Generation
A. Schulman Inc.
A.D.A.M. Inc.
A.T. Cross
A123 Systems
A5 Laboratories, Inc.
AAA Pub Adjusting Group
AAON
Aastrom Biosciences
AB&T Financial Corp. (NC)
Abaxis
Abington Bancorp
Abiomed
Abraxas Petroleum
Absolute Life Solutions
Abtech Holdings, Inc.
AC Moore Arts (E)
Acacia Research - Acacia Tech
ACADIA Pharmaceuticals (D)
Accelerize New Media
FLWS
FISB
FCTY
FCOB
FCCY
FENB
FFIS
FUBC
QQEW
QQXT
QTEC
QABA
QCLN
GRID
TCHC
XXII
TWFH
COMS
TDSC
TDCP
SSRX
FNSIE
FHGR
JOBS
SQTC
SQTCW
BARZ
FTOH
EGHT
DRWND
APWR
SHLM
ADAM
ATX
AONE
AFLB
AAAA
AAON
ASTM
ABTO
ABAX
ABBC
ABMD
AXAS
ALSO
ABHD
ACMR
ACTG
ACAD
ACLZ
Last Price
2.690
8.500
4.100
4.400
8.560
12.300
0.400
6.910
23.720
21.100
25.710
25.050
16.420
31.770
3.180
0.000
0.750
7.900
31.490
0.017
15.180
0.200
0.200
49.250
9.800
0.400
0.083
3.700
2.380
2.000
5.460
22.890
7.180
9.650
9.540
0.215
6.000
28.210
2.560
2.000
26.850
11.930
9.610
4.570
2.300
0.500
2.510
25.940
1.200
0.600
52W
High
3.660
8.760
4.460
4.724
9.380
16.000
3.990
9.315
23.990
21.360
30.200
28.120
17.000
33.720
4.700
0.000
3.500
7.900
34.300
0.028
16.470
0.200
0.200
55.500
9.850
0.550
0.083
4.950
3.370
26.000
20.320
27.230
8.190
10.170
23.460
1.230
6.500
29.640
4.450
3.500
28.570
12.410
12.250
4.690
2.350
2.900
4.200
30.200
2.000
0.650
52W
Low
1.520
7.250
3.090
3.619
5.588
11.750
0.300
5.630
8.000
16.200
10.370
20.000
8.910
26.840
3.061
0.000
0.720
7.400
10.500
0.000
9.840
0.200
0.200
15.310
9.600
0.380
0.007
1.510
1.091
2.000
4.550
16.850
2.950
3.540
6.320
0.110
6.000
18.640
1.320
1.200
17.540
6.600
7.800
1.780
0.103
0.402
1.710
7.790
0.650
0.480
1 Year
% Chg
Vol. Yr
(000)
1.51
11.84
18.84
8.71
43.81
-5.38
-81.57
-3.22
20.10
19.48
21.22
11.73
2.18
-1.06
-20.90
4.17
5.33
178.67
177.05
10.88
.00
177.00
58.67
-50.00
-70.15
13.43
70.95
84.51
-57.49
-.83
44.74
4.07
-25.93
5.09
73.15
10.08
138.02
2133.01
-14.63
184.74
-9.09
-7.69
© Copyright 2010 CTVglobemedia Publishing Inc. All Rights Reserved.
55226
160
1174
262
538
120
408
15836
9081
3101
44255
1548
3354
2405
3794
3
758620
16250
844924
23329
0
1
24442
1676
798
2709
432
119155
10
308036
64473
22988
3570
534206
41422
2
15183
203944
263
31473
14817
57565
122983
491
11577
19721
68806
124764
717
P/E
na
na
na
48.89
14.76
na
na
691.00
na
na
na
na
na
na
na
na
na
22.57
68.46
na
25.73
na
na
na
na
na
na
na
26.44
na
na
14.58
32.64
22.44
na
na
na
21.53
na
na
44.75
62.79
na
50.78
na
na
na
26.47
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.7
1.1
0.6
1.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Accelrys Inc.
Access National
Access Pharmaceuticals
Access Plans, Inc.
Access to Money
Accredited Members Holding
Accumed International
Accuray (E)
Accuride
Ace Marketing & Promotions
Acergy S.A.
Aceto
Achillion Pharmaceuticals
ACI Worldwide
ACL Semiconductors
Acme Packet (D)
ACNB Corp.
Acorda Therapeutics Inc.
Acorn Energy
ACRO Inc.
Acrongenomics Inc.
Actions Semiconductor
Active Power
Activecare Inc
Activision Blizzard
Actuate
AcuNetx
Acura Pharmaceuticals
Acxiom
ADA-ES Inc.
Adamis Pharmaceuticals
Adams Golf
Addus HomeCare
ADDvantage Technologies Group
Aden Solutions
Adept Tech
Adino Energy
Adira Energy, Ltd.
Adm Tronics Unlimited
Adobe Systems
Adolor Corp.
Ads In Motion
Adtomize
Adtran
Advance Nanotech
Advanced Analogic Tech.
Advanced Battery Techn.
Advanced Cell Technology
Advanced Energy Industries
Advanced Life Sciences
ACCL
ANCX
ACCP
APNC
AEMI
ACCM
ACMI
ARAY
ACUZW
AMKT
ACGY
ACET
ACHN
ACIW
ACLO
APKT
ACNB
ACOR
ACFN
ACRI
AGNM
ACTS
ACPW
ACAR
ATVI
BIRT
ANTXE
ACUR
ACXM
ADES
ADMP
ADGF
ADUS
AEY
ADSU
ADEP
ADNY
ADENF
ADMT
ADBE
ADLR
ADSO
ADMZ
ADTN
AVNA
AATI
ABAT
ACTC
AEIS
ADLS
Last Price
8.300
6.460
2.480
1.080
0.220
0.900
0.180
6.750
0.180
0.231
24.360
9.000
4.150
26.870
0.350
53.160
15.690
27.260
3.880
0.011
0.090
2.150
2.460
1.040
12.440
5.700
0.009
3.310
17.150
11.160
0.215
4.707
4.100
3.140
0.100
4.500
0.028
0.869
0.007
30.780
1.210
0.100
0.270
36.210
0.008
4.010
3.850
0.208
13.640
0.035
52W
High
8.950
6.820
3.380
1.530
0.650
2.000
0.180
7.750
0.290
0.800
24.480
9.230
4.200
28.220
0.700
59.360
16.000
40.480
7.540
0.115
0.380
2.540
2.710
1.300
12.650
6.070
0.030
9.130
19.990
11.700
0.560
5.090
9.720
3.900
1.010
6.890
0.069
0.900
0.024
37.800
2.240
0.100
0.270
36.850
0.130
4.200
4.800
0.272
18.530
0.234
52W
Low
5.330
5.500
1.750
0.810
0.185
0.450
0.180
5.440
0.060
0.110
13.250
4.880
1.990
15.090
0.250
10.110
11.850
24.990
3.500
0.009
0.050
1.950
0.700
0.800
9.930
3.950
0.003
2.200
12.190
4.540
0.152
2.930
2.800
1.910
0.029
2.920
0.006
0.250
0.005
25.450
1.000
0.100
0.007
20.760
0.006
2.840
3.020
0.040
10.930
0.013
1 Year
% Chg
44.85
9.49
-24.62
5.88
-47.62
50.00
.00
20.32
-53.80
56.05
74.76
33.44
56.68
-27.08
383.27
21.16
8.17
-47.43
-63.33
-25.00
-10.79
132.08
11.97
33.18
-10.00
-37.90
27.70
82.95
-32.81
59.56
-55.43
59.26
233.33
33.93
97.20
73.80
-51.72
-16.31
-17.12
60.58
-82.22
1.78
-3.75
126.09
-9.55
-79.42
Vol. Yr
(000)
35557
1905
8967
2270
2698
137
0
84211
9241
2861
54384
37228
56328
38221
2165
304332
587
170477
13967
64764
2742
18782
72597
848
3243306
62607
1925
23319
156889
6966
27181
2091
9883
4105
524
3559
9451
5664
6349
2307008
70061
1
1960
270481
29076
62155
216469
2219463
143391
291090
P/E
na
9.36
na
na
7.33
na
na
337.50
na
na
20.82
27.27
na
47.14
na
106.32
11.37
na
na
na
na
na
na
na
44.43
24.78
na
na
25.98
na
na
7.47
na
7.85
na
na
na
na
na
20.66
na
na
na
23.82
na
na
8.19
na
15.16
na
Div.
Yield
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
2.2
0.0
0.0
0.0
0.0
5.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Advanced Lumitech
Advanced Medical Isotope Corp.
Advanced Messaging Solutions
Advanced Oxygen Technologies
Advanced Pipe Fitting Tech.
Advanced Technologies Group
Advanced Voice Recognition Sys
Advant E Corporation
Advaxis
Advent Software
Advisory Board Company
Advocat
Aegerion Pharmaceuticals
Aehr Test Systems
Aeolus Pharmaceuticals
Aep Industries
AeroGrow International
AeroVironment Inc.
AEterna Zentaris
Aethlon Medical
Aetrium
AFC Enterprises
Affinity Mediaworks
Affirmative Insurance
Affymax
Affymetrix
Aftermarket Enterprises
AgFeed Industries (D)
Agilysys
AGR Tools
AgriSolar Solutions, Inc.
AIMSI Technologies
Air Methods
Air T Inc.
Air Transport Services
AirMedia Group
AISYSTEMS, Inc.
Aivtech International Group
Aixtron
AJS Bancorp (Illinois)
Akamai Technologies Inc.
Akeena Solar (D)
Akorn
Alabama Power
Alabama Power
Alabama Power
Alabama Power
Alabama Power
Alabama Power
Alamo Energy Corporation
ADLU
ADMD
ADMS
AOXY
ADVP
AVGG
AVOI
ADVC
ADXS
ADVS
ABCO
AVCA
AEGR
AEHR
AOLS
AEPI
AERO
AVAV
AEZS
AEMD
ATRM
AFCE
AFFW
AFFM
AFFY
AFFX
AFTM
FEED
AGYS
AGRT
AGSO
AIMT
AIRM
AIRT
ATSG
AMCN
ASYI
ECOH
AIXG
AJSB
AKAM
WEST
AKRX
APRDN
APRDM
APRDO
APRDP
ALPVN
APRCP
ALME
Last Price
0.070
0.430
0.143
0.003
0.000
0.050
0.130
0.220
0.124
57.920
47.630
5.242
14.170
1.200
0.680
25.950
0.060
26.830
1.720
0.205
2.350
13.900
0.100
2.670
6.650
5.030
0.000
2.940
5.630
0.013
0.480
0.001
56.270
9.740
7.900
6.890
0.200
4.020
37.200
11.750
47.050
0.472
6.070
76.000
90.000
85.750
80.000
85.000
80.000
1.750
52W
High
0.070
0.480
0.143
0.015
0.000
0.250
0.740
0.300
0.255
58.260
50.680
8.440
15.239
3.340
0.700
41.990
0.210
35.380
2.190
0.480
3.750
15.340
0.350
5.760
26.200
8.380
0.000
5.690
12.500
0.330
1.125
0.001
57.220
13.480
8.100
8.900
0.770
6.100
38.960
17.990
54.650
1.510
6.500
85.000
120.000
86.000
87.000
86.250
90.000
2.510
52W
Low
0.070
0.280
0.110
0.003
0.000
0.030
0.027
0.150
0.100
36.650
29.760
4.000
9.000
0.910
0.250
20.030
0.050
20.700
0.780
0.150
1.650
7.750
0.040
2.250
4.900
3.750
0.000
2.120
4.250
0.009
0.250
0.001
25.990
8.300
1.780
2.830
0.025
1.990
22.420
10.850
24.500
0.340
1.270
63.500
76.500
73.000
73.010
70.000
66.000
0.750
1 Year
% Chg
.00
-21.43
-67.28
-13.33
-18.52
-8.15
42.20
55.40
-31.92
-9.09
41.67
-32.21
-57.14
-7.74
113.16
-31.67
-9.27
70.34
-33.33
-34.56
-73.12
-13.87
-41.20
-38.20
-94.84
-57.33
.00
67.37
3.11
199.24
-8.26
10.95
-17.54
85.67
-62.24
239.11
19.69
11.46
16.67
2.56
21.43
2.56
133.33
Vol. Yr
(000)
0
141
50
2896
649
11776
4252
206058
27047
16914
3056
2344
7268
1454
10572
2403
77727
550095
30223
4481
23699
2373
2824
168354
347496
244478
36105
31950
1726
0
24825
3186
123971
68812
6166
931
124692
19
1126823
93709
135789
125
114
29
23
49
42
42318
P/E
na
na
na
na
na
na
na
11.00
na
80.44
40.36
16.91
na
na
na
na
na
31.20
na
na
na
15.62
na
na
na
na
na
na
281.50
na
na
na
20.61
9.10
13.17
na
na
na
na
na
56.01
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.4
0.0
0.0
0.0
0.0
0.5
1.7
0.0
0.0
0.0
5.6
5.3
5.7
5.6
5.4
5.4
0.0
Company
Symbol
Alamogordo Fincl Cp
Alanco Technologies (D)
Alarming Devices
Alaska Comm Systems Group
Alaska Pacific Bancshares
Alaska Pacific Energy
Albany Molecular Research
Alberta Star Mining
Albina Community Bancorp
Alexion Pharmaceuticals
Alexza Pharmaceuticals
Alico
Align Technolgy Inc
Alimera Sciences, Inc.
Alkermes
All American Gold Corp.
ALL Fuels & Energy
All-American Sportpark
Allegheny Valley Bancorp (PA)
Allegiance Bank of NA (PA)
Allegiant Travel
Alliance Bancorp Inc. of PA
Alliance Bankshares
Alliance Fiber Optic
Alliance Financial Corp
Alliance Holdings GP L.P.
Alliance Res Partners Lp
Allied First Bancorp (MD)
Allied Healthcare Int'l.
Allied Healthcare Products
Allied Motion Technologies
Allied Resources Inc
Allos Therapeutics Inc
Allot Communications
Allscripts Healthcare Solution
Almost Family
Alnylam Pharmaceuticals
Alpha and Omega Semiconductor
Alpharx Inc
Alphatec
AlphaTrade.com
Alpine Air Express Inc
ALR Technologies Inc
Altair Nanotechnologies
AltaPacific Bancorp
Altera
Alternative Energy Partners
Alternet Systems Inc
Alterra Capital Holdings
Altex Industries Inc
ALMG
ALAN
ALDV
ALSK
AKPB
ASKEE
AMRI
ASXSF
ACBC
ALXN
ALXA
ALCO
ALGN
ALIM
ALKS
AAGC
AFSE
AASP
AVLY
ABPA
ALGT
ALLB
ABVA
AFOP
ALNC
AHGP
ARLP
AFBA
AHCI
AHPI
AMOT
ALOD
ALTH
ALLT
MDRX
AFAM
ALNY
AOSL
ALRX
ATEC
APTD
APNX
ALRT
ALTI
ABNK
ALTR
AEGY
ALYI
ALTE
ALTX
Last Price
19.650
1.400
0.000
11.100
6.000
0.130
5.620
0.567
0.400
80.550
1.250
23.840
19.540
10.380
12.280
0.095
0.003
0.220
41.500
0.002
49.240
9.150
3.890
15.680
32.350
48.134
65.760
1.880
2.520
4.300
6.880
0.550
4.610
11.640
19.270
38.420
9.860
12.830
0.058
2.700
0.001
0.075
0.080
2.760
10.190
35.580
0.800
0.180
21.640
0.140
52W
High
21.000
4.720
0.000
11.650
7.000
0.510
9.730
1.121
1.200
83.620
3.920
29.900
21.400
12.700
16.100
0.101
0.060
0.400
44.020
0.480
59.040
9.250
4.170
15.850
33.400
49.500
66.110
2.100
3.100
5.360
6.980
0.550
8.790
11.900
22.550
44.120
19.290
18.440
0.130
7.620
0.066
0.140
0.100
3.837
11.500
38.140
14.125
0.191
22.043
0.240
52W
Low
16.900
1.141
0.000
6.770
3.850
0.042
5.000
0.140
0.130
44.860
0.860
20.170
13.180
6.300
9.270
0.095
0.002
0.070
35.200
0.001
37.050
7.000
2.300
5.450
23.800
26.140
37.510
1.110
1.860
3.190
2.320
0.270
3.580
3.660
15.650
23.500
8.790
9.620
0.030
1.850
0.001
0.040
0.015
1.216
8.857
20.890
0.510
0.017
17.020
0.100
1 Year
% Chg
9.17
-46.97
39.10
36.05
-38.11
-24.40
-60.40
64.99
-47.92
-16.23
9.65
30.50
-85.00
69.23
15.28
-99.26
4.39
8.93
36.49
161.33
19.15
75.61
51.63
29.66
-13.40
-19.78
175.19
103.70
-29.94
195.43
-4.75
-2.81
-44.04
-49.57
-49.44
-95.86
-26.47
33.33
-21.59
7.00
57.22
-81.18
157.14
10.01
15.70
Vol. Yr
(000)
6
9015
113323
116
2198
20537
6266
134
187336
154142
3417
231721
14841
282158
10
10953
275
61
5865
69969
662
692
8234
2413
13315
26631
30
27862
1250
2836
46
323960
19238
535901
29941
55925
19316
4291
138039
4487535
1052
18817
37560
213
2200338
6115
25829
99112
788
P/E
na
na
na
na
na
na
na
na
na
79.75
na
na
23.83
na
na
na
na
na
na
na
15.48
83.18
na
44.80
12.25
18.88
11.83
na
11.45
na
20.24
na
na
na
na
11.71
na
7.59
na
na
na
na
na
na
na
16.86
na
na
6.74
na
Div.
Yield
2.2
0.0
0.0
7.7
1.6
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
3.7
4.2
5.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.7
0.0
0.0
2.2
0.0
Company
Symbol
Altisource Portfolio Solutions
Alto Group Holdings
Alto Palermo SA
Altra Holdings
Altrust Financial Services
AlumiFuel Power
Alvarion Ltd.
Alveron Energy Corp.
AMAG Pharmaceuticals
Amanasu Environment
Amanasu Technologies
Amarc Resources Ltd
Amarillo Biosciences
Amarin PLC
Amarok Resources, Inc.
Amaru
Amazon.com
AMB Financial Corp
Ambase Corp
Ambassadors Group
Ambassadors International
AmbiCom Holdings
Ambient Corp
Amedisys Inc.
Amer Jianye Greentech Holdings
Amer. Rare Earths & Materials
Amerco
Ameren Illinois Company
Ameriana Bancorp
America California Bank (CA)
America First Tax Exempt LP
America Movil
America Service Group
America West Resources
America's Car-Mart
American Bancorp Inc Louisia
American Bank
American Bank
American Bank Holdings Inc
American Business Bank (Ca)
American Capital Agency
American Capital Ltd.
American CareSource Holdings
American Commerce Solutions
American Community Bank
American Dental Partners
American Eagle Energy
American Electric Technologies
ASPS
ALTO
APSA
AIMC
ATFS
AFPW
ALVR
AECP
AMAG
AMSU
ANSU
AXREF
AMAR
AMRN
AMOK
AMRU
AMZN
AMFC
ABCP
EPAX
AMIE
ABHI
ABTG
AMED
AJGH
AREM
UHAL
AILLM
AILLN
AILLP
ASBI
ACAL
ATAX
AMOV
ASGR
AWSR
CRMT
ABNC
AMBK
AMBKO
ABKH
AMBZ
AGNC
ACAS
ANCI
AACS
ACBP
ADPI
AMZG
AETI
Last Price
28.710
0.020
15.960
19.860
18.000
0.015
2.420
0.000
18.100
0.015
0.012
0.700
0.080
8.201
1.280
0.032
180.000
4.500
0.160
11.500
1.600
0.079
0.102
33.500
1.390
0.315
96.040
83.500
83.500
66.000
4.050
2.250
5.240
57.180
15.140
1.950
27.080
139.200
6.100
0.000
9600.000
24.500
28.740
7.560
1.400
0.002
13.300
13.510
0.715
2.230
52W
High
52W
Low
31.350
0.820
18.230
21.190
18.000
0.075
4.280
0.000
52.490
0.100
0.080
0.733
0.208
8.640
2.750
0.100
185.650
7.200
0.200
13.760
6.560
0.650
0.200
64.283
1.900
1.040
109.110
85.000
86.000
110.000
6.700
10.000
6.610
59.680
19.300
3.000
30.100
139.200
8.001
0.000
9600.000
26.950
30.090
8.170
2.910
0.008
14.600
14.230
1.160
3.400
20.720
0.009
8.150
9.810
18.000
0.006
1.780
0.000
13.750
0.015
0.008
0.300
0.030
0.930
0.025
0.016
105.800
1.100
0.121
10.175
1.220
0.004
0.060
22.820
0.480
0.110
35.590
67.000
74.100
59.000
2.500
2.250
5.150
42.480
12.840
0.250
20.400
139.200
4.500
0.000
9600.000
20.450
23.610
2.380
1.300
0.001
7.429
10.053
0.400
1.830
1 Year
% Chg
36.78
-96.42
59.60
60.81
.00
-76.92
-35.29
-52.41
-85.00
9.09
14.04
-52.94
473.54
-68.00
33.81
50.00
14.29
-13.27
-66.14
-31.54
-31.07
21.45
-58.00
93.16
8.44
8.44
11.86
52.26
-77.50
-12.37
21.76
-4.60
25.00
2.85
.00
9.91
.00
17.51
8.29
209.84
-41.67
-22.73
36.24
4.81
-1.33
Vol. Yr
(000)
45182
555399
371
38980
0
94082
93510
142513
110
638
5459
18460
216999
72242
7676
1834657
52
4621
19441
1933
13589
95588
211704
11929
15103
10038
50
122
51
894
3
26900
1067
10721
1653
16922
0
58
0
189
281197
1386701
18801
70571
221
11625
2342
958
P/E
19.40
na
na
21.82
na
na
na
na
na
na
na
na
na
na
na
na
72.87
37.50
na
23.96
na
na
na
7.19
na
na
13.58
na
na
na
20.25
na
na
na
17.20
na
11.24
na
10.00
na
na
na
na
2.50
15.56
na
na
21.44
na
na
Div.
Yield
0.0
0.0
5.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
2.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.6
5.6
5.6
1.0
0.0
9.6
0.5
1.6
0.0
0.0
0.0
2.4
0.0
0.0
0.0
19.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
American Energy Fields
American Energy Group
American Exploration
American Goldfields Inc.
American Independence Corp
American Intl Industries
American Intl Ventures
American Learning Corp
American Liberty Petroleum
American Life Holding Company
American Lithium Minerals
American Med Alert Corp
American Medical Sys Holding
American Nano Silicon
American National Insurance
American Natl Banksh
American Pacific
American Paramount Gold
American Perspective Bank
American Petro-Hunter
American Post Tension
American Power
American Public Education
American Railcar Industries
American Restaurant Concepts
American River Bankshares
American Riviera Bank
American Science & Engineering
American Sierra Gold
American Smooth Wave Ventures
American Software
American Soil Technologies
American Standard Energy Corp.
American Superconductor
American Surgical Holdings
American Telstar
American TonerServe
American Wagering Inc
American Wenshen Steel Group
American Woodmark
Americas Energy Company
Americas United Bank (CA)
Amerigo Energy
Amerigon Inc
Amerilithium Corp.
Ameris Bancorp
AMERISAFE
AmeriServ Financial
AmeriServ Financial
Ameristar Casinos
AEFI
AEGG
AEXP
AGFL
AMIC
AMIN
AIVN
ALRN
OREO
ALFE
AMLM
AMAC
AMMD
ANNO
ANAT
AMNB
APFC
APGA
APBA
AAPH
APTI
AMPW
APEI
ARII
ANPZ
AMRB
ARBV
ASEI
AMNP
ASWV
AMSWA
SOYL
ASEN
AMSC
ASRG
AMNN
ASVP
BETM
AWSH
AMWD
AENY
AUNB
AGOE
ARGN
AMEL
ABCB
AMSF
ASRVP
ASRV
ASCA
Last Price
0.800
0.750
0.110
0.032
4.850
0.625
0.040
2.650
0.000
0.550
0.370
6.140
18.860
1.750
85.620
23.550
5.750
0.300
6.800
0.310
0.100
1.200
37.240
22.130
0.000
6.000
4.500
85.230
0.026
0.000
6.770
0.005
3.750
28.590
2.820
0.000
0.014
0.391
3.300
24.540
0.500
3.120
0.050
10.880
0.290
10.540
17.500
24.000
1.580
15.630
52W
High
1.040
1.040
0.950
0.210
6.550
1.590
0.100
2.990
0.000
0.550
1.440
7.500
24.120
2.190
121.360
24.420
8.170
1.200
9.500
1.140
0.150
1.520
48.950
22.480
0.000
8.910
5.000
87.420
0.770
0.000
7.130
0.070
9.950
43.950
3.000
0.000
0.220
0.700
3.400
25.720
5.590
5.500
10.010
11.960
3.000
11.645
19.960
27.000
2.550
20.690
52W
Low
0.230
0.600
0.055
0.030
4.160
0.250
0.010
0.581
0.000
0.550
0.310
4.910
17.420
1.000
74.140
17.040
3.840
0.200
6.100
0.250
0.040
0.605
23.840
8.760
0.000
5.500
4.000
66.290
0.020
0.000
4.520
0.003
0.120
24.350
0.520
0.000
0.010
0.060
0.005
15.000
0.410
3.000
0.020
6.910
0.200
6.667
15.500
19.500
1.340
13.440
1 Year
% Chg
Vol. Yr
(000)
-3.85
-83.08
-78.67
6.59
-51.92
73.91
263.01
.00
-37.82
-7.39
-2.23
66.67
-28.32
7.53
-22.40
-28.42
-46.55
38.89
8.38
100.82
-23.66
.00
12.38
-96.39
12.83
-37.50
35.87
-30.10
13.71
-93.64
388.75
6500.00
24.70
-89.11
-27.44
-99.50
37.03
49.05
-2.62
20.00
-5.39
2.63
9838
15132
29944
2622
763
5409
1795
3486
0
39673
2549
211199
808
6153
2684
4637
21691
191
55667
270
13682
56064
20721
3182
225
19887
38814
14946
988
1632
226369
4598
2677
1436
20
6130
85115
168
95
59950
126997
23696
25067
63
3240
82146
P/E
na
na
na
na
14.70
62.50
na
na
na
na
na
21.93
17.63
na
15.91
16.82
na
na
na
na
na
na
24.66
na
na
85.71
na
19.77
na
na
32.24
na
na
44.67
na
na
na
19.55
na
na
na
na
na
31.09
na
15.06
10.74
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.6
3.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.8
0.0
2.7
Company
Symbol
Ameritrans Capital
Ameritrans Capital
Amerityre
Ames Natl Corp
Ametrine Capital Inc
Amexdrug
Amgen
AMHN Inc.
Amico Games
Amicus Therapeutics
Amkor Technology (E)
Aml Communications
AMP Holding, Inc.
AMP Productions
Ampal American Isreal
Ampio Pharmaceuticals
Amsurg
Amtech Sys Inc
AmTrust Financial Services
Amylin Pharmaceuticals
Amyris, Inc.
Anacor Pharmaceuticals, Inc.
Anadigics
Anadys Pharmaceuticals Inc.
Analogic
Analysts International
Anaren
Anavex Life Sciences
Ancestry.com
Anchor Bancorp Wisconsin
Anchor Funding Services
Andatee China Marine Fuel Serv
Andersons
Andina Group, Inc.
Andrea Electronics
Angeion
Angel Acquisition Corp.
AngioDynamics Inc.
Angiotech Pharmaceuticals
Anglo Swiss Resources
Anika Therapeutics
Animal Health International
Annapolis Bancorp
Anoteros
Answers Corp.
Ansys Inc.
Anthera Pharmaceuticals, Inc.
Anticus International
Antigenics Inc. (D)
ANTS Software
AMTCP
AMTC
AMTY
ATLO
AMRZ
AXRX
AMGN
AMHN
AMCG
FOLD
AMKR
AMLJ
AMPD
AMPCD
AMPL
AMPE
AMSG
ASYS
AFSI
AMLN
AMRS
ANAC
ANAD
ANDS
ALOG
ANLY
ANEN
AVXL
ACOM
ABCW
AFNG
AMCF
ANDE
AAUI
ANDR
ANGN
AGEL
ANGO
ANPI
ASWRF
ANIK
AHII
ANNB
ANOS
ANSW
ANSS
ANTH
ATCI
AGEN
ANTS
Last Price
9.380
0.970
0.319
21.670
0.950
2.000
54.900
0.031
0.038
4.700
7.410
1.340
0.900
2.000
2.310
2.400
20.950
25.150
17.500
14.710
26.680
5.370
6.930
1.420
49.510
2.420
20.850
3.650
28.320
1.200
0.500
5.500
36.350
2.000
0.070
5.200
0.000
15.370
0.320
0.255
6.670
2.877
4.320
0.050
7.750
52.070
4.880
0.004
1.010
0.640
52W
High
11.975
1.450
0.719
22.840
1.000
3.600
61.260
1.600
0.283
4.840
8.810
1.590
1.050
5.000
3.060
4.500
23.328
27.190
18.020
24.209
28.050
5.450
7.900
3.240
50.980
7.000
21.780
4.300
30.698
1.550
0.830
8.500
42.440
2.000
0.130
5.500
0.000
17.860
1.380
0.430
8.930
3.270
4.500
0.470
9.750
53.640
8.550
0.040
1.720
3.250
52W
Low
6.010
0.950
0.200
16.610
0.950
0.100
50.260
0.030
0.025
1.880
5.050
1.170
0.510
0.600
1.390
0.750
16.350
8.010
11.500
9.510
16.480
4.420
3.400
0.900
37.350
1.620
11.150
1.980
13.350
0.400
0.240
3.520
24.590
1.510
0.045
3.490
0.000
13.610
0.170
0.130
4.830
1.700
2.020
0.050
4.500
38.690
2.820
0.002
0.600
0.261
1 Year
% Chg
21.03
-25.38
2.90
2.65
-9.09
-2.95
-97.62
-81.36
18.39
3.49
-6.94
-20.00
-14.44
60.00
-4.86
127.19
48.05
3.66
64.22
-32.70
28.56
-27.76
38.54
69.77
102.14
90.48
-39.76
40.78
16.67
27.14
.00
-4.24
-74.19
-20.56
-12.58
19.86
39.19
-11.43
19.81
-53.75
57.81
.00
Vol. Yr
(000)
145
187
7917
2690
8
7
1681163
567
260751
15619
646679
3691
1820
51
10725
463
35621
42847
39576
804145
8129
5478
222598
124999
16222
3611
13892
9891
59739
36891
295
18038
46896
2
7804
2324
9490296
31484
145744
1827
9387
7564
394
54
7974
110464
11493
2994
278185
76041
P/E
na
na
na
19.35
na
na
10.87
na
na
na
6.86
10.31
na
na
na
na
12.32
24.18
8.14
na
na
na
na
na
36.95
na
20.24
na
40.46
na
na
5.50
12.20
na
na
na
na
31.37
na
na
16.68
47.94
13.50
na
na
34.03
na
na
na
na
Div.
Yield
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.8
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
ANV Security Group
AP Pharma (D)
APAC Customer Services
Apco Oil & Gas International
APD Antiquities
Apextalk Holdings
API Technologies
Apogee Enterprises
Apollo Group
Apollo Investment Corp.
Apollo Medical Holdings
Apollo Solar Energy
Apolo Gold & Energy
Appalachian Power Co
Apple
Appliance Recycling Centers(D)
Applied DNA Sciences Inc
Applied Energetics (D)
Applied Energetics (D)
Applied Materials
Applied Micro Circuits
Applied Minerals
Applied Nanotech Holdings
Applied Natural Gas Fuels
Applied Signal Techology
Applied Visual Sciences, Inc.
Approach Resources
Aquentium
Arabian American Development
Aradigm Corp.
Arbinet
Arbor Entech Corp
ARC Wireless Solutions
ARCA biopharma (D)
Arch Capital Group
Archipelago Learning
Arcis Resources
Arctic Cat
Ardea Biosciences
Arden Group
Ardent Mines
Arena Pharmaceuticals
Ares Capital
Argentex Mining
Argo Group International
ARI Network Services
ARIAD Pharmaceuticals
Ariba Inc.
Ark Restaurants
Arkados Group
ANVS
APPA
APAC
APAGF
APDQ
APXG
ATNYD
APOG
APOL
AINV
AMEH
ASOE
APLL
APPWM
AAPL
ARCI
APDN
AERG
AERGP
AMAT
AMCC
AMNL
APNT
AGAS
APSG
APVS
AREX
AQNM
ARSD
ARDM
ARBX
ARBE
ARCW
ABIO
ACGL
ARCL
ARCS
ACAT
RDEA
ARDNA
ADNT
ARNA
ARCC
AGXM
AGII
ARIS
ARIA
ARBA
ARKR
AKDS
Last Price
0.450
0.451
6.070
57.500
0.000
2.800
4.350
13.470
39.490
11.070
0.150
3.920
0.080
79.100
322.560
3.400
0.056
0.851
5.000
14.050
10.680
0.800
0.385
0.000
37.890
0.330
23.100
0.014
4.420
0.168
8.410
0.110
2.800
3.180
88.050
9.810
0.250
14.640
26.000
82.500
4.000
1.720
16.480
0.869
37.450
0.550
5.100
23.490
14.300
0.037
52W
High
52W
Low
1.050
2.160
6.640
59.000
0.000
2.800
6.962
16.890
66.690
13.690
0.510
5.000
0.700
85.000
326.660
5.010
0.129
1.800
5.000
14.940
12.480
1.100
0.530
0.000
37.930
0.690
23.890
0.080
4.530
0.290
10.000
2.000
3.795
9.230
92.050
21.220
3.750
16.750
27.780
113.650
4.000
8.000
17.440
0.910
40.140
1.000
5.440
24.470
15.582
0.200
0.150
0.425
4.610
18.000
0.000
2.800
3.300
8.760
33.750
8.900
0.053
2.000
0.075
70.000
190.250
1.920
0.031
0.140
5.000
10.270
7.040
0.500
0.190
0.000
17.080
0.106
6.120
0.010
1.630
0.100
5.030
0.110
2.020
2.600
65.700
8.180
0.250
6.920
13.770
77.150
0.050
1.260
11.110
0.432
25.590
0.310
2.050
11.070
12.430
0.012
1 Year
% Chg
-64.19
1.85
160.18
-13.00
-3.79
-34.81
16.04
110.67
-12.89
-63.64
9.86
53.07
47.83
-9.68
143.11
.00
.79
42.97
37.91
67.39
96.52
106.25
199.22
-83.13
84.00
17.89
-15.56
-79.63
20.17
-2.45
23.06
-52.61
59.83
85.71
-13.72
7900.00
-51.55
32.37
15.87
28.52
-38.89
123.68
87.62
-1.04
-27.00
Vol. Yr
(000)
139
100565
55621
3823
1
2540
58950
886423
460600
4563
1691
842
16
5387879
2768
70628
103350
0
5580188
324154
10806
27634
48205
17928
36406
7261
4244
65374
1410
3
356
145044
94137
17382
6
22430
32153
546
1081
1618779
425061
20510
34317
630
456646
215820
1360
5428
P/E
na
na
6.67
16.67
na
na
na
na
7.37
32.56
na
196.00
na
na
21.29
340.00
na
na
na
17.78
356.00
na
na
na
37.15
na
100.43
na
73.67
na
na
na
na
na
5.59
140.14
na
43.06
na
14.65
na
na
na
na
10.32
3.67
6.30
123.63
17.65
na
Div.
Yield
0.0
0.0
0.0
0.1
0.0
0.0
0.0
2.4
0.0
10.1
0.0
0.0
0.0
5.9
0.0
0.0
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.0
0.0
8.4
0.0
1.3
0.0
0.0
0.0
7.0
0.0
Company
Symbol
Arkanova Energy
Arkansas Best
Arkson Nutraceuticals
ARM Holdings PLC
Arotech Corp.
Arqule Inc.
Array BioPharma
Arrayit
Arris Group
Arrow Financial
Arrow Resources Development
Arrowhead Research (D)
Art Dimensions, Inc.
Art Technology Group
Artepharm Global
Artesian Resources
Artesian Resources
Artfest International
ArthroCare Corporation
Artificial Life Inc
Artisanal Brands, Inc.
Arts Way Mfg Inc
Artventive Medical Group
Aruba Networks
Arvana Inc.
ARYx Therapeutics (D)
ASAP Expo Inc
Ascend Acquisition
Ascent Media
Ascent Solar Technologies
Ascent Solar Technologies
Asherxino Corporation
Asi Entertainment Inc
Asia Carbon Industries
Asia Cork Inc.
Asia Entertainment & Resources
Asia Global Holdings
Asia Pacific Wire & Cable
AsiaInfo-Linkage
Asian Dragon Group
ASM International
ASML Holding
ASPA Gold Corp.
Aspen Exploration Corp New
Aspen Technology
AspenBio Pharma (D)
Aspire Japan
Asset Acceptance Capital
Associated Banc-Corp.
AssuranceAmerica Corp.
AKVA
ABFS
AKSND
ARMH
ARTX
ARQL
ARRY
ARYC
ARRS
AROW
ARWD
ARWR
ATDM
ARTG
ARGCD
ARTNA
ARTNB
ARTS
ARTC
ALIF
AHFP
ARTW
AVTD
ARUN
AVNI
ARYX
ASAE
ASCQ
ASCMA
ASTI
ASTIZ
AXNO
ASIQ
ACRB
AKRK
AERL
AAGH
AWRCF
ASIA
AADG
ASMI
ASML
RENS
ASPN
AZPN
APPY
ASJP
AACC
ASBC
ASAM
Last Price
0.260
27.420
0.000
20.750
1.670
5.870
2.990
0.260
11.220
27.510
0.065
0.895
0.000
5.980
0.120
18.950
18.100
0.161
31.060
1.020
0.090
11.720
0.910
20.880
0.200
0.270
0.040
0.150
38.760
3.360
0.310
0.050
0.009
1.150
0.510
9.480
0.001
6.100
16.570
0.032
35.010
38.340
0.035
0.390
12.700
0.603
0.001
5.930
15.150
0.300
52W
High
0.470
33.520
0.000
21.028
2.100
7.490
4.250
1.840
13.030
28.510
0.100
1.850
0.000
6.000
12.500
19.590
18.100
1080.000
32.600
1.710
0.160
12.000
0.910
24.280
1.000
3.480
1.250
0.350
39.320
6.190
1.390
0.750
0.100
1.200
0.750
11.550
0.004
7.850
32.600
0.100
35.610
38.870
0.150
0.989
13.340
4.980
0.005
8.160
16.285
0.460
52W
Low
0.120
18.840
0.000
8.430
1.350
2.970
2.238
0.150
8.160
21.291
0.006
0.500
0.000
2.980
0.035
16.430
6.660
0.110
24.650
0.700
0.050
3.540
0.900
9.570
0.200
0.170
0.020
0.021
24.280
2.000
0.250
0.036
0.002
1.150
0.111
4.960
0.001
2.200
15.760
0.032
18.640
24.640
0.001
0.290
8.320
0.300
0.001
3.550
10.900
0.110
1 Year
% Chg
Vol. Yr
(000)
-7.14
-6.83
142.41
-1.81
59.08
6.41
-76.36
-1.84
13.34
130.50
68.87
32.59
-99.03
3.50
.56
-99.96
7.37
-43.75
176.42
95.87
-28.57
-91.59
257.14
51.82
-36.60
-73.95
-40.00
45.71
64.87
-56.00
148.98
-45.58
-60.49
36.01
12.47
108.96
30.00
-65.32
-12.54
37.60
-11.76
6215
120886
703245
8729
135978
94323
10164
402874
6497
16471
133440
680398
2317
3473
2
1654
38800
35592
343
4043
2
494960
134
99633
167
417
12668
75293
4316
1132
2678
2
4359
22602
19968
1648
276719
1700
21879
663590
3508
2558
89504
113413
3
10747
477197
515
P/E
na
na
na
na
na
na
na
na
11.33
14.11
na
na
na
54.36
na
15.41
14.72
na
33.76
6.80
na
31.68
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
16.41
na
na
23.96
na
na
na
na
na
na
na
30.00
Div.
Yield
0.0
0.4
0.0
0.5
0.0
0.0
0.0
0.0
0.0
3.6
0.0
0.0
0.0
0.0
0.0
3.9
2.8
0.0
0.0
0.0
0.0
0.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.7
0.0
0.0
0.0
0.0
0.0
0.0
0.3
0.0
Company
Symbol
Asta Funding
Astea International
Astec Industries
Astro-Med
Astronics Corp
Astronics Corp
Astrotech
Asure Software
ATA Inc.
Athena Silver Corporation
athenahealth
Athens Bancshares Corp
Atheronova, Inc.
Atheros Communications Inc.
Athersys Inc.
Atlantic American (D)
Atlantic Coast Federal
Atlantic Green Power Holding
Atlantic Resources Inc.
Atlantic South. Financial (D)
Atlantic Tele-Network
Atlas Air Worldwide Holdings
Atlas Energy Inc.
Atlas Therapeutics Corp
Atmel Corp.
Atmi Inc.
Atna Resources
Atomic Paintball
ATP Oil & Gas
AtriCure
Atrinsic, Inc.
Atrion Corp.
ATSI Communications
Attitude Drinks Inc.
Attune RTD
Attunity
Auburn Bancorp
Auburn Natl Bancorp
Audiocodes Ltd
Audiovox
Augme Technologies, Inc.
Aultra Gold
Aura Systems
AuraSound Inc.
AuraSource, Inc.
Aurios Inc
Aurum, Inc.
Australia Acquisition
ASFI
ATEA
ASTE
ALOT
ATROB
ATRO
ASTC
ASUR
ATAI
AHNR
ATHN
AFCB
AHRO
ATHR
ATHX
AAME
ACFC
AGPH
AARI
ASFN
ATNI
AAWW
ATLS
MVNP
ATML
ATMI
ATNAF
ATOC
ATPG
ATRC
ATRND
ATRI
ATSX
ATTD
AURT
ATTUF
ABBB
AUBN
AUDC
VOXX
AUGT
AGDI
AUSI
ARUZ
ARAO
AURZ
AURM
AACOW
AACOU
AAC
Last Price
8.100
2.710
32.410
7.840
21.510
21.000
1.130
2.930
3.650
0.270
40.980
12.490
2.500
35.920
2.470
2.030
1.751
2.250
0.250
0.740
38.373
55.830
43.970
0.500
12.320
19.940
0.614
0.300
16.740
10.270
2.650
179.460
0.034
0.020
0.510
0.700
6.300
20.060
5.890
8.630
2.940
0.650
0.750
2.300
0.700
0.300
1.100
0.500
9.980
9.650
52W
High
52W
Low
10.030
3.750
36.940
8.300
22.210
23.520
4.060
3.240
4.750
0.430
47.820
12.590
70.000
43.900
4.830
2.050
4.250
3.250
0.250
5.430
59.011
62.000
44.370
2.450
12.680
22.050
0.706
0.650
23.970
10.410
4.480
184.990
0.070
1.678
0.510
0.810
8.490
22.000
6.510
9.740
3.280
2.000
1.050
2.750
2.000
0.400
1.100
0.500
10.000
12.540
6.000
1.610
22.980
6.540
7.350
7.110
1.000
2.090
2.720
0.030
21.510
10.500
1.000
22.770
2.320
1.060
1.080
2.250
0.250
0.421
32.120
35.010
25.640
0.032
4.290
12.130
0.403
0.200
8.160
4.540
1.160
127.010
0.020
0.015
0.010
0.220
6.300
16.860
2.310
6.170
0.810
0.150
0.230
0.150
0.250
0.100
1.000
0.250
9.800
9.500
1 Year
% Chg
14.25
-19.10
20.30
5.09
151.58
145.61
-41.15
1.03
-18.34
80.00
-9.42
-43.18
4.91
-40.19
58.59
15.96
-41.27
-30.17
49.88
45.89
1172.73
167.25
7.09
-25.00
-8.42
70.03
1.92
15.25
-24.22
-96.67
180.00
-14.29
1.88
132.81
21.72
80.37
-35.00
-6.25
14.43
10.00
-
Vol. Yr
(000)
11507
1255
41867
1023
80
8593
55346
1566
4172
2450
196022
1260
174
573378
71324
1241
2014
6
0
7025
17278
86574
289803
164
1987765
47708
10718
323
740074
8336
2132
743
5382
8605
72
5447
13
963
36750
20781
23936
2540
6551
34
938
62
1
1123
1372
1055
P/E
38.57
na
30.01
24.50
179.25
18.26
na
na
na
na
89.09
na
na
24.60
na
40.60
na
na
na
na
29.98
9.93
na
na
44.00
20.77
na
na
na
na
na
18.97
na
na
na
na
na
15.55
34.65
9.38
na
na
na
na
na
na
na
na
na
na
Div.
Yield
1.0
0.0
0.0
3.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
3.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Australian Cdn Oil Ryl Ltd
Australian Oil & Gas
AuthenTec
Authentidate Holding (D)
Autobytel Inc. (D)
AutoChina International
Autodesk Inc.
Autoinfo Inc.
Automatic Data Processing
AutoNavi Holdings Limited
Auxilio Inc.
Auxilium Pharmaceuticals
Avago Technologies
Avalon Oil and Gas
AVANIR Pharmaceuticals
Avantair
Avantair
Avatar Holdings
Avatar Ventures
Aventine Renewable Energy
Avenue South
AVEO Pharmaceuticals
AVI Biopharma
AVI Biopharma
Aviat Networks
Avid Technology
aVinci Media
Avino Silver & Gold Mines
Avis Budget Group
Avro Energy
Aware Inc.
Axcelis Technologies
Axcess International, Inc
Axiologix Education Corp
Axion International Holdings
Axion Power International
AXT Inc
Ayers Exploration, Inc.
B Communications Ltd.
B Green Innovations
B.O.S. Better Online Solutions
Bab Inc
Baby Fox International, Inc.
Bacterin Intl. Holdings
Baeta Corp.
Baidu
BakBone Software
Baker Boyer Bancorp
Bakers Footwear Group
Bakken Resources, Inc.
AUCAF
AOGC
AUTH
ADAT
ABTL
AUTC
ADSK
AUTO
ADP
AMAP
AUXO
AUXL
AVGO
AOGN
AVNR
AAIRU
AAIR
AVTR
AVVC
AVRW
ANSH
AVEO
AVII
AVIIW
AVNW
AVID
AVMC
ASGMF
CAR
AVOE
AWRE
ACLS
AXSI
AXLX
AXIH
AXPW
AXTI
AYXE
BCOM
BGNN
BOSC
BABB
BBFX
BIHI
BAEA
BIDU
BKBO
BBBK
BKRS
BKKN
Last Price
0.140
0.075
2.500
0.445
0.860
25.870
38.200
0.630
46.280
16.030
1.010
21.100
28.413
0.006
4.080
1.500
2.400
19.820
0.000
24.500
0.000
14.620
2.120
0.450
5.070
17.460
0.050
2.780
15.560
0.032
2.840
3.460
0.080
0.140
0.970
0.570
10.440
0.000
37.800
0.001
1.650
0.486
0.000
8.500
1.200
96.530
0.325
85.000
0.900
0.000
52W
High
0.280
0.090
3.490
1.190
1.420
48.500
39.800
0.690
47.170
22.720
1.250
38.500
28.940
0.016
5.800
1.500
3.400
25.160
0.000
40.000
0.000
17.930
2.240
0.570
8.250
18.830
0.100
2.890
16.850
0.350
3.001
3.720
0.600
0.570
3.120
1.600
10.740
0.000
39.790
0.005
3.380
0.640
0.000
8.600
1.200
115.040
0.450
94.000
3.550
0.000
52W
Low
0.020
0.040
1.480
0.382
0.711
19.510
22.500
0.220
26.460
12.620
0.660
18.650
16.500
0.002
1.310
1.500
1.460
16.050
0.000
19.500
0.000
6.010
1.110
0.060
3.360
11.040
0.015
0.634
8.570
0.016
2.040
1.340
0.041
0.090
0.660
0.460
2.650
0.000
21.020
0.000
0.516
0.250
0.000
2.500
0.900
38.466
0.120
60.250
0.550
0.000
1 Year
% Chg
12.00
87.50
13.12
-57.62
-14.00
17.70
50.33
57.50
8.08
33.77
-29.62
55.34
-38.78
114.74
.00
17.07
16.52
45.21
650.00
-26.63
36.83
-16.67
286.11
18.60
-81.61
1.43
145.39
-80.00
-68.34
-63.46
221.23
75.73
-75.00
16.98
22.73
134.73
-27.76
34.92
25.89
-
Vol. Yr
(000)
2417
450
38430
23264
46063
13116
948512
3435
804085
16115
1670
192030
245612
266190
552637
0
6104
11830
3869
18235
340505
9714
102469
37844
2054
5086
34350
2567
226966
901
1420
3088
21771
106471
975
977794
4309
2474
677
32
3492766
32012
3
9578
P/E
na
na
na
na
na
12.56
44.94
10.50
19.36
na
101.00
na
16.14
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
36.19
na
35.50
na
na
na
na
na
20.47
na
26.43
na
na
na
na
na
na
81.81
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.1
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.3
0.0
0.0
0.0
0.0
0.0
4.8
0.0
0.0
Company
Symbol
Balaton Power
Balchem Corp
Baldwin & Lyons
Baldwin & Lyons
Balkore Industries
Ballard Power Systems
Ballston Spa Bancorp Inc
Balqon
Baltia Air Lines
Bancfirst Corp.
Bancfirst Corp.
Bancorp Rhode Island
BancTrust Financial Group Inc
Bank 1440 (AZ)
Bank Mckenney (Va)
Bank Mutual Corporation
Bank of Commerce (NC)
Bank of Commerce Holdings (CA)
Bank Of Granite (D)
Bank of Kentucky
Bank of Marin Bancorp
Bank of Napa NA (CA)
Bank of Santa Clarita (CA)
Bank Of South Carolina Co
Bank of Southern California
Bank of the Carolinas
Bank of the James Financial Gr
Bank of the Ozarks
Bank of Virginia
Bank On It Inc
Bank Reale (WA)
Bank Utica N Y
Bank Utica N Y
BankFinancial
BankGreenville Financial
Banner Corp
Banyan Rail Services
Baoshinn
Baraboo Bancorp Inc
Bark Group
Barossa Coffee Company
Barrett Business Services
Bassett Furniture
Bay Banks of Virginia Inc
Bay Commercial Bank (CA)
Bay National Corp
BayHill Capital
Baylake Capital Trust I
Bayou City Exploration
Bazi International, Inc.
BPWRF
BCPC
BWINA
BWINB
BLKO
BLDP
BSPA
BLQN
BLTA
BANFP
BANF
BARI
BTFG
BFFO
BOMK
BKMU
BONC
BOCH
GRAN
BKYF
BMRC
BNNP
BSCA
BKSC
FBBN
BCAR
BOJF
OZRK
BOVA
BKOT
BKRL
BKUTK
BKUT
BFIN
BGVF
BANR
BARA
BHNN
BAOB
BKPG
BSSA
BBSI
BSET
BAYK
BCML
BAYN
BYHL
BYLK
BYCX
BAZI
Last Price
0.055
33.810
23.150
23.530
156.000
1.500
29.500
0.720
0.042
27.000
41.190
29.090
2.670
2.750
6.750
4.780
2.600
4.250
0.550
19.410
35.000
6.750
6.950
11.660
5.210
2.500
6.500
43.350
2.540
1.100
3.050
295.000
275.000
9.750
2.150
2.320
3.000
0.000
4.400
0.008
0.300
15.550
4.200
4.400
6.990
0.500
0.350
4.100
0.050
0.190
52W
High
52W
Low
0.105
34.290
26.520
26.635
156.000
3.180
30.000
1.150
0.095
27.650
47.150
30.990
6.469
8.000
7.490
7.680
6.000
5.680
3.490
22.810
36.140
9.450
7.500
12.490
10.010
5.360
9.500
44.940
5.965
4.500
5.000
295.000
335.000
10.160
3.600
8.150
4.500
0.000
7.060
0.740
0.600
17.140
6.300
6.490
10.850
2.660
0.600
5.450
0.150
0.300
0.031
18.170
19.710
20.000
156.000
1.310
24.850
0.200
0.036
24.110
34.870
23.530
2.360
2.350
4.500
4.450
2.500
3.470
0.440
14.150
29.190
4.500
6.000
8.182
5.210
2.130
2.000
27.980
1.950
1.060
1.250
200.050
235.000
8.120
1.760
1.560
1.500
0.000
4.187
0.007
0.250
11.150
3.270
3.000
6.700
0.390
0.150
2.500
0.020
0.050
1 Year
% Chg
Vol. Yr
(000)
.00
51.34
-1.28
-4.43
.00
-20.63
15.69
-34.55
-55.79
7.85
11.20
13.28
-6.97
-45.00
35.00
-31.02
-46.94
-19.43
7.84
3.35
7.49
50.00
5.95
28.71
-42.11
-43.70
-3.38
48.10
-22.80
-63.91
-23.75
47.46
-17.91
-1.52
7.50
-13.43
.00
.13
-98.13
-14.29
26.53
20.69
-26.78
-9.81
-58.34
16.67
46.43
-33.33
5.56
15414
28266
124
3692
0
79469
16
1464
51178
256
5748
3018
5631
15
121
39124
91
4802
37576
2072
3086
62
223
489
3
442
137
25458
572
32
6
7
0
12144
98
267355
218
142
112554
11
6996
5180
131
163
1704
85
733
1896
5392
P/E
na
32.20
15.97
16.23
na
na
na
na
na
na
15.31
15.39
53.40
na
8.77
39.83
na
9.66
na
13.29
14.96
na
na
20.10
na
na
11.82
14.65
na
na
na
na
na
na
na
na
na
na
na
na
na
24.68
na
na
na
na
na
13.67
5.00
na
Div.
Yield
0.0
0.4
4.3
4.2
0.0
0.0
2.7
0.0
0.0
6.6
2.4
2.6
0.0
0.0
0.0
2.5
0.0
2.9
0.0
2.9
1.8
0.0
0.0
3.6
0.0
0.0
0.0
1.5
0.0
0.0
0.0
1.6
1.2
2.9
0.0
1.7
0.0
0.0
0.3
0.0
0.0
2.3
0.0
0.0
0.0
0.0
0.0
3.5
0.0
0.0
Company
Symbol
BBC Capital II
BCB Bancorp Inc (NJ)
BCS Solutions, Inc
BCSB Bancorp Inc.
BE Aerospace
Beach Business Bank
Beach Community Bancshares
Beacon Enterprise Solutions
Beacon Federal Bancorp
Beacon Power
Beacon Roofing Supply
Bear Lake Recreation
Beard Co.
Bearing Mineral Exploration
Beasley Broadcast Grp Inc
Bebe Stores
Bed Bath & Beyond
Beeston Enterprises
Bekem Metals
Bel Fuse
Bel Fuse
Belk Inc.
Ben Franklin Financial (IL)
Benchmark Bankshares Inc
Beneficial Mutual Bancorp
Benihana Inc.
Benihana Inc.
BEO Bancorp (OR)
Bergio International
Berkshire Bancorp
Berkshire Hills Bancorp
Bernard Chaus
Beyond Commerce
BFC Financial
BGC Partners
Bi-Optic Ventures
Bidfish.com
BidGive International
Bidz.com
Big 5 Sporting Goods Corp
Big Bear Mining
Big Cat Energy
BigBand Networks (D)
BigSky Productions, Inc.
BigString
Bill The Butcher, Inc.
Bimini Capital
Bingham Canyon
Bingo.Com Inc
Bio Reference Lab Inc
BBXT
BCBP
BCSS
BCSB
BEAV
BBBC
BCBF
BEAC
BFED
BCON
BECN
BLKE
BRCO
BEAX
BBGI
BEBE
BBBY
BESE
BKMM
BELFA
BELFB
BLKIB
BFFI
BMBN
BNCL
BNHN
BNHNA
BEOB
BRGOD
BERK
BHLB
CHBD
BYOC
BFCFB
BGCP
BOVKF
BDFHE
BDGV
BIDZ
BGFV
BGBR
BCTE
BBND
BGSI
BSGC
BILB
BMNM
BGHM
BNGOF
BRLI
Last Price
8.490
9.800
0.000
11.300
37.030
5.000
0.350
0.415
11.800
0.220
17.870
0.260
0.390
0.855
5.990
5.970
49.150
0.005
0.008
25.190
23.900
25.000
2.050
13.650
8.830
8.010
8.180
13.500
0.120
5.440
22.110
0.141
0.019
0.350
8.310
0.070
0.030
0.100
1.213
15.270
0.081
0.090
2.800
0.000
0.030
1.450
0.781
0.000
0.080
22.180
52W
High
12.750
12.850
0.000
11.780
38.940
5.750
9.000
1.560
11.870
0.535
23.110
0.260
7.150
1.010
7.300
8.570
50.950
0.012
0.070
27.880
25.520
26.000
3.500
16.000
11.048
8.486
8.510
13.500
7.008
7.175
22.840
0.295
0.160
1.250
8.760
0.200
0.050
0.450
2.380
18.390
1.750
0.230
3.640
0.000
0.050
2.250
3.000
0.000
0.250
24.674
52W
Low
5.750
7.000
0.000
8.160
22.090
4.020
0.250
0.330
8.140
0.175
13.520
0.070
0.260
0.250
3.110
5.048
26.500
0.002
0.003
14.640
16.270
10.000
2.000
12.300
7.150
3.770
3.430
7.400
0.050
3.860
16.200
0.050
0.016
0.350
3.720
0.040
0.030
0.100
1.100
10.770
0.003
0.050
2.540
0.000
0.013
1.250
0.740
0.000
0.035
15.420
1 Year
% Chg
Vol. Yr
(000)
47.65
8.77
26.26
57.57
11.11
-66.67
-56.32
25.53
-55.50
11.69
271.43
-94.26
67.79
11.66
27.30
-61.86
-88.00
29.58
11.21
77.94
-21.15
-2.50
-10.26
90.71
115.83
42.11
-97.73
-9.33
6.91
-51.38
-24.00
-46.15
79.87
75.00
-40.00
-77.78
-39.36
-11.12
-47.06
-18.60
27.66
-12.54
-67.46
-52.94
13.39
1721
1169
205
241754
265
119
28379
1343
355881
127068
4
1242
442
2496
212368
818200
75164
13097
690
7236
46
57
97
26686
1834
10900
119
14649
1083
10396
1680
40587
111
117363
20
11
10
5854
31384
146670
7069
83302
100797
856
5651
2602
48535
P/E
na
6.71
na
na
25.54
na
na
na
na
na
23.83
na
na
na
23.04
na
17.43
na
na
12.66
12.01
na
na
9.55
na
na
7.64
10.89
na
4.53
na
na
na
.97
14.33
na
na
na
na
14.14
na
na
na
na
na
na
na
na
8.00
23.35
Div.
Yield
0.0
4.8
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
1.0
1.2
0.0
0.0
2.9
0.0
0.0
0.0
0.0
0.0
0.0
3.0
0.0
0.0
0.0
6.6
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Bio-Bridge Science
Bio-key International
Bio-Matrix Scientific Group
Bio-Path Holdings
Bioanalytic Systems
BioClinica
Biocoral Inc
Biocryst Pharmaceuticals
BioCurex
BioCurex
Biodel
BioDelivery Sciences Intl.
Biodrain Medical
Bioethics Limited
BioFuel Energy
Biofuels Power
Biogen IDEC
Bioheart
Bioject Medical Technologies
BioLargo
Biolase Technology
BioLife Solutions Inc
Biomarin Pharmaceuticals
BioMedical Technology
Biomerica Inc
BioMimetic Therapeutics
Biomoda
Bion Environmental Tech Inc
BioNeutral Group
Bionovo Inc.
Biopack Environmental Solution
Biopharm Asia
Biosante Pharmaceuticals
BioScrip
Bioshaft Water Technology
BioSolar
BioSpecifics Technologies
Biostar Pharmaceuticals
Birch Branch
Birmingham Bloomfield Banc.
Birner Dental Management Svs
Bison Instruments Inc
Bitstream
BJ's Restaurants
Black Box
Black Tusk Minerals
Blackbaud
Blackboard Inc.
Blackhawk Bancorp Inc
Blackhawk Capital Group BDC
BGES
BKYI
BMSN
BPTH
BASI
BIOC
BCRA
BCRX
BOCX
BOCXW
BIOD
BDSI
BIOR
BOTH
BIOF
BFLS
BIIB
BHRT
BJCT
BLGO
BLTI
BLFS
BMRN
BMTL
BMRA
BMTI
BMOD
BNET
BONU
BNVI
BPAC
BFAR
BPAX
BIOS
BSHF
BSRC
BSTC
BSPM
BRBH
BBBI
BDMS
BSOI
BITS
BJRI
BBOX
BKTK
BLKB
BBBB
BHWB
BHCG
Last Price
0.530
0.140
0.030
0.352
2.519
4.456
32.000
5.170
0.065
0.018
1.830
3.550
0.000
0.061
1.740
0.140
67.050
0.330
0.072
0.500
1.750
0.055
26.930
0.290
0.415
12.700
0.080
3.210
0.400
1.120
0.033
2.880
1.640
5.230
0.055
0.096
25.600
2.820
3.980
3.250
19.000
0.180
7.240
35.430
38.290
0.200
25.900
41.300
6.500
0.230
52W
High
1.005
0.280
0.180
0.710
3.980
5.930
32.000
8.370
0.115
0.030
6.250
4.440
0.000
0.061
4.400
0.250
68.600
0.940
0.320
0.700
2.460
0.126
28.350
0.510
0.530
14.200
0.470
4.500
0.950
3.800
0.685
6.150
2.500
9.840
0.180
0.350
32.350
5.510
5.000
4.750
19.240
0.200
9.060
39.317
40.170
0.750
28.730
46.500
7.000
0.900
52W
Low
0.530
0.090
0.020
0.250
0.650
3.130
32.000
4.430
0.040
0.010
1.500
2.120
0.000
0.061
1.060
0.060
45.960
0.100
0.063
0.120
0.610
0.040
17.700
0.100
0.340
7.960
0.060
1.200
0.200
0.880
0.023
0.510
1.290
4.000
0.025
0.080
18.740
2.320
0.300
2.000
14.810
0.170
5.700
18.420
25.800
0.004
20.560
32.550
5.000
0.031
1 Year
% Chg
Vol. Yr
(000)
-47.00
-40.93
-42.31
-18.14
142.21
5.34
.00
-19.97
-40.91
-57.83
-9.67
.00
-35.79
55.56
25.33
-55.41
-44.62
-28.57
-8.38
-50.00
43.17
-32.71
1.22
6.45
-53.49
50.00
-20.00
-52.89
-91.95
44.00
13.10
-37.44
7.84
-29.41
-12.78
-36.63
1226.67
44.44
13.43
-10.00
-4.49
88.16
35.11
102.02
9.61
-9.01
20.37
475.00
11
22734
30380
2805
4198
3911
0
136816
93951
14022
135001
35394
0
57508
595
687844
10182
5497
3014
13799
2603
256321
2291
1126
29675
52205
961
15043
47834
53680
12331
150363
106722
7664
46296
4749
39356
60
67
235
57
2960
66690
18346
54514
45822
107987
185
1165
P/E
na
na
na
na
na
22.28
na
na
na
na
na
na
na
na
na
na
16.60
na
na
na
na
na
244.82
na
na
na
na
na
na
na
na
na
na
5.75
na
na
na
7.83
na
na
20.00
na
na
49.90
14.84
na
39.24
61.64
7.30
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.3
0.0
0.0
0.0
0.6
0.0
1.7
0.0
3.1
0.0
Company
Symbol
BlackHawk Fund
BlackRock Kelso Capital
Blacksands Petroleum
Blackwater Midstream
Blast Energy Services
BlastGard International
BLDRS Asia 50 ADR E.T.F.
BLDRS Devlp Mkt 100 ADR E.T.F.
BLDRS Emerg Mkt 50 ADR E.T.F.
BLDRS Europe 100 ADR E.T.F.
Bloggerwave, Inc.
Blue Coat Systems
Blue Dolphin Energy Co
Blue Earth, Inc.
Blue Gem Enterprise
Blue Marble Media Corp.
Blue Moose Media Inc.
Blue Nile Inc.
Blue Ridge Re-Big Boulder Ut
Blue River Bancshares
Blue Sphere Corp.
Blue Valley Ban Corp (Kansas)
Bluefire Renewables
Bluefly Inc.
Bluegate
BlueHarbor Bank (NC)
BluePhoenix Solutions
Bluewave Group
BMC Software
BMP Sunstone
BNC Bancorp (NC)
BNC Financial Group
BNH Inc.
Bob Evans Farms
Bodisen Biotech Inc.
Body Central
BofI Holding
Bohai Pharmaceuticals Group
BOK Financial
Bolt Technology Corp.
Bon-Ton Stores
Bona Film Group
Bonanza Gold Corp.
Bond Laboratories
Bonds.Com Group
Bonso Electronics
Bontan Corporation Inc
BookMerge Technology
Books-A-Million
Border Bancshares (ME)
BHWF
BKCC
BSPE
BWMS
BESV
BLGA
ADRA
ADRD
ADRE
ADRU
BLGW
BCSI
BDCO
BBLU
BGEM
BMMCF
BMOM
NILE
BLRGZ
BRBI
BLSP
BVBC
BFRE
BFLY
BGAT
BLHK
BPHX
BLEW
BMC
BJGP
BNCN
BNFI
BNHI
BOBE
BBCZ
BODY
BOFI
BOPH
BOKF
BOLT
BONT
BONA
BNZA
BNLB
BDCG
BNSO
BNTNF
BRKM
BAMM
BBME
Last Price
0.000
11.060
1.250
0.660
0.069
0.021
28.659
21.450
48.150
20.820
0.017
29.870
2.390
2.000
0.070
0.013
0.000
57.060
6.000
1.200
0.450
6.500
0.470
2.890
0.004
5.950
2.100
0.005
47.140
9.910
9.000
15.000
1.250
32.960
0.460
14.270
15.510
1.710
53.400
13.170
12.660
5.460
4.000
0.120
0.120
1.380
0.190
0.120
5.800
4.000
52W
High
0.001
12.930
1.350
0.750
0.100
0.050
28.680
22.500
48.660
22.030
1.010
36.250
4.894
5.850
0.350
0.510
0.000
65.480
10.500
2.700
1.270
10.500
1.050
3.140
0.035
10.010
3.090
1.320
49.110
9.950
10.990
22.000
1.250
34.860
0.750
15.750
19.270
2.480
56.120
15.350
18.630
8.500
4.000
0.780
0.350
1.749
0.450
0.510
8.426
30.000
52W
Low
0.000
8.260
0.550
0.170
0.030
0.002
21.250
16.670
36.100
15.030
0.013
17.210
1.010
0.210
0.049
0.013
0.000
40.700
5.000
1.100
0.003
5.500
0.051
1.520
0.003
5.100
1.160
0.004
34.240
4.700
6.510
12.000
1.050
23.100
0.290
11.980
9.500
0.800
42.560
8.090
6.080
5.180
0.980
0.085
0.012
0.630
0.151
0.017
5.270
3.000
1 Year
% Chg
-50.00
29.81
78.57
106.25
15.00
90.91
11.43
.05
9.11
-2.30
4.66
5.05
-61.90
-75.00
-94.80
-9.90
-42.86
-42.86
-36.59
-53.00
16.53
16.67
1.36
-17.00
-99.66
17.56
74.17
18.66
20.00
13.81
55.10
12.37
19.51
28.66
-83.78
-47.83
42.27
-39.68
460.00
-13.69
-86.67
Vol. Yr
(000)
1319724
142189
4181
8741
4980
16796
1799
3140
36361
1303
82008
253426
7277
996
63404
1753
56136
56
147
15082
30
18763
1795
1304
42
23869
50839
632569
70550
956
8
10
47480
3342
9317
19992
2330
24443
13319
58288
17601
83
10317
5315
588
56685
3078
9613
27
P/E
na
na
na
na
na
na
na
na
na
na
na
25.10
na
na
na
na
na
64.11
8.96
na
na
na
na
na
na
na
na
na
22.13
198.20
5.11
na
na
15.33
na
129.73
na
na
15.80
21.59
11.41
na
na
na
na
na
na
na
6.52
na
Div.
Yield
0.0
11.5
0.0
0.0
0.0
0.0
1.6
3.7
2.1
4.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.3
0.0
0.0
2.4
0.0
0.0
0.0
0.0
1.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.5
0.0
Company
Symbol
Boreal Productions
Bosco Holdings Inc.
BOSP Bancshares Inc
Boston Private Financial Hdgs
Botetourt Bankshares (VA)
Bottomline Technologies Inc.
Bow Valley Ventures
Brain Tree International
Brainstorm Cell Therapeutics
Brampton Crest International
Brand Neue
Branded Beverages, Inc.
Bravo Brio Restaurant Group
Brazil Fast Food Corp
Brazil Gold Corp.
BreitBurn Energy Partners LP
Brekford Corp.
Bridge Bancorp Inc
Bridge Capital Holdings
Bridgeline Digital
Bridgetech Holdings
Bridgford Foods
Brigham Exploration
Brightpoint
Brinx Resources Ltd
Britton & Koontz Capital
Broadcast International
Broadcom Corp.
BroadSoft, Inc.
Broadview Institute
Broadvision Inc.
Broadway Financial Corp.
Broadwind Energy
Brocade Comm. System
Bronco Drilling Company
Brookline Bancorp
Brooklyn Cheesecake
Brooklyn Federal Bancorp
Brookmount Explorations
Brooks Automation
Brownie's Marine Group
Bruker Corp.
Brunswick Bancorp
Bryn Mawr Bk Corp
BSD Medical
Bsquare Corp
BTHC X Inc.
BTHC XIV Inc.
BTHC XV Inc.
BTU International
BPRO
BCHO
BSPB
BPFH
BORT
EPAY
BWVY
BNTE
BCLI
BRCI
BRNZ
GIDDD
BBRG
BOBS
BRZG
BBEP
BFDI
BDGE
BBNK
BLIN
BGTH
BRID
BEXP
CELL
BNXR
BKBK
BCST
BRCM
BSFT
BVII
BVSN
BYFC
BWEN
BRCD
BRNC
BRKL
BCKE
BFSB
BMXI
BRKS
BWMG
BRKR
BRBW
BMTC
BSDM
BSQR
BTXI
BXII
BTXV
BTUI
Last Price
0.000
0.200
45.000
6.550
9.000
21.710
0.000
0.000
0.190
0.010
0.250
0.100
19.170
8.010
0.180
20.140
0.110
24.650
8.700
1.440
0.017
14.250
27.240
8.730
0.102
11.264
1.200
43.550
23.880
1.150
12.500
2.430
2.310
5.290
8.000
10.850
1.010
1.290
0.046
9.070
0.101
16.600
9.000
17.450
4.620
8.750
0.000
0.000
0.000
8.888
52W
High
0.000
1.000
45.000
8.965
19.000
23.096
0.000
0.000
0.470
0.044
1.710
0.107
20.290
8.260
1.170
20.888
0.235
27.840
11.600
1.720
0.033
16.900
28.150
9.420
0.370
14.480
1.300
47.000
27.190
3.680
14.500
7.280
8.470
8.050
8.150
11.630
1.750
10.700
0.120
10.820
2.500
17.650
9.000
19.880
7.400
9.290
0.000
0.000
0.000
9.200
52W
Low
0.000
0.070
44.000
4.670
8.250
12.650
0.000
0.000
0.160
0.000
0.130
0.095
14.260
4.200
0.081
10.550
0.065
20.210
6.500
0.770
0.001
8.600
12.580
5.710
0.085
10.030
0.600
26.400
7.340
0.250
9.810
1.680
1.420
4.640
3.250
8.630
0.700
1.200
0.010
5.460
0.050
10.520
4.500
14.600
0.862
2.110
0.000
0.000
0.000
4.431
1 Year
% Chg
-80.00
13.52
-25.00
23.56
-26.92
-71.43
-37.50
63.47
-70.49
90.18
-26.67
2.54
20.02
20.00
258.70
27.23
101.03
18.78
-27.14
-2.05
1.69
38.39
-61.54
-7.82
-59.36
-71.45
-30.67
57.79
9.49
10.99
-87.15
-54.00
5.71
-59.60
37.65
80.00
15.64
176.65
250.00
39.97
Vol. Yr
(000)
35
0
170783
25
47981
33495
4277
10845
63
13216
1476
19354
55259
14236
2670
1498
3946
7711
913
884898
177130
43891
315
4024
2274578
27262
339
1023
574
252824
4403307
54195
94559
6
3083
2462
127535
289
198376
202
6170
180800
13811
3807
P/E
na
na
na
na
3.33
120.61
na
na
na
na
na
na
479.25
na
na
18.31
na
17.12
124.29
48.00
na
23.36
93.93
17.82
na
13.10
na
23.93
na
na
na
na
na
21.16
na
23.59
na
2.80
na
11.63
na
24.78
40.91
24.24
na
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
7.7
0.0
3.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.4
0.0
0.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.2
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Buckingham Exploration
Bucyrus International
Buddha Steel Inc.
Buffalo Wild Wings
Builders FirstSource
Builders FirstSource
Bull Run
Bullion Monarch Mining
Bunge Ltd.
Burke & Herbert Bk & Tr (VA)
Burzynski Research Institute
Business Development Solutions
Business Marketing Services
Business Outsourcing Services
Butler National Corp New
Butte Highlands Mng Co
BV Financial Inc. (MD)
C T I Group (Holdings) Inc
C&F Financial Corp
C2 Global Technologies
CA Inc.
Cabot Microelectronics
Cache Inc.
Cactus Ventures
Cadence Design Systems
Cadence Financial
Cadence Pharmaceuticals
CADIZ Inc.
Cadus Corporation
Cahaba Pharmaceuticals Inc.
Cal-Maine Foods
Calamos Asset Management
CalAmp Corp.
Calavo Growers
CalciTech
Caleco Pharma
Caledonia Mining
Calendar Profits, Ltd.
Calibrus Inc
Calif First Nat Bancorp
California Bank of Commerce
California Business Bank (CA)
California Community Bank
California Gold
California Independent Bk
California Oaks State Bank
California Pizza Kitchen Inc
California Republic Bank
California United Bank (CA)
Caliper Life Sciences Inc
BUKX
BUCY
AGVO
BWLD
BLDRR
BLDR
BULL
BULM
BGEPF
BHRB
BZYR
BDEV
BMSV
BOUT
BUKS
BTHI
BVFL
CTIG
CFFI
COBT
CA
CCMP
CACH
CTVN
CDNS
CADE
CADX
CDZI
KDUS
CAHA
CALM
CLMS
CAMP
CVGW
CLKTF
CAEH
CALVF
CLPFF
CALB
CFNB
CABC
CABB
CABK
CLGL
CIBN
COSB
CPKI
CRPB
CUNB
CALP
Last Price
8.000
89.400
0.000
43.850
0.079
1.970
0.400
1.150
94.000
2300.000
0.120
2.300
1.000
0.165
0.485
0.000
3.000
0.105
22.310
0.120
24.440
41.450
4.440
0.000
8.260
2.460
7.550
12.440
1.380
0.000
31.580
14.000
3.140
23.050
0.090
0.054
0.155
0.000
0.400
14.430
6.190
2.600
10.750
0.110
14.500
11.100
17.280
10.000
12.350
6.340
52W
High
52W
Low
12.000
90.210
0.000
52.990
0.440
4.300
0.400
2.000
99.500
2650.000
0.250
4.000
2.050
0.165
0.500
0.000
6.450
0.110
23.000
1.180
25.080
42.920
7.250
0.000
8.679
4.800
10.910
15.080
1.590
0.000
38.880
15.330
3.770
24.670
0.100
0.320
0.179
0.000
1.010
15.250
8.990
3.000
10.750
0.140
14.500
11.200
24.000
10.500
13.250
6.700
4.000
45.035
0.000
34.330
0.035
1.430
0.400
0.500
76.500
1790.000
0.080
0.550
0.010
0.110
0.311
0.000
2.600
0.020
16.510
0.060
17.700
29.600
3.860
0.000
5.360
1.010
6.290
9.300
1.210
0.000
26.230
8.450
1.960
15.090
0.048
0.040
0.043
0.000
0.250
11.730
6.110
1.250
7.000
0.010
14.500
5.800
12.930
9.000
10.150
2.500
1 Year
% Chg
81.82
58.59
8.89
-67.80
-48.70
.00
69.12
3.01
27.07
.00
93.28
9900.00
18.29
15.38
75.00
17.42
-20.00
8.82
25.76
-2.84
37.90
40.57
-21.92
3.93
-3.50
-7.34
21.53
-8.72
35.59
50.00
-82.00
138.46
10.49
-14.62
73.33
14.97
1000.00
.00
91.38
28.48
.00
13.82
149.61
Vol. Yr
(000)
0
725852
106876
18906
53682
0
15158
7533
4
1073
95
2
30
5094
75
3635
382
945
1138617
39767
13745
890902
9015
90938
11494
841
37688
41376
22727
14717
6083
23422
57862
411
1226
214
63
300
2056
0
266
81114
211
506
36578
P/E
na
26.69
na
21.82
na
na
na
na
na
na
na
na
na
na
6.93
na
na
na
13.36
1.20
15.87
19.55
na
na
118.00
na
na
na
na
na
10.22
15.05
na
21.75
na
na
na
na
na
16.03
na
na
na
na
21.97
na
25.79
na
82.33
28.82
Div.
Yield
0.0
0.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.4
0.0
0.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.2
2.2
0.0
2.4
0.0
0.0
0.0
0.0
0.0
7.0
0.0
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Caliper Life Sciences Inc
Callidus Software, Inc.
Callisto Pharmaceuticals
Calpian Inc
Calumet Specialty Products
CalWest Bancorp (CA)
Calypso Media Services Group
Cambium Learning Group
Cambridge Bancorp
Cambridge Heart
Cambridge Holdings Ltd
Camco Financial
Camden National Corp
Camelot Corp.
Camelot Entertainment Group
Camtek Ltd. (D)
Can-Cal Resources Ltd
Canadian Solar
Canadian Zinc
Canal Capital Corp
CanAlaska Uranium Ltd.
Canandaigua National
Canarc Resource
Cannabis Medical Solutions
Cannabis Science
Canterbury Consulting Group
Canterbury Park Holding
Canyon Bancorp (CA)
Canyon Copper
Cape Bancorp
Capella Education Company
Capital Bank
Capital Bank (San Juan CA)
Capital Beverage Corp
Capital City Bank Group
Capital Directions Inc
Capital Financial Holdings
Capital Growth Systems
Capital Pacific Bancorp (OR)
Capital Product Partners LP
Capital Reserve Canada
Capital Southwest
Capitol Federal Financial
Capitol First Corp.
Capsalus Corp.
Capstone Therapeutics Corp
Capstone Turbine Corp. (D)
Capterra Financial Group
Car Charging Group
Carbon Sciences
CALPW
CALD
CLSP
CLPI
CLMT
CALW
CALY
ABCD
CATC
CAMH
CDGD
CAFI
CAC
CAML
CMGR
CAMT
CCRE
CSIQ
CZICF
COPWE
CVVUF
CNND
CRCUF
CMSI
CBIS
CITI
CPHC
CYBA
CNYC
CBNJ
CPLA
CBKN
CBJC
CBEV
CCBG
CTDN
CPFH
CGSYQ
CPBO
CPLP
CRSVF
CSWC
CFFND
CFCO
WELL
CAPS
CPST
CPTA
CCGI
CABN
Last Price
0.600
5.050
0.670
3.000
21.300
1.500
1.900
3.440
34.250
0.230
0.120
1.460
36.230
0.015
0.000
2.840
0.060
12.390
0.670
0.031
1.618
341.000
0.280
0.014
0.052
0.290
11.620
0.850
0.320
8.500
66.580
2.490
20.400
0.040
12.600
47.550
0.073
0.001
2.850
9.680
0.003
103.800
11.910
0.000
0.050
0.580
0.960
1.490
0.520
0.070
52W
High
52W
Low
0.860
5.110
0.957
4.000
23.930
3.100
2.000
5.590
34.650
0.750
2.000
3.740
39.630
0.160
6.000
3.480
0.140
33.680
0.780
0.070
2.000
360.000
0.288
0.110
0.437
0.290
12.730
4.000
1.100
8.990
98.010
6.950
25.000
0.060
18.250
47.550
0.201
0.140
7.250
10.060
0.016
112.370
17.003
0.000
0.140
1.230
1.450
2.000
1.500
0.160
0.033
2.840
0.160
0.025
14.000
1.500
0.050
2.670
28.500
0.070
0.030
1.100
26.580
0.005
0.000
2.141
0.040
8.990
0.280
0.030
0.720
280.000
0.057
0.010
0.041
0.290
6.900
0.610
0.038
5.810
51.660
1.500
11.000
0.030
10.760
47.550
0.050
0.000
2.250
5.310
0.001
78.510
10.160
0.000
0.020
0.450
0.622
0.100
0.411
0.046
1 Year
% Chg
650.00
67.22
282.86
16.20
-25.00
280.00
-12.24
12.30
206.67
100.00
-26.19
10.80
-63.41
-100.00
13.60
-25.00
-57.01
109.38
3.33
11.20
3.33
141.38
-78.33
.00
60.72
-66.00
216.00
26.49
-11.58
-35.59
77.39
.00
-8.96
.00
-48.21
-99.48
-13.64
5.33
-53.85
31.73
-14.30
-56.14
-19.44
-25.02
-25.50
-42.22
-27.08
Vol. Yr
(000)
1298
32892
13029
81
37186
104
242
14136
234
45331
69
1730
3314
1439
12675314
10458
305
461976
36198
214
1634
2
9184
202453
220007
0
568
126
4867
5172
56039
8207
102
77
7071
0
1237
54503
305
57964
25533
1396
171986
26961
23338
556810
14
4608
93944
P/E
na
na
na
na
68.71
na
na
na
9.76
na
na
na
11.80
na
na
na
na
13.47
6.09
na
na
na
na
na
na
na
na
na
na
24.29
19.41
na
na
na
na
na
na
.01
na
10.76
na
na
13.69
na
na
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
8.5
0.0
0.0
0.0
3.7
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.0
3.6
0.0
0.0
0.0
9.5
0.0
0.8
16.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Cardica
Cardinal Bankshares Corp
Cardinal Financial
Cardio Vascular Medical Device
CardioGenics
Cardiome Pharma
CardioNet
Cardiovascular Systems
Cardo Medical
Cardtronics
CareAdvantage
Career Education
Careview Communications
Caribou Coffee Company
Carmike Cinemas
Carolina Alliance Bank
Carolina Bank Holdings
Carolina Trust Bank
Carrizo Oil & Gas Inc.
Carrollton Bancorp
Carrols Restaurant Group
Carter Bank & Trust (VA)
Carthew Bay Technologies
Carver Bancorp Inc
CAS Medical Systems
Cascade Bancorp
Cascade Financial Corp (D)
Cascade Microtech
Cascade Technologies
Case Financial Inc
Casella Waste Systems
Casey Container Corp.
CaseyCorp Enterprises Inc.
Caseys General Stores
Caspian Services
Cass Information Systems
Castwell Precast
Casual Male Retail Group
Catalyst Health Solutions
Catalyst Lighting Group
Catalyst Pharmaceutical
Catalyst Resource Group
Cathay General Bancorp
Cavco Industries Inc
Cavico Corp.
Cavitation Technologies
Cavium Networks
Cazador Acquisition Corp.
CRDC
CDBK
CFNL
CVSL
CGNH
CRME
BEAT
CSII
CDOM
CATM
CADV
CECO
CRVW
CBOU
CKEC
CRLN
CLBH
CART
CRZO
CRRB
TAST
CARE
CWBYF
CARV
CASM
CACB
CASB
CSCD
CSDT
CSEF
CWST
CSEY
CCPR
CASY
CSSV
CASS
CPXE
CMRG
CHSI
CYSU
CPRX
CATA
CATY
CVCO
CAVO
CVAT
CAVM
CAZAW
CAZAU
CAZA
Last Price
4.380
8.300
11.630
0.020
1.120
6.420
4.680
11.660
0.046
17.700
0.007
20.730
1.570
10.080
7.720
8.000
3.150
3.450
34.490
4.310
7.420
9.250
0.006
1.910
3.200
8.450
0.460
4.350
0.020
0.003
7.090
0.240
0.250
42.510
0.150
37.940
0.200
4.740
46.490
0.140
0.990
0.049
16.700
46.690
2.070
0.145
37.680
0.330
9.950
9.650
52W
High
5.130
12.500
12.150
0.050
1.700
9.360
10.160
12.000
1.010
18.790
0.155
35.880
1.590
11.840
19.000
10.000
5.840
6.480
34.780
8.240
8.020
9.500
0.020
9.280
3.539
17.000
3.200
5.240
1.500
0.022
7.250
3.000
1.010
44.675
0.800
40.490
0.200
5.520
48.280
0.200
2.650
0.250
17.060
49.000
5.400
0.320
40.120
0.368
10.100
9.720
52W
Low
1.150
7.170
8.380
0.004
0.120
4.420
4.000
3.750
0.040
9.510
0.005
16.360
1.300
6.580
5.360
6.500
2.470
3.060
14.810
3.970
4.000
5.900
0.003
1.460
1.260
3.500
0.260
3.250
0.012
0.002
3.200
0.100
0.010
29.030
0.061
29.150
0.200
2.200
31.400
0.036
0.540
0.015
7.510
31.500
1.420
0.090
21.430
0.300
9.910
9.560
1 Year
% Chg
Vol. Yr
(000)
277.59
15.76
33.07
-12.28
-25.33
44.27
-21.21
154.03
-94.59
60.04
-40.91
-11.07
30.57
2.12
-20.00
-3.08
-31.00
30.10
-10.21
4.95
48.00
-17.14
-78.90
50.94
24.26
-79.19
-5.02
45.60
-75.96
76.37
-52.83
33.22
-74.58
24.80
.00
103.43
27.47
287.81
57.14
-71.84
121.19
29.98
-56.24
-36.96
58.12
-
32435
43
23831
12438
8334
81247
88805
15071
4635
88624
2177
381066
1085
20867
33953
63
806
179
170162
271
21572
816
5604
663
2731
3821
23306
2791
22961
711
25082
5099
5811
194725
2274
4062
0
49661
86961
131
47769
14784
228984
5456
2235
28681
249419
542
1268
123
P/E
na
8.22
19.07
na
na
12.11
na
na
na
24.25
na
8.26
na
25.20
na
na
na
na
na
na
11.97
na
na
na
na
na
na
na
na
na
na
na
na
17.79
na
18.33
na
15.80
27.03
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
2.3
0.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
1.7
0.0
0.0
0.0
0.0
0.0
0.0
0.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
CB Financial Services (PA)
Cbeyond
CBOA Financial
CBOE Holdings, Inc.
CBT Financial Corporation
CCF Holding Company
Ccfnb Bancorp Inc
CCSB Financial Corporation
CDC Corporation
CDC Software
CDEX Inc.
Cdsi Holdings Inc
CE Franklin
Cecil Bancorp
Ceco Environmental Corp
Cedar Creek Mines Ltd
Ceelox Inc.
Celera Corp.
Celgene Corp.
Celgene Corp.
Cell Therapeutics (D)
CellCyte Genetics
Celldex Therapeutics
Celldonate
CelLynx Group
Celsion Corporation
Celsius Holdings (D)
Celsius Holdings (D)
Cemtrex
Center Bancorp Inc
Center Financial Corporation
Centerline Holding Co.
Centerpointe Community Bank
Centerstate Banks
Central Bancorp Inc
Central European Distribution
Central European Media Enterp.
Central Federal Corp. (D)
Central Florida St. Bank (FL)
Central Garden & Pet (E)
Central Garden & Pet (E)
Central Valley Cmty Bancorp
Central Vermont Public Service
Central Vermont Public Service
Central Virginia Bankshares
Centrix Bank & Trust (NH)
Centrue Financial
Century Aluminum
Century Bancorp
Century Bank (OR)
CBFV
CBEY
CBOF
CBOE
CBTC
CCFH
CCFN
CCFC
CHINA
CDCS
CEXI
CDSI
CFK
CECB
CECE
CEDA
CELO
CRA
CELG
CELGZ
CTIC
CCYG
CLDX
CEAC
CYNX
CLSN
CELH
CELHW
CTEI
CNBC
CLFC
CLNH
CENP
CSFL
CEBK
CEDC
CETV
CFBK
CEFB
CENT
CENTA
CVCY
CPUBO
CPUBN
CVBK
CXBT
TRUE
CENX
CNBKA
CBAO
Last Price
19.000
15.280
19.500
22.860
23.000
0.300
30.000
10.150
3.510
6.310
0.050
0.181
7.240
3.200
5.960
0.000
0.650
6.300
59.140
4.900
0.365
0.015
4.120
0.075
0.022
2.050
0.420
0.150
0.030
8.150
7.580
0.080
4.000
7.920
13.780
22.900
20.350
0.510
0.380
9.840
9.880
5.629
85.000
71.750
0.830
14.750
0.980
15.530
26.790
6.000
52W
High
22.000
18.050
20.000
34.180
26.000
1.010
30.000
10.750
9.630
11.990
0.190
0.300
7.990
5.000
6.300
0.000
1.900
7.720
65.790
6.000
1.400
0.050
9.490
0.075
0.250
5.630
6.600
1.900
0.450
9.500
7.880
0.450
5.000
13.860
15.300
39.950
38.770
2.000
2.500
11.850
11.120
8.470
87.250
100.010
4.100
17.000
4.180
18.770
27.390
13.000
52W
Low
14.620
10.710
15.500
19.600
20.250
0.100
26.050
7.500
3.120
5.180
0.030
0.067
5.790
1.550
3.310
0.000
0.060
5.350
48.020
4.042
0.120
0.010
2.910
0.050
0.008
1.980
0.323
0.021
0.010
6.920
4.450
0.065
2.750
6.240
8.110
20.440
18.395
0.450
0.360
8.750
8.480
5.000
71.000
66.010
0.800
9.900
0.800
8.250
16.770
6.000
1 Year
% Chg
26.67
-2.98
11.43
8.24
-34.78
10.25
30.97
-47.53
-34.68
-37.50
112.94
7.58
-8.57
50.89
983.33
-8.70
6.21
-67.98
-50.33
-11.78
-89.25
-37.31
-91.70
-93.33
-8.63
64.78
-15.79
45.45
-21.51
66.02
-19.39
-13.81
-66.00
-73.79
-8.04
-.60
1.42
-2.58
-3.04
-75.58
43.90
-62.31
-4.08
21.61
-39.09
Vol. Yr
(000)
144
63373
9
80068
36
552
159
50
63370
11080
12626
295
1555
239
8079
854
162441
909104
3188
2555366
4984
148088
86
47601
15230
11540
902
3468
6269
47715
35130
106
23114
225
198297
96721
775
205
27381
60145
757
40
19
1850
157
2514
900146
1950
37
P/E
na
382.00
na
na
na
.63
13.22
84.58
na
11.91
na
na
36.20
3.76
na
na
na
na
24.24
na
na
na
na
na
na
na
na
na
na
23.97
na
.01
na
na
13.38
14.97
na
na
na
11.86
na
9.08
na
na
na
na
na
na
19.27
na
Div.
Yield
2.6
0.0
0.0
1.8
3.8
0.0
2.7
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.5
0.0
0.0
0.0
0.5
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.5
5.8
0.0
0.0
0.0
0.0
1.8
0.0
Company
Symbol
Century Casinos Inc
Century Financial (MI)
Century Next Financial Corp.
Cephalon Inc.
Cepheid Inc
Ceradyne Inc.
Ceragon Networks
Cereplast
Cerner Corp.
Cerus Corp.
CEVA Inc.
CFB Capital III
CFB Capital Trust IV
CFO Consultants
Cfs Bancorp Inc
CH Energy Group
CH Energy Group
CH Energy Group
CH Energy Group
CH Robinson Worldwide
Chai-Na-Ta Corp.
Champion Industries
Champions Biotechnology
Chancellor Group Inc
Chang-On International
Changda International
Changyou.com Limited
Chanticleer Holdings
Chaolei Marketing & Finance
Charles & Colvard
Charm Communications Inc.
Charming Shoppes
Chart Industries
Charter Communications
Charter Financial
Charter Oak Bank (CA)
CHDT Corp.
Check Point Software Tech.
Cheesecake Factory
Cheetah Oil & Gas Ltd.
Chelsea Therapeutics
Chembio Diagnostics
Chemical Financial
Chemung Financial Corp
Cherokee Banking Co
Cherokee Inc.
Cheviot Financial Corp.
Chicopee Bancorp
CNTY
CYFL
CTUY
CEPH
CPHD
CRDN
CRNT
CERP
CERN
CERS
CEVA
CFBXN
CFBXM
CFOS
CITZ
CHGEN
CHGEZ
CHGEL
CHGEM
CHRW
CCCFF
CHMP
CSBR
CHAG
CAON
CIHD
CYOU
CCLR
CHFK
CTHR
CHRM
CHRS
GTLS
CCHJW
CCMMW
CHTR
CHFN
CHOB
CHDO
CHKP
CAKE
COHG
CHTP
CEMI
CHFC
CHMG
CHKJ
CHKE
CHEV
CBNK
Last Price
2.440
6.550
11.000
61.720
22.750
31.530
13.180
4.140
94.740
2.460
20.500
25.750
25.600
0.150
5.230
78.000
81.000
98.500
88.250
80.190
0.050
1.200
0.900
0.100
0.010
1.150
28.510
4.250
0.050
3.020
9.860
3.550
33.780
4.250
8.250
38.940
8.900
0.750
0.008
46.260
30.660
0.087
7.500
0.425
22.150
22.500
1.750
18.810
8.900
12.650
52W
High
2.770
13.000
12.000
72.870
23.990
32.060
13.418
7.000
97.760
4.010
24.000
25.750
25.600
1.010
6.250
85.000
83.000
100.000
88.250
81.020
0.400
2.100
1.200
0.110
0.060
3.500
36.400
5.000
0.510
3.250
12.600
6.910
35.340
8.050
8.250
39.990
11.000
5.700
0.013
47.080
34.000
0.170
8.100
0.490
25.200
24.000
5.000
21.500
9.550
13.150
52W
Low
1.890
5.500
11.000
55.000
12.330
18.980
6.880
2.780
72.050
1.760
10.370
25.750
25.600
0.003
2.930
68.000
66.000
83.000
78.500
51.160
0.012
1.020
0.550
0.030
0.010
0.401
24.850
2.500
0.050
1.120
6.120
2.840
13.850
4.000
4.300
29.100
7.500
0.570
0.001
28.820
20.750
0.015
1.940
0.159
18.790
19.650
1.500
15.680
7.200
10.790
1 Year
% Chg
Vol. Yr
(000)
-9.29
-46.53
-1.12
82.29
64.05
12.27
7.81
14.92
23.62
59.41
.00
.00
-85.15
61.92
14.71
17.39
18.67
8.28
36.54
150.00
-28.99
12.50
42.86
-9.09
-63.49
-14.15
6.25
-80.00
160.34
-45.13
104.48
-22.73
38.66
9.69
-11.00
-85.98
-20.00
36.54
42.01
8.75
177.78
51.79
-6.06
10.02
-46.15
5.56
20.43
1.36
8788
114
73
380336
112440
42393
66192
12976
195923
93103
47273
0
0
773
3382
42
13
35
11
415752
5036
1752
775
11034
359
4169
46821
173
51
14130
8811
323068
72936
151
636
18680
2084
508
47335
538152
323743
440
134579
24676
15421
194
26
15032
1330
3977
P/E
na
na
na
11.69
na
26.50
38.76
na
35.62
na
51.25
na
na
na
12.16
na
na
na
na
35.96
1.25
na
na
na
na
na
na
na
na
60.40
na
na
33.78
na
na
na
29.67
na
na
23.25
23.05
na
na
42.50
31.64
11.48
na
15.42
37.08
316.25
Div.
Yield
0.0
3.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
7.5
7.0
0.0
0.8
5.5
6.0
6.1
5.7
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.6
3.1
0.0
8.1
5.1
0.0
Company
Symbol
Children's Place Retail
Chile Mining Technologies
China 3C Group
China Advanced Construction
China Agri-Business
China Agritech
China Agro-Technology
China America Holdings
China Architect. Engineer (D)
China Auto Logistics
China Automotive Systems
China BAK Battery
China BCT Pharmacy Group
China Bilingual Tech. & Educa.
China Biologic Products
China Broadband
China Cablecom Holdings (D)
China Carbon Graphite Group
China Ceramics Co.
China Ceramics Co.
China Ceramics Co.
China Changjiang Mining&Energy
China Clean Energy
China Crescent Enterprises
China Digital Animation
China Digital Media
China Digital Ventures
China Direct Industries
China Education Technology
China Electric Motor
China Electronics Holdings
China Energy Corp.
China Environmental Protection
China Executive Education
China Finance Online
China Fire & Security Group
China Forest Energy
China Forestry
China Fruits
China Gerui Advanced Materials
China Grand Resorts
China Green Creative
China Green Energy Industries
China Green Material Tech
China Grentech
China Health Care
China Health Resource
China Heli Resource Renewable
PLCE
LVEN
CHCG
CADC
CHBU
CAGC
CAGTE
CAAH
CAEID
CALI
CAAS
CBAK
CNBI
CBLY
CBPO
CBBD
CABL
CHGI
CCCLW
CCCL
CCCLU
CHJI
CCGY
CCTR
CHDA
CDGT
CDVV
CDII
CEDT
CELM
CEHD
CHGY
CNVP
CECX
JRJC
CFSG
CFECD
CHFY
CHFR
CHOPU
CHOPW
CHOP
CGND
CNGV
CGRE
CAGM
GRRF
CHHE
CHRI
CRRWF
Last Price
49.640
2.600
0.201
4.680
1.710
12.270
0.020
0.010
1.620
3.010
13.620
1.930
2.450
3.750
16.390
0.060
0.550
1.740
1.830
7.830
16.980
0.100
1.030
0.002
3.550
0.042
0.000
1.510
0.015
4.550
4.200
1.840
1.350
4.020
6.530
6.570
0.000
0.012
0.035
0.000
0.810
5.880
0.200
0.000
3.600
1.050
3.180
0.550
0.042
1.010
52W
High
57.630
3.000
0.594
7.750
4.950
30.750
0.020
0.045
5.280
6.250
27.170
3.170
5.000
4.400
17.500
0.300
2.370
3.500
4.000
10.100
29.890
10.100
1.365
0.051
3.990
0.390
0.000
2.670
0.110
9.880
6.400
4.120
10.393
5.000
9.100
16.490
0.000
0.090
0.089
0.000
3.000
8.200
0.300
0.000
5.200
2.900
4.690
1.280
0.050
1.010
52W
Low
31.410
2.500
0.180
2.950
0.271
9.270
0.020
0.005
1.220
2.680
13.102
1.330
2.300
2.500
7.500
0.030
0.360
0.450
0.600
5.050
1.000
0.100
0.410
0.001
1.050
0.021
0.000
0.864
0.008
4.180
2.000
0.660
0.924
1.850
6.200
6.350
0.000
0.005
0.030
0.000
0.010
4.550
0.154
0.000
2.000
0.980
1.510
0.250
0.005
0.150
1 Year
% Chg
50.42
-59.80
-6.02
317.07
-12.20
.00
-47.37
-61.43
-39.80
-27.20
-30.58
35.68
-33.33
-68.39
8.75
46.40
-5.66
78.55
-50.00
101.96
-91.71
62.84
-30.00
27.97
-81.88
124.39
46.14
-10.55
-51.44
-76.00
-50.00
-34.15
5.00
25.00
-63.79
-9.92
517.65
573.33
Vol. Yr
(000)
170924
4
26613
23799
4525
257067
0
65571
11545
7160
160319
181405
3457
285
28903
24543
21999
23431
14203
3227
8
101
24580
4240017
1939
1945
156490
3300
44952
1078
34139
219
762
12343
39317
4052
1047
19756
37244
3
59
2284
29133
445
27646
7
P/E
17.30
na
na
4.14
10.06
17.78
na
na
na
7.92
12.50
na
na
na
9.31
na
na
na
na
3.40
na
na
6.87
na
na
na
na
na
na
6.59
na
na
na
na
653.00
9.25
na
na
na
na
na
na
na
na
na
8.75
318.00
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
China HGS Real Estate
China Housing & Land
China Industrial Waste Mngm.
China Information Security
China Infrastr. Investm. (D)
China Infrastructure
China Integrated Energy
China Intelligence Info. Sys.
China Interactive Education
China Ivy School
China Jo-Jo Drugstores
China Kangtai Cactus Bio-Tech
China Linen Textile Industry
China Lodging Group
China Logistics
China Logistics Group
China Longyi Group Intl
China Marketing Media
China Media
China Media Group
China MediaExpress Holdings
China Medical Technologies
China Medicine Corp.
China Natural Gas
China Natural Resources
China Networks Intl Hldgs
China New Energy Group
China New Media
China Northern Medical Device
China Nuokang Bio-Pharma
China Nuvo Solar Energy
China Organic Agriculture
China Organic Fertilizer
China Pediatric Pharmaceutical
China Pharmaceuticals
China PharmaHub
China Polypeptide Group
China Power Equipment
China Precision Steel
China Premium Lifestyle
China Printing & Packaging
China Properties Developments
China Real Estate Information
China Recycling Energy
China Redstone Group
China Ritar Power
China Runji Cement
China RuTai International
HGSH
CHLN
CIWT
CNIT
CIIC
CHNC
CBEH
IICN
CIVN
CIVS
CJJD
CKGT
CTXIF
HTHT
CLGZ
CHLO
CGYG
CMKM
CHND
CHMD
CCME
CMED
CHME
CHNG
CHNR
CHNWF
CNWUF
CNWHF
CNER
CMDI
CNMV
NKBP
CNUV
CNOA
CHOR
CPDU
CFMI
CPHB
CHPN
CPQQ
CPSL
CPLY
CHPI
CPDV
CRIC
CREG
CGPI
CRTP
CRJI
CRUI
Last Price
2.920
2.740
1.650
5.210
0.692
2.560
7.330
0.390
3.000
0.020
4.200
1.030
1.400
21.780
0.020
0.082
0.200
0.900
0.000
0.015
15.840
11.240
1.740
5.510
17.410
0.010
1.010
0.120
0.240
0.820
0.000
3.790
0.002
0.350
1.300
4.350
5.049
5.000
0.750
1.450
1.700
0.060
0.000
0.100
9.600
3.050
4.260
2.600
0.111
1.000
52W
High
5.000
5.260
3.450
7.440
3.760
7.500
12.310
0.690
3.000
0.150
11.000
3.000
1.990
27.500
0.220
0.150
0.250
1.050
0.000
0.035
22.300
15.750
4.890
12.570
19.090
0.070
6.080
1.270
0.510
3.990
0.000
9.240
0.007
1.330
3.200
5.000
6.000
5.000
3.100
4.580
2.670
0.980
0.000
1.000
11.740
6.160
6.600
5.890
0.510
1.600
52W
Low
2.000
1.820
1.100
4.460
0.535
2.000
6.050
0.081
3.000
0.006
3.600
0.760
0.800
13.490
0.002
0.032
0.030
0.040
0.000
0.002
7.580
9.400
1.490
4.630
8.250
0.000
1.010
0.100
0.100
0.810
0.000
3.250
0.002
0.323
0.220
0.510
1.836
1.010
0.050
1.400
1.260
0.015
0.000
0.100
7.470
2.580
1.100
2.350
0.040
0.300
1 Year
% Chg
Vol. Yr
(000)
29.78
-33.66
-34.78
-15.42
-78.90
-44.95
4.12
271.43
-78.45
.00
-61.99
27.27
-71.43
.00
-20.00
480.00
49.43
-20.00
-59.53
-50.45
47.54
-83.33
-83.39
-84.00
-20.00
-65.11
-51.72
-62.22
-67.59
100.00
7.41
33.57
445.45
-64.20
-17.07
-83.33
-83.33
-12.57
-25.97
287.27
-45.83
-53.75
-12.28
3163
53256
3451
153556
57417
2264
67783
8209
0
75
8290
14604
6130
39874
5600
2716
13
2488
90692
154028
75495
11416
76252
4026
1850
2
499
2855
1631
6276
118088
51817
66
268
189
3
52
8943
103872
578
37
60220
13189
2508
19680
2884
1477
P/E
na
na
8.68
7.55
13.84
na
6.16
na
na
na
4.12
1.58
na
na
na
na
na
na
na
na
na
na
4.46
6.89
na
na
na
na
na
5.47
na
na
na
3.18
na
na
na
na
na
7.25
14.17
na
na
na
na
12.20
na
6.50
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
China Shandong Industries
China Shengda Packaging
China SheSays Med Cosmetology
China Shuangji Cement
China Sky One Medical
China Solar & Clean Energy
China Stationery and Office
China Sun Group High-Tech
China Sunergy Co.
China Tech Development
China TechFaith Wireless
China Tel Group
China TMK Battery Systems, Inc
China TopReach
China TopReach
China TopReach
China TransInfo Technology
China Unitech Group
China Valves Technology
China Vitup Health Care Hldgs
China Wi-Max
China Wind Systems
China XD Plastics
China Yida Holding
China Yili Petroleum
China Yongxin Pharmaceuticals
China Youth Media
China-Biotics Inc.
ChinaCache Intl. Holding
ChinaCast Education
ChinaEdu
ChinaNet Online
ChinaWe.com
Chindex International
ChineseWorldNet.com
Chino Commercial Bancorp (CA)
ChipMOS Technologies
Chisen Electric
Chocolate Candy Creations
Choice Bank
Choice Bank
ChoiceOne Financial Services
ChromaDex Corporation
CHS Inc.
Churchill Downs
Chyron Corp.
Cicero Inc.
Ciena Corp.
Ciglarette, Inc
Cimatron Limited
CSNH
CPGI
CSAY
CSGJ
CSKI
CSOL
CSOF
CSGH
CSUN
CTDC
CNTF
CHTL
DFEL
CGSUF
CGSQF
CGSXF
CTFO
CUIG
CVVT
CVPH
CHWM
CWS
CXDC
CNYD
CYIP
CYXN
CHYU
CHBT
CCIH
CAST
CEDU
CNET
CHWE
CHDX
CWNOF
CCBC
IMOS
CIEC
CCYS
CBKWW
CBKW
COFS
CDXC
CHSCP
CHDN
CHYR
CICN
CIEN
CRTT
CIMT
Last Price
3.490
3.970
2.000
0.580
6.970
0.339
0.037
1.140
4.180
2.540
4.200
0.168
0.930
2.800
0.030
4.400
4.740
0.800
10.480
1.000
0.075
3.580
5.430
10.160
1.070
1.750
0.010
14.700
20.800
7.760
7.750
4.530
0.010
16.490
0.550
13.500
1.530
4.990
2.000
0.120
6.250
12.000
1.360
29.150
43.400
2.200
0.061
21.050
0.000
2.859
52W
High
6.580
7.400
2.500
1.370
24.000
0.480
0.040
2.350
5.840
3.950
4.340
2.000
2.750
4.000
0.780
6.500
10.000
1.250
14.850
2.000
0.490
8.200
8.950
17.000
3.000
10.559
0.120
19.740
35.000
8.550
8.350
7.000
0.030
18.640
0.750
17.000
2.000
8.000
3.000
0.250
8.600
12.250
2.130
29.500
44.500
2.350
0.250
21.690
0.000
3.580
52W
Low
0.135
2.000
2.000
0.310
6.250
0.230
0.020
0.600
3.400
1.710
1.910
0.125
0.800
2.800
0.030
1.800
4.130
0.750
7.030
0.010
0.050
2.800
5.000
7.820
0.150
1.250
0.003
8.750
20.210
5.500
6.510
3.000
0.002
9.940
0.250
13.000
0.600
4.510
2.000
0.120
6.150
7.750
0.350
27.000
30.330
1.260
0.040
10.800
0.000
0.981
1 Year
% Chg
2491.58
-15.94
-69.36
-.32
10.00
-38.71
-9.52
-6.96
36.81
-90.69
-30.00
-90.91
-10.20
-41.98
13.42
2.04
-79.17
-33.21
-32.21
-26.96
5.94
-77.56
-87.63
-4.98
2.65
5.44
-16.11
157.50
16.70
120.00
-10.00
115.49
-31.17
.00
.00
-24.24
33.33
209.09
4.89
16.20
5.77
-32.22
94.19
130.56
Vol. Yr
(000)
1197
1209
5
18181
52359
8415
348
40471
109592
12484
45839
331337
1304
0
1026
422
42816
7
81046
91
4974
27021
23204
8703
2
1324
5313
86635
22538
80418
6445
6400
790
19577
203
33
99497
855
2
7
84
88
15212
4085
8712
3643
3469
1595187
14486
P/E
na
na
na
na
3.14
33.89
na
6.71
5.29
na
140.00
na
na
na
na
na
7.90
na
6.51
na
na
na
16.45
7.47
na
11.67
na
10.65
na
20.42
23.48
4.01
na
30.54
na
30.68
na
na
na
na
na
12.00
na
na
46.17
na
na
na
na
13.61
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.4
0.0
6.9
1.1
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Cimetrix Inc
Cincinnati Financial
Cinedigm Digital Cinema
Cinjet
Cintas Corp.
Cintel Corporation
Cirrus Logic
CirTran
Cisco Systems
Citi Trends
Citizens & Northern
Citizens Bancorp (CA)
Citizens Bancorp of Virginia
Citizens Bancshares Corp
Citizens Community Bancorp
Citizens Fincl Corp W V
Citizens Fincl Svcs
Citizens First
Citizens Holding Company
Citizens Natl Bancorp Inc
Citizens Republic Bancorp (D)
Citizens South Banking Corp
Citrix Systems
City Holding
City Telecom (H.K.)
CKF Bancorp Inc
CKX Inc
Claimsnet.Com Inc
Clarkston Financial Corp
Clarus Corp.
Clavis Technologies Intl.
Clayton Williams Energy
Clean Diesel Technologies
Clean Energy Fuels
Clean Power Technologies
Clean Tech Biofuels
CleanTech Innovations, Inc.
Cleantech Transit
Clear Skies Solar
Clear-Lite Holdings
Clearfield
ClearOne Communications
Cleartronics
Clearwire Corp.
Cleveland BioLabs (D)
Clicker Inc.
ClickSoftware Technologies
Clifton Savings Bank SLA
Clinical Data Inc.
CME Group
CMXX
CINF
CIDM
CINJ
CTAS
CNCN
CRUS
CIRCE
CSCO
CTRN
CZNC
CZNB
CZBT
CZBS
CZWI
CIWV
CZFS
CZFC
CIZN
CTZR
CRBC
CSBC
CTXS
CHCO
CTEL
CKFB
CKXE
CLAI
CKFC
BDE
CTLH
CWEI
CDTI
CLNE
CPWEE
CLTH
CTEK
CLNO
CSKH
CLRHE
CLFD
CLRO
CLRI
CLWR
CBLI
CLKZE
CKSW
CSBK
CLDA
CME
Last Price
0.440
31.690
1.680
0.000
27.960
0.007
15.980
0.003
20.230
24.550
14.860
2.000
13.100
4.060
3.950
6.750
37.000
7.620
21.130
47.500
0.615
4.340
68.410
36.230
14.810
7.800
4.030
0.040
0.500
7.910
0.000
83.970
9.490
13.840
0.016
0.044
7.500
0.260
0.024
0.003
4.050
3.830
0.004
5.150
7.220
0.045
7.700
10.810
15.910
321.750
52W
High
52W
Low
0.520
32.270
3.240
0.000
29.720
0.080
21.200
0.009
27.740
37.570
15.840
5.990
14.250
5.000
5.300
10.010
40.000
7.700
26.470
57.500
1.500
6.895
71.930
38.680
17.740
9.750
7.060
0.120
1.000
8.290
0.000
84.770
44.380
23.700
0.260
0.150
9.500
0.533
0.190
1.760
4.416
4.100
0.022
8.820
7.350
1.500
8.200
10.890
22.390
353.029
0.060
25.250
1.150
0.000
23.100
0.007
6.230
0.002
19.000
19.800
8.760
0.570
10.750
2.750
3.317
6.250
24.802
4.870
16.500
45.250
0.550
3.900
40.330
26.500
9.110
4.100
3.830
0.023
0.210
5.900
0.000
32.340
3.000
13.140
0.010
0.011
5.100
0.260
0.021
0.002
1.810
2.900
0.001
4.630
2.800
0.010
4.750
8.080
10.870
234.500
1 Year
% Chg
450.00
20.77
36.59
7.25
-77.50
134.31
-67.50
-15.50
-11.12
55.77
-50.00
2.75
34.88
16.18
3.85
45.13
34.87
-5.63
-17.39
-10.87
-.50
64.41
12.13
52.68
32.20
-23.53
-66.67
-18.03
139.71
9.84
-10.19
-93.85
-32.77
-84.00
-99.78
55.77
21.20
-77.78
-23.82
118.13
-94.00
10.00
15.37
-12.87
-4.23
Vol. Yr
(000)
4148
272416
13049
307136
1473
1062049
186187
15088127
43451
5527
239
88
110
908
28
186
318
1744
15
1281812
1108
909160
19638
57016
64
71345
2252
189
6202
13276
4742
374612
2896
6297
2929
666
154470
176020
9223
1587
15399
636820
29582
20566
41185
5494
31290
170973
P/E
na
20.45
na
na
19.69
na
15.37
na
14.88
15.64
na
na
na
67.67
na
7.76
na
69.27
14.28
na
na
4.02
47.84
14.26
na
78.00
na
na
na
na
na
na
na
na
na
na
na
na
na
na
45.00
29.46
na
na
na
na
22.00
32.76
na
21.34
Div.
Yield
0.0
5.0
0.0
0.0
1.8
0.0
0.0
0.0
0.0
0.0
3.3
0.0
3.4
1.3
0.0
2.3
3.8
0.0
4.4
1.3
0.0
5.7
0.0
3.7
3.7
2.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.2
0.3
1.4
Company
Symbol
CMS Bancorp
CMSF Corp.
CN Dragon Corp.
CNB Bancorp Inc. (VA)
CNB Corporation (MI)
CNB Financial Corp (PA)
CNC Development
CNC Development
CNC Development
CNC Development
CNinsure
CNS Response
Coast Bancorp
Coastal Banking Co Inc
Coastal Caribbean Oils & Min
Coates International
CoBiz Financial
Cobra Electronics
Coca-Cola Bottling
CoConnect
Codexis, Inc.
Codorus Vy Bancorp Inc
Coffee Holding
Cogent Communications
Cognex Corp.
Cognizant Technology Solutions
Cogo Group
Coherent Inc.
Cohu Inc.
Coinstar Inc.
Coldwater Creek
Coleman Cable
Collectors Universe Inc
Colombia Clean Power & Fuels
Colonial Commercial
Colonial Commercial
Colonial Financial Services
Colony Bankcorp Inc
Colorado Goldfields
Columbia Banking System
Columbia Commercial Bancorp
Columbia Laboratories
Columbia Sportswear
Columbus Mckinnon
Comarco Inc.
CombiMatrix Corp.
CombiMatrix Corp.
ComCam International
Comcast Corp.
Comcast Corp.
CMSB
CMSF
DRGN
CNBV
CNBZ
CCNE
CDLKF
CDLUF
CDLWF
CDLVF
CISG
CNSO
CTBP
CBCO
COCBF
COTE
COBZ
COBR
COKE
CCON
CDXS
CVLY
JVA
CCOI
CGNX
CTSH
COGO
COHR
COHU
CSTR
CWTR
CCIX
CLCT
CCPF
CCOMP
CCOM
COBK
CBAN
CGFIA
COLB
CLBC
CBRX
COLM
CMCO
CMRO
CBMXW
CBMX
CMCJ
CMCSA
CMCSK
Last Price
9.860
0.020
0.170
1.730
9.500
14.810
0.020
5.000
0.003
0.150
17.290
0.200
1.100
2.400
0.091
0.190
6.080
3.200
55.580
0.200
10.600
9.500
3.720
14.140
29.420
73.290
8.850
45.140
16.580
56.440
3.170
6.280
13.900
1.950
0.750
0.420
12.200
4.030
0.001
21.060
1.050
2.270
60.300
20.320
0.410
0.110
2.150
0.470
21.970
20.810
52W
High
10.750
0.050
1.050
3.950
10.500
18.990
1.000
5.000
1.010
1.060
28.620
1.200
4.000
3.650
0.135
0.440
8.290
3.300
61.000
1.010
14.980
9.500
5.600
14.430
31.630
74.790
9.320
47.330
17.350
67.560
8.750
7.930
17.030
2.000
1.010
0.460
12.200
9.250
0.005
24.960
2.250
2.430
62.250
21.060
3.240
1.880
7.800
1.210
22.395
21.165
52W
Low
6.800
0.020
0.110
1.610
8.500
10.530
0.010
5.000
0.000
0.150
15.330
0.050
1.020
1.800
0.030
0.100
4.250
1.510
45.510
0.100
6.880
5.000
3.670
6.977
16.170
42.080
5.860
25.860
11.160
25.370
2.710
3.180
8.860
0.625
0.350
0.180
5.862
3.500
0.001
15.700
1.050
0.880
38.265
12.350
0.330
0.110
1.600
0.250
15.100
14.280
1 Year
% Chg
44.85
-57.50
-1.14
-7.32
-7.38
-94.00
-13.89
-66.67
-72.50
-33.33
203.33
-48.65
28.00
91.62
2.89
33.33
79.93
-10.79
43.41
66.12
61.68
20.08
51.83
18.85
103.17
-28.92
84.71
48.66
212.00
-25.74
23.53
57.94
-12.58
-35.00
30.16
-43.24
110.19
54.46
48.65
-84.80
-93.33
-66.41
30.31
29.98
Vol. Yr
(000)
313
64
195
26
30
5234
18
0
1561
20
132898
543
48
185
5769
7941
33451
3877
5347
9
21885
746
2945
73999
54460
824658
45729
39277
22503
318157
263529
13057
8140
77
4
686
1324
1119
5908808
76072
154
90650
41366
22097
3477
331
4839
1285
5562535
1540656
P/E
na
na
na
na
na
14.66
na
na
na
na
14.29
na
.64
na
na
na
na
20.00
16.59
na
na
7.72
9.54
na
27.75
33.62
21.07
31.35
24.75
38.66
na
24.15
6.59
na
na
na
43.57
na
na
48.98
.50
na
27.79
46.18
na
na
na
na
39.95
37.84
Div.
Yield
0.0
0.0
0.0
0.0
0.0
4.4
0.0
0.0
0.0
0.0
0.0
0.0
0.4
0.0
0.0
0.0
0.7
0.0
1.8
0.0
0.0
3.4
3.2
0.0
1.1
0.0
0.0
0.0
1.4
0.0
0.0
0.0
9.3
0.0
0.0
0.0
0.0
0.0
0.0
0.2
0.0
0.0
1.3
0.0
0.0
0.0
0.0
0.0
1.7
1.8
Company
Symbol
Comdisco Inc.
Comdisco Inc.
Comm Bancorp Inc
Comm Bank Of Santa Maria
Command Center
Commerce Bancshares
Commerce Group Corp
Commerce National Bk (Newport)
CommerceFirst Bancorp
CommerceTel Corp.
CommerceWest Bank NA (CA)
Commercial Bancshares (OH)
Commercial E-Waste Mgmt
Commercial National Financl PA
Commercial Natl Finl Corp (MI)
Commercial Vehicle Group
Commonwealth Bankshares
Commonwealth Business Bank
CommTouch Software (D)
Communication Intelligence
Communications Systems
Community 1st Bank (CA)
Community 1st Bank (ID)
Community Alliance
Community Bancorp Inc Vt
Community Bank of the Bay (CA)
Community Bankers Corporation
Community Bk Bergen Cnty
Community Bk Shs Of Indiana
Community Business Bank (CA)
Community Capital
Community Central Bank (D)
Community Fin Corp Va
Community Financial Shares
Community First Bancorp Sc
Community National Bank (NY)
Community National Bank Lake.
Community Partners Bancorp
Community Shores Bank
Community Trust Bancorp
Community West Bancshares
CommunitySouth Financial (SC)
CommVault Systems
Competitive Companies
Complete Genomics, Inc.
Compliance Systems
Composite Technology Corp
Comprehensive Care
CompuCredit Holdings (D)
Compugen Ltd.
CDCO
CDCOR
CCBP
CYSM
CCNI
CBSH
CGCO
CNBF
CMFB
MFON
CWBK
CMOH
CEWM
CNAF
CEFC
CVGI
CWBS
CWBB
CTCH
CICI
JCS
CFBN
CMYF
COMA
CMTV
CBYAA
CTYP
CMTB
CBIN
CBBC
CPBK
CCBD
CFFC
CFIS
CFOK
CBNY
CNLA
CPBC
CSHB
CTBI
CWBC
CBSO
CVLT
CCOP
GNOM
COPI
CPTC
CHCR
CCRT
CGEN
Last Price
9.000
0.125
44.070
4.000
0.390
39.730
0.025
5.550
9.250
1.500
5.210
14.500
0.000
18.965
9.000
16.250
1.350
6.000
3.720
0.042
14.050
3.790
6.500
0.000
8.300
3.600
10.000
10.800
9.620
5.500
2.700
0.520
3.480
6.600
4.460
9.500
3.000
4.700
0.660
28.960
3.600
0.060
28.620
0.012
7.470
0.001
0.254
0.228
6.980
4.920
52W
High
10.000
0.139
45.250
5.500
0.450
41.162
0.080
6.100
11.000
1.500
7.250
14.750
0.000
19.480
10.010
18.519
5.410
9.500
4.300
0.140
14.820
6.500
8.000
0.000
12.500
5.850
11.050
13.500
10.500
7.000
4.960
3.500
5.290
10.050
6.905
10.050
4.000
6.000
2.240
31.560
3.800
1.500
31.870
0.130
8.980
0.014
0.320
0.590
7.370
5.320
52W
Low
7.530
0.110
15.300
3.310
0.120
33.429
0.017
4.650
5.000
1.500
4.880
8.600
0.000
16.000
6.500
4.690
0.660
4.950
2.640
0.025
10.000
3.500
4.550
0.000
7.500
2.600
9.500
9.500
6.500
2.800
2.500
0.210
2.720
6.000
4.191
7.650
1.800
2.910
0.400
22.150
2.340
0.040
17.250
0.011
6.600
0.001
0.170
0.070
2.810
3.040
1 Year
% Chg
Vol. Yr
(000)
-10.00
.00
101.79
-11.11
7.74
-69.18
-5.13
60.87
-19.85
46.46
8.68
12.50
171.29
-20.59
-29.41
2.48
-58.00
12.94
-41.69
-18.75
-3.49
-12.20
5.26
-1.82
47.32
96.43
-6.90
-62.86
-19.82
-12.58
-35.05
-4.52
30.43
58.68
-17.15
18.45
30.91
-89.29
20.76
-60.80
-87.06
-4.15
-49.40
109.61
1.44
175
13968
295
209
6862
96199
1424
515
163
0
1132
99
233
89
48507
7096
209
8936
19956
3565
276
15
157
639
32
29
328
79
1290
2053
427
40
40
108
33
467
768
8815
1884
344
144189
23192
6283
76948
64526
5064
29061
45451
P/E
Div.
Yield
na
0.0
na 126.4
20.12
0.0
na
0.0
na
0.0
16.55
2.4
na
0.0
6.10
0.0
6.61
0.0
na
0.0
na
0.0
42.65
2.8
na
0.0
9.58
4.6
16.36
5.2
101.56
0.0
na
0.0
na
0.0
15.50
0.0
na
0.0
13.13
4.3
na
0.0
na
0.0
na
0.0
10.12
4.2
na
0.0
na
2.5
na
2.8
5.23
4.1
na
0.0
na
0.0
na
0.0
9.16
0.0
na
0.0
na
0.0
na
0.0
na
0.0
15.67
0.0
na
0.0
14.34
4.2
na
0.0
na
0.0
63.60
0.0
na
0.0
na
0.0
na
0.0
na
0.0
na
0.0
na
0.0
na
0.0
Company
Symbol
CompuMed
Computer Programs and System
Computer Software Innovations
Computer Task Group
Compuware Corp.
comScore
Comstock Homebuilding
Comstock Mining, Inc.
Comtech Telecomm
Comverge
Conceptus Inc.
Concierge Technologies
Concord Ventures
Concrete Casting
Concrete Leveling Systems
Concur Technologies
Concurrent Computer
Conexant Systems
Conforce International
Congaree Bancshares
Conmed Corp.
Conn's Inc.
Conn. Light & Power
Conn. Light & Power
Conn. Light & Power
Conn. Light & Power
Conn. Light & Power
Connect Corp.
Connecticut Bank & Trust (CT)
Connecticut River Community Bk
Connecticut Water Service
Cono Italiano
Conolog Corp. (H)
Consolidated Communications
Consolidated Edison Holdings
Consolidated Water Co Inc
Conspiracy Entertainment Hldgs
Constant Contact
Constar International
Constitution Mining
Consumer Portfolio Serv. (D)
Consumer Products Services
Consumers Bancorp
Contact Minerals
Contango Ore, Inc.
Continental Energy
Continental Minerals
Convenience TV Inc.
Convenientcast
Converge Global Inc
CMPD
CPSI
CSWI
CTGX
CPWR
SCOR
CHCI
LODE
CMTL
COMV
CPTS
CNCG
CCVR
CCSG
CLEV
CNQR
CCUR
CNXT
CFRI
CNRB
CNMD
CONN
CNLPM
CNPWP
CNLTP
CNLTN
CNLPL
CNNC
CTBC
CRCA
CTWS
CNOZ
CNLG
CNSL
CEDNM
CWCO
CPYE
CTCT
CNST
CMIN
CPSS
CPSV
CBKM
CNTM
CTGO
CPPXF
KMKCF
CRPZ
CVCT
CVRG
Last Price
0.090
46.840
0.610
10.880
11.670
22.340
1.150
3.460
27.758
6.910
13.800
0.012
0.040
0.550
0.280
51.930
5.060
1.630
0.510
1.800
26.430
4.680
37.000
35.250
38.000
35.180
50.000
1.460
5.600
10.250
27.880
0.036
0.350
19.300
86.250
9.170
0.047
30.990
1.900
0.150
1.190
0.150
12.000
0.220
10.500
0.060
2.600
0.032
0.000
0.005
52W
High
0.260
49.490
0.900
11.900
11.990
24.470
3.985
4.450
38.390
13.250
22.440
0.045
1.010
0.550
1.250
55.370
7.310
5.170
0.650
3.990
27.050
10.330
40.000
40.500
40.000
37.000
54.270
1.460
6.606
10.300
27.900
1.600
4.720
19.500
99.950
15.090
0.180
32.090
20.000
1.580
2.270
0.750
13.850
0.220
13.990
0.140
2.630
0.500
0.000
0.005
52W
Low
0.030
33.920
0.260
6.230
6.990
12.640
0.700
1.200
20.190
5.810
12.250
0.002
0.013
0.052
0.200
37.410
3.750
1.320
0.140
1.800
16.750
3.120
32.500
30.650
34.010
31.800
48.750
0.990
3.620
5.000
20.000
0.030
0.300
16.010
72.750
8.096
0.030
15.920
1.580
0.102
0.557
0.061
10.650
0.200
4.020
0.026
1.520
0.007
0.000
0.005
1 Year
% Chg
Vol. Yr
(000)
-25.00
1.72
1.67
35.83
61.41
27.29
41.10
140.28
-20.78
-38.52
-26.44
283.33
-60.40
323.08
21.47
27.78
-29.74
-40.00
15.92
-19.86
10.45
14.26
5.56
9.09
2.06
43.14
28.74
57.69
12.56
-97.75
-74.45
10.41
18.56
-35.83
-56.24
93.69
-90.13
1.71
11.63
10.00
5.26
27.33
.00
P/E
3827
21859
1124
9702
658744
38136
50093
17840
94803
43546
90216
73018
18
8
110
138825
6703
477452
2026
19
37737
59479
84
114
146
145
80
33
340
17
4820
20203
118546
37042
295
19321
31807
81364
7650
145061
7585
3019
81
83
416
3913
26446
63786
0
na
32.53
30.50
23.65
25.93
na
na
na
10.28
na
92.00
na
na
na
na
136.66
na
5.43
na
na
20.18
12.32
na
na
na
na
na
na
na
na
26.55
na
na
20.98
na
15.81
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
3.0
0.0
0.0
0.0
0.0
0.0
0.0
3.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.8
5.9
5.7
5.6
6.2
0.0
0.0
0.0
3.4
0.0
0.0
8.0
6.0
3.2
0.0
0.0
0.0
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Converted Organics
Converted Organics
Converted Organics
Convio, Inc.
Cooper-Standard Holdings
Cooper-Standard Holdings
Copano Energy LLC
Copart Inc.
Copsync Inc.
Copytele Inc
Coral Gold Resources Ltd.
Corcept Therapeutics
Cord Blood America
Core Mark Holding
Corgenix Medical Corp
Corinthian Colleges Inc.
Cornerstone Bancorp (SC)
Cornerstone Bancshares (TN)
Cornerstone Community Bank
Cornerstone Financial (NJ)
Cornerstone Therapeutics
CornerWorld Corp
Corning Natural Gas Corp
Coronado Corp.
Coronado First Bank
Coronus Solar, Inc.
CoroWare
Corporate Resource Services
Cortex Pharmaceuticals
Cortland Bancorp
Corvel Corp.
Cosi Inc
Cost Plus
CoStar Group
Costco Wholesale
Cougar Oil & Gas Canada
CounterPath
County Bank Corp
County Commerce Bank (CA)
County First Bk La Plata Md
Courier Corp
Covenant Transportation Group
Cover-All Technologies
Cowen Group
Coyote Hills Golf
Coyote Resources, Inc.
CP & L Energy
CP & L Energy
CPC of America
CPEX Pharmaceuticals
COINZ
COINW
COIN
CNVO
COSH
COSHW
CPNO
CPRT
COYN
COPY
CLHRF
CORT
CBAI
CORE
CONX
COCO
CTOT
CSBQ
CRSB
CFIC
CRTX
CWRL
CNIG
CRAO
CDFB
CRNSF
COWI
CRRS
CORX
CLDB
CRVL
COSI
CPWM
CSGP
COST
COUGF
CPAH
CBNC
CNYB
CUMD
CRRC
CVTI
COVR
COWN
CYHF
COYR
CPWLP
CPWPN
CPCF
CPEX
Last Price
0.070
0.106
0.380
8.290
45.000
26.000
33.750
37.350
0.090
0.210
0.880
3.860
0.004
35.590
0.100
5.210
1.700
1.900
6.100
5.800
5.790
0.021
21.500
0.000
3.250
0.500
0.004
1.000
0.172
5.300
48.350
1.190
9.700
57.560
72.210
3.910
2.530
12.500
13.500
18.600
15.520
9.680
1.620
4.690
0.000
1.492
90.000
74.500
0.330
24.540
52W
High
0.325
0.350
1.270
10.990
49.550
28.000
33.770
37.830
0.200
0.670
0.880
4.695
0.020
37.190
0.190
19.310
4.750
4.750
6.500
7.000
7.570
0.050
30.000
0.000
4.400
0.500
0.290
1.500
0.245
6.350
49.650
1.460
12.880
58.000
73.160
3.980
2.700
18.000
15.000
23.500
18.850
9.895
1.750
6.020
0.000
1.850
94.000
105.000
1.100
29.470
52W
Low
0.030
0.030
0.300
6.900
27.450
13.000
20.700
31.280
0.060
0.150
0.258
2.500
0.001
25.610
0.069
3.910
1.700
1.250
3.600
4.000
4.770
0.020
17.250
0.000
2.250
0.095
0.002
0.290
0.091
4.000
28.750
0.530
0.950
37.450
53.410
1.200
0.150
12.250
9.250
17.500
11.840
3.020
0.940
2.990
0.000
0.800
85.000
67.500
0.240
10.810
1 Year
% Chg
-50.04
-41.11
-43.28
41.15
1.99
5.88
-67.19
22.22
38.85
-62.07
7.98
.00
-62.16
-56.46
-9.52
69.44
28.89
-5.08
-30.00
22.86
-1.52
426.32
-95.25
100.00
65.38
24.71
44.16
85.94
850.98
37.80
22.04
95.17
321.67
-30.36
45.95
-20.85
8.91
129.93
44.64
-20.78
-1.10
7.19
-62.07
122.69
Vol. Yr
(000)
2965
15582
349456
8546
4041
227
109517
101743
19509
24499
7047
30791
12874349
19680
8390
1107426
16
357
9
499
11238
44
82
99
28
108076
3149
21754
457
6988
30247
65448
27524
965562
17796
2694
58
31
22
8041
14124
4789
61749
852
49
144
1293
2625
P/E
na
na
na
na
na
na
na
20.64
na
na
12.57
na
na
15.82
na
3.10
na
2.57
na
na
19.30
na
na
na
na
na
na
na
5.73
5.52
20.66
na
na
75.74
23.75
na
na
na
na
na
27.23
na
8.10
na
na
na
na
na
na
26.67
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
6.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.2
0.0
0.0
0.0
0.0
1.1
0.0
0.0
2.1
0.0
2.5
5.4
0.0
0.0
0.0
0.0
0.0
5.7
5.8
0.0
0.0
Company
Symbol
CPI International
CPS Technologies
CRA International
Cracker Barrel Old Country
Craft Brewers Alliance
Cray
Cream Minerals
Creative Vistas
Creator Capital
Credit Acceptance
Credit One Financial
CreditRiskMonitor.com Inc.
Credo Petroleum
Cree Inc.
Crescent Financial Corp.
Cresud
Cresud
Crimson Exploration
Crocs Inc.
Croghan Bancshares Inc
Crompton Greaves Ltd
Cross Country Healthcare
Crosstex Energy Inc.
Crosstex Energy LP
CrowdGather
Crown Castle International
Crown Crafts
Crown Equity Holdings
Crown Media Hldgs Inc
Crownbutte Wind Power
Crucell NV
Cryo-Cell International
CryoPort
CryoPort
CryptoLogic Limited
CSB Bancorp
CSG Systems International
CSP Inc.
CST Holding Corp.
CTC Media
CTD Holdings
CTI Industries
Ctrip.com International
Cubist Pharmaceuticals
Cullen Agricultural
Cullen Agricultural
Cullman Bancorp
Cumberland Pharmaceuticals
Cumulus Media
Curis Inc
CPII
CPSH
CRAI
CBRL
HOOK
CRAY
CRMXF
CVAS
CTORF
CACC
COFI
CRMZ
CRED
CREE
CRFN
CRESW
CRESY
CXPO
CROX
CHBH
CPGZF
CCRN
XTXI
XTEX
CRWG
CCIKO
CRWS
CRWE
CRWN
CBWP
CRXL
CCEL
CYPTW
CYRX
CRYP
CSBB
CSGS
CSPI
CSTV
CTCM
CTDH
CTIB
CTRP
CBST
CAGZW
CAGZ
CULL
CPIX
CMLS
CRIS
Last Price
19.350
1.850
23.510
54.770
7.390
7.170
0.240
0.030
0.006
62.770
0.006
7.000
8.142
65.890
2.240
0.220
18.980
4.260
17.120
24.050
0.000
8.470
8.860
14.400
1.570
61.250
5.151
0.017
2.620
0.025
31.330
2.400
0.200
0.600
1.410
15.570
18.940
3.700
0.000
23.430
0.045
6.000
40.450
21.400
0.004
0.150
10.600
5.990
4.310
1.980
52W
High
19.410
2.000
28.880
57.790
9.938
7.700
0.274
0.280
0.010
63.576
0.050
8.000
10.470
83.380
5.050
0.330
20.070
4.740
19.540
26.000
0.000
11.030
10.050
14.660
2.330
62.600
5.850
0.080
3.890
0.980
34.540
2.500
0.500
10.500
4.690
17.000
23.845
5.250
0.000
25.170
0.240
9.749
53.160
25.480
0.050
4.100
10.650
14.700
5.500
3.700
52W
Low
10.800
0.850
14.980
36.175
2.160
4.510
0.050
0.011
0.004
38.570
0.003
2.460
7.020
47.300
2.000
0.110
10.950
2.150
5.650
21.680
0.000
6.620
5.600
7.780
0.800
52.100
2.550
0.005
1.261
0.020
16.960
0.750
0.150
0.430
1.060
14.050
17.220
3.200
0.000
12.360
0.027
2.250
29.900
18.660
0.002
0.140
9.500
4.700
2.030
1.210
1 Year
% Chg
Vol. Yr
(000)
46.15
60.87
-11.78
44.17
207.92
11.68
287.10
-62.50
49.10
100.00
-12.45
16.89
-29.56
-24.10
31.71
-2.74
197.74
5.02
-14.53
46.45
67.44
27.64
2.94
101.60
-10.53
80.69
-91.07
55.25
34.83
-85.37
-61.48
2.10
-.79
1.09
57.25
-62.50
163.16
12.58
12.81
-93.00
-95.89
2.42
-55.92
89.04
-39.08
17857
531
11844
68342
18151
75919
6389
539
101
10328
105
89
4326
907738
1683
4875
24179
43076
857706
167
21821
130172
65595
54525
9801
2002
21918
17951
6669
36815
3357
134
4588
18643
119
65070
2642
118760
9774
6371
578470
165127
6596
108
190
19758
21898
120995
P/E
55.29
46.25
78.37
14.23
56.85
na
na
na
na
11.84
na
28.00
50.89
32.78
na
na
474.50
na
29.02
7.73
na
70.58
na
na
na
na
9.04
na
na
na
na
10.43
na
na
na
12.26
10.95
14.80
na
36.61
4.50
10.00
na
12.81
na
na
na
66.56
6.43
na
Div.
Yield
0.0
0.0
0.0
1.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.0
0.0
0.0
3.2
7.0
0.0
5.8
1.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.9
2.6
0.0
0.0
0.0
5.5
0.0
1.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Curry Gold Corp.
Cutera Inc.
CVB Financial
CVD Equipment
Cyalume Technologies
Cyanotech Corp. (D)
Cyber Informatix Inc.
CyberDefender Corp.
Cyberlux
Cybermesh Interational
Cyberonics Inc.
CyberOptics Corp.
Cybex International
CYBRA Corp.
Cyclacel Pharmaceuticals
Cyclacel Pharmaceuticals
CYIOS
Cymer Inc.
Cynosure
Cyplasin Biomedical
Cypress Bioscience (D)
Cypress Semiconductor
CytoCore Inc.
Cytokinetics Inc.
Cytori Therapeutics
Cytori Therapeutics
Cytosorbents Corporation
Cytrx Corp.
Cytta Corp.
D V L Inc (Dela)
D. Medical Industries
Dac Technologies Grp Intl
Dafoe Corporation
Daily Jour Co
Dais Analytic
Dakota Gold Corp.
Daktronics Inc.
Dale Jarrett Racing Adventure
Daleco Resources
Danvers Bancorp
DARA Biosciences (D)
Data I/O
Datalink Corp
Dataram Corp. (D)
Datawatch Corp.
Daulton Capital
Dawson Geophysical
Daybreak Oil & Gas
CURG
CUTR
CVBF
CVV
CYLUW
CYLUU
CYLU
CYAN
CYIX
CYDE
CYBL
CYTL
CYBX
CYBE
CYBI
CYRP
CYCC
CYCCP
CYIO
CYMI
CYNO
CPBM
CYPB
CY
CYOE
CYTK
CYTXW
CYTX
CTSO
CYTR
CYCA
DVLN
DMED
DAAT
DAFX
DJCO
DLYT
DAKO
DAKT
DJRT
DLOV
DNBK
DARA
DAIO
DTLK
DRAM
DWCH
DUCP
DWSN
DBRM
Last Price
0.000
8.290
8.670
7.200
0.200
3.500
4.050
3.380
0.300
3.060
0.002
10.000
31.020
8.540
0.660
0.150
1.470
3.890
0.013
45.070
10.230
0.080
6.480
18.580
0.025
2.090
3.550
5.190
0.140
1.010
0.001
0.138
3.940
0.420
1.400
72.000
0.290
0.120
15.920
0.055
0.140
17.670
3.300
5.740
4.670
1.570
3.450
0.200
31.900
0.110
52W
High
0.000
12.040
11.850
9.060
1.150
3.500
5.000
5.750
0.300
4.900
0.080
10.000
34.430
11.960
1.800
1.100
4.080
4.600
0.070
46.250
14.060
0.600
6.490
18.610
0.220
3.780
6.900
9.500
0.300
1.560
0.006
0.140
6.800
0.815
2.300
76.960
0.740
0.120
17.300
0.070
0.320
18.070
10.704
6.050
5.000
4.500
3.625
0.750
32.000
0.150
52W
Low
0.000
6.920
6.620
3.010
0.150
3.500
3.000
1.400
0.100
1.810
0.001
10.000
16.550
6.150
0.570
0.100
1.000
2.140
0.008
28.310
8.800
0.065
2.060
9.730
0.019
2.010
1.940
3.150
0.059
0.615
0.000
0.090
3.930
0.300
0.050
59.000
0.180
0.003
7.060
0.010
0.070
12.320
1.900
3.670
2.930
1.190
2.110
0.100
20.050
0.060
1 Year
% Chg
-2.59
.35
73.49
-60.00
.00
20.90
-36.05
-34.89
-96.00
.00
51.76
27.27
-43.59
-70.00
41.35
65.53
-62.86
17.43
-10.97
-55.56
12.31
75.95
-75.00
-28.18
-11.25
-14.92
-26.32
-9.82
80.00
45.26
-44.00
2700.00
16.13
-3.33
1088.12
72.86
10.00
-50.00
36.03
-53.23
28.70
7.85
-57.22
30.18
-72.60
38.10
-21.43
Vol. Yr
(000)
16243
266103
2434
674
0
321
4614
30
11920
531473
0
45565
2030
8247
232
583518
441
5480
81587
10148
5926
196313
878442
9906
73431
5265
155808
182571
186836
3304083
4277
799
2217
2745
299
6675
3702
57824
8533
2982
15717
15573
4230
4691
13960
1186
25479
14913
10752
P/E
na
na
13.14
102.86
na
na
23.82
14.08
na
na
na
na
26.07
106.75
na
na
na
na
na
19.34
na
na
na
21.86
na
na
na
na
na
na
na
na
na
42.00
na
12.59
na
na
na
5.50
na
22.09
na
22.08
na
na
57.50
na
na
na
Div.
Yield
0.0
0.0
3.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.1
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
DayStar Technologies (D)
Dcb Financial Corp
DDi Corp.
DealerTrack
Dearborn Bancorp
Debt Resolve Inc.
Debut Broadcasting Corp.
DecisionPoint Systems
Deckers Outdoor
Decor Products International
Deep Down Inc.
Deer Bay Resources
Deer Consumer Products
Deer Valley
Defense Industries Intl
Defentect Group, Inc.
Dehaier Medical Systems
Del Global Technologies
Del Toro Silver
Delanco Bancorp Inc.
Delcath Systems
dELIA*s
Dell Inc.
Delmar Bancorp
Delta Entertainment Group
Delta Mutual Inc
Delta Natural Gas
Delta Oil & Gas
Delta Petroleum (D)
Delta Seaboard International
DeltaThree Inc.
Deltek
Deltron
DemandTec
Denali Concrete Management
Denarii Resources
Dendreon Corp.
Denny's Corporation
DENTSPLY International
Depomed Inc.
Derma Sciences
Derycz Scientific
Descartes Systems Group
Desert Commercial Bank (CA)
Destination Maternity
Destiny Media Tech Inc
Deswell Industries Inc
Dewey Electronics Corp
DexCom
Deyu Agriculture Corp
DSTI
DCBF
DDIC
TRAK
DEAR
DRSV
DBTB
DNPI
DECK
DCRD
DPDW
DBAY
DEER
DVLY
DFNS
DFTC
DHRM
DGTC
DTOR
DLNO
DCTH
DLIA
DELL
DBCP
DENG
DLTZ
DGAS
DLTA
DPTR
HMDI
DDDC
PROJ
DTRO
DMAN
DCMG
DNRR
DNDN
DENN
XRAY
DEPO
DSCI
DYSC
DSGX
DCBC
DEST
DSNY
DSWL
DEWY
DXCM
DEYU
Last Price
1.562
3.100
11.760
20.070
1.650
0.059
0.033
0.270
79.740
1.100
0.082
0.000
11.240
1.500
0.100
0.070
5.940
0.740
0.147
4.000
9.800
1.740
13.550
3.050
0.000
0.640
31.375
0.150
0.760
0.050
0.170
7.260
0.001
10.840
1.650
0.025
34.920
3.580
34.170
6.360
4.700
2.650
7.040
3.500
37.930
0.390
3.290
2.400
13.650
3.650
52W
High
4.770
7.250
12.300
21.270
5.470
0.500
0.080
0.580
87.880
6.750
0.170
0.000
13.800
1.500
0.250
0.300
13.465
1.200
0.350
4.000
16.450
2.400
17.520
6.000
0.000
0.750
32.980
0.490
1.950
0.200
0.370
8.870
0.120
11.520
1.650
0.180
57.670
3.990
38.150
6.730
9.000
2.650
7.205
7.000
39.000
0.540
5.330
2.970
14.470
8.000
52W
Low
0.720
3.000
4.130
13.330
0.390
0.026
0.010
0.195
31.113
0.750
0.040
0.000
6.981
0.270
0.060
0.043
3.410
0.475
0.115
1.250
4.050
1.300
11.340
2.100
0.000
0.140
26.340
0.070
0.670
0.035
0.110
6.750
0.001
5.250
1.650
0.010
25.780
2.155
27.770
2.320
4.400
0.500
4.910
2.100
17.562
0.301
2.910
1.750
7.890
3.000
1 Year
% Chg
-57.71
-53.73
140.49
6.81
254.84
-78.93
-35.00
-6.86
135.17
-81.67
-36.92
-.62
305.41
-54.55
1.74
17.46
128.57
91.78
-6.95
-5.64
-44.55
100.00
10.72
64.84
-26.92
-54.03
-6.68
23.60
.00
-84.44
32.88
63.47
-2.84
89.85
-23.70
430.00
18.72
29.63
99.63
-20.41
-18.56
20.00
69.14
-
Vol. Yr
(000)
33710
719
43255
73291
108309
11628
2634
12145
353454
93
67024
93418
886
1124
38005
4895
4616
1612
118
375699
35799
6464869
195
1682
528
5119
1103327
307
9789
19806
953904
65283
0
54855
1094630
224144
287300
111629
1296
4759
3659
163
6120
9007
5053
59
98544
658
P/E
na
2.15
14.34
na
na
na
na
na
22.78
na
na
na
13.88
na
3.33
na
6.39
10.57
na
na
na
na
12.10
na
na
na
17.93
na
na
na
na
48.40
na
na
na
na
na
9.42
18.27
na
na
na
29.33
na
14.31
39.00
na
na
na
na
Div.
Yield
0.0
1.7
3.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
4.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
DG FastChannel
diaDexus, Inc.
Diagnostic Imaging Intl
Dialogic, Inc.
Diamond Foods
Diamond Hill Financial Trends
Diamond Hill Investment Group
Diamond Ranch Foods
Diamond Technologies, Inc.
Diamondhead Casino Corporation
Digagogo Ventures Corp.
Digi International
Digimarc Corporation
Digirad Corp.
Digital Ally
Digital Angel
Digital Development Partners
Digital River
Digital Valleys Corp
DigitalPost Interactive
DigitalTown
Diguang Int Development
Dime Community Bancshares
Dimeco Inc
Diodes Inc.
Dionex Corp.
Dionics Inc
Direct Insite
DIRECTV
DirectView Holdings, Inc.
Discovery Communications
Discovery Laboratories (D)
Discovery Oil Ltd
DISH Network
Ditech Networks
Diversified Opportunities Inc.
Diversified Restaurant
Diversinet Corp
Divine Skin
Dixie Group
DJSP Enterprises (D)
DK Sinopharma Inc.
DM Products
DNA Brands, Inc.
DNB Financial Corp.
Document Capture Technologies
DGIT
DDXS
DIIG
DLGC
DMND
DHFT
DHIL
DRFO
DMNT
DHCC
ECFP
DGII
DMRC
DRAD
DGLY
DIGA
DGDM
DRIV
DTLV
DGLP
DGTW
DGNG
DCOM
DIMC
DIOD
DNEX
DION
DIRI
DTV
DIRV
DISCA
DISCB
DISCK
DSCOD
DSCY
DISH
DITC
DVOP
DFRH
DVNTF
DSKX
DXYN
DJSPU
DJSPW
DJSP
DKSP
DMPD
DNAX
DNBF
DCMT
Last Price
28.880
0.290
0.080
3.950
53.180
9.810
72.340
0.750
0.100
1.000
0.000
11.100
30.010
2.100
1.750
0.370
0.130
34.420
0.130
0.023
2.600
0.440
14.590
36.100
26.990
118.010
0.087
0.790
39.930
0.080
41.700
42.840
36.690
3.330
0.008
19.660
1.430
1.500
5.250
0.470
0.360
3.720
0.590
0.040
0.600
1.650
0.005
0.720
9.000
0.540
52W
High
44.189
0.520
0.270
7.750
55.969
9.990
86.150
2.700
10.010
1.170
0.000
12.320
32.100
3.210
3.250
0.784
0.950
39.100
0.130
0.070
7.500
0.580
15.620
40.990
27.980
118.860
0.300
1.140
44.610
0.332
45.420
44.560
39.710
12.584
0.025
24.160
1.800
5.500
5.400
0.790
0.380
5.200
21.800
8.500
13.650
1.650
0.009
1.500
9.460
0.950
52W
Low
15.020
0.220
0.020
3.750
33.281
7.790
50.520
0.200
0.050
0.400
0.000
7.290
14.750
1.710
1.510
0.310
0.051
23.220
0.005
0.016
0.290
0.200
11.180
30.850
14.500
63.580
0.080
0.210
29.830
0.080
27.690
28.140
24.958
2.517
0.003
17.320
0.910
0.100
0.250
0.250
0.150
2.210
0.450
0.021
0.330
1.390
0.003
0.100
4.520
0.100
1 Year
% Chg
3.40
-40.82
-33.33
49.63
24.49
12.63
-71.70
-33.33
66.39
21.71
100.20
.00
-14.63
-50.70
-79.03
27.53
-49.11
116.67
69.23
24.38
9.39
32.24
59.73
-62.17
-16.84
19.73
35.96
38.78
38.35
-64.68
60.00
-5.34
10.85
900.00
-2.78
-37.33
37.27
-95.28
-98.99
-93.30
105.71
46.34
68.75
Vol. Yr
(000)
170500
28659
878
984
61006
2603
2027
1008
135
2782
22676
7002
30291
15376
39513
4448
146851
1820
16012
812
514
31566
138
81162
24279
378
649
2427996
143
604092
74
211127
43717
871
812052
13520
73
4
5166
405
4157
669
25956
58968
130
9898
120
344
12389
P/E
20.93
na
na
na
30.22
na
17.14
na
na
na
na
30.83
333.44
na
na
na
na
55.52
na
na
na
na
13.76
12.53
18.24
35.33
na
6.58
17.99
na
na
na
na
na
na
9.64
na
na
na
15.67
na
na
na
na
1.11
na
na
na
9.18
na
Div.
Yield
0.0
0.0
0.0
0.0
0.3
0.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.8
2.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.4
0.0
Company
Symbol
Dolat Ventures
Dollar Financial
Dollar Tree
Dolphin Digital Media
Domain Extremes, Inc.
Domark International
Donegal Group
Donegal Group
Dongsheng Pharmaceutical Intl.
Doral Energy
Dorchester Minerals LP
Dorman Products
Dot Hill Systems Corp. (D)
Double Eagle Petroleum
Double Eagle Petroleum
Douglas Lake Minerals
Dover Saddlery
DPAC Technologies Corp
Dragon Beverage, Inc.
DragonWave
Dravco Mining
DRDGOLD Limited
DreamWorks Animation
Dress Barn
DRI Corp.
Drinks Americas Holdings
drugstore.com
Drummond Financial Corp
DryShips
DSA Financial
DSP Group
DTS Inc.
Duckwall-Alco Stores
Dune Energy Inc.
Durect Corporation
Dusa Pharmaceuticals Inc
Dussault Apparel
DXP Enterprises Inc
Dyax
Dynabazaar Inc.
Dynacq Healthcare Inc.
Dynamex
Dynamic Gold
Dynamic Materials Corp
Dynamic Ventures Corp.
Dynamics Research
Dynasil Corp Of America
Dynatronics Corp. (D)
Dynavax Technologies
DynaVox Inc.
DOLV
DLLR
DLTR
DPDM
DNME
DOMK
DGICB
DGICA
DNGH
DRLYD
DMLP
DORM
HILL
DBLEP
DBLE
DLKM
DOVR
DPAC
DRGB
DRWI
DVCO
DROOY
DWA
DBRN
TBUS
DKAM
DSCM
DFCU
DRYS
DSFN
DSPG
DTSI
DUCK
DUNR
DRRX
DUSA
DUSS
DXPE
DYAX
FAIM
DYII
DDMX
DYGO
BOOM
DYNV
DRCO
DYSL
DYNT
DVAX
DVOX
Last Price
0.150
28.630
56.080
0.100
0.012
0.150
17.600
14.480
1.610
3.020
27.470
36.240
1.750
25.950
4.930
0.740
2.600
0.015
0.000
8.440
1.000
4.870
29.470
26.420
1.140
0.011
2.210
0.000
5.490
7.000
8.140
49.050
12.700
0.400
3.450
2.450
0.007
24.000
2.160
0.299
2.500
24.760
0.000
22.570
0.420
13.400
4.940
0.630
3.200
5.130
52W
High
0.830
28.720
57.990
0.420
0.012
0.300
19.190
16.120
3.000
10.835
29.420
49.320
2.150
26.880
5.530
0.780
4.890
0.040
0.000
14.100
1.000
7.900
44.770
30.580
2.240
0.675
3.950
0.000
6.950
13.000
9.100
49.960
17.980
0.450
3.690
2.750
0.075
24.760
4.140
0.299
3.600
25.400
0.000
24.800
0.840
14.310
6.750
1.440
3.240
19.200
52W
Low
0.031
14.900
31.327
0.073
0.012
0.020
14.590
10.780
0.510
0.649
20.500
14.880
1.010
22.650
3.901
0.090
2.160
0.005
0.000
4.400
0.030
3.920
26.610
20.770
0.690
0.010
1.480
0.000
3.280
6.000
5.340
25.950
10.610
0.080
1.910
1.320
0.005
10.750
2.060
0.299
1.840
12.050
0.000
13.500
0.020
8.580
2.010
0.600
1.190
3.800
1 Year
% Chg
-81.93
21.11
74.16
-47.37
50.00
4.76
-6.82
-65.25
29.09
131.27
-7.89
8.13
14.12
208.33
15.56
25.00
-26.35
669.23
-28.80
-26.23
14.42
-30.35
-94.95
-28.48
.00
-5.67
-1.41
44.58
43.38
-17.43
77.78
39.68
58.06
-73.08
83.63
-36.28
.00
-26.69
36.80
12.57
26.30
97.60
-26.74
125.35
-
Vol. Yr
(000)
2942
47529
429646
12186
0
994
74
7262
81
963
14529
15019
39084
905
9020
21031
1163
5004
172414
41
35558
241615
263314
10273
84933
141983
0
3748403
76
25829
34348
1379
101811
55334
12851
48842
17143
133838
0
1538
13617
33278
3989
7960
1344
3984
161757
36224
P/E
na
86.76
18.88
na
na
na
9.46
7.78
na
na
24.31
15.76
na
na
12.33
na
7.43
na
na
7.81
na
na
19.91
13.28
na
na
na
na
10.36
8.75
na
58.39
na
na
na
245.00
na
na
na
na
na
26.62
na
98.13
na
11.36
38.00
15.75
na
42.75
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
2.3
3.2
0.0
0.0
6.9
0.0
0.0
8.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.7
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
E Digital
E Global Marketing
E-Debit Global Corp
e-Future Information Tech
E.R.C. Energy Recovery
EACO Corporation
Eagle Bancorp (MT)
Eagle Bancorp Inc.
Eagle Bulk Shipping
Eagle Financial Services Inc
Eagle Ford Oil & Gas
Eagle Rock Energy Partners LP
Eagle Rock Energy Partners LP
Eagleford Energy
Earth Dragon Resources
Earth Search Sciences
Earthlink Inc.
Earthstone Energy
East Coast Diversified
East Texas Financial Svcs
East West Bancorp Inc.
East West Bancorp Inc.
EastBridge Investment Group
Eastern Environment Solutions
Eastern Insurance Holdings
Eastern Virginia Bank Inc
Easton Bancorp (Md)
EasyLink Services Intl
Eat At Joes
EAU Technologies
eBay
Ebix Inc
Ecb Bancorp Inc
Echelon Corp.
Echo Global Logistics
Echo Therapeutics
EchoStar
EClips MediaTechnologies
Eco Energy Pumps, Inc.
Eco-Trade Corp.
EcoBlu Products
Ecoland International
Ecolocap Solutions
Ecologic Transportation
Ecologix Resource Group
Ecology & Environment
Ecology Coatings
Ecosphere Technologies
EcoSystem
Ecotality
EDIG
EGLO
WSHE
EFUT
ERCX
EACO
EBMT
EGBN
EGLE
EFSI
ECCE
EROC
EROCW
EFRDF
EARHD
ESSE
ELNK
BSIC
ECDC
ETFS
EWBCP
EWBC
EBIG
EESC
EIHI
EVBS
EASB
ESIC
JOES
EAUI
EBAY
EBIX
ECBE
ELON
ECHO
ECTE
SATS
EEMT
EEPU
BOPT
ECOB
ECIT
ECOS
EGCT
EXRG
EEI
ECOC
ESPH
ESYR
ECTY
Last Price
0.096
0.201
0.073
5.450
0.000
2.260
10.830
14.430
4.980
16.500
1.500
8.820
3.010
1.820
0.090
0.015
8.600
1.550
0.006
11.500
1468.410
19.550
0.096
1.900
11.900
3.827
85.000
4.120
0.010
0.170
27.830
23.670
13.470
10.190
12.040
1.600
24.970
0.090
0.000
0.210
0.091
0.320
0.065
0.140
0.002
15.000
0.050
0.480
0.000
3.220
52W
High
52W
Low
0.165
0.350
0.180
7.390
0.000
7.000
11.579
14.890
6.080
18.250
3.000
9.000
3.080
2.030
0.150
0.100
9.350
2.400
2.250
17.000
1468.410
20.550
0.195
3.030
12.180
8.190
85.000
4.530
0.025
0.710
31.640
28.210
16.966
12.090
16.090
2.150
24.970
0.110
0.000
2.840
1.130
0.320
0.560
1.070
0.047
16.750
0.420
1.875
0.190
6.550
0.070
0.085
0.014
4.350
0.000
0.060
8.592
9.900
3.910
15.650
0.100
4.620
0.790
0.050
0.013
0.006
7.850
0.600
0.004
8.750
121.250
14.110
0.038
0.310
8.180
2.940
85.000
1.630
0.004
0.100
19.060
8.360
11.000
6.850
9.850
0.850
17.550
0.013
0.000
0.110
0.025
0.290
0.022
0.070
0.001
11.350
0.011
0.400
0.000
2.420
1 Year
% Chg
-38.06
386.67
-14.84
-9.60
26.05
37.82
.61
4.76
66.30
52.33
3540.00
50.00
3.49
98.72
-97.00
-17.86
12.95
23.73
140.00
171.43
38.05
-46.10
.00
139.55
.00
-32.00
18.27
45.42
21.24
-11.85
-5.12
-5.88
23.98
260.00
-89.50
-80.43
-84.88
-78.79
-77.36
.01
-79.17
2.11
-99.87
-41.88
Vol. Yr
(000)
41070
158
7502
3075
9
1796
11264
493670
121
167
85194
8057
4751
7345
35489
307868
6324
19021
114
7
411556
46710
1443
6170
1654
0
28562
2495
729
4097029
135316
504
56333
25049
11191
39438
10482
1090
98440
17
44398
2275
208603
1091
2158
194593
2118032
9832
P/E
na
na
na
na
na
na
12.45
22.55
11.86
13.52
na
na
na
na
na
na
3.44
22.14
na
6.12
na
7.61
na
na
23.33
na
na
7.92
na
na
23.99
16.67
na
na
28.67
na
624.25
na
na
na
na
na
na
na
na
14.71
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
2.6
0.0
0.0
2.0
0.0
1.2
0.0
0.0
0.0
0.0
7.4
0.0
0.0
1.2
0.0
0.2
0.0
0.0
2.4
1.0
0.0
0.0
0.0
0.0
0.0
0.0
2.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.0
0.0
0.0
0.0
0.0
Company
Symbol
ecoTECH Energy Group
eCrypt Technologies
Edac Technologies Corp
EDAP TMS SA
Eden Energy
Edgar Online (D)
Edgewater Technology
eDiets.com
Education Management
Educational Development
EFL Overseas
eGain Communications
EGPI Firecreek
eHealth
Eight Dragons
Einstein Noah Restaurant
El Capitan Precious Metals
eLandia International
eLayaway, Inc.
Elbit Imaging
Elbit Systems Ltd.
Elbit Vision Systems
Eldorado Artesian Springs
Elecsys
Electric Car Company
Electro Scientific Industries
Electro-Rent Corp.
Electro-Sensors
Electromed Inc
Electronic Arts
Electronic Control
Electronic Sys Technology In
Electronics for Imaging
Electrum International
Elephant Talk Communications
Elite Pharmaceuticals Inc
Elizabeth Arden
Elmer Bancorp
Elmira Savings Bank
eLong
eLoyalty
Elray Resources
Eltek Ltd
EMC Insurance Group
Emclaire Financial Corp
Emcore Corp.
Emerald Dairy Inc.
Emerging Media Holdings
Emerging Vision
Emisphere Technologies
ECTH
ECRY
EDAC
EDAP
EDNE
EDGR
EDGW
DIET
EDMC
EDUC
EFLO
EGAN
EFIR
EHTH
EDRG
BAGL
ECPN
ELAN
ELAY
EMITF
ESLT
EVSNF
ELDO
ESYS
ELCRE
ESIO
ELRC
ELSE
ELMD
ERTS
EKCS
ELST
EFII
PNDI
ETAK
ELTP
RDEN
ELMA
ESBK
LONG
ELOY
ELRA
ELTK
EMCI
EMCF
EMKR
EMDY
EMDH
ISEE
EMIS
Last Price
0.300
0.155
3.380
5.640
0.038
1.200
2.350
0.500
18.100
6.850
3.000
1.350
0.005
14.190
0.160
14.050
0.680
0.110
0.060
13.320
53.130
0.060
0.350
4.031
0.000
16.030
16.160
4.470
3.550
16.380
0.350
0.580
14.310
0.600
2.360
0.040
23.010
12.300
18.250
19.800
6.400
0.011
1.520
22.640
16.350
1.085
1.270
0.090
0.106
2.410
52W
High
0.430
1.250
6.800
6.970
0.750
2.120
3.420
2.000
26.790
7.000
3.050
1.750
3.950
18.980
0.160
14.100
0.760
0.610
1.417
24.760
66.720
0.090
1.500
4.200
0.050
17.090
17.190
4.630
4.350
20.240
0.720
0.700
14.870
0.800
3.600
0.115
24.000
13.250
18.500
21.990
7.610
0.270
1.820
24.890
18.000
1.720
1.800
0.450
0.150
3.750
52W
Low
0.030
0.050
2.710
1.890
0.030
0.750
2.270
0.463
7.760
5.150
0.050
0.500
0.004
9.330
0.070
9.510
0.085
0.100
0.037
11.883
46.662
0.020
0.350
3.010
0.000
10.000
10.860
3.164
3.250
14.060
0.050
0.360
9.180
0.600
1.180
0.038
13.690
11.750
14.610
9.100
4.900
0.008
0.840
19.960
13.190
0.710
0.800
0.040
0.025
0.770
1 Year
% Chg
328.57
-77.86
9.03
105.09
-74.67
-20.00
-20.88
-61.54
-17.76
14.17
29.81
-99.82
-13.63
14.29
42.93
631.18
-56.00
-39.40
-18.32
-20.00
-28.57
16.84
-99.67
48.15
40.03
20.16
-7.72
105.88
5.45
10.33
-25.00
81.54
-63.64
59.46
-1.60
8.96
79.19
-6.84
-92.67
34.51
5.25
18.05
1.40
-29.44
-74.29
5.80
127.36
Vol. Yr
(000)
2790
14109
4211
36061
2689
13865
5030
13685
110078
828
395
1824
76665
59372
2
10842
37586
405
1156
660
4869
3569
57
467
15136687
24804
10966
557
883
1584775
1476
694
45663
7
10761
37702
39185
38
204
7062
4262
48230
6835
4055
88
201257
6581
947
1538
47734
P/E
na
na
18.78
na
na
na
na
na
13.82
16.31
na
na
na
24.89
na
20.66
na
na
na
60.55
11.86
na
na
na
na
61.65
21.55
12.08
29.58
24.82
17.50
58.00
na
na
na
na
23.01
na
10.61
330.00
na
na
na
6.17
9.19
na
63.50
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.6
0.0
0.0
0.0
0.0
0.0
3.6
0.0
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
3.6
3.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.0
4.7
0.0
0.0
0.0
0.0
3.3
3.4
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Emmis Communications (D)
Emmis Communications (D)
Empire National Bank (NY)
Empire Petroleum Corp
Empire Resorts Inc
Empire Sports & Entertainment
EMS Technologies
Emtec
En2Go International
ENB Financial Corp. (PA)
Encore Bancshares
Encore Brands
Encore Capital Group
Encore Wire
Endeavor Power
Endo Pharmaceuticals Hldgs
Endologix Inc.
EndWave
Ener1 Inc.
Energas Resources Inc (DE)
Energizer Resources Inc.
Energroup Holdings
Energy & Technology
Energy Composites Corp
Energy Conversion Devices
Energy Focus
Energy Holdings International
Energy Quest
Energy Recovery
Energy XXI Limited
EnergyConnect Group
EnerJex Resources
EnerNOC
EnerTeck
Enertopia Corporation
ENGlobal Corp.
Engraving Masters
Enhance Skin Products
enherent
Enlightened Gourmet
Ensign Group
Enstar Group
enSurge
Entech Solar
Entegris
Entergy Arkansas
Entergy Arkansas
Entergy Arkansas
Entergy Arkansas
Entergy Arkansas
EMMSP
EMMS
EMPK
EMPR
NYNY
EXCX
ELMG
ETEC
ETGIE
ENBP
EBTX
ENCB
ECPG
WIRE
EDVP
ENDP
ELGX
ENWV
HEV
EGSR
ENZR
ENHD
ENGT
ENCC
ENER
EFOI
EGYH
EQST
ERII
EXXI
ECNG
ENRJ
ENOC
ETCK
ENRT
ENG
EGRV
EHSK
ENHT
ENLG
ENSG
ESGR
ESGI
ENSL
ENTG
EGYKP
EGRKI
EGRKM
EGRKH
EGRKN
Last Price
15.230
0.760
6.500
0.030
1.030
0.600
19.780
1.100
0.100
21.750
10.260
0.640
23.450
25.080
0.410
35.710
7.150
2.280
3.790
0.014
0.420
2.000
1.000
0.850
4.600
0.950
0.510
0.100
3.660
27.670
0.110
0.400
23.910
0.750
0.150
3.720
0.000
0.030
0.007
0.002
24.870
84.580
2.000
0.074
7.470
96.500
80.160
83.250
82.800
78.000
52W
High
29.880
2.450
8.000
0.280
2.470
2.000
20.505
1.670
0.900
23.000
11.440
0.650
24.085
26.070
2.300
38.200
7.550
3.610
6.770
0.075
0.560
5.200
2.750
4.100
12.750
2.680
2.000
0.400
7.250
28.863
0.260
1.300
37.000
1.000
0.250
3.840
0.000
0.600
0.060
0.025
26.970
89.920
5.000
0.186
7.725
100.000
86.000
85.000
84.500
84.000
52W
Low
11.670
0.432
5.490
0.030
0.591
0.219
12.420
0.750
0.050
18.650
5.900
0.150
14.650
17.770
0.020
19.190
3.300
2.000
2.750
0.009
0.165
1.560
0.570
0.200
3.760
0.550
0.035
0.061
3.080
11.350
0.058
0.060
23.000
0.050
0.150
2.030
0.000
0.030
0.006
0.002
15.010
54.030
0.180
0.062
3.610
91.000
70.150
67.050
68.000
68.000
1 Year
% Chg
Vol. Yr
(000)
.00
-34.76
-16.67
-68.09
-51.18
88.54
36.41
2.80
-80.39
6.10
27.93
34.77
19.03
-74.38
74.03
35.42
-6.56
-40.22
-22.22
2.44
-21.57
.00
-78.80
-56.48
48.18
-15.00
-50.00
-46.80
139.57
57.14
-36.51
-21.32
257.14
18.85
-72.73
-45.45
-78.00
61.81
15.83
471.43
-26.00
41.48
2.66
6.17
17.25
3.82
10.64
2372
58784
80
11287
41983
47
21569
646
308
94
5274
22
32417
23441
2100
392702
56868
8590
176884
13323
41598
6345
415
593
469032
26473
60
4400
88841
250015
27739
722
81172
577
56
30697
3471
14425
50503
24380
6306
104
52192
415229
53
31
26
34
32
P/E
na
na
na
na
na
na
35.32
na
na
12.29
na
na
13.48
66.00
na
13.42
na
na
na
na
na
na
na
na
na
na
na
na
na
34.59
na
na
49.81
na
na
na
na
na
na
na
13.97
8.99
na
na
14.65
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.1
0.0
0.0
0.0
0.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
0.0
0.0
6.2
6.0
6.0
5.7
5.7
Company
Symbol
Entergy Mississippi, Inc.
Entergy New Orleans 4.36 Pf
Enterologics Inc
EnteroMedics
Enterprise Bancorp
Enterprise Financial Services
Enterprise National Bank N.J.
Entertainment Art
Entest BioMedical
Entheos Technologies
Entourage Mining
Entremed Inc.
Entropic Communications
Enviro Infrastructure Holdings
Enviro Voraxial Technology
Environmental Control
Environmental Credits
Environmental Solutions World.
Environmental Tectonics
Envision Solar International
Envoy Capital Group (D)
ENXNET Inc
Enzon Pharmaceuticals Inc
EnzymeBioSystems
eOn Communications
EOS Preferred Corporation
Epazz
ePhoto Image, Inc.
EpiCept Corp. (D)
Epicor Software
EPIQ Systems
ePlus
Epoch Holding
EPOD Solar
Epolin Inc
Equinix Inc.
Equitable Financial
ERE Management Inc.
eResearch Technology
ERF Wireless
ERHC Energy
Ericsson LM Telephone
Erie Indemnity
eRoomSystem Technologies
ES Bancshares
ESB Financial Corp
EYMSM
EYMSN
EYMSP
EYNOP
EYNOO
EYNON
ELGO
ETRM
EBTC
EFSC
ENBN
EERT
ENTB
ETHT
ENMGF
ENMD
ENTR
EIHC
EVTN
EVCC
EVCL
ESWW
ETCC
EVSI
ECGI
EXNT
ENZN
ENZB
EONC
EOSPN
EPAZ
EPHO
EPCT
EPIC
EPIQ
PLUS
EPHC
EPDS
EPLN
EQIX
EQFC
EREM
ERES
ERFW
ERHE
ERIC
ERIE
ERMS
ESBS
ESBF
Last Price
88.000
77.500
75.100
78.000
84.000
92.000
0.000
3.080
13.600
10.460
4.100
0.000
1.800
0.730
0.120
5.080
12.080
0.080
0.350
0.040
0.043
0.220
2.900
0.420
0.861
0.050
12.160
0.000
2.000
21.789
0.060
0.050
0.870
10.100
13.730
23.640
15.530
1.400
0.330
81.260
2.400
0.210
7.350
0.013
0.175
11.530
65.470
0.121
2.500
16.240
52W
High
92.000
85.000
80.600
80.000
84.750
97.000
0.000
8.640
13.800
12.280
4.750
0.000
2.490
0.800
0.480
13.640
12.250
0.450
1.170
0.100
4.990
0.860
3.600
0.660
1.500
0.180
12.711
0.000
7.450
22.500
0.170
0.050
2.727
10.990
14.350
26.050
17.850
1.880
0.480
110.570
4.000
0.220
8.950
0.280
0.750
12.390
65.940
0.230
4.500
17.190
52W
Low
70.000
62.050
72.000
67.000
71.000
81.500
0.000
1.520
10.000
7.360
2.010
0.000
0.410
0.250
0.100
2.330
2.910
0.008
0.150
0.030
0.043
0.160
2.240
0.250
0.701
0.020
8.860
0.000
1.210
8.350
0.010
0.000
0.330
6.360
11.210
15.410
8.840
0.150
0.300
69.420
2.000
0.050
5.344
0.009
0.140
9.170
37.710
0.110
2.100
10.750
1 Year
% Chg
25.71
24.90
11.43
7.69
12.88
-8.33
24.20
35.67
86.36
150.00
21.67
-60.66
-42.27
293.49
-72.41
-25.53
-21.37
-99.14
-52.17
28.32
-20.24
-37.50
15.48
-67.21
107.51
46.34
-50.01
32.55
-1.86
43.19
48.61
241.46
-5.71
-23.45
-31.23
22.30
-94.88
-68.18
25.46
67.79
-47.39
-16.67
22.84
Vol. Yr
(000)
P/E
51
21
4
10
50
56
42258
1920
8048
131
3035
3357
1707
14295
428808
13125
16386
3664
8
6233
467
11756
1647
2648
155213
10336
609
588
33051
64224
48149
3965
11037
1352
334
291425
71
25
64606
261902
114187
1583869
15232
541
65
3158
na
na
na
na
na
na
na
na
11.15
na
na
na
na
na
na
na
54.91
na
na
na
na
na
8.29
na
na
na
na
na
na
na
na
na
na
na
37.11
10.75
29.87
na
16.50
82.92
na
na
38.68
na
na
19.22
22.27
6.05
na
14.76
Div.
Yield
6.2
5.8
0.0
10.4
12.1
16.3
0.0
0.0
3.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
1.2
0.0
6.5
0.0
0.0
0.0
0.0
0.0
0.0
2.4
3.2
0.0
0.0
2.5
Company
Symbol
Escalade Inc.
Escalon Medical
ESP Resources
ESSA Bancorp
Essex Rental
Essex Rental
Essex Rental
Eternal Energy
Eternity Healthcare Inc.
ETrade Financial
Eurand N.V.
Eurasia Energy
Eureka Financial Corporation
Euro Solar Parks Inc.
Euro Tech Hldgs Co Ltd
Euronet Worldwide
Euroseas Ltd
EV Energy Partners L.P.
Evcarco
Evergreen Solar Inc (D)
Evolving Systems
eWorld Interactive
EWRX Internet Systems
EXACT Sciences
Exactech Inc.
Exar Corp.
Excaliber Enterprises Ltd
Exceed Company
Exceed Company
Exceed Company
Excellency Investement Realty
Exchange Bk Santa Rosa
Exclusive Apparel
Exelixis Inc
Exercise For Life Systems
EXFO Inc.
Exide Technologies
Exide Technologies
ExlService Holdings
Exousia Advanced Materials
Expedia
Expeditors Intl of Washington
ExperTelligence
Exponent Inc.
Express Scripts
Exterra Energy
Exterran Partners L.P.
Extreme Networks
EZchip
Ezcorp Inc.
ESCA
ESMC
ESPI
ESSA
ESSXW
ESSX
ESSXU
EERG
ETAH
ETFC
EURX
EUENF
EKFC
ESLP
CLWT
EEFT
ESEA
EVEP
EVCA
ESLR
EVOL
EWRL
EWRX
EXAS
EXAC
EXAR
EXCA
EDSUU
EDSWW
EDS
EIVRE
EXSR
EXLA
EXEL
EFLS
EXFO
XIDEW
XIDE
EXLS
EXOU
EXPE
EXPD
EXTL
EXPO
ESRX
EENI
EXLP
EXTR
EZCH
EZPW
Last Price
6.380
1.500
0.160
13.220
0.400
5.500
5.410
0.100
2.600
16.000
11.830
0.008
14.000
0.220
1.240
17.440
3.692
39.250
0.003
0.583
8.320
0.017
0.000
5.980
18.820
6.980
0.000
10.250
3.740
8.260
0.050
49.000
0.000
8.210
0.020
7.060
0.025
9.410
21.480
0.003
25.090
54.600
0.010
37.540
54.050
1.490
26.860
3.090
28.100
27.130
52W
High
6.650
1.967
0.200
13.520
2.950
7.650
8.000
0.160
3.900
19.900
13.370
0.270
20.000
0.800
2.680
22.710
4.660
40.240
0.515
1.870
8.350
0.100
0.000
9.240
22.340
7.780
0.000
12.600
5.060
10.480
0.200
60.000
0.000
9.200
0.150
7.840
0.170
9.710
22.050
0.450
29.850
57.150
0.010
41.260
55.680
2.450
26.990
3.790
29.730
28.750
52W
Low
2.210
1.250
0.050
10.620
0.035
4.190
0.030
0.030
1.500
11.150
7.410
0.008
11.270
0.220
0.999
12.360
3.020
21.240
0.003
0.540
5.950
0.010
0.000
3.150
14.030
5.400
0.000
9.520
1.840
6.120
0.010
36.250
0.000
2.860
0.005
3.840
0.005
3.595
7.390
0.001
18.300
32.360
0.010
25.130
37.750
0.600
18.660
2.380
11.400
10.070
1 Year
% Chg
157.26
-4.46
128.57
12.99
-60.40
-11.29
-1.64
-16.67
-9.09
-8.29
-88.57
17.65
-41.78
-20.55
-5.58
29.84
-98.68
-61.39
33.12
-62.22
76.40
8.72
-1.83
-9.29
22.62
-2.82
-75.00
24.37
11.40
-86.67
83.38
-72.22
32.35
18.35
-99.00
-2.49
57.03
.00
34.84
25.09
25.21
20.88
7.67
132.42
57.73
Vol. Yr
(000)
3493
1823
18740
8971
3625
2871
116
33521
10
990005
47782
485
13
31
10560
84859
18337
57214
36406
754931
7126
159
151696
6777
37002
4
7951
9583
1039
88
317836
81
7891
4209
206269
16502
173560
1322801
449905
0
10431
1167242
1936
17820
126894
64079
106868
P/E
17.24
na
na
36.72
na
na
na
na
na
na
na
na
na
na
13.78
29.56
na
12.91
na
na
15.41
na
na
na
29.87
na
na
na
na
8.52
na
na
na
na
na
64.18
na
9.70
24.69
na
15.98
37.40
na
21.83
27.58
na
268.60
34.33
29.58
13.84
Div.
Yield
1.6
0.0
0.0
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.7
0.0
0.0
0.0
6.8
7.7
0.0
0.0
2.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.1
0.7
0.0
0.0
0.0
0.0
7.0
0.0
0.0
0.0
Company
Symbol
Ezenia!
F & M Bank Corp
F5 Networks
Fact Corp.
Fairmount Bancorp Inc.
FalconStor Software
Famous Dave's of America
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Far East Energy
Far East Wind Power
Far Vista Interactive
Farmer Bros Co.
Farmers & Merch Long Bch Ca
Farmers & Merchants Bancorp
Farmers & Merchants Bank (MD)
Farmers & Merchants Bncrp (OH)
Farmers Capital Bank
Farmers National Bancorp
Faro Technologies
Fastenal Co.
FastFunds Financial
Fauquier Bankshares Inc (Va)
FBC Holding Inc.
FBR Capital Markets
FC Banc Corp.
FCCC Inc
FEC Resources
Federal-Mogul Corp.
FedFirst Financial
FEI Company
Female Health Co
Fentura Financial Inc
Fero Industries Inc.
FFD Financial Corp
EZEN
FMBM
FFIV
FCTOA
FMTB
FALC
DAVE
FNMAN
FNMAM
FNMAO
FDDXD
FNMFM
FNMFN
FANIP
FNMAL
FNMAK
FNMAI
FNMAS
FNMAJ
FNMAH
FNMAT
FNMAP
FNMA
FNMAG
FEEC
FEWP
FVSTA
FARM
FMBL
FMCB
FMFG
FMAO
FFKT
FMNB
FARO
FAST
FFFC
FBSS
FBCD
FBCM
FCBZ
FCIC
FECOF
FDML
FFCO
FEIC
FHCO
FETM
FROI
FFDF
Last Price
0.085
14.590
130.160
0.260
20.000
3.350
11.150
0.800
1.010
1.010
0.000
0.480
0.760
0.500
0.760
0.775
0.550
0.560
0.510
0.440
0.515
0.800
0.300
1.000
0.700
0.250
0.010
17.800
3970.000
415.000
25.000
18.000
4.880
3.620
32.840
59.910
0.040
12.940
0.023
3.820
17.000
0.130
0.016
20.650
13.760
26.410
5.690
1.750
0.032
14.240
52W
High
52W
Low
0.300
26.000
143.750
0.430
20.000
4.730
11.440
2.050
2.250
2.020
0.000
0.700
1.500
2.130
2.101
2.600
1.375
1.780
2.010
1.250
1.700
2.150
1.360
2.110
0.830
1.510
0.380
20.520
4400.000
425.000
26.750
20.450
10.520
4.950
33.517
60.390
0.180
18.000
0.410
6.650
24.000
0.170
0.043
22.310
14.678
26.790
7.450
4.250
0.220
15.000
0.080
13.250
47.110
0.140
10.100
2.330
5.710
0.370
0.370
0.400
0.000
0.310
0.010
0.360
0.450
0.470
0.300
0.250
0.260
0.300
0.150
0.360
0.185
0.450
0.290
0.120
0.010
13.940
3620.000
355.000
20.500
16.000
4.500
3.300
16.800
40.970
0.040
12.000
0.012
3.130
16.500
0.090
0.003
11.990
7.138
16.510
4.350
1.030
0.020
12.010
1 Year
% Chg
-15.00
-36.57
145.72
-36.59
-17.49
84.30
-45.95
-36.08
-27.86
-71.91
-47.59
-48.33
-39.21
-49.09
-45.16
-55.56
-47.99
-44.43
-74.58
-40.08
52.17
-79.17
-96.30
-9.78
4.61
12.16
6.38
10.29
-52.25
-20.96
53.17
43.88
-55.56
4.78
-93.43
-38.19
.00
-16.13
138.46
19.36
91.63
13.06
20.30
28.68
-36.00
4.86
Vol. Yr
(000)
3789
93
473382
661
118
56129
9078
2920
3330
3818
641
1397
4727
10641
2503
4143
217264
12779
22044
40881
6114
4746616
3937
105291
45313
13283
3902
3
10
34
281
4590
659
17522
306869
284
295
7679
82557
15
412
47819
33658
837
69457
17014
76
122856
62
P/E
na
7.64
69.98
na
na
na
13.27
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
16.13
na
na
na
7.39
56.62
36.09
na
12.94
na
na
na
na
na
15.18
59.83
31.07
25.86
na
na
11.97
Div.
Yield
0.0
3.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
1.2
1.3
2.5
0.0
0.0
5.0
0.0
1.4
0.0
3.7
0.0
0.0
2.6
0.0
0.0
0.0
8.8
0.0
3.5
2.9
0.0
4.8
Company
Symbol
FFW Corp.
FiberTower
Fibrocell Science
Fidelity Bancorp Inc. (PA)
Fidelity D&D Bancorp
Fidelity NASDAQ Comp E.T.F.
Fidelity Southern
Fifth Season International
Fifth Third Bancorp
Fifth Third Bancorp
Financial Engines
Financial Institutions Inc
FINdex.com
Finisar Corp.
Finish Line
First Advantage Bancorp
First Ameri Scientific Corp
First American Silver Corp
First Bancorp
First Bancorp Inc. (ME)
First Bancorp of Indiana
First Bancshares Inc (MS)
First Bank of Delaware
First Banking Center Inc.
First Bankshares Inc
First Busey
First Business Financial
First California Financial
First Capital Bancorp Inc.
First Capital Inc
First Carolina Invstors Inc
First Cash Financial Services
First Century Bankshares
First China Pharmaceutical
First Citizens Banc Corp
First Citizens Bancorp (SC)
First Citizens Bancshars
First Citizens Bancshars
First Clover Leaf Financial
First Colombia Gold Corp.
First Comm Financial Partners
First Commerce Bancorp (CA)
First Commerce Comm Bk (GA)
First Community Bancshares
First Community Bank (FL)
First Community Corp (SC)
First Community Corp (TN)
First Corp.
FFWC
FTWR
FCSC
FSBI
FDBC
ONEQ
LION
DYERD
FITBP
FITB
FNGN
FISI
FIND
FNSR
FINL
FABK
FASC
FASV
FBNC
FNLC
FBPI
FBMS
FBOD
FBCI
FBSI
BUSE
FBIZ
FCAL
FCVA
FCAP
FCAR
FCFS
FCBS
FCPG
FCZA
FCBN
FCNCB
FCNCA
FCLF
FCGD
FCMPE
FCCC
FCGAE
FCBC
FCFL
FCCO
FCCTP
FCCT
FCCTO
FSTC
Last Price
15.030
4.460
0.510
5.670
20.250
104.770
6.980
5.300
148.590
14.680
19.830
18.970
0.003
29.690
17.190
12.130
0.015
0.500
15.310
15.790
10.950
8.500
1.680
0.006
6.710
4.700
13.420
2.800
3.612
16.640
9.500
30.990
12.000
1.770
3.980
510.000
196.700
189.050
6.780
0.395
0.000
4.680
0.080
14.940
1.220
5.780
2.200
3.800
2.500
0.750
52W
High
52W
Low
15.150
5.630
1.200
10.500
20.250
108.490
9.148
9.900
156.690
15.950
20.410
20.739
0.015
30.280
19.480
12.200
0.045
0.600
16.900
16.370
11.300
12.140
1.900
12.250
10.950
5.560
14.900
3.500
10.740
16.900
25.000
32.060
15.500
5.900
6.260
540.000
212.990
213.990
7.570
0.500
0.000
4.680
1.500
17.670
4.990
6.990
3.000
6.000
12.000
0.750
10.490
3.200
0.390
4.700
12.050
55.490
3.254
0.080
119.000
9.750
12.270
10.910
0.001
8.890
10.570
10.120
0.001
0.500
12.000
12.270
7.750
7.000
1.220
0.006
5.760
3.380
8.670
2.260
2.890
13.550
6.500
19.820
10.100
0.800
3.650
400.000
165.000
160.350
5.190
0.100
0.000
2.000
0.080
10.760
1.100
4.800
2.200
3.800
2.500
0.200
1 Year
% Chg
43.14
6.70
-55.65
13.17
30.65
16.93
97.80
5200.00
24.87
50.56
61.04
-64.79
232.85
36.97
14.33
-16.67
9.59
2.40
9.50
21.08
34.40
-99.95
-18.96
20.82
39.50
2.19
-24.75
9.55
30.14
39.66
-20.00
-14.41
25.62
19.21
15.27
-7.75
146.88
117.67
-38.46
23.98
-49.27
-8.25
-13.73
-32.14
-79.17
25.00
Vol. Yr
(000)
102
63405
14828
445
109
5207
4760
853
4657
3833883
54077
6724
11775
572084
231594
1279
43053
13
10234
3641
82
129
1604
444
249
40714
299
19014
1196
126
346
43145
139
42745
1278
20
23
3352
644
2913
921
26
12849
1361
440
3
24
0
5307
P/E
11.13
na
na
70.88
25.31
na
14.24
na
na
163.11
na
11.57
na
32.99
13.75
na
na
na
19.38
8.63
37.76
12.14
na
na
na
na
9.65
na
na
14.22
na
19.25
63.16
na
na
7.78
18.70
17.97
33.90
na
na
na
na
na
na
8.89
na
na
na
na
Div.
Yield
3.6
0.0
0.0
1.4
2.2
0.7
0.0
0.0
5.7
0.3
0.0
2.1
0.0
0.0
0.9
1.7
0.0
0.0
2.1
5.0
0.0
1.2
0.0
1.5
0.0
3.4
2.1
0.0
0.0
4.7
3.5
0.0
3.9
0.0
0.0
0.2
0.5
0.6
3.6
0.0
0.0
0.0
0.0
2.7
0.0
3.0
0.0
0.0
0.0
0.0
Company
Symbol
First Defiance Fin Corp
First Federal Bancshares (Ark)
First Federal of Nrth Michigan
First Financial Bancorp
First Financial Bancorp
First Financial Bankshares
First Financial Corp.
First Financial Holdings
First Financial Northwest
First Financial Service
First Finl Bancorp Lodi Ca
First Franklin
First Independence Corp
First Intercontinental Bank
First Internet Bancorp
First Interstate BancSystem
First Ipswich Bancorp (MA)
First Keystone Corp
First Liberty Power Corp.
First M&F Corporation
First Manitowoc Bancorp
First Mariner Bancorp (D)
First Merchants
First Mid Ill Bancshares Inc
First Midwest Bancorp
First Mountain Bancorp (CA)
First National Corp.
First National Energy
First Natl Bk Alaska
First Niagara Financial Group
First Niles Financial Inc
First Northern Comm. Bancorp
First of Long Island
First PacTrust Bancorp Inc
First Physicians Capital Group
First Place Financial (E)
First REIT of New Jersey
First Reliance Bancshares (SC)
First Republic Capital
First Resource Bank (PA)
First Resources Corp.
First Robinson Finl Corp
First Savings Financial Group
First Security Group
First Solar
First Sound Bank (WA)
First Source
First South Bancorp
First South Bancorp
First Standard Bank (CA)
FDEF
FFBH
FFNM
FFBC
FFBCW
FFIN
THFF
FFCH
FFNW
FFKY
FLLC
FFHS
FFSL
FIEB
FIBP
FIBK
FIWC
FKYS
FLPC
FMFC
FMWC
FMAR
FRME
FMBH
FMBI
FMBP
FXNC
FNEC
FBAK
FNFG
FNFI
FNRN
FLIC
FPTB
FPCG
FPFC
FREVS
FSRL
FRCCO
FRSB
MEZE
FRFC
FSFG
FSGI
FSLR
FSWA
SRCE
FSBK
FSBS
FSTA
Last Price
11.900
1.497
2.800
18.480
8.010
51.250
35.140
11.510
4.000
4.070
25.000
14.740
5.250
4.000
11.000
15.240
8.000
17.500
0.370
3.740
12.000
0.440
8.860
17.250
11.520
3.050
12.700
0.050
1800.000
13.980
6.750
4.500
28.760
13.270
0.250
2.610
18.000
3.000
24.700
3.500
0.800
32.500
14.800
0.900
130.140
0.050
20.240
6.470
1.900
1.550
52W
High
52W
Low
14.850
4.000
3.000
21.350
8.950
55.460
37.100
15.700
7.640
10.250
25.000
16.490
9.000
4.000
12.500
17.050
8.050
17.500
1.100
5.901
12.020
2.980
10.160
19.900
17.950
5.700
17.850
1.010
2000.000
14.880
9.000
5.600
29.240
13.900
0.650
5.710
20.950
5.000
25.270
5.050
1.750
35.500
15.000
3.450
153.300
0.660
20.750
14.870
9.750
3.500
8.530
0.940
1.130
13.790
5.000
43.550
25.120
8.980
3.210
3.750
25.000
5.200
4.400
4.000
4.260
11.070
1.750
15.500
0.150
2.060
8.750
0.350
5.160
16.500
9.260
2.500
9.500
0.001
1685.000
11.230
5.650
3.900
22.460
5.050
0.200
2.000
16.200
2.750
18.880
1.950
0.080
28.100
10.020
0.500
98.710
0.020
14.250
5.910
1.410
0.400
1 Year
% Chg
Vol. Yr
(000)
5.40
-34.63
129.49
26.92
-5.50
15.14
-11.46
-38.93
-55.08
.00
84.48
-34.78
.00
65.41
128.57
2.94
69.23
30.43
-53.68
49.16
-1.43
5.79
-46.49
27.00
-84.38
4.35
.50
-18.18
-7.22
13.90
148.04
-50.00
-5.78
-3.23
-16.67
21.20
16.67
900.00
-3.56
41.63
-62.18
-3.88
-92.31
25.79
-37.18
-80.51
287.50
5940
1902
850
85498
588
13984
7161
15747
14631
2087
0
906
28
0
205
25640
200
261
37391
1615
192
11938
21198
56
179189
164
152
7
8
539693
39
408
4380
4213
493
4599
62
261
1236
123
145
18
1062
7006
523415
1166
7083
4575
82
57
P/E
22.04
na
na
18.67
na
19.27
18.02
na
na
na
25.25
na
3.45
na
na
7.62
na
10.48
na
na
na
na
na
17.25
na
na
13.66
na
16.27
21.51
11.64
na
13.31
na
na
na
23.38
na
na
na
na
17.02
na
na
17.28
na
17.45
11.16
na
na
Div.
Yield
0.0
0.0
0.0
2.1
0.0
2.6
2.6
1.7
0.0
0.0
0.0
0.0
3.2
0.0
0.0
2.9
0.0
4.2
0.0
1.1
0.0
0.0
0.5
1.1
0.3
0.0
1.6
0.0
4.4
4.2
0.0
0.0
3.1
3.1
0.0
0.0
5.7
0.0
7.3
0.0
0.0
1.9
0.0
0.0
0.0
0.0
3.2
5.7
0.0
0.0
Company
Symbol
First Tr ISE Global Platinum
First Trust Bank (NC)
First Trust BICK Index Fund
First Trust ISE Global Copper
First United
First Vietnamese American Bank
Firstbank Corp
Firstcity Financial
Firstmerit Corp.
FirstService Corp.
Fischer-Watt Gold
Fiserv Inc.
Fisher Communications
FITT Highway Products
Fitwayvitamins, Inc.
Flamel Technologies
Flameret Inc
Flatbush Federal Bancorp (NY)
Flatworld Acquisition Corp.
Flex Fuels Energy
Flexpoint Sensor Systems
Flexsteel Industries
Flextronics International
Flint Telecom Group
FLIR Systems
Florida Gaming Corp
Flow International
Flurida Group
Flushing Financial
FNB Bancorp
FNB Inc. (Dennison, OH)
FNB United (D)
FNBH Bancorp Inc
FNDS3000 Corp.
Focus Business Bank (CA)
Focus Media Holding
Folsom Lake Bank (CA)
Fonar Corp. (D)
Food Technology Services
Footstar
Force Energy Corp.
Force Protection
Foresight Financial Grp Inc
ForeverGreen Worldwide
Forex International Trading
Forlink Software
Format Inc.
Formfactor Inc.
Formula Systems Ltd
Forrester Research
PLTM
NCFT
BICK
CU
FUNC
FVAB
FBMI
FCFC
FMER
FSRV
FWGO
FISV
FSCI
FITT
FTWV
FLML
FLRE
FLTB
FTWAU
FXFL
FLXT
FLXS
FLEX
FLTT
FLIR
FGMG
FLOW
FLUG
FFIC
FNBG
FIDS
FNBN
FNHM
FDTC
FCSB
FMCN
FOLB
FONR
VIFL
FTAR
FORC
FRPT
FGFH
FVRG
FXIT
FLSW
FRMT
FORM
FORTY
FORR
Last Price
34.880
3.500
32.860
43.710
3.430
0.050
5.860
8.100
19.790
30.180
0.055
58.560
21.800
0.115
0.000
6.840
0.015
6.000
10.070
0.100
0.500
17.750
7.850
0.001
29.750
2.150
4.090
0.200
14.000
10.000
22.110
0.325
0.250
0.240
5.750
21.930
6.400
1.300
3.860
0.400
0.240
5.510
10.300
0.120
0.340
0.150
0.000
8.880
18.510
35.290
52W
High
36.010
6.550
34.460
44.690
7.360
0.550
8.940
8.690
24.430
30.510
0.075
60.640
22.510
0.220
0.000
9.890
0.650
6.970
10.070
0.210
0.895
18.750
8.380
0.165
33.350
6.250
4.330
0.250
15.000
10.000
24.900
2.420
1.250
0.350
5.750
27.273
12.000
3.810
4.500
0.600
0.400
6.750
12.000
0.510
0.380
0.950
0.000
22.495
19.180
36.309
52W
Low
23.920
3.200
15.000
22.640
3.060
0.030
3.980
5.230
16.550
18.360
0.011
44.800
12.000
0.059
0.000
5.900
0.011
3.700
10.000
0.020
0.160
9.330
4.860
0.001
24.000
0.552
2.030
0.130
10.510
6.667
20.000
0.271
0.052
0.040
4.050
12.260
5.250
1.000
1.670
0.220
0.160
3.870
8.500
0.100
0.280
0.120
0.000
6.890
10.580
23.650
1 Year
% Chg
-46.56
-42.83
-34.21
-30.40
8.29
-1.74
57.85
.00
20.79
34.15
-43.21
-7.57
50.00
100.00
92.31
73.51
7.39
-98.44
-9.10
-52.22
32.79
33.33
24.33
33.93
5.29
-75.00
354.55
-31.43
15.00
38.36
-14.67
-17.20
123.12
-4.76
-17.24
5.76
4.67
-20.00
-25.00
-59.21
66.91
35.99
Vol. Yr
(000)
2104
767
8313
4858
1891
567
1733
2544
250838
6826
5712
338402
6737
3868
15571
3895
84
925
8318
12015
2689
2000277
1749551
476795
690
52159
865
27563
362
7
5793
329
1650
91
470421
78
19303
3255
7212
13755
160868
369
1790
189
105
175221
3078
17739
P/E
na
na
na
na
na
na
39.07
4.35
20.40
na
na
14.90
75.17
na
na
na
na
na
na
na
na
10.20
11.72
na
19.97
na
na
na
14.58
na
na
na
na
na
na
na
na
na
11.03
na
na
16.70
na
na
na
.52
na
na
46.28
30.16
Div.
Yield
0.2
0.0
0.0
1.4
1.2
0.0
0.7
0.0
3.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.0
0.0
0.0
3.6
1.7
0.0
0.0
3.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Fort Orange Financial (DE)
Fortinet
Forum National Investments Ltd
Forward Air
Forward Industries Inc
Fossil Inc.
Foster LB
Foster Wheeler AG
Founders Bancorp (CA)
Four Oaks Fincorp
Fox Chase Bancorp
FPB Bancorp (D)
Fpic Insurance Group
Franchise Holdings Intl.
Franklin Credit Holding
Franklin Electric
Franklin Finl Svcs Corp
Franklin Towers Enterprises
Franklin Wireless
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Frederick County Bancorp (MD)
Freds Inc.
Freedom Bank of Virginia
FreeSeas
FreeSeas
Freestone Resources
FOFC
FTNT
FMNL
FWRD
FORD
FOSL
FSTR
FWLT
FBCP
FOFN
FXCB
FPBI
FPIC
FNHI
FCMC
FELE
FRAF
FRTW
FKWL
FMCCG
FMCCS
FMCCT
FMCKN
FMCKM
FMCKO
FMCKJ
FMCKI
FMCKL
FREJN
FREJO
FREJP
FMCCI
FMCC
FMCCP
FMCKP
FMCCJ
FMCCL
FMCCK
FREGP
FMCCH
FMCKK
FMCCM
FMCCN
FMCCO
FCBI
FRED
FDVA
FREEZ
FREE
FSNR
Last Price
7.120
32.350
0.170
28.380
3.220
70.480
40.940
34.520
6.350
2.980
11.850
1.020
36.960
0.150
0.145
38.920
18.250
0.001
2.480
0.910
0.900
0.960
0.550
0.550
0.540
0.629
0.563
0.520
1.100
0.000
0.650
0.850
0.305
1.000
1.040
1.000
0.900
0.950
1.100
0.900
0.910
0.850
0.800
0.960
12.100
13.760
6.350
0.095
3.740
0.170
52W
High
7.750
36.770
1.385
30.300
5.600
74.340
41.898
35.390
9.000
5.750
11.990
3.420
39.240
0.150
1.000
41.790
19.250
0.015
2.900
2.040
2.430
2.650
1.340
1.450
1.450
1.790
1.430
1.460
1.100
0.000
0.650
2.080
1.680
2.500
2.400
2.390
2.000
2.300
1.100
2.800
2.280
2.140
2.340
2.400
12.500
14.390
7.750
0.250
7.950
0.900
52W
Low
3.429
14.720
0.170
21.920
1.960
31.310
24.920
20.330
5.100
2.500
7.997
0.550
23.313
0.130
0.050
24.930
15.200
0.000
1.010
0.460
0.450
0.460
0.230
0.230
0.230
0.250
0.300
0.290
0.030
0.000
0.250
0.340
0.238
0.400
0.300
0.400
0.460
0.220
0.200
0.570
0.400
0.550
0.520
0.400
10.000
9.070
3.700
0.011
3.610
0.090
1 Year
% Chg
59.06
84.12
-77.33
13.38
53.33
110.01
37.34
17.26
-29.44
-43.24
33.09
-11.30
43.55
-83.89
33.98
11.76
-93.42
117.54
-44.85
-30.77
-46.37
-42.11
-45.00
-40.00
-41.21
-44.31
-42.22
-43.33
-79.27
-40.48
-44.97
-35.08
-36.17
-43.79
-44.10
-48.30
-36.09
-43.26
-40.00
12.56
34.90
71.62
-47.28
-45.00
-29.17
Vol. Yr
(000)
107
178872
379
38266
14036
182654
9343
666428
54
480
8017
1967
9521
2
2188
29545
311
3955
6413
1725
5812
5260
20371
35106
18639
170523
6655
21236
2
168
3311
2595706
4209
2603
2743
2196
4391
211
2400
3403
1971
3464
2400
42
64792
105
1142
7613
7443
P/E
na
na
na
30.85
na
20.98
23.26
17.79
na
na
na
na
11.88
na
na
23.88
10.61
na
7.09
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
12.87
19.94
na
na
na
na
Div.
Yield
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
1.5
0.0
0.0
0.0
0.0
0.0
1.3
3.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.1
0.0
0.0
0.0
0.0
Company
Symbol
FreightCar America
Fremont Michigan InsuraCorp
Frequency Electronics
Fresenius Kabi Pharmaceuticals
Fresh Harvest Products
Fresh Start Private Management
Fresh Traffic Group, Inc.
Fresno First Bank (CA)
Friendly Energy Exploration
Friendly Hills Bank (CA)
Frontier Beverage Company
Frozen Food Express
FSB Community Bankshares
Fsi International
Fuel Systems Solutions
Fuel-Tech
FuelCell Energy
FuelStream, Inc.
Fuer International Inc.
Full Circle Capital Corp.
FullCircle Registry Inc
Fullnet Communications Inc
Fulton Financial
Fundtech
Funtalk China Holdings Limited
Fuqi International (E)
Furiex Pharmaceuticals
Fushi Copperweld
Fusion Telecom
FusionTech, Inc.
FutureFuel Corp.
Fuwei Films
FX Energy Inc
G&K Services
G-III Apparel Group
G. Willi-Food Intl Ltd
Gaiam Inc
Galaxy Gaming
Gallery Management
Game Plan Inc
Gamecorp Ltd.
Gametech International (H)
Gaming Partners Intl
Garmin Limited
Gateway Energy Corp New
Gazoo Energy Group
GBS Enterprises Inc.
GC China Turbine
RAIL
FMMH
FEIM
APCVZ
FRHV
CEYY
FRTG
FSNF
FEGR
FHLB
FBEC
FFEX
FSBC
FSII
FSYS
FTEK
FCEL
FLST
FRXT
FULL
FLCR
FULO
FULT
FNDT
FTLK
PYPWF
PYPZF
FUQI
FURX
FSIN
FSNN
ZPNPD
FTFL
FFHL
FXEN
GKSR
GIII
WILC
GAIA
GLXZ
GMHC
GPLA
GAIMF
GMTC
GPIC
GRMN
GNRG
GAZU
GBSX
GCHT
Last Price
28.940
28.500
6.710
0.041
0.013
0.149
0.120
10.010
0.035
4.760
0.190
4.410
7.600
4.420
29.380
9.710
2.310
0.036
5.000
8.690
0.080
0.020
10.340
16.130
5.670
2.150
1.070
6.380
14.450
8.880
0.080
0.000
9.950
3.210
6.150
30.910
35.150
6.480
7.700
0.400
3.000
0.100
0.014
0.340
6.220
30.990
0.350
0.015
1.800
0.540
52W
High
30.580
29.010
7.110
0.490
0.154
0.950
0.800
11.000
0.040
6.900
1.200
4.990
9.950
5.170
51.940
10.040
4.020
0.550
19.200
9.000
0.100
0.070
11.750
16.890
8.730
2.150
1.070
22.450
20.000
12.940
0.240
0.000
10.000
4.600
7.000
31.780
35.990
7.380
9.490
0.650
3.000
0.100
0.070
2.190
8.000
40.470
0.500
0.680
1.950
3.000
52W
Low
18.570
19.250
4.240
0.025
0.006
0.021
0.040
8.250
0.021
4.100
0.190
2.680
6.950
2.220
24.500
5.150
0.980
0.024
3.904
7.970
0.012
0.010
8.150
10.090
4.530
2.150
1.070
4.510
8.690
6.700
0.065
0.000
6.000
0.780
2.830
19.280
16.880
5.200
5.300
0.140
2.990
0.100
0.010
0.218
5.010
26.110
0.020
0.007
0.060
0.376
1 Year
% Chg
Vol. Yr
(000)
45.94
8.78
30.54
-86.33
-36.59
71.43
.10
-.83
-70.77
33.64
-23.62
50.34
-28.76
18.85
-38.56
-76.00
28.07
100.00
-33.33
18.58
31.46
-15.25
.00
.00
-64.46
-12.25
-38.46
48.51
163.11
115.79
23.00
62.21
2.86
.13
-27.27
.00
-72.00
-75.71
10.87
.94
9.34
-97.00
2900.00
-78.49
24538
661
2400
958571
655534
8306
2769
111
5951
179
262
7593
15
182852
138725
42921
369596
645
3
949
2570
59
353867
5990
23894
0
0
228456
15943
82782
7544
3238
7638
41248
15872
51117
12942
14042
3790
0
25
367
10143
2375
443462
2588
19748
39
10196
P/E
na
12.13
18.14
na
na
na
na
na
na
na
na
na
na
13.39
8.67
na
na
na
na
na
na
na
19.15
25.20
6.83
na
na
3.84
na
7.10
na
na
na
17.83
61.50
17.87
12.88
11.17
42.78
na
na
na
na
na
10.03
8.42
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
10.6
0.0
0.0
1.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.0
0.0
1.9
0.0
0.0
0.0
0.0
0.0
2.9
4.9
0.0
0.0
0.0
0.0
Company
Symbol
Geeknet, Inc.
GelTech Solutions
Gen-Probe
Gencor Industries Inc.
Genelink Inc
General Automotive Company
General Communications
General Communications
General Finance
General Finance
General Finance
General Metals
Generex Biotechnology
Genesis Biopharma, Inc.
Genesis Electronics Group
Genetic Technologies (D)
Geneva Resources
GenMark Diagnostics, Inc.
Genmed Holding
Genoil
Genomic Health
Genoptix
GeNOsys
Genspera
Genta Inc.
Gentex Corp.
Gentium SpA
Gentiva Health Services (D)
Genvec, Inc. (D)
Genzyme
Geo Point Technologies
GeoEye
Geomet Inc. (D)
Geomet Inc. (D)
Geopulse Explorations
GeoResources
Georgetown Bancorp (MA)
Georgia Bancshares Inc (GA)
Georgia Carolina Bancshares
Geos Communications
Geospatial Holdings
GeoVax Labs
Geovic Mining
German American Bancorp
Geron Corp
GFR Pharmaceuticals
GHN Agrispan Holding Co
Ghost Technology, Inc.
Gibraltar Industries Inc.
Giga-Tronics Inc
GKNT
GLTC
GPRO
GENC
GNLK
GNAU
GNCMB
GNCMA
GFNCZ
GFNCL
GFN
GNMT
GNBT
GNBP
GEGI
GENE
GVRS
GNMK
GENM
GNOLF
GHDX
GXDX
GNYS
GNSZ
GNTA
GNTX
GENT
GTIV
GNVC
GENZ
GNNC
GEOY
GMET
GMETP
GPLS
GEOI
GTWN
GABA
GECR
GCMI
GSPH
GOVX
GVCM
GABC
GERN
GFRP
GHNA
GHST
ROCK
GIGA
Last Price
25.030
1.200
58.350
7.250
0.041
0.052
11.500
12.660
0.000
2.200
1.980
0.053
0.289
1.250
0.045
1.055
0.500
4.090
0.370
0.306
21.390
19.020
0.014
2.050
0.030
29.560
7.010
26.600
0.560
71.200
2.000
42.390
1.150
10.350
0.250
22.210
5.750
0.500
7.700
0.018
0.101
1.160
0.706
18.415
5.188
0.700
0.660
0.580
13.570
2.660
52W
High
26.900
2.050
59.750
8.150
0.160
0.210
11.500
13.950
0.000
4.610
3.140
0.063
0.730
1.250
0.190
1.530
4.040
6.000
0.500
0.357
23.720
39.000
0.150
3.600
20.000
30.360
7.380
30.875
3.350
73.230
3.000
47.500
1.640
10.350
0.250
23.440
5.750
14.500
8.000
0.290
6.250
9.750
0.981
18.910
6.670
0.700
0.960
0.800
18.280
3.470
52W
Low
11.400
0.950
42.000
6.750
0.030
0.030
5.000
5.210
0.000
0.030
1.010
0.018
0.261
0.052
0.026
0.653
0.140
2.970
0.060
0.100
11.940
13.510
0.014
1.650
0.018
16.540
1.260
18.930
0.430
45.390
1.330
23.300
0.602
9.160
0.032
11.290
4.600
0.170
5.150
0.015
0.070
0.630
0.550
14.180
4.370
0.048
0.350
0.100
7.360
2.040
1 Year
% Chg
Vol. Yr
(000)
110.34
-40.00
35.95
-2.95
-65.83
-35.00
130.00
98.43
55.90
29.27
-45.47
2300.00
28.57
-8.26
108.33
105.56
135.15
9.36
-46.47
-80.00
5.13
-99.66
65.60
211.56
-1.52
-53.33
45.28
50.38
52.04
-21.23
685.71
62.59
21.05
-41.18
6.94
-90.53
-90.82
-87.11
13.32
-6.53
1358.33
-13.73
-14.47
3832
3474
87069
1382
13663
14557
12
40195
71
3064
79364
610222
716
31956
899
3414
4425
37
63893
37682
91415
4022
6352
517574
289472
27707
78049
666402
939896
155
41926
19687
18
3182
25956
86
500
292
5478
3185
2910
15955
3543
360175
751
1842
1083
49684
2885
P/E
na
na
27.92
22.66
na
na
44.23
48.69
na
na
na
na
na
na
na
na
na
na
na
na
305.57
15.22
na
na
na
31.78
na
13.78
na
na
na
19.81
na
na
na
21.36
13.07
.68
27.50
na
na
na
na
15.09
na
na
na
na
96.93
16.63
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.1
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
GigaMedia
Giggles N' Hugs Inc.
GigOptix
Gilat Satellite
Gilead Sciences
Gilla Inc.
Gilman Ciocia Inc.
Given Imaging
Glacier Bancorp
Gladstone Capital
Gladstone Commercial
Gladstone Investment
Gleacher & Company
Glen Burnie Bancorp
Glen Rose Petroleum
GLG Life Tech
Global Axcess Corp.
Global Casinos Inc
Global Clean Energy Holdings
Global Clean Energy Inc.
Global Crossing Ltd.
Global Defense Technology
Global Diversified Industries
Global Earth Energy
Global Eco-Logical Serv Inc
Global Education & Technology
Global Energy Inc.
Global Entertainment
Global Entertainment Holdings
Global Gate Property Corp.
Global Gold
Global Green Matrix Corp.
Global Green Solutions
Global GSM Solutions, Inc.
Global Health Ventures
Global Indemnity plc
Global Industries Ltd.
Global Investor Service
Global NuTech, Inc
Global Pharm Holdings Group
Global Power Equipment Group
Global Security Agency
Global Sources Ltd
Global Telecom & Technology
Global Telecom & Technology
Global Traffic Network
Global-Tech Adv. Innovations
GlobalOptions Group
GIGM
GIGL
GGOX
GILT
GILD
GLLA
GTAX
GIVN
GBCI
GLAD
GOODP
GOODO
GOOD
GAIN
GLCH
GLBZ
GLRP
GLGL
GAXC
GBCS
GCEH
GCEI
GLBC
GTEC
GDIV
GLER
ICLH
GEDU
GEYI
GNTP
GBHL
GGPC
GBGD
GGXCF
GGRN
GGSM
GHLV
GBLI
GLBL
GISV
BOCL
GPHG
GLPW
GSAG
GSOL
GTLT
GTLTZ
GNET
GAI
GLOI
Last Price
1.480
5.500
2.750
5.000
36.240
0.050
0.020
14.640
15.110
11.520
24.524
24.500
18.830
7.650
2.370
8.610
0.290
10.860
0.560
0.110
0.030
0.030
12.920
16.860
0.045
0.005
0.020
9.540
0.041
0.070
0.060
0.770
0.250
0.150
0.150
0.000
0.030
20.450
6.930
0.055
0.025
5.450
23.200
0.510
9.520
1.300
0.010
9.300
9.450
2.500
52W
High
3.380
5.550
4.900
6.250
49.501
0.140
0.115
24.000
19.000
14.055
27.450
25.188
19.500
8.000
4.790
11.820
1.550
12.000
1.100
0.410
0.140
0.190
17.745
17.000
0.050
0.199
0.020
12.780
0.070
0.400
0.110
0.800
0.320
0.550
0.150
0.000
1.300
21.330
8.035
0.080
0.175
5.450
23.820
2.250
11.040
1.340
0.040
9.740
13.370
3.070
52W
Low
1.370
5.000
1.600
3.950
31.730
0.014
0.015
13.380
12.840
6.250
18.610
18.300
12.940
4.460
1.500
7.200
0.160
6.630
0.480
0.080
0.005
0.015
10.090
10.370
0.008
0.002
0.020
7.010
0.020
0.020
0.010
0.200
0.020
0.150
0.074
0.000
0.025
10.100
4.050
0.020
0.003
0.100
13.730
0.100
6.000
0.820
0.005
4.100
8.050
1.370
1 Year
% Chg
-54.74
30.95
8.46
-16.25
-28.57
-74.36
-16.15
10.13
49.80
27.07
32.58
40.42
67.76
-46.86
-6.41
45.00
40.49
-37.08
-73.17
66.67
-62.50
-9.33
2.43
.00
-87.00
.00
39.46
-72.00
285.00
66.67
-66.67
25.00
-96.59
29.10
-2.81
52.78
-82.14
52.32
8.33
.00
124.10
-21.25
51.52
Vol. Yr
(000)
131932
20
4752
8912
2906228
2956
251
24570
143261
35248
448
414
9777
15489
177278
199
10511
3057
10123
1297
85263
1060
37498
7775
440
230831
0
14071
22435
1593
242
42
13499
1
5981
102267
12142
261325
62145
168802
64
5158
5
21599
2045
777
9116
598
13706
P/E
na
na
na
166.67
10.75
na
.13
43.06
23.98
14.77
na
na
na
na
118.50
19.57
na
217.20
5.09
1.10
na
na
na
46.83
na
na
na
na
na
na
na
na
na
na
na
na
na
7.05
na
na
na
na
13.18
na
20.70
26.00
na
58.13
9.26
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.4
7.2
7.7
7.8
8.0
6.3
0.0
4.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Globalstar
Globalwise Investments
Globe Specialty Metals
Globecomm Systems
Globetech Ventures Corp.
GlobeTrac Inc.
Globotek Holdings, Inc.
Glowpoint Inc.
Glu Mobile
GMV Wireless
Goa Sweet Tours Ltd.
Golar LNG Limited
Gold American Mining Corp.
Gold Canyon Bank (AZ)
Gold Crest Mines
Gold Dynamics Corp.
Gold Horse International
Gold Standard Mining
Golden Century Resources
Golden Eagle Intl Inc
Golden Enterprises
Golden Gate Homes
Golden Phoenix Minerals Inc
Golden River Resources
Golden Spirit Enterprises
Golden Star Resources Corp.
Golden State Business Bank CA
Golden Valley Bank
Goldland Holdings Company
Goldrich Mining Company
GolfRounds.com
Golfsmith International
Golub Capital BDC
Good Earth Land Sales
Good Times Restaurants (D)
Google
Gordmans Stores, Inc.
Gouverneur Bancorp Inc
Grand Canyon Education
Grand River Commerce
GrandSouth Bancorp. (SC)
Grandview Gold
Granite City Food & Brewery
GraphOn
GRAVITY Co. Ltd.
GrayMark Healthcare
Great American Bancorp
Great American Group
Great China Inter Holdings
Great East Bottles & Drinks
GSAT
GWIV
GSM
GCOM
GTVCF
GBTR
GBTO
GLOW
GLUU
GMVW
GOAS
GLNG
SILA
GCYO
GCMN
GLDN
GHII
GSTP
GDLM
MYNG
GLDC
GNGT
GPXM
GORV
GSPT
GLNS
GSBB
GVYB
GHDC
GRMC
TEEE
GOLF
GBDC
GDEH
GTIM
GOOG
GMAN
GOVB
LOPE
GNRV
GRRB
GVGDE
GCFB
GOJO
GRVY
GRMH
GTPS
GAMR
GCIH
GEBD
Last Price
1.450
0.021
17.090
10.000
0.016
0.002
0.026
0.630
2.070
0.150
0.500
15.010
0.270
0.900
0.020
0.250
3.310
0.600
1.100
0.130
3.400
0.750
0.212
0.050
0.029
0.250
1.200
7.000
0.084
0.310
0.070
2.420
17.120
0.000
0.680
593.970
16.760
9.250
19.590
9.000
1.860
0.060
2.400
0.051
1.710
0.730
35.000
0.490
0.250
0.090
52W
High
52W
Low
2.110
0.021
17.990
10.190
0.080
0.007
0.530
0.790
2.750
0.150
0.510
15.940
1.450
2.100
0.030
0.250
6.400
6.750
1.300
1.010
3.930
2.800
0.225
4.000
0.130
0.300
2.750
7.200
0.125
0.450
0.670
5.440
17.950
0.000
1.440
630.850
18.250
9.250
28.460
10.000
6.000
0.139
2.540
0.130
2.250
1.900
35.500
3.950
0.500
0.360
0.860
0.021
9.200
6.520
0.011
0.000
0.010
0.352
0.850
0.120
0.500
9.420
0.002
0.510
0.010
0.000
2.640
0.120
0.550
0.070
2.880
0.200
0.031
0.050
0.020
0.250
0.400
5.550
0.002
0.130
0.050
1.990
12.500
0.000
0.300
433.630
9.260
6.280
15.330
8.100
1.010
0.042
1.260
0.035
1.350
0.570
31.500
0.350
0.250
0.050
1 Year
% Chg
Vol. Yr
(000)
66.67
.00
81.81
27.88
-46.67
-25.00
-95.00
-8.70
80.00
25.00
17.08
-48.57
-10.71
3.44
-91.11
-15.38
-83.75
-7.08
12.78
319.80
-96.30
-21.62
-16.67
-31.43
-.71
2609.68
-18.42
-82.05
7.56
-79.01
-4.20
41.22
3.05
-10.00
-36.95
-37.50
37.88
-40.59
4.91
-58.29
11.11
-86.76
-28.57
-70.00
134722
0
138010
13836
2419
849
16181
8815
38111
5
10
41809
114137
27
7224
890
1380
28
12364
942
73
95710
142
38728
15
111
29
196751
15496
1463
2954
14244
1348
800292
11522
71
111765
21
114
2250
1765
7653
11456
3365
44
3138
34
269
P/E
na
na
na
23.81
na
na
na
5.73
na
na
na
na
na
na
na
na
.66
na
na
na
9.44
1.50
na
na
na
na
na
na
na
na
na
na
na
na
na
24.13
1.72
12.50
18.48
na
na
na
na
na
17.10
na
19.13
na
na
na
Div.
Yield
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.7
0.0
0.0
0.0
0.0
0.0
1.5
0.0
0.0
0.0
Company
Symbol
Great Florida Bank (D)
Great Lake Aviation
Great Lakes Dredge & Dock
Great Lakes Financial Resource
Great Plains Energy
Great Southern Bancorp
Great Spirits
Great Wall Builders
Great Wolf Resorts
Greater Hudson Bank, NA
Greater Sacramento Bancorp
Green Bankshares
Green Energy Live
Green Energy Mgmt Services
Green Envirotech Holdings
Green Mountain Coffee Roasters
Green Plains Renewable Energy
Green Planet Group
Green Technology Solutions
Greenchek Technology
Greene County Bancorp
Greenhouse Solutions
Greenlight Capital Re Ltd.
Greenlite Ventures
Greenman Technologies Inc
Greenshift Corp.
Greenville Federal Financial
Greenwood Gold Resources
Greenworld Development, Inc.
Greer Bancshares Inc. (SC)
Greystone Logistics
Grid Petroleum Corp
Griffin Land & Nurseries (D)
Grupo Aeroportuario del Centro
Grupo Financiaro Galicia SA
Gryphon Gold
GS EnviroServices
Gs Financial Corp
GSI Commerce
Gsi Technology
GSME Acquisition Partners I
GT Solar
GTSI Corp.
GTX Corp.
GTx Inc.
GuangZhou Global Telecom
Guanwei Recycling
Guaranty Bancorp
GFLBB
GLUX
GLDD
GLFL
GXPPL
GSBC
GSPS
GWBU
WOLF
GHDS
GSCB
GRNB
GELV
GRMS
WCRM
GMCR
GPRE
GNPG
GTSO
GCHK
GCBC
GRSU
GLRE
GLTV
GMTI
GERS
GVFF
GGRI
FRXP
GRBS
GLGI
GRPR
GRIF
OMAB
GGAL
GYPH
GSEN
GSLA
GSIC
GSIT
GSMEE
GSMXE
GSMWE
SOLR
GTSI
GTXO
GTXI
GZGT
GPRC
GBNK
Last Price
0.350
1.700
7.370
112.000
75.000
23.590
0.500
1.200
2.610
5.000
9.300
3.200
0.000
0.250
1.010
32.860
11.260
0.010
5.000
0.005
19.470
0.000
26.810
0.250
0.550
0.000
4.400
0.680
0.262
2.300
0.070
0.118
32.380
15.460
15.310
0.220
0.015
8.910
23.230
8.100
9.950
8.000
0.205
9.120
4.710
0.075
2.650
0.004
3.450
1.420
52W
High
52W
Low
1.250
2.500
8.080
205.000
75.000
26.320
0.500
2.280
3.750
5.500
10.010
15.040
0.023
0.400
1.650
38.860
17.970
0.080
60.000
0.069
19.960
0.000
29.960
0.250
0.690
0.006
6.000
0.680
0.550
8.500
0.190
1.680
32.720
16.290
17.100
0.280
0.034
14.990
31.350
8.240
10.500
10.300
0.400
10.000
7.300
0.200
4.660
0.022
5.700
1.970
0.150
1.050
4.040
105.000
61.000
19.370
0.500
1.000
1.780
4.000
5.300
2.390
0.000
0.015
0.067
21.830
8.120
0.007
1.000
0.004
14.460
0.000
21.560
0.020
0.200
0.000
4.200
0.250
0.100
1.550
0.070
0.088
24.300
11.440
4.530
0.061
0.015
8.500
20.870
4.100
9.950
8.000
0.155
4.900
3.520
0.060
1.900
0.002
2.500
0.970
1 Year
% Chg
-36.36
21.43
13.73
-45.37
13.64
10.44
10.13
55.00
-9.86
-98.13
131.48
21.00
-24.28
-85.57
212.50
-68.21
26.59
13.65
1150.00
14.58
-95.00
-12.00
12.29
-54.00
-46.15
-81.85
11.16
16.42
165.80
22.22
-40.00
-40.56
-8.51
80.80
-.10
-17.10
-31.67
64.03
-5.04
-58.33
-36.90
-50.00
9.52
7.58
Vol. Yr
(000)
336
471
139674
1
5
5507
1
50
28375
52
205
16694
4894027
6896
963
970304
98781
65860
3
120971
142
24877
5
9056
7468679
25
8
3248
64
2586
46701
1490
9977
113025
10471
501
298
252756
41286
334
1286
2122
573047
6655
16933
55982
38458
6646
29250
P/E
na
4.59
15.04
na
na
17.47
na
na
na
na
103.33
na
na
na
na
48.32
5.69
na
na
na
na
na
10.90
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
15.00
na
na
na
10.48
7.72
na
8.28
na
na
na
Div.
Yield
0.0
0.0
0.9
0.0
5.3
3.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.3
0.0
0.0
1.2
4.1
0.0
0.0
0.0
4.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Guaranty Federal Bancshares
Guidance Software
Guide Holdings, Inc.
Guided Therapeutics Inc
Guinness Exploration
Gulf & Orient Steamship
Gulf Island Fabrication
Gulf Resources Inc.
Gulf Shores Investments
Gulf United Energy
Gulfport Energy Corp
Gunpowder Gold Corp.
Gyrodyne Co Amer Inc
H & H Imports
H&E Equipment Services
Hackett Group
Hain Celestial Group
Hall Tees, Inc.
Hallador Energy Company
Hallmark Financial Services
Halo Companies, Inc.
Halozyme Therapeutics
Hamlin Bk & Tr Co Smethport
Hampden Bancorp
Hampshire First Bank (NH)
Hampton Roads Bankshares (D)
Han Logistics
Hancock Holding
Hanmi Financial Corp
Hansen Medical
Hansen Natural
Harbin Electric
Harbor BioSciences, Inc.
Hardinge Inc.
Harford Bank Aberdeen (MD)
Harleysville
Harleysville Savings Financial
Harmonic
Harrington West Financial
Harris & Harris
Harris Interactive
Harvard Bioscience Inc
Harvard Illinois Bancorp
Harvest Community Bank (NJ)
Harvest Community Bank (NJ)
Hasbro Inc.
Hasco Medical, Inc.
Hastings Entertainment
Hauppauge Digital
Havaya Corp.
GFED
GUID
GHGD
GTHP
GNXP
GLFO
GIFI
GFRE
GFVT
GLFE
GPOR
GUNP
GYRO
HNHI
HEES
HCKT
HAIN
HTEE
HNRG
HALL
HALN
HALO
HMLN
HBNK
HFBN
HMPR
HANO
HBHC
HAFC
HNSN
HANS
HRBN
HRBR
HDNG
HFBK
HGIC
HARL
HLIT
HWFQE
TINY
HPOL
HBIO
HARI
HCBPW
HCBP
HAS
HASC
HAST
HAUP
HVAY
Last Price
4.760
7.190
0.000
0.800
0.090
1.010
28.180
10.690
0.000
0.500
21.680
0.360
80.310
0.050
11.570
3.510
27.060
0.510
10.490
9.100
0.900
7.920
165.000
11.330
8.500
0.520
2.500
34.860
1.150
1.490
52.280
17.350
0.150
9.740
26.000
36.740
14.810
8.570
0.002
4.380
1.220
4.080
7.200
0.250
5.250
47.180
0.024
6.120
2.240
0.000
52W
High
52W
Low
6.500
7.640
0.000
0.950
1.300
1.010
30.560
14.940
0.000
0.500
22.920
0.430
82.529
0.510
12.510
4.490
28.490
0.510
13.910
11.980
3.250
9.110
171.000
11.500
10.250
3.740
3.000
45.860
4.260
3.250
54.750
26.000
0.819
10.093
26.000
37.810
16.200
8.870
0.750
5.500
1.550
4.500
10.050
0.830
6.500
50.170
0.140
9.380
4.850
0.000
4.300
4.570
0.000
0.666
0.070
0.300
14.180
6.280
0.000
0.051
8.890
0.350
36.390
0.040
6.600
2.283
14.450
0.510
6.200
7.360
0.050
5.220
148.000
9.010
7.100
0.418
0.110
26.820
0.860
1.239
24.010
14.950
0.120
5.180
16.990
30.310
13.060
5.250
0.002
3.700
0.695
3.220
5.050
0.060
5.000
30.200
0.020
3.820
0.680
0.000
1 Year
% Chg
Vol. Yr
(000)
-6.30
37.21
-85.00
236.67
34.00
-8.32
194.12
89.34
91.74
-90.00
10.19
26.26
59.08
33.63
14.32
-18.01
34.92
10.00
6.38
19.55
-69.94
-16.67
-20.43
-4.17
-50.83
36.15
-15.53
-71.72
77.09
11.58
15.57
6.89
35.60
-99.49
-4.16
2.52
14.29
-69.88
-15.46
47.16
37.22
160.47
-
387
11389
4847
37681
1
18282
61106
6644
74574
22
465
2235
19469
31005
102944
4
2328
15638
59
114632
3
1071
427
40271
4
47333
297809
127290
218327
127311
59079
8965
26
11642
365
196088
5601
30619
21506
23099
305
74
222
448542
4093
8194
116507
P/E
na
na
na
na
na
na
25.39
7.98
na
na
22.58
na
na
na
na
18.47
25.29
na
12.64
11.38
na
na
na
na
na
na
na
19.05
na
na
22.44
3.96
na
na
na
14.58
10.89
27.65
na
na
na
5.83
na
na
na
16.44
na
8.87
na
na
Div.
Yield
12.6
0.0
0.0
0.0
0.0
0.0
0.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.1
1.1
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
0.4
2.8
3.9
5.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.1
0.0
0.0
0.0
0.0
Company
Symbol
Haven Capital Trust II
Hawaiian Holdings
Hawkins Inc.
Hawthorn Bancshares
Haynes International
HCB Financial Corp
HCSB Financial Corp. (SC)
Health Discovery
Health Enhancement Products
Health Management Systems Inc.
Healthcare Service Group Inc.
Healthient, Inc.
HealthSport Inc.
HealthStream
HealthWarehouse.com
Healthways Inc.
Healthy Fast Food
Heartland BancCorp
Heartland Bancshares Inc
Heartland Express
Heartland Financial USA
Heartland Inc.
Heartware International
Heavenly Hot Dogs
Heelys
Heidrick & Struggles Intl
Helen Of Troy
Heli Electronics Corp
Helios & Matheson (D)
Helix Wind
Hellenic Solutions
Hemacare Corp
Hemagen Diagnostics Inc
Hennessy Advisors
Henry Schein Inc.
HepaLife Technologies
Hercules Offshore
Hercules Technology Growth
Heritage Bankshares (Virginia)
Heritage Commerce Corp
Heritage Financial
Heritage Financial Group
Heritage Oaks Bancorp
Heritage-Crystal Clean
Herley Industries Inc.
Hermes Jets, Inc.
Herzfeld Caribbean Basin (D)
Heska Corp. (D)
HF Financial Corp
Hi-Tech Pharmacal Inc
HAVNP
HA
HWKN
HWBK
HAYN
HCBN
HCFB
HDVY
HEPI
HMSY
HCSG
SNAX
HSPO
HSTM
HEWA
HWAY
HFFIG
HLAN
HRTB
HTLD
HTLF
HTLJ
HTWR
HHDG
HLYS
HSII
HELE
HELI
HMNA
HLXW
AEGZF
HEMA
HMGN
HNNA
HSIC
HPLF
HERO
HTGC
HBKS
HTBK
HFWA
HBOS
HEOP
HCCI
HRLY
HRMJ
CUBA
HSKAD
HFFC
HITK
Last Price
11.980
7.840
44.400
8.600
41.830
13.990
2.370
0.152
0.360
64.770
16.270
1.010
0.035
8.040
2.750
11.160
0.000
23.510
4.500
16.020
17.460
0.145
87.570
0.210
3.040
28.650
29.740
2.011
0.660
0.001
4.000
0.550
0.062
3.020
61.390
0.164
3.480
10.360
12.500
4.500
13.920
12.420
3.290
10.060
17.320
1.100
7.170
4.960
10.800
24.950
52W
High
13.600
8.690
50.180
13.370
43.250
17.000
11.000
0.375
1.540
67.100
17.047
7.000
0.195
8.690
4.500
19.501
0.000
28.000
5.000
17.180
20.850
0.600
94.490
1.500
3.630
32.150
30.460
13.000
4.050
2.480
4.000
0.850
0.110
3.750
62.630
0.210
5.850
11.600
13.450
5.990
16.460
15.984
5.340
12.390
18.380
1.100
7.500
10.800
11.730
29.890
52W
Low
10.540
4.690
19.400
8.260
26.610
13.050
2.250
0.107
0.130
43.130
12.273
0.510
0.028
2.260
0.160
9.500
0.000
18.250
2.900
13.480
13.250
0.100
33.270
0.050
2.080
16.290
21.000
0.104
0.250
0.001
3.000
0.400
0.040
1.750
50.960
0.080
2.050
5.220
9.500
3.250
12.320
8.595
3.000
7.510
11.753
1.100
5.620
4.000
9.070
16.690
1 Year
% Chg
7.13
12.00
103.39
-6.25
26.91
2.87
-78.45
-37.96
22.03
33.03
13.72
-85.57
-70.83
103.54
52.78
-39.15
25.39
20.00
4.91
21.67
-67.05
146.88
320.00
39.45
-8.29
21.59
-7.03
-99.95
-8.33
-43.64
2.37
16.71
13.10
-27.20
-.29
31.58
11.94
1.02
43.51
-34.20
-3.82
24.69
11.68
-5.97
11.11
-11.05
Vol. Yr
(000)
333
156765
9798
559
16118
42
66
146463
47511
54820
71807
7
25160
11400
503
47128
63
121
159135
5454
6891
21577
39
19369
28546
46526
11300
3878
2440362
0
2417
725
980
152899
10633
782495
58356
144
5729
5663
3680
2204
3483
9940
1
2206
1857
1144
54859
P/E
na
5.72
18.05
25.29
57.30
na
na
na
na
49.07
33.20
na
na
13.18
na
9.88
na
na
28.13
25.43
23.28
na
na
na
na
44.77
11.10
na
na
na
na
na
na
23.23
17.39
na
na
na
22.32
na
44.90
124.20
na
41.92
17.32
na
na
124.00
12.41
9.60
Div.
Yield
8.8
0.0
1.3
2.4
1.9
2.3
0.0
0.0
0.0
0.0
3.8
0.0
0.0
0.0
0.0
0.0
0.0
1.9
0.0
0.5
2.3
0.0
0.0
0.0
0.0
1.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.2
0.0
0.0
0.0
7.6
0.0
0.0
0.0
0.4
0.0
0.0
0.0
0.0
0.0
0.0
4.2
0.0
Company
Symbol
Hibbett Sports
Hibernia Homestead Bancorp
Hickory Tech Corp
Hicks Acquisition Company II
Hidden Ladder, Inc
High Plains Gas, Inc.
Highland Business Services
Highlands Bancorp Inc.
Highlands Bankshares Inc
Highpower International Inc.
Highway Hldgs Ltd
Hilltop Community Bancorp (NJ)
Himax Technologies
Hingham Institution For Saving
HIP Energy Corp
HIPSO Multimedia
HiSoft Technology Intl.
Hitor Group
Hittite Microwave
HMN Financial
Hoku Corporation
Holloman Energy
Hollysys Automation
Hollywood Media
Hologic Inc.
Home Bancorp
Home BancShares
Home City Financial
Home Fed Bncp of Louisiana
Home Federal Bancorp Inc.
Home Inns & Hotels Management
Home Loan Financial Corp
Home System Group
Home Touch Holding
Home Valley Bancorp Inc
HomeFed Corp
Homeland Precious Metals
Homeland Security Capital
Homeowners Choice
Homeowners Choice
Hometown Bancorp
Honat Bancorp Inc
Hooker Furniture Corp
Hopfed Bancorp Inc
Horiyoshi Worldwide Inc.
Horizon Bancorp (FL)
Horizon Bancorp (Ind)
Horizon Technology Finance
HIBB
HIBE
HTCO
HKAC
HKACW
HKACU
HDDL
NXPN
HGLB
HSBK
HBSI
HPJ
HIHO
HTBC
HIMX
HIFS
HIPCF
HPSO
HSFT
HITR
HITT
HMNF
HOKU
HENC
HOLI
HOLL
HOLX
HBCP
HOMB
HCFL
HFBLD
HOME
HMIN
HLFN
HSYT
HMTO
HVYBE
HOFD
HPMFF
HOMS
HCIIW
HCII
HTWC
HONT
HOFT
HFBC
HHWW
HZNB
HBNC
HRZN
Last Price
36.900
15.000
9.560
9.630
0.650
10.230
0.000
1.150
0.000
4.000
19.000
3.290
3.600
4.250
2.360
44.500
0.100
0.120
30.200
0.250
61.040
2.810
2.640
0.181
15.160
1.640
18.820
13.820
22.030
9.000
11.500
12.270
40.960
14.500
2.500
0.550
0.012
21.800
0.200
0.017
0.900
8.080
5.000
308.010
14.130
9.040
1.700
0.021
26.600
14.440
52W
High
52W
Low
39.840
15.500
9.750
9.630
0.800
10.230
0.000
3.100
0.000
6.000
29.750
9.820
4.400
4.857
3.280
45.000
1.010
0.195
33.470
1.000
63.410
6.780
3.780
0.600
15.990
1.708
19.720
14.490
26.846
9.000
12.200
16.120
54.250
15.000
4.830
7.400
1.010
33.000
1.050
0.170
2.490
9.150
6.490
330.000
17.950
14.735
3.250
2.500
27.000
16.050
20.770
13.500
6.590
9.600
0.560
10.000
0.000
0.075
0.000
3.000
18.100
2.990
1.610
3.571
2.000
30.320
0.020
0.055
9.980
0.150
35.950
2.470
2.090
0.160
7.858
1.020
13.220
12.050
19.873
6.250
8.233
10.460
26.890
11.100
1.240
0.200
0.012
18.250
0.020
0.010
0.160
5.150
4.500
300.000
9.220
8.735
0.750
0.020
15.200
13.670
1 Year
% Chg
Vol. Yr
(000)
67.80
9.09
8.27
228.57
-33.33
-13.64
-57.33
78.22
1.65
-14.80
45.00
397.51
100.00
4.17
49.72
-33.10
-2.94
-63.90
26.23
17.14
29.79
13.37
.68
44.00
16.41
-7.81
15.87
8.61
-10.71
-81.67
-98.74
-11.02
.00
-88.28
.01
3.59
-7.41
-2.22
14.23
-1.22
-98.95
64.00
-
78911
186
8286
672
10
2505
22735
59
35
31909
5767
172
73995
177
10
12269
24445
312
42250
963
32119
10365
61994
14692
906655
4466
22412
50
590
10497
115857
29
7960
327
650
421
33
29292
540
2307
113
2
10571
2080
108083
725
653
9569
P/E
23.50
na
10.99
na
na
na
na
na
na
na
7.14
8.23
14.40
na
13.11
11.84
na
na
na
na
26.31
na
na
na
23.69
na
15.95
na
16.95
9.47
na
na
na
18.13
na
na
na
60.56
na
na
na
na
na
na
23.55
5.41
na
na
10.64
na
Div.
Yield
0.0
0.0
5.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.5
0.0
2.3
0.0
0.0
2.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
2.0
1.8
0.0
5.2
0.0
0.0
0.0
0.8
0.0
0.0
0.0
5.0
0.0
0.7
2.8
3.5
0.0
0.0
2.6
6.0
Company
Symbol
Horne International
Horsehead Holding
Hot Topic Inc.
Hotel Outsource Management
Hotelworks.com
Hotgate Technology
Houston Wire & Cable
Hovnanian Enterprises
Howard Bancorp Inc. (MD)
HPC Acquisitions
HQ Global Education Inc.
HS3 Technologies
HSN Inc.
HST Global
HSW International
Hub Group Inc.
Hubei Minkang Pharmaceutical
Hudson City Bancorp Inc.
Hudson Highland Group
Hudson Holding
Hudson Technologies
Hudson Valley Holding
Hughes Communications
HUGHES Telematics
HUGHES Telematics
HUGHES Telematics
Huifeng Bio-pharmaceutical
Huiheng Medical
Human Genome
Human Pheromone Sci Inc
Huntington Bancshares
Huntington Bancshares
Huntington Pref. Capital
Hurco Companies
Huron Consulting Group
Huron Valley State Bank
Hutchinson Technology
HXT Holdings
Hydrodynex
Hydrogenics
Hydromer Inc
Hydron Technologies Inc
Hyperera, Inc
Hypersolar Inc
Hypertension Diagnostics
Hythiam Inc.
I.D. Systems
IA Global Inc.
IAC/InterActiveCorp.
IBC Capital Finance II
HNIN
ZINC
HOTT
HOUM
HWRK
HTGT
HWCC
HOVNP
HBMD
HPCQ
HQGE
HSTH
HSNI
HSTC
HSWI
HUBG
HBMK
HCBK
HHGP
HDHL
HDSN
HUVL
HUGH
HUTCW
HUTCU
HUTC
HFGB
HHGM
HGSI
EROX
HBANP
HBAN
HPCCP
HURC
HURN
HVLM
HTCH
HXTH
HDYX
HYGS
HYDI
HTEC
HYRR
HYSR
HDII
HYTM
IDSY
IAGI
IACI
IBCPO
Last Price
0.150
13.040
6.288
0.030
0.000
0.600
13.440
5.770
6.000
0.250
3.050
0.015
30.650
0.089
4.170
35.140
0.660
12.740
5.830
0.115
1.640
24.760
40.450
0.025
0.360
2.900
0.679
0.900
23.890
0.070
1100.000
6.870
26.235
23.650
26.450
13.700
3.710
2.280
0.000
3.760
0.650
0.003
0.200
0.110
0.120
0.107
3.340
0.540
28.700
12.250
52W
High
52W
Low
0.200
13.920
8.920
0.060
0.000
0.600
14.680
11.640
8.000
0.750
6.000
0.060
34.660
0.680
8.000
37.130
3.000
14.750
6.020
0.440
3.040
25.446
43.940
0.120
2.000
4.000
1.400
2.590
34.490
0.170
1190.000
7.400
26.700
24.150
26.800
13.700
11.510
2.280
0.000
13.475
1.080
0.080
0.200
0.310
0.225
0.639
3.890
1.140
30.960
19.450
0.082
7.110
4.580
0.005
0.000
0.600
8.640
5.165
4.750
0.010
1.620
0.002
17.930
0.031
1.310
21.530
0.600
11.342
2.930
0.060
1.350
14.318
21.190
0.020
0.360
1.200
0.450
0.700
20.560
0.070
850.000
3.630
19.700
14.290
17.300
13.700
2.740
1.280
0.000
3.000
0.320
0.001
0.070
0.060
0.060
0.005
1.770
0.050
20.010
10.020
1 Year
% Chg
51.52
2.27
10.56
-50.00
.00
.00
12.94
8.87
-25.00
400.00
-61.54
51.81
-67.07
37.22
31.17
-7.21
22.74
-58.93
12.33
10.45
55.40
-54.55
-82.00
-10.77
-26.99
-48.57
-21.88
-53.33
28.65
88.22
33.17
59.80
14.80
.00
-63.84
-59.57
-2.99
-87.00
-33.33
-75.63
4.05
40.14
-2.08
Vol. Yr
(000)
5153
84367
261303
826
0
0
28164
3132
232
201
214
3729
135732
15488
5816
65512
34
1504839
27817
13853
15945
10371
8973
1869
0
1544
7661
458
915936
403
122
5398404
909
7511
51648
0
92381
7
4577
318
781
25
10303
3838
98297
6956
2972
355047
2605
P/E
na
54.33
628.75
na
na
na
30.55
.86
na
na
na
na
18.58
na
na
32.24
na
11.38
na
na
na
130.32
79.31
na
na
na
na
na
na
na
na
na
na
na
18.37
na
na
na
na
na
65.00
na
na
na
na
na
na
na
574.00
na
Div.
Yield
0.0
0.0
4.4
0.0
0.0
0.0
2.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.7
0.0
0.0
0.0
2.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
7.8
0.6
7.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
IBERIABANK Corp.
iBio, Inc.
icad inc.
Icagen, Inc.
ICB Financial (CA)
Iceweb Inc
ICF International
ICO Global Communications
ICON plc
Iconic Brands
Iconix Brand Group
ICOP Digital (D)
ICTS International
ICU Medical Inc.
Idaho Bancorp (ID)
Idaho Independent Bank
Idenix Pharmaceuticals
Identive Group
Idera Pharmaceuticals
Idexx Laboratories
IDO Security
IEH Corp.
IFLI Acquisition Corp.
iGate
iGen Networks
iGo, Inc
II-VI Inc.
Ikanos Communications
Ikonics Corporation
Illini Corp.
Illumina Inc.
Image Metrics
Image Sensing Systems (D)
Imagenetix
Imagin Molecular
Imagine Media
Imaging Diagnostic System In
Imaging3 Inc.
IMAX Corp.
iMetrik M2M Solutions
Immediatek Inc
Immersion Corp
Immucell Corp
Immucor Inc.
ImmunoBiotics
ImmunoCellular Therapeutics
Immunogen Inc.
Immunomedics
Immunosyn
Impax Laboratories
IBKC
IBPM
ICAD
ICGN
ICBN
IWEB
ICFI
ICOG
ICLR
ICNBE
ICON
ICOP
ICTSF
ICUI
IDBC
IIBK
IDIX
INVE
IDRA
IDXX
IDOI
IEHC
IFLI
IGTE
IGEN
IGOI
IIVI
IKAN
IKNX
ILII
ILMN
IMGX
ISNS
IAGX
IMGM
IMLE
IMDS
IMGG
IMAX
IMEK
IMKI
IMMR
ICCC
BLUD
IMBI
IMUC
IMGN
IMMU
IMYN
IPXL
Last Price
59.130
3.160
1.350
1.770
3.950
0.165
25.720
1.500
21.900
0.004
19.310
0.500
1.250
36.500
0.600
3.900
5.040
2.520
2.890
69.220
0.001
4.880
1.050
19.710
0.480
3.840
46.360
1.340
7.250
31.050
63.340
1.200
13.010
0.469
0.015
0.100
0.040
0.153
28.070
0.460
1.030
6.710
3.200
19.830
0.030
1.360
9.260
3.580
0.550
20.110
52W
High
64.090
3.450
2.440
9.600
4.150
0.470
28.130
2.020
30.310
0.310
20.555
5.600
3.550
39.200
2.000
7.000
6.110
2.880
7.320
72.400
0.013
4.890
5.600
24.990
1.080
4.090
48.510
3.500
8.500
31.300
66.590
1.800
15.525
0.590
0.090
1.450
0.082
0.850
32.300
0.490
4.000
6.740
4.404
22.790
0.750
2.440
10.900
4.940
1.450
22.390
52W
Low
48.310
0.430
1.260
0.933
2.200
0.075
20.860
1.050
18.930
0.002
12.060
0.380
0.700
30.550
0.150
2.500
2.070
1.290
2.350
49.030
0.000
3.000
0.160
8.940
0.060
1.030
25.230
0.860
6.160
28.500
29.760
0.600
10.100
0.153
0.010
0.100
0.013
0.076
11.500
0.010
0.610
3.500
2.470
15.010
0.019
0.820
4.960
2.810
0.250
9.000
1 Year
% Chg
9.89
251.11
-11.18
-51.05
12.86
35.25
-4.03
38.89
.78
-98.41
52.41
-88.36
-40.48
.16
-68.42
-26.42
134.42
6.33
-44.10
29.50
-77.50
23.54
-47.50
97.10
700.00
212.20
45.79
-28.34
15.08
-.80
106.45
14.12
-6.24
-78.57
-77.78
60.00
-79.04
110.89
68.85
46.51
-13.74
-2.03
-40.00
37.37
17.81
11.53
71.88
47.76
Vol. Yr
(000)
52747
5264
46229
25050
260
139725
28550
67344
107424
26328
157696
21975
1141
25917
62
630
68289
4252
14647
70480
8854751
215
76
99128
903
53989
30337
92028
171
6
386894
220
1888
1047
8391
662
787552
402051
353671
323
11
36304
384
138108
259
19047
202783
214797
19873
192669
P/E
42.85
na
na
na
na
na
18.37
na
14.80
na
14.85
na
na
18.16
na
na
na
na
na
30.49
na
69.71
na
27.76
na
384.00
28.62
na
21.32
na
84.45
na
20.98
na
na
na
na
na
38.99
na
na
na
na
17.09
na
na
na
na
na
4.61
Div.
Yield
2.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.5
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Imperial Industries
Imperial Petroleum
Imperial Resources
Imperial Sugar Company
IMRIS Inc.
Incoming Inc.
inContact
IncrediMail Ltd.
Incyte Corporation
Independence Bancshares (SC)
Independent Bancshares
Independent Bank Corp.
Independent Bank Corp. (MA)
Independent Film Development
Indevus Pharmaceuticals Inc
Indiana Business Bancorp (IN)
Indiana Community Bancorp
Indiana Michigan Power Co
Indigo-Energy Inc.
Industrial Minerals Inc
Industrial Svcs Of America
Industry Concept Holdings
Inergetics, Inc.
Infinera
Infinite Group Inc
Infinity Pharmaceuticals
Infinity Property and Casualty
Infitech Ventures
Informatica Corp.
Information Analysis Inc
Information Services Group
InfoSonics Corp. (D)
InfoSpace
Infosys Technologies Ltd.
Infrared Systems International
Infrastructure Developments
Infrastructure Materials
Infrax Systems
InfuSystems Holdings
InfuSystems Holdings
Ingles Market
Inhibitex Inc.
Inksure Technologies Inc
Inner Systems Inc
InnerWorkings
Innnovative Solut. & Support
Innocent Inc.
Innocom Technology
IPII
IPMN
IPRC
IPSU
IMRS
ICNN
SAAS
MAIL
INCY
IEBS
IBFLE
IBCP
INDB
IFLM
IDEV
IBBI
INCB
IMIGN
IDGG
IDSM
IDSA
INHL
NRTI
INFN
IMCI
INFI
IPCC
IFTV
INFA
IAIC
IIIIU
III
IIIIW
IFON
INSP
INFY
IFRS
IDVC
IFAM
IFXY
INHIU
INHIW
IMKTA
INHX
INKS
ISYE
INWK
ISSC
INCT
INCM
Last Price
0.301
0.500
0.760
13.370
5.750
0.400
3.280
7.740
16.560
0.155
0.020
1.300
27.050
0.390
5.600
2.260
17.250
89.000
0.010
0.033
12.303
1.050
0.003
10.330
0.035
5.930
61.800
0.000
44.030
0.151
2.060
2.070
0.008
0.770
8.300
76.080
0.010
0.450
0.180
0.006
2.050
0.012
19.200
2.600
0.086
0.000
6.550
5.670
0.290
0.010
52W
High
0.960
0.900
1.000
18.520
5.920
1.100
3.550
10.750
17.480
2.900
3.000
20.800
28.410
0.390
5.600
11.000
17.250
91.000
0.080
0.040
21.180
2.400
0.030
12.900
0.250
7.960
64.600
0.000
45.860
0.260
12.979
3.860
0.080
1.600
12.160
76.880
0.045
0.750
0.350
0.045
2.450
0.100
20.450
3.100
0.750
0.000
7.730
7.140
1.500
0.090
52W
Low
0.210
0.080
0.590
9.500
4.550
0.400
2.120
3.850
8.500
0.155
0.020
1.000
20.500
0.280
5.600
2.250
7.250
81.000
0.008
0.004
6.200
0.180
0.002
5.700
0.008
4.420
36.930
0.000
22.100
0.060
1.050
1.310
0.001
0.500
6.620
49.551
0.001
0.250
0.120
0.003
1.500
0.002
13.010
0.870
0.075
0.000
4.950
2.120
0.200
0.010
1 Year
% Chg
Vol. Yr
(000)
-53.69
233.33
-24.00
-23.34
-63.64
11.95
-22.44
81.78
-94.66
-98.67
-81.94
29.67
.00
-43.50
126.97
7.23
-52.50
153.85
93.44
-56.25
-66.32
16.46
-86.03
-4.05
52.07
70.13
-20.53
-21.07
-34.70
-85.00
-25.24
-3.15
37.65
366.67
-10.00
-73.62
-6.82
-80.00
26.90
182.61
-23.21
11.02
23.53
-80.67
-67.74
1688
4790
3049
36299
2856
40
20268
19033
493659
42
324
16542
17987
17
0
26
836
18
103206
11913
35463
31
747322
312180
5654
9949
11155
294932
1764
2671
26594
19947
11242
68812
360959
73372
2694
3878
542290
9
3663
8781
62866
2741
41956
5944
4455
258
P/E
na
na
na
na
na
na
328.00
na
na
na
na
na
15.20
na
na
na
37.50
na
na
na
10.70
na
na
na
na
na
8.50
na
59.50
3.78
22.89
na
na
na
29.64
31.44
na
na
na
na
na
na
16.13
na
na
na
29.77
141.75
na
na
Div.
Yield
0.0
0.0
0.0
0.6
0.0
0.0
0.0
11.5
0.0
0.0
0.0
0.0
2.6
0.0
0.0
0.0
0.2
5.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
3.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Innodata Isogen Inc.
Innolog Holdings Corp
Innophos Holdings
Innospec
Innotrac Corp.
Innovative Card Technologies
Innovative Designs Inc.
Innovative Food Holdings
InoLife Technologies
Inova Technology
Insight Enterprises
InSight Health Services
Insight Management
Insignia Systems
Insite Vision
Insituform Technologies Inc.
Insmed, Inc. (D)
Inspire Pharmaceuticals Inc
InsPro Technologies Corp.
instaCare Corp.
Insteel Industries
Insulet
Insweb Corporation
Intake Communications, Inc.
Integra Bank (D)
Integra LifeSciences
Integral Systems
Integral Technlgs Inc
Integral Vision
Integramed America
Integrated BioPharma
Integrated Device
Integrated Electrical Services
Integrated Environmental Tech.
Integrated Freight Corp
Integrated Healthcare Holdings
Integrated Management Info.
Integrated Security Systems
Integrated Silicon Sol.
Intel
IntelGenx Technologies
Intelimax Media
Intellect Neurosciences
Intelligent Buying, Inc.
Intelligent Comm. Enterprise
Intelligent Living
Intellipharmaceutics Intl. (D)
Inter Parfums
Interactive Brokers Group
Interactive Intelligence Inc
INOD
INHC
IPHS
IOSP
INOC
INVC
IVDN
IVFH
INOL
INVA
NSIT
ISGTQ
ISIM
ISIG
INSV
INSU
INSM
ISPH
ITCC
ISCR
IIIN
PODD
INSW
IKCC
IBNK
IART
ISYS
ITKG
INVI
INMD
INBP
IDTI
IESC
IEVM
IFCR
IHCH
INMG
IZZI
ISSI
INTC
IGXT
IXMD
ILNS
INTB
ICMCD
ILVC
IPCI
IPAR
IBKR
ININ
Last Price
2.860
0.012
36.080
20.400
1.450
0.130
0.250
0.008
0.014
0.060
13.160
0.020
0.001
6.564
0.335
26.510
0.631
8.400
0.065
0.050
12.490
15.500
8.180
0.000
0.780
47.300
9.910
0.750
0.026
8.660
0.089
6.660
3.520
0.150
0.800
0.050
0.160
0.005
8.030
21.030
0.350
0.220
0.002
0.000
0.067
0.008
2.850
18.850
17.820
26.160
52W
High
6.470
0.510
38.060
22.850
1.750
0.320
0.420
0.012
0.110
0.150
16.910
1.020
0.030
7.540
0.580
28.520
1.320
8.740
0.510
0.188
13.620
16.530
8.250
0.000
2.000
49.850
10.840
1.350
0.125
10.240
0.240
7.280
6.490
0.650
3.428
0.100
0.239
0.019
13.930
24.367
0.620
0.550
0.210
0.000
0.171
0.027
5.050
19.840
19.490
28.730
52W
Low
2.480
0.012
17.350
8.590
0.800
0.070
0.200
0.002
0.001
0.035
11.160
0.020
0.001
3.810
0.218
18.520
0.566
4.420
0.035
0.031
7.730
12.250
3.070
0.000
0.500
33.630
5.930
0.540
0.020
7.010
0.025
4.820
3.010
0.120
0.245
0.020
0.100
0.003
4.860
17.600
0.250
0.050
0.002
0.000
0.002
0.001
1.410
11.370
15.320
13.770
1 Year
% Chg
-48.38
-80.38
57.01
102.18
-11.04
-40.91
-16.67
100.00
59.09
15.24
-88.24
-96.50
37.32
-12.76
16.68
-18.08
52.17
44.44
-50.98
-3.92
8.54
151.70
5.41
28.29
14.43
25.63
-56.50
9.48
-25.83
2.94
-39.83
-45.26
48.51
-37.50
-11.11
-66.67
42.12
3.09
-43.55
-55.10
-97.70
.71
-33.33
82.69
54.89
.56
41.79
Vol. Yr
(000)
22910
822
43151
29850
1254
9933
1889
68288
400584
3188
57728
2435
1036547
6209
18015
72854
207010
132515
7540
63297
22647
62874
1963
30351
40458
23502
10861
3832
5792
2733
741820
7895
42081
233
4207
850
48613
157337
16803893
2151
4962
959164
3132
53349
8881
23010
103415
27784
P/E
na
na
30.84
10.36
na
na
na
na
na
na
8.95
na
na
46.89
na
17.56
2.43
na
na
na
73.47
na
23.37
na
na
17.92
na
na
na
18.04
na
17.08
na
na
na
na
na
na
5.15
11.31
na
na
na
na
na
na
na
21.92
35.64
46.71
Div.
Yield
0.0
0.0
1.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.4
0.0
0.0
Company
Symbol
interCLICK
InterDigital
Interdyne Co New
Interface Inc.
Intergroup Corp
Interlink-US-Network
InterMetro Communications
Intermountain Cmty. Bancorp
InterMune
Internap Network Services
International Asset Hold.
International Baler
International Bancshares
International Building Techn.
International Energy
International Fuel Tech
International Gold
International Isotopes
International Monetary Systems
International Star Inc.
International Stem Cell
International Surf Resorts
International Vineyard
Internet America Inc.
Internet Capital Group Inc
Internet Gold-Golden Lines
Internet Infinity Inc
Internet Initiative Japan
Interphase
Interplay Entertainment
Interpro Management
Intersections Inc.
Intersil
Interval Leisure Group
Intervest Bancshares Corp
inTest
Intevac Inc.
Intl Card Establishment
Intl Development and Environ.
Intl Packaging and Logistics
Intl. Barrier Technology
Intl. Lottery & Totalizer
Intl. Speedway
INTREorg Systems
IntriCon
Intrusion Inc.
Intuit Inc.
Intuitive Surgical Inc.
Inventure Foods
Investors Bancorp
ICLK
IDCC
ITDN
IFSIA
INTG
IUSN
IMTO
IMCB
ITMN
INAP
INTL
IBAL
IBOC
INBG
IENI
IFUE
ITGC
INIS
ITNM
ILST
ISCO
ISFR
IVYD
GEEK
ICGE
IGLD
ITNF
IIJI
INPH
IPLY
IPRO
INTX
ISIL
IILG
IBCA
INTT
IVAC
ICRD
IDEH
IPLO
IBTGF
ITSI
ISCA
IORG
IIN
INTZ
INTU
ISRG
SNAK
ISBC
Last Price
5.370
41.640
0.004
15.680
21.610
0.500
0.060
1.480
36.400
6.080
23.600
0.640
20.030
0.000
0.140
0.230
0.490
0.280
0.610
0.007
1.850
0.000
0.000
0.161
14.250
33.810
0.003
6.920
1.800
0.070
0.360
10.460
15.270
16.140
2.930
2.550
14.010
0.013
0.037
0.980
0.120
0.200
26.170
0.890
3.910
0.740
49.300
257.750
4.320
13.120
52W
High
52W
Low
6.480
43.350
0.010
17.150
25.940
1.650
0.060
3.250
49.460
6.460
24.770
0.750
25.140
0.001
0.240
0.350
0.510
0.600
1.800
0.040
2.790
0.000
0.000
0.510
14.270
34.190
0.040
8.370
3.219
0.085
0.360
11.300
16.970
17.540
7.000
4.650
16.850
0.030
0.550
2.000
0.259
0.400
31.120
0.950
6.300
1.100
50.330
393.920
4.480
14.500
3.250
22.300
0.004
7.050
8.500
0.020
0.005
1.200
8.340
3.900
14.200
0.450
15.110
0.000
0.040
0.101
0.140
0.215
0.300
0.001
0.500
0.000
0.000
0.080
6.120
17.810
0.003
4.090
1.170
0.033
0.200
3.710
9.800
11.610
1.910
1.300
8.970
0.003
0.030
0.050
0.061
0.130
22.340
0.200
2.840
0.370
29.000
246.050
2.250
10.560
1 Year
% Chg
2.68
56.78
-60.00
88.69
113.33
1566.67
500.00
-38.33
179.14
29.36
62.31
42.22
5.92
100.00
-17.65
27.78
-49.09
-24.69
225.00
249.06
-54.00
114.29
78.36
-85.00
53.10
-29.69
7.69
113.47
-.46
29.43
-10.67
47.40
22.14
-35.00
790.91
19.90
33.33
-8.01
78.00
21.26
85.00
60.43
-15.05
83.05
19.93
Vol. Yr
(000)
38958
125922
82
82653
354
1486
596
600
551329
98676
13847
471
65965
13358257
1161
10439
164
5979
1075
13113
133424
712
52220
4937
108
5450
2840
4797
20
6278
676414
40374
10576
34816
35504
12200
127365
20
5490
742
39920
1967
890
1019
925284
147048
11854
52122
P/E
41.31
11.80
na
58.07
na
na
na
na
na
na
35.76
1.45
11.01
na
na
na
na
na
15.25
na
na
na
na
na
6.69
na
na
18.70
na
na
na
17.73
16.78
22.73
na
4.25
11.03
na
na
na
na
na
16.88
na
16.29
na
23.59
30.68
18.00
28.52
Div.
Yield
0.0
1.0
0.0
0.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.8
3.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Investors Heritage Capital
Investors Real Estate Trust
Investors Real Estate Trust
Investors Title
Invisa Inc
InVivo Therapeutics Holdings
INVO BioScience
INX Inc.
Iowa First Bancshares Corp
IP Technology Services
iPass Inc.
IPC The Hospitalist Company
IPG Photonics
IR Biosciences Holdings
Ireland Inc.
IRIDEX Corp.
Iridium Communications
Iris Biotechnologies
IRIS International Inc.
iRobot
Iron Mining Group, Inc.
Ironclad Performance Wear
Ironstone Group
Ironwood Gold
Ironwood Pharmaceuticals
Irvine Sensors
ISA International Inc
iSECUREtrac Corp
iSh FTSE Dev SmCap ex-NA
iSh FTSE E/N Glb Real Est exUS
iSh FTSE EPRA/NAREIT Europe
iSh MSCI ACWI ex US Financials
iSh MSCI Emerg Mkts Financial
iSh MSCI Emerg Mkts Materials
iSh MSCI Far East Financials
iShares China HK listed E.T.F.
iShares Emr Mrk Infrast E.T.F.
iShares FTSE E/N North America
iShares FTSE EPRA/NAREIT Asia
iShares Glb Clean Enrgy E.T.F.
iShares Glb Nuclear E.T.F.
iShares India Nifty 50 E.T.F.
iShares Intl 1-3 Yr Tr. E.T.F.
iShares Intl Treasury E.T.F.
iShares MSCI ACWI E.T.F.
iShares MSCI ACWI ex US E.T.F.
iShares MSCI Asia ex Japan
IHRC
IRETP
IRET
ITIC
INSA
NVIV
IVOB
INXI
IOFB
IPSV
IPAS
IPCM
IPGP
IRBS
IRLD
IRIX
IRDMU
IRDM
IRDMW
IRDMZ
IRSB
IRIS
IRBT
IRNN
ICPW
IRNS
IROG
IRWD
IRSN
ISAT
ISEC
IFSM
IFGL
IFEU
AXFN
EMFN
EMMT
FEFN
FCHI
EMIF
IFNA
IFAS
ICLN
NUCL
INDY
ISHG
IGOV
ACWI
ACWX
AAXJ
Last Price
18.500
26.500
8.970
30.500
0.015
2.250
0.040
6.400
24.750
0.000
1.250
39.010
31.620
0.070
0.260
3.920
12.700
8.250
2.470
1.330
1.110
10.230
24.880
2.000
0.100
0.200
0.053
10.350
0.140
0.050
0.850
38.692
31.010
29.965
24.210
28.920
28.510
26.170
51.200
34.320
40.000
31.860
15.840
43.383
31.350
104.210
102.270
46.810
44.040
63.700
52W
High
25.000
27.500
9.400
37.665
0.045
4.000
0.225
6.820
27.000
0.000
1.440
40.000
33.430
0.660
1.210
4.500
15.230
11.130
4.500
2.950
3.000
12.750
25.270
2.150
0.150
0.570
0.800
15.030
0.556
0.250
1.300
38.810
33.429
32.570
26.738
31.360
28.640
27.490
57.160
35.090
43.605
33.660
24.340
43.830
33.100
108.790
109.640
46.840
44.750
65.800
52W
Low
16.000
24.510
7.970
26.310
0.004
1.300
0.026
4.250
19.490
0.000
0.960
21.170
13.320
0.050
0.250
2.610
6.970
6.270
1.360
1.250
0.400
7.260
14.450
0.260
0.060
0.200
0.048
8.900
0.080
0.050
0.336
28.530
22.180
22.430
20.160
21.770
19.460
20.860
40.000
24.610
29.990
24.700
14.020
27.870
21.330
92.715
92.490
37.110
30.650
22.000
1 Year
% Chg
Vol. Yr
(000)
5.71
6.06
-.33
-1.29
-6.88
-82.22
7.75
15.12
20.19
17.32
89.00
-61.11
-46.94
27.69
24.51
2.74
-11.79
-22.22
26.86
-17.23
41.36
21.21
-9.09
-64.91
-92.93
-66.67
.00
136.11
17.63
7.23
2.27
4.90
15.21
20.48
10.17
-28.83
3.54
23.86
.10
-.71
10.69
7.65
14.34
16
152
82263
422
5622
679
29584
3080
32
78731
37600
41576
11416
12491
2472
19
114563
12673
2252
140
16101
34515
515
4282
7
62532
46730
80755
25
1602
1849
16405
388
164
782
821
57
2390
5972
785
1470
5866
699
17372
2262
2752
83089
34131
129618
P/E
11.28
na
na
16.14
na
na
na
na
na
na
na
28.47
49.41
na
na
14.52
na
68.75
na
na
na
40.92
27.34
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
1.6
7.5
7.6
0.9
0.0
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.5
6.2
6.4
2.6
0.5
0.7
2.9
1.5
2.3
3.6
5.1
1.7
4.1
0.0
1.0
2.2
1.9
2.2
1.9
Company
Symbol
iShares MSCI Europe Financial
iShares NASDAQ BioTech E.T.F.
iShares PHLX SOX Semicond. ETF
iShares S&P Global Timb&Forest
Isis Pharmaceutical
Island Breeze International
Isle Of Capri Casinos
Israel Growth Partners
Isramco
Issuer Direct
Ista Pharmaceuticals Inc
iTech Medical, Inc.
Itex Corp
Itron Inc.
Ituran Location and Control
Ivanhoe Energy
Ivany Nguyen, Inc.
Iveda
IVT Software
Ixia
IXYS Corp.
J&J Snack Foods
J. Alexander's Corp.
J.B. Hunt Transport
j2 Global Communications
JA Solar Holdings
Jacada Ltd.
Jack Henry & Associates
Jack In The Box
Jacksonville Bancorp Inc
Jacksonville Bancorp Inc (IL)
Jacobs Financial Group
Jade Art Group
Jagged Peak, Inc
Jakks Pacific
Jamba
James River Coal Company
Janel World Trade Ltd
Java Express
Javo Beverage Company Inc
Jayhawk Energy
Jazz Pharmaceuticals
JDA Software Group
JDS Uniphase
Jefferson Bancshares Inc
Jefferson Security Bank (W VA)
EUFN
IBB
SOXX
WOOD
ISIS
IBII
ISLE
IGPAZ
IGPAA
IGPUE
IGPBU
IGPAW
ISRL
ISDR
ISTA
IMSU
ITEX
ITRI
ITRN
IVAN
IVNG
IVDA
IVTW
XXIA
IXYS
JJSF
JAX
JBHT
JCOM
JASO
JCDA
JKHY
JACK
JAXB
JXSB
JFGI
JADA
JGPK
JAKK
JMBA
JRCC
JLWT
JVEX
JAVO
JYHW
JAZZ
JDAS
JDSU
JFBI
JFWV
Last Price
21.220
93.420
55.700
44.950
10.120
0.230
10.220
0.000
0.020
0.100
10.250
0.001
84.300
0.225
5.130
0.600
4.700
55.450
17.490
2.720
0.200
1.050
5.000
16.780
11.620
48.240
5.250
40.810
28.950
6.920
4.000
29.150
21.130
7.380
10.780
0.006
0.175
0.070
18.220
2.270
25.330
0.349
0.130
0.012
0.105
19.680
28.000
14.480
3.240
50.000
52W
High
24.240
95.000
56.953
46.140
11.820
1.010
12.760
0.050
0.055
0.100
10.250
0.001
91.430
0.510
5.250
0.600
5.500
81.950
17.800
3.890
0.290
1.400
8.010
18.490
12.380
50.250
5.560
41.210
30.960
10.240
8.320
29.970
26.370
12.860
15.974
0.020
1.090
0.400
19.960
3.830
25.680
0.850
0.510
0.210
2.160
20.282
31.720
14.700
5.480
57.000
52W
Low
17.410
70.000
38.650
21.050
7.591
0.120
6.590
0.000
0.020
0.100
10.250
0.000
43.410
0.110
2.010
0.120
0.950
52.030
12.510
1.460
0.030
1.000
0.250
6.960
6.810
36.800
3.300
29.450
18.790
4.220
3.200
21.010
18.420
7.000
8.986
0.003
0.133
0.050
10.800
1.560
14.440
0.250
0.100
0.010
0.098
6.380
20.760
7.660
2.750
36.050
1 Year
% Chg
14.16
13.14
13.28
-8.91
-67.14
36.63
-98.00
-63.64
.00
.00
900.00
17.90
25.00
12.50
200.00
17.50
-17.94
36.38
-4.90
-20.00
-19.23
1900.00
125.23
56.82
20.72
41.51
26.46
42.26
21.40
-31.97
25.97
7.42
-22.23
14.86
-70.53
-74.26
-46.15
50.33
35.12
36.99
-46.37
-74.51
-90.77
-88.07
149.75
9.93
75.52
-31.65
-12.28
Vol. Yr
(000)
3582
182854
49446
4150
304449
2897
61851
179
10
0
0
30
321
5283
40353
3038
1296
130779
6691
248291
100
203
319
78695
24320
13972
1932
428895
65064
2272743
2276
117323
165016
343
475
1271
149159
395
57886
203024
241060
1850
144
54338
139712
164740
117558
1573501
573
5
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
18.80
18.80
17.15
na
na
na
na
na
19.69
18.63
na
28.74
17.87
na
na
20.24
13.29
na
11.72
na
1.46
na
13.11
na
14.07
na
na
na
na
56.23
32.94
na
na
na
Div.
Yield
1.7
2.2
1.0
3.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.6
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
1.2
0.0
0.0
0.0
1.3
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Jeffersonville Bancorp
Jetblack Corp.
JetBlue Airways
Jewett-Cameron Trading Co.
Jiangbo Pharmaceuticals
Jingwei International
Jinhao Motor Company
Jinmimi Networks
Jinpan International Ltd
JinZangHuang Tibet Pharma
JJ&R Ventures, Inc.
Jobsinsite
Joe's Jeans
John B. Sanfilipop & Son
John D. Oil and Gas
Johnson Outdoors
Jolley Marketing
Jones Soda
Jos. A. Bank Clothiers
Joway Health Industries Group
Joy Global
Jpak Group
Juhl Wind
Juma Technology
Jumpkicks
Juniata Valley Financial
Juniper Group Inc.
JWC Acquisition Corp.
K-Swiss
Kabe Exploration
Kaiser Aluminum
Kaiser Federal Financial Group
Kaman Corp.
Kandi Technolgies
Kansas City Life
Kat Gold Holdings Corp.
Katahdin Bankshares
Katy Industries
Kearny Financial
Kelly Services
Kelly Services
Kendle International
Kenexa
Kensey Nash
Kent Financial Svc Inc
Kentucky Bancshares
Kentucky First Federal Bancorp
Keryx Biopharmaceuticals
JFBC
JTBK
JBLU
JCTCF
JGBO
JNGW
GIMC
JINM
JST
JZHG
JJRV
JOBI
JOEZ
JBSS
JDOG
JOUT
JLLM
JSDA
JOSB
GTVI
JOYG
JPAK
JUHL
JUMT
JKIK
JUVF
JUNP
JWCAU
JWCAW
JWCA
KSWS
KABX
KALU
KFFG
KAMN
KNDI
KCLI
BVIG
KTHN
KATY
KRNY
KELYB
KELYA
KNDL
KNXA
KNSY
KENT
KTYB
KFFB
KERX
Last Price
10.500
0.020
6.610
9.050
5.720
4.067
7.000
0.000
10.530
0.590
0.000
0.110
1.555
12.440
0.038
12.520
0.000
1.190
40.320
0.550
86.750
0.200
1.120
0.016
0.100
17.000
0.000
10.250
0.750
9.700
12.470
0.040
50.090
11.580
29.070
5.270
33.030
0.480
14.200
1.200
8.600
19.610
18.800
10.890
21.790
27.830
1.405
16.750
9.250
4.580
52W
High
12.600
0.168
7.600
9.880
14.500
8.290
7.000
0.000
26.440
1.010
0.000
0.110
3.600
17.500
0.150
15.500
0.000
2.320
47.360
1.750
88.210
0.850
2.580
0.280
0.100
18.000
0.018
10.300
0.750
9.700
14.530
0.440
52.000
14.443
30.000
7.250
36.220
0.850
18.000
2.000
10.850
20.900
20.290
21.790
22.910
30.500
1.650
18.000
12.460
6.670
52W
Low
9.500
0.009
4.640
5.950
5.300
1.900
4.000
0.000
9.510
0.080
0.000
0.110
1.240
11.650
0.030
8.800
0.000
0.400
26.333
0.050
42.450
0.060
0.870
0.013
0.040
16.250
0.000
10.000
0.500
9.550
8.630
0.031
32.830
9.580
20.970
2.750
24.590
0.100
10.000
0.410
8.240
10.450
10.070
7.680
9.580
19.700
1.210
15.000
7.800
2.220
1 Year
% Chg
10.53
20.00
21.28
32.12
-48.00
103.33
-55.82
490.00
.00
15.19
-20.26
-62.00
28.15
176.74
43.35
1000.00
68.22
-63.56
-44.00
-93.60
-2.86
-98.68
25.45
-50.00
20.35
-5.23
25.90
19.77
11.03
60.00
41.72
-31.43
-14.60
64.93
57.59
-40.52
67.23
9.14
-6.95
2.13
-15.91
83.20
Vol. Yr
(000)
226
91
1591095
841
8986
7078
6
40318
214
0
275672
7804
446
2596
163309
114629
6
624854
330
1536
4597
19
300
817084
1241
29
25
31328
567
45369
3560
26480
58112
4015
592
48
382
10191
32
41920
32592
35459
18645
242
46
1161
506460
P/E
15.67
na
21.32
13.31
2.64
8.30
na
na
na
na
na
na
4.32
12.57
na
18.97
na
na
14.99
na
19.72
na
na
na
na
13.93
na
na
na
na
na
na
25.95
41.36
26.19
47.91
21.59
na
na
na
78.18
20.43
19.58
16.75
363.17
15.55
na
6.95
61.67
na
Div.
Yield
5.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.0
0.0
0.0
0.0
1.9
1.7
1.9
0.0
3.2
0.0
0.0
0.0
2.3
0.0
0.0
0.0
0.0
0.0
0.0
3.1
4.3
0.0
Company
Symbol
Kewaunee Scientific Corp
Key Technology
Key Tronic
Keynote Systems Inc
KeyOn Communications
Keyser Res
Keystone Consolidated
Keyuan Petrochemicals
Kforce Inc.
Killbuck Bancshares Inc
Kimball International
Kingdom Koncrete
Kingold Jewelry Inc.
Kingstone Companies
Kingtone Wirelessinfo Solution
Kirkland's Inc.
KIT digital
Kiwa Bio-Tech Products Group
Kiwibox.com Inc.
KLA-Tencor
Klever Marketing Inc
KMG Chemicals Inc.
Knightsbridge Tankers Ltd
Knology Inc.
Knot Inc. (D)
Kodiak Energy Inc.
Kohlberg Capital
Koko Ltd.
Kokomo Enterprises
Kona Grill
KongZhong
Kopin Corp.
KOPR Resources Corp
Kore Nutrition
Koss Corp.
Kranem Corp.
Kratos Defense & Security
Krispy Kreme Doughnuts
Krossbow Holding Corp.
Kryptic Entertainment
KS Bancorp Inc. (NC)
KSW Inc.
Ku6 Media Co.
Kulicke & Soffa Industries
Kunekt
Kurrant Food Enterprises
Kurrant Mobile Catering
KVH Industries
Kyto Biopharma, Inc
L&L Acquisition Corp
KEQU
KTEC
KTCC
KEYN
KEYO
KYSR
KYCN
KEYP
KFRC
KLIB
KBALB
KGKO
KGJI
KINS
KONE
KIRK
KITD
KWBT
KIWB
KLAC
KLMK
KMGB
VLCCF
KNOL
KNOT
KDKN
KCAP
KOKX
KKOEF
KONA
KONG
KOPN
KOPR
KORE
KOSS
KRAN
KTOS
KKDOW
KRBH
KTCE
KSBI
KSW
KUTV
KLIC
KNKT
KRTF
KRMC
KVHI
KBPH
LLAQW
Last Price
13.650
17.010
5.220
14.620
0.420
0.155
4.550
4.500
16.180
102.900
6.900
0.650
4.080
3.500
3.400
14.030
16.040
0.004
0.017
38.640
0.055
16.570
22.270
15.630
9.880
0.260
6.970
0.170
0.096
4.100
7.090
4.160
0.000
0.090
5.000
0.000
13.170
0.310
0.000
0.000
6.750
3.650
4.950
7.200
0.830
0.150
0.072
11.950
0.550
0.000
52W
High
16.420
17.650
6.864
15.340
3.000
0.155
6.500
5.750
17.100
107.990
9.590
2.000
11.950
3.900
5.470
25.380
16.660
0.005
0.021
40.440
0.075
21.800
24.490
15.950
10.490
0.450
7.150
1.490
0.200
5.620
13.690
4.840
0.000
0.950
6.000
0.000
15.560
0.450
0.000
0.000
10.010
4.150
8.400
9.580
0.950
0.180
0.360
16.660
1.010
0.000
52W
Low
10.330
11.030
3.600
8.890
0.201
0.155
4.000
0.150
9.810
95.000
4.810
0.600
1.010
2.250
2.150
10.620
7.900
0.001
0.004
26.690
0.005
11.850
13.220
10.401
6.900
0.090
3.630
0.100
0.060
2.850
5.220
2.710
0.000
0.018
3.760
0.000
9.270
0.033
0.000
0.000
4.250
2.650
2.220
4.550
0.050
0.010
0.070
10.760
0.300
0.000
1 Year
% Chg
Vol. Yr
(000)
-5.34
44.69
35.58
34.01
-74.39
13.75
2900.00
29.44
-.10
-19.01
8.33
245.76
40.56
-19.23
45.82
33.33
-13.16
6.86
10.00
10.84
67.95
43.13
-1.89
-3.70
52.85
60.00
39.93
-42.78
-.48
-9.26
24.83
416.67
40.63
-.27
22.22
33.58
1560.00
-16.67
-18.93
-45.54
-
981
2805
17867
15585
7772
70
766
4625
48217
5
17640
11
5513
288
12948
75332
57152
92360
99880
933080
2030
26125
52727
28135
43710
29481
37161
154
124
3929
48892
107936
8477
2318
23445
1270
43
3915
11006
491602
322
31
4121
17228
22
P/E
13.38
24.65
5.27
121.83
na
na
4.89
na
35.17
13.09
20.29
na
18.55
18.42
na
8.40
na
na
na
16.24
na
13.26
na
44.66
89.82
na
na
na
na
na
30.83
46.22
na
na
na
na
14.80
na
na
na
33.75
11.41
na
3.75
na
na
na
17.84
na
na
Div.
Yield
3.0
0.0
0.0
1.6
0.0
0.0
0.0
0.0
0.0
2.2
2.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.6
0.0
0.5
9.0
0.0
0.0
0.0
9.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.9
0.0
0.0
0.0
0.0
0.0
2.8
2.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
L&L Energy
La Cortez Energy
Labopharm Inc.
Lacrosse Footwear
Ladish Company
Ladybug Resource Group
Lake Forest Minerals
Lake Shore Bancorp
Lake Victoria Mining
Lakeland Bancorp Inc
Lakeland Financial
Lakeland Industries
Lakes Entertainment Inc
Lam Research
Lamar Advertising Corp.
Lancaster Colony
Landec Corp.
Landmark Bancorp
Landstar System
Lans Holdings Inc.
Lansdowne Security
Lantis Laser
Lantronix Inc.
Lapis Technologies Inc.
LaPolla Industries
LaPorte Bancorp
Laredo Oil
Las Vegas Railway Express
LaserCard
Latteno Food
Lattice Inc.
Lattice Semiconductor
Lawson Products
Lawson Software
Laxai Pharma Ltd.
Layne Christensen Co.
LCA Vision
LCNB
LD Holdings
Le Gaga Holdings
Leading Brands
League Now Holdings
Leap Wireless International
Lear Corp.
Learning Tree
LECG Corporation
Lecroy Corp.
Lectec Corp.
Symbol
LLAQU
LLAQ
LLEN
LCTZ
DDSS
BOOT
LDSH
LBRG
LAKF
LSBK
LVCA
LBAI
LKFN
LAKE
LACO
LRCX
LAMR
LANC
LNDC
LARK
LSTR
LAHO
HGII
LLSR
LTRX
LPST
LPAD
LPSB
LRDC
XTRN
LCRD
LATF
LTTC
LSCC
LAWS
LWSN
LAXAF
LAYN
LCAV
LCNB
LDHL
GAGA
LBIX
LNWZ
LEAP
LEACW
LTRE
XPRT
LCRY
LECT
Last Price
10.000
0.000
10.800
1.110
0.969
16.400
48.620
0.170
0.000
9.228
0.350
10.970
21.460
8.789
2.850
51.780
39.840
57.200
5.980
16.920
40.940
0.000
0.045
0.005
3.700
0.100
0.600
9.040
0.640
0.125
6.250
0.100
0.130
6.060
24.890
9.250
0.009
34.420
5.750
11.950
0.015
8.040
2.500
0.200
12.260
90.110
9.560
1.380
9.840
3.490
52W
High
10.000
0.000
14.910
4.070
2.990
21.000
50.690
0.800
0.000
9.250
0.690
11.750
22.280
11.800
3.060
52.910
40.040
61.600
7.450
17.600
46.230
0.000
10.000
0.110
4.800
0.100
0.750
9.400
2.000
0.450
6.900
0.720
0.200
6.170
27.110
9.570
0.300
36.920
9.400
13.000
0.035
11.390
3.490
0.436
19.210
93.250
13.475
3.690
10.229
5.510
52W
Low
10.000
0.000
5.750
0.820
0.800
11.500
14.820
0.160
0.000
7.500
0.180
5.890
17.000
7.540
1.250
32.070
23.830
43.280
5.300
13.571
34.860
0.000
0.045
0.003
2.800
0.100
0.360
4.400
0.310
0.070
3.200
0.030
0.050
2.410
12.640
5.690
0.005
22.970
3.940
10.200
0.005
6.910
1.250
0.019
9.510
63.000
8.000
0.780
3.380
2.300
1 Year
% Chg
Vol. Yr
(000)
67.44
-59.34
-53.41
31.20
223.06
17.40
-43.09
71.67
24.41
7.59
13.55
32.06
28.14
15.14
-4.17
17.89
5.60
-91.67
14.20
.00
23.71
105.45
-58.71
66.67
7.81
.00
160.00
124.44
41.02
39.10
-85.00
19.89
12.30
13.81
200.00
11.14
966.67
-30.14
42.58
-1.96
-53.85
169.59
3.17
P/E
33
165799
10106
236486
4052
40318
862
726
21456
13319
11140
1895
17012
622295
180067
31893
25361
216
133567
4
12378
3174
0
4104
356
1639
4796
26212
20
15392
488362
7372
310074
12500
28168
27128
330
1035
22094
4684
85
667647
406
7321
33473
16049
535
na
na
7.30
na
na
20.50
30.01
na
na
18.46
na
21.94
16.77
54.93
6.33
12.63
na
14.74
37.38
17.63
24.96
na
na
na
na
na
na
na
na
na
21.55
na
13.00
14.43
27.05
84.09
na
25.12
na
6.10
na
na
12.50
na
na
na
34.14
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
3.2
0.0
0.0
0.0
0.7
0.0
2.2
2.9
0.0
0.0
0.0
0.0
2.3
0.0
4.3
0.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
0.0
0.0
0.0
0.0
3.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
32.0
Company
Symbol
Left Behind Games
Legacy Bancorp
Legacy Reserves LP
Legend International Holdings
Legend Mining Inc.
Legend Oil and Gas
LeMaitre Vascular
Lescarden Inc
Level 3 Communications (D)
Lexaria
Lexicon Pharmaceuticals
Lexicon United
Lexon Technologies
LHC Group
Li-ion Motors Corp.
LI3 Energy
LianDi Clean Technology
Liberator Medical Holdings
Liberto Inc.
Liberty Bancorp Inc.
Liberty Coal Energy Corp.
Liberty Energy
Liberty Global Inc.
Liberty Global Inc.
Liberty Global Inc.
Liberty Media - Capital
Liberty Media - Capital
Liberty Media - Interactive
Liberty Media - Interactive
Liberty Silver Corp
Liberty Star Uranium & Metals
Liberty Starz
Liberty Starz
Life Nutrition Products
Life Partners Holdings
Life Technologies
LifeHealthCare
Lifepoint Hospitals Inc.
Lifetime Brands
Lifevantage
Lifeway Foods Inc
Ligand Pharmaceuticals
Lightbridge
Lighthouse Bank (CA)
Lighting Science Group
Lightlake Therapeutics
LFBG
LEGC
LGCY
LGDI
LDMI
LOGL
LMAT
LCAR
LVLT
LXRP
LXRX
LXUN
LEXO
LHCG
LMCO
LIEG
LNDT
LBMH
LBRT
LBCP
LBTG
LBYE
LBTYB
LBTYK
LBTYA
LCAPA
LCAPB
LINTB
LINTA
LBSV
LBSR
LSTZB
LSTZA
LIPN
LPHI
LIFE
LFHE
LPNT
LCUT
LFVN
LWAY
LGNYZ
LGNXZ
LGNZZ
LGND
LGNDZ
LTBR
LGHT
LSCG
LLTP
Last Price
0.004
13.140
28.720
1.020
0.000
0.103
6.770
0.022
0.980
0.300
1.440
0.600
0.010
30.000
0.650
0.229
3.850
1.270
0.000
7.430
0.700
0.530
35.800
33.890
35.380
62.560
62.610
15.550
15.770
0.250
0.053
66.330
66.480
0.050
19.130
55.500
0.029
36.750
14.040
0.390
9.550
0.021
0.019
0.022
8.920
0.024
5.360
8.450
3.250
0.320
52W
High
0.015
13.140
29.190
1.600
0.000
0.103
7.360
0.050
1.770
0.380
2.870
2.000
0.090
37.490
2.190
1.115
6.990
2.440
0.000
8.000
0.800
1.500
41.180
38.470
40.860
63.670
63.280
16.650
16.800
1.290
0.195
69.150
69.150
0.050
24.500
56.780
0.100
39.610
16.130
0.800
12.700
0.200
0.150
0.200
14.800
0.250
11.150
9.250
3.700
1.200
52W
Low
0.001
7.360
17.040
0.600
0.000
0.103
4.120
0.020
0.830
0.090
1.170
0.510
0.003
19.610
0.550
0.100
0.250
1.060
0.000
7.250
0.650
0.250
21.200
21.660
21.500
23.150
23.480
10.290
10.075
0.125
0.001
46.640
46.040
0.050
14.690
41.100
0.006
28.480
6.430
0.250
8.070
0.015
0.010
0.013
8.140
0.010
5.000
6.550
1.510
0.020
1 Year
% Chg
-71.07
33.27
46.01
-29.17
.00
35.40
10.00
-35.95
36.36
-15.29
-60.00
-88.13
-10.74
-20.41
-65.82
1440.00
-41.74
-1.07
63.10
55.03
61.63
161.98
165.75
44.79
45.48
2108.33
41.55
44.05
-9.68
6.28
-42.00
12.97
96.36
56.00
-19.61
-31.49
-10.52
2.42
-73.33
Vol. Yr
(000)
7522341
4356
55040
44123
0
5906
1474
4402892
3685
308229
214
6566
52319
20847
66668
2784
6051
16
23
18228
130
115765
564491
145688
70
231
1194501
33066
1617425
53
74556
0
31503
515093
4135
126654
13756
34464
4039
6044
5983
5984
18967
7699
20753
37
4116
3512
P/E
na
na
na
na
na
na
na
2.20
na
na
na
na
na
10.91
na
na
na
na
na
14.57
na
na
na
na
na
na
na
na
na
na
na
na
na
na
9.47
16.09
na
12.59
15.43
na
39.79
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
1.6
7.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
LightPath Technologies
Lightspace
LightTouch Vein & Laser
Lightwave Logic
Lightyear Network Solutions
Lihua International
LILM Inc.
Lime Energy Co.
Limelight Networks
Limoneira Co
Lincare Holdings
Lincoln Educational Services
Lincoln Electric Holding
Lincoln Park Bancorp
Linear Technology Corp.
Linked Note
Linked Note
Linked Note
Linked Note
Linked Note
Linktone Ltd.
Linkwell
Linn Energy Llc
Linux Gold Corporation
Lionbridge Technologies Inc
LipidViro Tech
Liquidity Services
Liquidmetal Technologies
Lithium Corp.
Lithium Exploration Group
Littelfuse Inc.
Little Bank (The)
Littlefield Corp.
Live Current Media Inc.
LiveDeal (D)
LivePerson
LiveReel Media
Lizhan Environmental Corp.
LJ International
LKA International, Inc
LKQ Corporation
LMI Aerospace Inc.
LML Payment Systems (D)
LNB Bancorp
Lo-Jack Corp.
Local.com
Location Based Technologies
LodgeNet Interactive
Logansport Financial Corp
Logic Devices (D)
LPTH
LGTSW
LTVL
LWLG
LYNS
LIWA
LILM
LIME
LLNW
LMNR
LNCR
LINC
LECO
LPBC
LLTC
PDNT
PGEB
MTTX
SRIB
MNNY
LTON
LWLL
LINE
LNXGF
LIOX
LPVO
LQDT
LQMT
LTUM
LEXG
LFUS
LTLB
LTFD
LIVC
LIVE
LPSN
LVRLF
LZEN
JADE
LKAI
LKQX
LMIA
LMLP
LNBB
LOJN
LOCM
LBAS
LNET
LOGN
LOGC
Last Price
1.810
0.001
0.007
1.420
3.000
11.240
0.680
4.040
5.810
28.700
26.830
15.510
65.270
6.250
34.590
10.370
10.500
10.634
11.120
10.000
1.590
0.097
37.490
0.060
3.690
0.080
14.050
0.465
0.255
0.100
47.060
10.100
0.550
0.060
6.820
11.300
0.020
3.630
3.890
0.910
22.720
15.990
3.490
4.970
6.460
6.490
0.200
4.250
14.000
0.690
52W
High
3.720
0.001
0.250
2.340
10.950
13.050
0.700
5.730
8.970
29.660
33.453
28.210
67.178
7.750
35.070
10.740
11.000
10.634
15.005
11.130
2.070
0.180
37.850
0.106
6.210
0.101
17.320
0.840
1.410
0.600
49.090
11.429
0.890
0.294
22.250
12.429
0.028
4.150
5.675
1.380
23.260
19.500
3.850
5.850
7.050
8.850
0.600
7.410
15.450
1.940
52W
Low
1.380
0.001
0.006
0.871
1.503
7.250
0.170
2.770
3.250
15.700
22.550
9.730
46.100
3.550
25.870
9.630
9.870
9.766
9.660
9.510
1.200
0.070
12.600
0.022
2.180
0.050
10.000
0.330
0.240
0.080
28.300
7.360
0.510
0.040
3.320
5.710
0.006
3.050
2.150
0.280
17.290
10.980
1.210
4.020
3.185
3.220
0.062
2.140
11.100
0.490
1 Year
% Chg
7.09
.00
-76.67
-.70
7.56
300.00
-8.60
48.21
8.37
-28.39
22.09
76.06
13.19
6.03
-.57
6.34
7.65
-8.68
-7.02
-30.71
34.47
-7.69
60.43
-20.79
39.52
-71.67
-50.00
46.38
-11.63
-19.12
-79.59
-43.17
62.12
233.33
58.78
8.33
15.98
20.23
149.29
15.31
59.90
11.70
-64.91
-23.15
12.87
-58.78
Vol. Yr
(000)
7985
0
39
11913
465
71199
3
14736
203474
3246
380826
75700
45018
54
1029307
516
188
68
109
105
13751
11551
306041
13784
95954
5
27916
17679
96485
220
31451
46
2369
5114
2617
93107
26
1612
74303
3162
150528
19127
18102
2601
11526
126271
23842
78174
67
1125
P/E
na
na
na
na
na
9.29
na
na
na
151.05
14.99
5.90
23.39
na
17.65
na
na
na
na
na
na
2.43
91.44
na
61.50
na
31.93
na
na
na
14.89
na
27.50
na
na
62.78
na
na
12.97
na
20.29
17.19
349.00
12.74
na
24.04
na
na
10.07
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.4
3.0
6.4
1.9
0.0
2.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
7.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Logitech International
LogMein
Lone Pine Holdings
Longhai Steel, Inc.
Looksmart Limited
LoopNet
Loral Space & Communications
Loran Connection Corp
Loreto Resources
Los Angeles Syndicate of Tech.
Lotus Pharmaceuticals
Louisiana Bancorp
Lpath Inc.
LPL Investment Holdings
LRAD Corporation
LSB Financial Corp
LSI Industries (E)
LTX-Credence
Lucky Boy Silver Corp.
Lucky Strike Explorations
Lufkin Industries
lululemon athletica
Luminex Corp
Luna Innovations
Lux Digital Pictures
Luzerne National Bank (PA)
LYFE Communications Inc.
Lyons Bancorp Inc
Lyris Inc.
M & F Bancorp
M Line Holdings
m-Wise
MabCure Inc.
Macatawa Bank Corp
Mackinac Financial
MacroSolve
Madison Ave Media
Madison Bancorp, Inc.
Madison Explorations
Madison National Bancorp
Madison Square Garden
Magal Security Systems
Magellan Health Services
Magellan Health Services
Magellan Pete Corp
Magic Software Entprs Inc
Magma Design Automation Inc
Magna Lab Inc
MagneGas
Magnolia Solar Corporation
LOGI
LOGM
LNPI
ACTN
LOOK
LOOP
LORL
LRNC
LRTC
LAST
LTUSD
LABC
LPTN
LPLA
LRAD
LSBI
LYTS
LTXC
LUCB
LCKY
LUFK
LULU
LMNX
LUNA
LUXD
LUZR
LYFE
LYBC
LYRI
MFBP
MLHC
MWIS
MBCI
MCBC
MFNC
MCVE
KHZM
MDSN
MDEX
MNBZ
MSG
MAGS
MGLNW
MGLN
MPET
MGIC
LAVA
MAGAA
MNGA
MGLT
Last Price
18.550
44.340
21.000
0.000
2.120
11.110
76.500
0.000
0.500
2.500
2.590
14.600
0.890
36.370
2.690
13.580
8.460
7.400
0.000
0.000
62.390
68.420
18.280
1.670
0.011
40.000
0.700
40.000
0.250
2.900
0.012
0.009
0.440
4.120
4.580
0.200
0.200
10.375
0.002
7.750
25.780
3.110
16.450
47.280
2.870
6.180
5.010
0.070
0.140
0.430
52W
High
23.290
47.540
21.000
0.000
2.480
13.082
85.160
0.000
0.500
35.000
2.850
15.500
1.220
37.220
3.100
14.000
9.610
11.340
0.000
0.000
63.500
74.600
19.860
5.000
0.200
40.000
3.000
40.000
0.440
4.250
0.300
0.080
0.870
4.250
7.390
0.550
2.100
10.750
0.040
9.200
25.860
4.695
18.600
50.100
3.030
8.430
5.140
0.510
0.340
1.210
52W
Low
13.170
16.710
21.000
0.000
0.882
8.500
26.350
0.000
0.300
1.000
0.851
13.915
0.400
31.500
0.710
8.900
4.690
4.980
0.000
0.000
29.795
25.750
13.250
1.620
0.010
29.500
0.360
28.750
0.130
1.550
0.001
0.009
0.205
1.100
3.950
0.010
0.120
10.250
0.002
6.300
16.350
2.500
9.000
34.590
1.490
1.550
2.240
0.070
0.065
0.430
1 Year
% Chg
Vol. Yr
(000)
8.42
122.26
.00
107.84
11.88
142.01
-50.00
1.17
.69
11.25
81.76
38.57
7.36
38.58
70.46
127.31
22.44
-21.79
-92.67
8.11
40.00
39.13
-20.63
65.71
-92.00
-62.08
-13.73
97.13
-1.30
400.00
-86.11
-89.50
3.33
-15.49
49.55
16.08
65.90
169.87
116.88
.00
75.00
-
386532
64512
0
19579
36978
14342
7
1
52813
1740
9409
18583
22410
194
22879
170059
70878
318256
45125
15637
1720
34
720
12
6614
125
3953
13308
29384
14889
290
11037
5674
10
454
52
95536
2514
5
76007
49550
70302
152445
38
17715
765
P/E
23.19
59.92
na
na
na
44.44
16.74
na
na
na
6.82
na
na
na
26.90
15.79
47.00
8.81
na
na
57.24
50.31
34.49
3.48
na
na
na
na
na
3.82
na
na
na
na
na
na
na
na
na
na
na
na
na
10.89
na
19.94
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.3
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
0.7
0.0
2.4
0.0
1.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Magnum Oil, Inc
Magyar Bancorp
Maiden Holdings
Mainland Resources
MainSource Financial Group
Mainstreet Bank (Virginia)
MainStreet BankShares (VA)
Mainstreet Financial Corp.
Majesco Entertainment (D)
Majestic Capital
Majestic Oil & Gas
MakeMusic Inc
MakeMyTrip Ltd.
Makita Corp.
MAKO Surgical
Malaga Financial
Malvern Federal Bancorp
MAM Software Group
Mammatech Corp
Man Shing Agricultural
Management Energy
Management Network Group
Manas Petroleum
MangoSoft
Manhattan Associates
Manhattan Bancorp
Manhattan Bridge Capital
Manhattan Pharmaceuticals Inc
Manhattan Scientifics Inc
Manitex International (D)
Mannatech Incorporated
MannKind
ManTech International
Manthey Redmond Corp.
Mantra Venture Group
MAP Pharmaceuticals
Marchex Inc.
Marina Biotech, Inc.
Marine Growth Ventures
Marine Pete Tr
Mark One Global Industries
Market & Research
Market Leader
MarketAxess Holdings
Marketing Worldwide
Marlin Business Services
Marshall Edwards Inc. (D)
Martek Biosciences
Marten Transport
Martin Midstream Partners
MGNI
MGYR
MHLD
MNLU
MSFG
MNSB
MREE
MSFNE
COOL
MAJC
MJOG
MMUS
MMYT
MKTAY
MAKO
MLGF
MLVF
MAMS
MAMM
MSAH
MMEXE
TMNG
MNAP
MGOF
MANH
MNHN
LOAN
MHAN
MHTX
MNTX
MTEX
MNKD
MANT
MHYR
MVTG
MAPP
MCHX
MRNA
MGRW
MARPS
MKGLF
MTRE
LEDR
MKTX
MWWC
MRLN
MSHL
MATK
MRTN
MMLP
Last Price
0.880
4.000
7.860
0.515
10.410
5.150
3.750
0.020
0.770
4.270
0.200
5.260
27.030
40.980
15.220
15.250
7.500
0.140
0.026
0.440
0.320
2.600
0.600
0.100
30.540
5.150
1.270
0.018
0.063
3.850
1.800
8.060
41.330
0.000
0.100
16.740
9.540
1.549
0.010
22.950
0.200
0.150
1.760
20.810
0.022
12.650
0.970
31.300
21.380
39.370
52W
High
1.300
5.355
8.110
1.840
10.870
6.950
6.200
0.980
1.270
8.499
0.300
7.000
42.880
41.240
15.730
17.100
9.850
0.170
0.045
3.000
1.050
3.400
0.960
1.090
32.080
7.000
1.700
0.085
0.125
3.980
4.500
11.120
51.830
0.000
0.210
18.970
9.970
7.480
0.050
30.140
0.200
0.400
2.410
21.340
0.280
13.740
9.000
32.750
24.390
39.540
52W
Low
0.159
3.010
6.140
0.275
4.400
5.000
3.000
0.020
0.490
1.610
0.150
4.060
20.750
25.550
9.280
12.050
5.050
0.058
0.010
0.090
0.040
1.650
0.385
0.100
20.940
4.250
0.990
0.013
0.045
1.610
1.550
4.760
34.690
0.000
0.020
9.340
3.630
1.310
0.010
14.560
0.150
0.039
1.660
12.270
0.010
7.750
0.710
17.950
16.790
25.510
1 Year
% Chg
Vol. Yr
(000)
.00
7.38
-53.18
117.78
1.98
-39.52
-83.33
-33.05
27.46
-13.04
27.67
16.29
37.12
18.68
-21.79
118.75
18.18
-85.33
-61.45
20.93
9.09
-23.08
27.04
-26.43
27.00
-76.00
-44.16
100.52
-42.12
-7.99
-14.50
-37.50
75.66
87.80
-52.19
-80.00
55.59
33.33
.00
-16.39
49.71
-92.14
59.52
-86.14
65.17
19.11
25.06
431
469
56630
59367
12979
91
67
191
32154
2614
62
725
43723
3265
57978
94
355
14035
260
6144
15351
1447
38372
50
34058
308
1460
6871
84838
9838
24429
538996
49169
5414
44220
21086
55822
22
661
0
3361
5011
32958
16179
6936
2521
119249
24516
16825
P/E
na
5.88
8.27
na
104.10
na
na
na
na
na
na
7.97
na
na
na
na
na
na
na
na
na
na
na
na
25.66
na
14.11
na
na
13.75
na
na
12.45
na
na
na
na
na
na
10.02
na
na
na
29.31
na
34.19
na
22.36
25.15
82.02
Div.
Yield
0.0
0.0
3.5
0.0
0.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
1.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
6.2
0.0
0.0
0.0
1.4
0.0
0.0
0.0
0.0
0.4
7.7
Company
Symbol
Marvell Technology Group
Masimo Corp.
Mason Dixon Capital Tr Pfd
Mass Hysteria Entertainment
Mass Megawatts Wind Power
Massey Exploration
Master Silicon Carbide
Masterbeat Corporation
Matches Inc.
Material Sciences
Matrix Service
Matrixx Initiatives Inc
Mattel
Matthews International
MattMar Minerals
Mattson Technology
Maverick Minerals
Max Cash Media
Max Resource Corp.
Maxim Integrated Products
MaxLife Fund Corp.
Maxray Optical Technology Co.
Maxwell Technologies
Maxygen Inc
Maydao Corporation
Mayflower Bancorp
Mays J W Inc
MB Financial
mBeach Software, Inc.
MBT Financial
McCormick & Schmick's Seafood
Mcg Capital
McGrath Rent
MCT Holding
MDC Partners
Mdu Communications Intl.
MDU Resources Group
MDU Resources Group
Meade Instruments
Measurement Specialties
Mechanics Bk Richmond Calif
Mecox Lane Ltd.
Med-X Systems
Medallion Financial
MedAssets
Medbook World Inc.
MedCath
MedClean Technologies
Medefile International
Media Technologies Inc.
MRVL
MASI
MSDXP
MHYS
MMMW
MSXP
MAST
MSTO
MTXS
MASC
MTRX
MTXX
MAT
MATW
MTMS
MTSN
MVRM
MXCS
MXROF
MXIM
MXFD
MXOP
MXWL
MAXY
MYDO
MFLR
MAYS
MBFI
MBHSE
MBTF
MSSR
MCGC
MGRC
MTHL
MDCA
MDTVD
MDURP
MDURN
MEAD
MEAS
MCHB
MCOX
MXSSE
TAXI
MDAS
MBOO
MDTH
MCLN
MDFI
MDTC
Last Price
18.550
29.070
27.280
0.018
0.300
0.000
0.000
0.070
0.093
6.400
12.180
8.460
25.430
34.980
0.000
3.000
1.600
0.000
0.240
23.620
5.090
1.800
18.890
3.930
0.040
9.000
16.500
17.320
0.060
1.780
9.090
6.970
26.220
0.000
17.270
3.400
78.000
76.000
3.540
29.350
12000.000
7.410
0.000
8.200
20.190
0.000
13.950
0.004
0.005
0.317
52W
High
22.870
32.790
29.500
0.325
1.250
0.000
0.000
3.000
0.130
6.500
12.600
8.730
26.700
37.000
0.000
5.520
5.000
0.000
0.430
24.890
11.500
1.900
19.370
6.042
0.200
10.350
23.550
28.180
1.250
4.300
11.979
7.470
29.210
0.000
17.465
4.195
85.000
100.000
4.250
29.950
14200.000
18.500
0.000
8.879
25.080
0.000
14.700
0.035
0.020
0.337
52W
Low
13.870
21.050
26.200
0.011
0.250
0.000
0.000
0.070
0.015
1.450
8.250
4.000
19.070
28.290
0.000
2.010
0.650
0.000
0.110
15.670
0.050
1.400
10.160
3.750
0.040
5.680
11.730
13.930
0.050
1.240
6.140
4.200
19.930
0.000
8.290
2.100
65.500
67.000
2.750
9.850
11000.000
6.450
0.000
6.340
16.540
0.000
6.620
0.003
0.003
0.317
1 Year
% Chg
-10.60
2.62
-.80
-65.00
-57.14
365.00
261.58
14.37
100.00
27.28
-1.27
-15.97
60.00
-29.62
16.24
-53.73
5.89
-23.21
-44.44
34.33
22.22
-12.13
18.67
30.60
61.34
17.26
107.07
-11.11
19.08
13.43
28.73
192.04
9.09
.37
-4.81
76.36
-86.44
17.95
-
Vol. Yr
(000)
3642185
137878
119
64547
4242
108
426
9113
40970
31317
1320797
27024
118960
43
621
923040
55
31
46305
59406
110
211
328
82347
1680
13086
20984
105576
16026
22439
420
50
54
1301
18251
0
48409
12123
124829
37620
1129377
2128307
6
P/E
14.05
29.07
na
na
na
na
na
na
na
na
50.75
na
13.53
15.34
na
na
na
na
na
35.79
na
na
na
na
na
13.85
63.46
na
na
na
na
na
19.28
na
na
na
na
na
na
22.07
na
na
na
na
43.89
na
na
na
na
na
Div.
Yield
0.0
0.0
9.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.2
0.9
0.0
0.0
0.0
0.0
0.0
3.5
0.0
0.0
0.0
0.0
0.0
2.8
0.0
0.2
0.0
0.0
0.0
8.1
3.4
0.0
3.0
0.0
0.0
6.0
0.0
0.0
0.0
0.0
0.0
7.3
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Mediacom Communications
MediaMind Technologies Inc.
MediaNet Group Technologies
Medical Action
Medical Alarm Concepts
Medical Billing Assistance
Medical Care Technologies
Medical Connections
Medical International Tech
Medical Makeover Corp of Amer
Medicines Company
Medicinova
Medidata Solutions
Medina International
Medisafe 1 Technologies Corp.
Medistaff Corporation
Medivation
Mediware Information
Medizone Intl Inc
MedLink International
MedPro Safety Products
Medquist Inc.
Medtox Scientific Inc
Mega Media Group
Megawest Energy
Megola Inc.
MELA Sciences, Inc
Melco Crown Entertainment
Mellanox Technologies
Melo Biotechnology Holdings
MEMSIC Inc.
Mendocino Brewing Company
Mentor Graphics
MER Telemanagement
MercadoLibre
Mercantile Bank Corp
Mercari Communications Group
Mercer Gold Corporation
Mercer Insurance Group
Mercer International
Merchants Bancorp (OR)
Merchants Bancshares (VT)
Mercury Computer Systems
Merge Healthcare Inc.
Meridian Bioscience
Meridian Company
Meridian Interstate Bancorp
Merilus
Merit Medical
Merriman Holdings (D)
MCCC
MDMD
MEDG
MDCI
MDHI
MDBL
MDCE
MCTH
MDLH
MMAM
MDCO
MNOV
MDSO
MIHI
MFTH
MSIF
MDVN
MEDW
MZEI
MLKNA
MPSP
MEDQ
MTOX
MMDAQ
MGWSF
MGON
MELA
MPEL
MLNX
MLOBF
MEMS
MENB
MENT
MTSL
MELI
MBWM
MCAR
MRGP
MIGP
MERC
MBNC
MBVT
MRCY
MRGE
VIVO
MRDAF
EBSB
MRHD
MMSI
MERR
Last Price
8.470
13.700
0.185
9.580
0.007
0.495
0.010
0.099
0.090
0.012
14.130
4.710
23.880
0.040
0.330
0.000
15.170
10.830
0.190
0.990
3.000
8.650
13.100
0.001
0.023
0.040
3.350
6.360
26.170
0.025
3.400
0.200
12.000
1.930
66.645
8.200
0.055
0.410
27.990
7.750
0.090
27.560
18.380
3.730
23.160
0.030
11.790
0.100
15.830
2.200
52W
High
8.580
16.110
0.835
16.650
2.000
0.495
0.540
0.590
0.590
0.017
15.430
9.000
24.650
0.048
0.450
0.000
40.490
11.570
0.380
1.770
4.250
12.390
13.370
0.001
0.230
0.750
12.240
7.130
27.480
0.030
3.900
0.510
12.390
4.000
76.810
8.400
1.070
1.050
28.000
8.050
0.650
29.310
20.610
4.250
24.440
0.210
12.300
0.490
19.900
7.770
52W
Low
3.895
10.220
0.170
7.570
0.006
0.250
0.010
0.065
0.050
0.002
6.820
4.440
13.360
0.006
0.010
0.000
8.430
6.620
0.102
0.300
1.550
6.520
7.010
0.001
0.010
0.011
2.510
3.260
14.600
0.010
2.030
0.070
7.600
1.000
35.500
3.000
0.010
0.200
15.900
2.600
0.080
19.570
9.090
1.920
16.030
0.015
8.690
0.015
13.780
1.800
1 Year
% Chg
89.49
-67.54
-40.27
-99.65
98.00
-91.38
-61.92
140.00
69.42
-33.10
52.88
-59.71
47.55
-44.93
94.12
-18.92
29.30
69.03
.00
-89.05
-84.00
-67.51
89.29
38.54
25.00
3.66
.00
35.90
37.86
28.48
166.23
450.00
36.67
54.05
150.00
-55.00
21.73
66.94
11.01
7.47
-62.50
35.52
66.67
-17.72
-63.81
Vol. Yr
(000)
120156
9480
18317
24563
235117
32
257559
19147
8370
56805
180546
549
40912
133
2400
238259
1713
45790
10017
357
13535
8559
0
25826
13003
167017
1677376
94729
126
11186
143
233493
7974
211251
4511
2
35965
4168
84435
1257
3017
24897
76471
66264
6505
6112
8
44389
1249
P/E
.86
97.86
na
15.21
na
na
na
na
na
na
na
na
49.75
na
na
na
na
23.54
na
na
na
12.72
54.58
na
na
na
na
na
50.33
na
na
na
66.67
na
56.96
na
na
na
12.44
na
na
10.17
15.71
na
34.06
na
23.58
na
23.98
1.65
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.4
0.0
0.0
4.0
0.0
0.0
3.2
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Meru Networks, Inc.
Mesa Energy Holdings
Mesa Laboratories
Meta Financial Group
Metabolix
Metalink Ltd (D)
Methanex Corp.
Metro Bancorp
Metrocorp Bancshares
Mexus Gold US
MFRI Inc.
MGE Energy
MGP Ingredients Inc
MHI Hospitality
Micrel Inc.
Micro Imaging Technology
MicroChannel Technologies
Microchip Technology
MicroFinancial Inc
Microfluidics International
Micromem Technologies
Micromet
Micron Technology
Micronetics Inc
Micropac Industries Inc
Micros Systems
Microsemi Corp.
MicroSmart Devices
Microsoft
Microstrategy
Microvision Inc
Microvision Inc
Microwave Filter
Mid Penn Bancorp Inc
Mid-Southern Svgs Bk
Mid-Wisconsin Finl Svcs Inc
Midamerican Energy Company
Midas Medici Group Holdings
MidCarolina Financial Corp
Middle Kingdom Alliance
Middleburg Financial
MERU
MSEH
MLAB
CASH
MBLX
MTLK
MEOH
METR
MCBI
MXSG
MFRI
MGEE
MGPI
MDH
MCRL
MMTC
MCTC
MCHP
MFI
MFLU
MMTIF
MITI
MU
NOIZ
MPAD
MCRS
MSCC
MCMV
MSFT
MSTR
MVISW
MVIS
MFCO
MPB
MSVB
MWFS
MDPWM
MDPWN
MWPSM
MDPWL
MWPSL
MWPSP
MMED
MCFI
PYPCU
PYPCW
PYPC
PYPBW
PYPBU
MBRG
Last Price
15.420
0.075
30.000
13.779
12.170
0.990
30.400
11.010
3.630
0.250
10.290
42.760
11.040
2.110
12.990
0.009
0.043
34.210
4.030
0.720
0.210
8.120
8.020
4.520
6.600
43.860
22.900
0.350
27.910
85.470
0.490
1.860
1.010
7.500
14.000
7.800
81.250
63.250
68.010
86.000
72.250
77.000
2.000
7.000
10.000
5.000
8.000
0.800
3.200
14.260
52W
High
20.050
3.500
31.510
37.880
18.439
3.800
31.270
14.760
3.840
0.480
10.970
43.620
11.920
3.880
13.960
0.075
0.100
36.410
4.739
1.200
0.650
8.980
11.400
5.472
7.240
46.780
24.680
1.250
31.580
106.860
3.980
3.690
1.080
10.600
14.000
11.550
85.000
70.000
76.000
96.000
101.000
80.000
5.000
7.000
10.000
5.000
8.000
0.800
3.200
18.000
52W
Low
10.440
0.070
19.460
11.900
8.830
0.690
19.228
9.050
2.430
0.025
5.860
32.060
5.610
1.750
7.180
0.004
0.015
25.540
2.950
0.530
0.135
5.135
6.360
2.490
4.040
26.170
13.830
0.350
22.730
66.000
0.210
1.280
0.420
5.930
11.000
6.150
72.100
58.000
67.000
79.000
66.000
71.000
2.000
2.700
10.000
5.000
8.000
0.800
3.200
12.011
1 Year
% Chg
-94.99
16.12
-34.07
10.14
-60.40
55.98
-12.41
3.71
51.32
19.64
44.31
3.95
58.41
-78.25
6.25
17.76
30.00
-19.10
-66.13
21.92
-24.05
36.97
11.11
41.35
28.94
-72.00
-8.43
-9.09
-69.38
-41.32
18.82
-27.11
27.27
11.43
8.18
2.48
51.52
.00
.00
.00
.00
.00
17.85
Vol. Yr
(000)
24218
67404
469
3199
54988
2967
88734
14510
2967
11522
4447
14207
13430
4234
168063
82366
3167
708474
2024
1448
9096
116580
8425707
1411
48
98284
191185
5
15871800
33208
1461
224967
300
240
3
94
39
25
14
5
15
57
5
339
0
0
0
0
0
1970
P/E
na
na
18.99
14.98
na
na
27.89
na
na
na
514.50
16.70
19.71
na
19.39
na
na
18.39
11.51
18.00
na
na
6.03
10.76
na
29.24
31.81
na
12.03
22.37
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
0.0
1.6
3.8
0.0
0.0
2.1
0.0
0.0
0.0
0.0
3.5
0.9
0.0
1.1
0.0
0.0
4.0
0.0
0.0
0.0
0.0
0.0
0.0
0.5
0.0
0.0
0.0
2.3
0.0
0.0
0.0
0.0
0.0
2.5
2.4
0.0
0.0
0.0
6.2
5.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.4
Company
Symbol
Middleby Corp.
Middlesex Water
Midland Capital Hldgs Corp
MidWestOne Financial Group
Mikros Sys Corp
Milestone Scientific Inc
Millennia Inc.
Millennium Bankshares
Millennium India Acquisition
Miller Herman
Miller Petroleum Inc
Millicom Intl Cellular SA
Millstream Ventures
Milwaukee Iron Arena Football
MiMedx Group
MIMVI, Inc.
MIND CTI Ltd
Minden Bancorp
Mindspeed Technologies
Minera Andes
Minerco Resources
Mint Leasing Inc.
MIPS Technologies
MIPSolutions
Miranda Gold
Mirenco
MISCOR Group
Misonix Inc
Mission Bancorp (Bakersfield)
Mission Community Bancorp
Mission Oaks Bancorp
Mission Valley Bancorp (CA)
Mission West Properties
Mississippi Pwr 4.40 Pfd
Mississippi Pwr 4.40 Pfd
Mississippi Pwr Co
MIT Holding Inc.
Mitcham Industries
Mitek Sys Inc
Mitel Networks
Mitsui & Co. Ltd
MK Automotive, Inc.
MKS Instruments Inc
MMax Media Inc.
MMRGlobal, Inc.
MNB Corp.
MNB Holdings (CA)
Mobile Data
Mobile Mini Inc.
MobileBits Holdings Corp
MIDD
MSEX
MCPH
MOFG
MKRS
MLSS
MENA
MBVA
SMCG
MLHR
MILL
MICC
MVNT
MWKI
MDXG
MIMV
MNDO
MDNB
MSPD
MNEAF
MINE
MLES
MIPS
MSOL
MRDDF
MREO
MIGLE
MSON
MSBC
MISS
MOKB
MVLY
MSW
MPRWP
MPRWL
MSPWP
MITD
MIND
MITK
MITL
MITSY
MKAU
MKSI
MMAX
MMRF
MNBC
MNBO
MBYL
MINI
MBIT
Last Price
84.420
18.350
13.500
15.110
0.175
1.020
0.550
1.350
2.550
25.300
5.200
95.600
0.000
1.010
1.350
0.550
2.500
16.250
6.100
2.920
0.008
0.050
15.169
0.090
0.708
0.130
0.310
2.293
22.500
3.750
1.040
3.750
6.690
85.000
74.500
91.000
0.015
11.580
6.050
5.520
327.390
0.550
24.500
0.110
0.091
15.010
24.000
0.060
19.690
2.110
52W
High
52W
Low
86.550
19.310
30.000
17.000
0.508
1.950
1.910
8.500
3.380
26.170
7.670
102.720
0.000
1100.000
1.800
1.030
2.620
19.000
11.130
3.240
0.150
0.500
16.750
0.135
0.813
0.160
0.490
3.840
22.650
7.750
2.100
6.500
7.740
85.000
74.500
101.000
0.150
11.720
6.090
13.080
356.540
1.000
24.880
1.250
0.364
18.550
24.000
0.280
20.345
2.500
41.900
14.740
13.500
7.700
0.099
0.600
0.100
0.003
1.080
15.930
1.600
68.060
0.000
0.175
0.520
0.200
0.910
12.800
4.540
0.625
0.002
0.031
3.570
0.015
0.362
0.001
0.250
1.610
18.500
3.600
0.350
3.270
6.470
75.500
66.050
74.000
0.007
5.560
0.550
4.980
233.620
0.350
15.940
0.020
0.057
12.750
16.000
0.030
12.945
0.500
1 Year
% Chg
Vol. Yr
(000)
72.22
4.14
-30.77
72.88
-46.79
-44.86
-70.27
68.87
58.22
79.31
29.59
-99.33
84.93
168.82
12.85
30.06
275.71
-75.00
247.12
60.71
2.61
333.33
-29.55
20.71
-.04
-40.00
-50.48
-37.50
-6.95
12.58
7.97
21.33
-62.50
57.12
620.24
14.61
40.80
450.00
13.75
3.52
36.44
-29.41
39.74
322.00
37500
11316
24
3158
2675
1767
16
16689
4411
93050
53569
129357
61
6716
248
20144
12
148560
83004
690346
1131
266118
4630
8484
392
423
4058
70
60
346
260
14458
1
0
14
1768
6760
12222
25225
1279
30
83009
722
95638
6
21
19583
41870
86
P/E
22.33
20.39
na
na
17.50
na
na
na
127.50
32.86
na
18.28
na
na
na
na
10.42
19.35
9.10
48.67
na
na
34.48
na
na
na
na
na
na
na
na
na
na
na
na
na
na
32.17
na
na
na
na
10.84
na
na
na
na
na
45.79
na
Div.
Yield
0.0
0.3
2.0
1.3
0.0
0.0
0.0
0.0
0.0
0.3
0.0
0.0
0.0
0.0
0.0
0.0
8.2
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.4
0.0
0.0
8.9
5.8
5.6
5.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.1
0.0
0.0
0.0
0.0
Company
Symbol
MOCON
Mod-Pac Corp
Modern Medical Modalities
Modern Mobility Aids
Modern Renewable Technologies
ModusLink Global Solutions
Moggle, Inc.
Mogul Energy International
Mojo Shopping
Mokita, Inc.
Molex Inc.
Molex Inc.
Moller International
Momenta Pharmaceuticals
Momentum Biofuels
Monadnock Bancorp Inc.
Monar Intl., Inc.
Monarch Casino & Resort
Monarch Cement Co
Monarch Community Bancorp
Monarch Financial
Monarch Financial
Mondas Minerals Corp.
Moneylogix Group
Monkey Rock Group
Monolithic Power Systems
Monotype Imaging
Monro Muffler
Monroe Bancorp
Monster Offers
Montana Mining Corp.
Montavo
Monza Ventures
Moqizone
Morgan Creek Energy Corp
Morgan Stanley Equity Link Nts
Morgans Foods Inc
Morgans Hotel Group Co.
Morningstar
Morris Business Development
MortgageBrokers.com
MoSys Inc.
Mother Lode Bank (CA)
Motor Sport Country Club Hldgs
Motorcar Parts of America
Motricity, Inc.
Mount Knowledge Holdings
Mountain National Bancshares
Move Inc.
Mphase Technologies Inc
MOCO
MPAC
MODM
MDRM
MRNZ
MLNK
MMOG
MGUY
MOJO
MKIT
MOLX
MOLXA
MLER
MNTA
MMBF
MNKB
MNAI
MCRI
MCEM
MCBF
MNRK
MNRKP
MNDM
MLXG
MKRO
MPWR
TYPE
MNRO
MROE
MONT
MMGC
MTVO
MZAV
MOQZ
MCKE
NBXH
MRFD
MHGC
MORN
MBDE
MBKR
MOSY
MOLB
VIIN
MPAA
MOTR
MKHD
MNBT
MOVE
XDSL
Last Price
12.920
5.000
0.012
0.000
2.000
6.710
0.850
0.027
0.100
0.000
22.720
18.870
0.105
14.970
0.038
2.750
0.150
12.500
27.000
1.210
7.800
28.950
0.000
1.050
0.790
16.520
11.100
34.590
14.370
0.349
0.060
0.019
0.000
1.650
0.121
4.536
2.250
9.070
53.080
0.011
0.015
5.690
0.850
0.120
13.040
18.570
0.200
4.000
2.570
0.009
52W
High
13.850
6.700
0.050
0.000
15.000
11.100
2.300
0.080
0.100
0.000
23.660
19.960
0.330
26.200
0.080
3.500
0.150
13.510
33.000
3.300
8.860
29.000
0.000
1.050
12.325
25.340
11.740
36.493
14.950
1.200
0.090
0.085
0.000
10.000
0.580
9.950
7.000
10.130
54.090
0.100
0.070
6.060
1.500
0.750
13.150
31.950
0.505
8.100
2.890
0.037
52W
Low
9.000
3.750
0.006
0.000
0.130
5.750
0.020
0.020
0.100
0.000
17.500
14.920
0.100
10.770
0.008
2.150
0.150
6.500
23.760
0.760
6.060
24.250
0.000
0.050
0.012
14.750
7.210
20.767
4.200
0.290
0.020
0.010
0.000
1.050
0.120
4.240
1.200
3.740
39.610
0.010
0.013
3.260
0.570
0.060
4.890
6.550
0.080
4.000
1.540
0.008
1 Year
% Chg
40.28
13.38
-60.00
-86.67
-28.69
-63.04
-59.70
.00
5.43
-1.36
-58.00
18.81
-46.43
-12.70
54.32
-11.59
-55.19
27.87
14.25
2000.00
54.90
-31.08
22.92
55.16
130.29
50.00
-62.00
-83.50
-66.39
-47.56
-25.00
98.47
9.81
-62.67
-62.50
44.42
49.12
100.00
156.69
-50.00
54.82
-64.96
Vol. Yr
(000)
982
1416
536
2
56688
12505
15698
0
317010
52581
2999
189986
1625
119
5
8750
143
1938
1074
128
9
283
120006
34178
74222
3244
17607
920
37658
80
2109
1247
256
63669
23117
77
922
19697
37
132
11881
70274
5934
75
146580
1152833
P/E
16.78
7.58
na
na
na
na
na
na
na
na
22.50
23.89
na
na
na
45.83
na
25.51
7.14
na
12.00
na
na
na
na
20.40
25.23
18.02
na
na
na
na
na
na
na
na
9.78
na
36.36
na
na
na
na
na
14.17
na
na
na
na
na
Div.
Yield
2.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.1
3.7
0.0
0.0
0.0
0.0
0.0
0.0
3.3
0.0
1.8
7.4
0.0
0.0
0.0
0.0
0.0
0.9
0.3
0.0
0.0
0.0
0.0
0.0
0.0
20.0
0.0
0.0
0.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
MPM Technologies Inc.
MSB Financial Corp.
MSGI Security Solutions
MTR Gaming Group
MTS Systems
Multi-Color
Multi-Fineline Electronix
Multiband
MultiCell Technologies
Multimedia Games Inc
Multiplayer Online Dragon
Muncy Bank Financial Inc (PA)
Muscle Pharm
Mustang Geothermal Corp.
Mutual Federal Bancorp (IL)
MutualFirst Financial
MWI Veterinary Supply
Mylan Inc.
Mylan Inc.
Mymetics Corp
MYR Group Inc.
Myrexis, Inc.
Myriad Genetics
N-Viro International
Nabi Biopharmaceuticals
Nacel Energy
Nano Dimensions, Inc.
Nanometrics Inc.
Nanophase Technologies
Nanosphere
NanoViricides
NAPCO Security Technologies
Nara Bancorp
NASB Financial
NASDAQ OMX Group
NASDAQ Pr Income and Growth
Nash Finch Co.
Nathans Famous
National American University
National Bancshares Corp Ohi
National Bankshares
National Beverage
National CineMedia
National Golf Emporium
National Health Partners
National Holdings
National Instruments
National Intelligence Assn.
National Interstate
National Investment Managers
MPML
MSBF
MSGI
MNTG
MTSC
LABL
MFLX
MBND
MCET
MGAM
MYDR
MYBF
MSLPE
URXE
MFDB
MFSF
MWIV
MYL
MYLNG
MYMX
MYRG
MYRX
MYGN
NVIC
NABI
NCEN
NDSI
NANO
NANX
NSPH
NNVC
NSSC
NARA
NASB
NDAQ
QQQX
NAFC
NATH
NAUH
NBOH
NKSH
FIZZ
NCMI
IDLM
NHPR
NHLD
NATI
NIAS
NATL
NIVM
Last Price
0.260
5.900
0.031
2.030
37.460
19.460
26.490
2.840
0.004
5.580
0.000
40.000
0.000
0.980
3.450
9.300
63.150
21.130
1065.000
0.168
21.000
4.160
22.840
3.150
5.790
0.055
0.350
12.830
1.207
4.360
1.469
1.760
9.855
16.760
23.730
14.100
42.510
16.850
7.340
13.000
31.490
13.140
19.910
0.300
0.020
0.340
37.640
0.000
21.410
0.025
52W
High
52W
Low
1.500
8.344
0.185
2.410
39.460
20.520
29.570
3.100
0.018
6.470
0.000
45.000
0.000
5.400
8.000
9.950
65.840
23.630
1127.500
0.210
22.000
5.430
27.130
3.900
6.420
0.795
40.000
15.800
2.180
6.800
2.640
3.020
11.920
24.910
24.340
14.960
44.170
17.520
12.500
14.990
32.800
15.450
20.280
2.200
0.080
0.800
38.360
0.000
23.000
0.150
0.150
5.655
0.020
1.190
24.850
9.790
19.490
1.330
0.004
3.430
0.000
25.750
0.000
0.085
3.010
5.510
36.210
16.550
101.000
0.090
12.800
3.560
14.110
1.500
4.400
0.035
0.350
6.600
0.750
2.910
0.800
1.550
5.940
12.490
17.180
11.500
32.740
14.250
4.570
12.500
21.270
10.750
14.200
0.127
0.010
0.180
27.880
0.000
16.060
0.012
1 Year
% Chg
-74.00
-25.69
-38.00
56.15
30.34
59.12
-6.63
42.00
-68.00
-7.15
37.93
-78.70
-34.29
55.52
67.51
14.65
2.40
41.18
16.21
-17.30
-12.46
31.80
18.16
-90.52
-99.00
13.24
38.58
-32.30
72.82
5.39
-13.10
-28.04
19.73
-2.15
14.61
10.42
-37.53
-8.77
11.31
-5.19
20.16
-70.31
-69.23
-54.67
27.81
26.24
-83.33
Vol. Yr
(000)
P/E
234
511
96446
9543
15278
9621
28057
3733
658368
31692
30
311
24
1458
14832
1840502
2474
17191
31509
39449
368907
1405
68173
44754
145
141409
20399
20103
118309
2740
68495
2329
654401
19401
19921
2690
7449
128
2724
15242
60002
9149
17853
3687
58581
4676
12889
na
na
na
na
32.86
17.53
22.84
17.75
na
62.00
na
na
na
na
na
37.20
23.39
30.19
na
na
30.43
na
15.54
na
34.06
na
na
9.95
na
na
na
na
na
20.95
12.42
na
13.24
25.92
na
22.41
14.00
16.43
33.75
na
na
na
31.11
na
10.20
na
Div.
Yield
0.0
2.1
0.0
0.0
2.1
1.0
0.0
0.0
0.0
0.0
0.0
2.1
0.0
0.0
0.0
2.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
9.0
1.7
0.0
1.6
2.7
3.0
0.0
4.0
0.0
0.0
0.0
1.4
0.0
1.5
0.0
Company
Symbol
National Patent Development
National Penn Bancshares
National Research
National Security
National Technical Systems
National Western Life
Natural Alternatives
Natural Blue Resources
Natural Resources USA
Naturally Advanced Techn.
NaturalNano Inc.
Nature Coast Bank (FL)
Nature's Call Brands
Natures Sunshine Products
Natus Medical
Naugatuck Valley Financial
Navarre Corp.
Navigators
Navisite
NB Manufacturing
NB&T Financial Group
NBT Bancorp
NCAL Bancorp
NCI Inc.
Neah Power Systems
Nektar Therapeutics
Neogen Corp.
NeoGenomics Inc
Neohydro Technologies
Neomedia Technologies
Neonode
Neoprobe Corp.
Nephros
Neptune Tech & Bioresources
Ness Technologies
Net 1 UEPS Technologies
Net Element, Inc.
Net Savings Link
Net Servicos de Communicacao
Net Talk.com
NetApp
Netease.com
Netflix Inc.
Netfone
NETGEAR Inc.
Netlist (D)
NetLogic Microsystems
Netobjects Inc
Netscout Systems Inc
NetSol Technologies
NPDV
NPBC
NRCI
NSEC
NTSC
NWLI
NAII
NTUR
NTRC
NADVF
NNAN
NCBF
NATC
NATR
BABY
NVSL
NAVR
NAVG
NAVI
NBMF
NBTF
NBTB
NCAL
NCIT
NPWZ
NKTR
NEOG
NGNM
NHYT
NEOM
NEON
NEOP
NEPH
NEPT
NSTC
UEPS
NETE
CXLT
NETC
NTLK
NTAP
NTES
NFLX
NFON
NTGR
NLST
NETL
NETO
NTCT
NTWK
Last Price
1.600
8.030
34.250
12.250
8.070
166.720
5.600
0.030
0.710
1.250
0.003
2.000
0.115
8.980
14.180
6.750
2.140
50.350
3.710
0.200
27.060
24.150
10.000
22.990
0.016
12.850
41.030
1.300
0.004
0.120
0.070
2.060
0.100
2.480
5.940
12.260
0.006
0.023
13.820
0.300
54.960
36.150
175.700
0.170
33.680
2.560
31.410
0.006
23.010
1.870
52W
High
52W
Low
1.650
8.500
35.330
15.120
9.010
196.690
8.580
1.330
1.010
1.350
0.009
2.500
0.320
14.740
18.090
7.100
2.700
52.350
3.900
0.200
27.060
25.960
12.750
32.570
0.790
16.060
42.470
1.700
0.060
1.200
0.085
2.320
1.300
3.100
7.300
20.220
0.150
0.083
14.760
1.000
57.960
43.660
209.240
0.170
35.500
6.100
35.000
0.006
24.600
2.110
1.200
5.360
19.000
9.900
4.900
127.000
4.850
0.025
0.110
0.633
0.003
1.750
0.095
7.545
11.680
4.700
1.670
36.860
1.809
0.100
14.990
19.150
8.500
18.150
0.014
8.820
20.510
0.950
0.004
0.060
0.010
1.100
0.080
0.912
4.116
10.350
0.005
0.001
9.100
0.100
28.920
26.160
48.520
0.050
17.440
1.810
20.400
0.006
12.250
0.700
1 Year
% Chg
.00
38.69
65.46
10.36
42.83
-3.97
-27.74
-97.69
42.00
22.55
-20.00
5.15
-4.12
17.60
.94
6.88
85.50
81.82
66.01
18.56
-21.57
-16.85
-97.33
37.88
73.78
-13.33
-91.20
-88.68
249.50
68.85
-87.18
20.39
20.98
-36.80
-95.87
-72.50
2.14
-68.42
59.95
-3.91
218.93
240.00
55.28
-50.67
35.80
.00
57.39
74.77
Vol. Yr
(000)
3111
215860
2264
271
5907
854
5299
4503
659
6371
105643
68
10394
4061
47630
444
20988
16970
24040
3
181
21961
80
16303
75487
192752
21031
5102
27715
18111
64237
41617
21713
4885
45668
101392
106
874
217571
774
1741060
227121
1015445
228
99437
203237
393856
0
65070
115720
P/E
na
na
25.00
6.13
12.61
9.02
10.77
na
5.92
na
na
na
na
na
37.32
24.11
4.28
14.34
na
na
9.43
14.64
na
14.37
na
na
50.04
na
na
na
na
na
na
na
na
10.48
na
na
na
na
36.64
361.50
66.30
na
26.94
na
na
na
31.52
13.36
Div.
Yield
0.0
0.5
2.2
4.9
0.0
0.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.8
0.0
0.0
0.0
0.0
5.0
3.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
NetSpend Holdings, Inc.
Netventory Solutions
Network 1 Financial Group
Network 1 Financial Group
Network CN
Network Dealer Services Hldg.
Network Engines
Network Equipment Technologies
Network-1 Security Solutions
NeuMedia, Inc.
Neurocrine Biosciences
NeurogesX
Neurokine Pharmaceuticals Inc
Neurologix
NeuroMetrix (D)
Neutral Tandem
Nevada Geothermal Power Inc.
Nevada Gold Holdings
New Century Bancorp (NC)
New Energy Technologies
New England Bancshares Inc
New Frontier Media Inc
New Hampshire Thrift Bancshare
New Jersey Community Bank
New Jersey Mining Company
New Leaf Brands
New Media Lottery Services
New Mexico Software
New Milleniun Bank
New Oriental Energy & Chemical
New Resource Bank (CA)
New Taohuayuan Culture
New Ulm Telecom Inc
New World Brands Inc
New York Mortgage Trust
NewBridge Bancorp
Newcardio
Newcastle Resources
NewLead Holdings
Newport
Newport Bancorp Inc.
Newport Digital Technologies
News Corp. Ltd.
News Corp. Ltd.
News of China Inc.
NewStar Financial
Newtek Business Services
Nexaira Wireless
NexMed
Nexstar Broadcasting Group
NTSP
NTVS
NTFLW
NTFL
NWCN
NTDR
NEI
NWK
NSSI
MNDL
NBIX
NGSX
NEUKF
NRGX
NURO
TNDM
NGLPF
NGHI
NCBC
NENE
NEBS
NOOF
NHTB
NJCB
NJMC
NLEF
NWMDE
NMXC
NMNB
NOEC
NWBN
NTYN
NULM
NWBD
NYMT
NBBC
NWCI
NCSLF
NEWL
NEWP
NFSB
NPDT
NWSA
NWS
NWCH
NEWS
NEWT
NXWI
APRI
NXST
Last Price
12.820
0.150
0.010
0.100
0.002
0.000
1.520
4.630
1.600
0.290
7.640
6.360
1.030
1.000
0.680
14.440
0.760
0.350
4.980
1.870
7.950
1.720
12.550
5.150
0.325
0.150
0.005
0.040
3.250
1.170
2.750
0.470
5.500
0.001
6.960
4.700
0.849
1.750
2.320
17.430
12.000
0.003
14.560
16.420
0.100
10.570
1.720
0.090
3.470
5.990
52W
High
16.210
0.170
0.400
0.140
0.100
0.000
3.610
6.100
1.800
0.640
9.300
10.600
2.550
1.600
2.750
23.720
1.004
1.350
6.440
3.290
9.000
2.400
13.395
7.500
0.350
0.700
0.024
0.051
14.000
1.900
4.500
0.550
6.750
0.025
8.100
5.280
2.170
4.000
12.600
18.150
12.600
0.029
17.000
18.803
0.510
10.850
1.750
1.140
12.584
7.560
52W
Low
11.020
0.070
0.010
0.015
0.002
0.000
1.300
2.530
0.725
0.150
2.120
5.060
0.510
0.350
0.470
9.870
0.461
0.050
3.190
0.311
4.360
1.350
9.300
3.250
0.111
0.142
0.005
0.014
3.250
0.730
2.250
0.010
4.700
0.001
4.140
2.020
0.530
0.020
2.260
7.740
10.970
0.003
11.610
13.270
0.015
3.760
0.910
0.075
1.600
3.615
1 Year
% Chg
-97.50
25.00
-95.38
13.43
14.32
52.38
-42.00
180.88
-17.51
42.86
-72.47
-36.53
-20.67
-70.46
4.84
434.29
72.82
-8.99
29.51
14.44
30.00
-77.94
-28.57
3.90
-76.79
-2.50
-5.17
683.33
-8.33
-72.92
-3.20
111.71
17.92
1650.00
-78.52
89.66
-2.04
-88.89
6.36
3.14
-80.39
169.64
75.51
-18.83
47.90
Vol. Yr
(000)
32389
80
6
377
366
116738
19722
10295
864
155987
12572
217
2371
23554
163598
38726
2540
1094
81254
677
13130
1153
198
6095
7176
1454
14715
26
7127
114
17
293
19872
12045
5145
28161
231
766
56876
1015
328607
4768790
701061
16
28740
6525
45277
89355
9683
P/E
320.50
na
na
10.00
na
na
50.67
na
na
na
na
na
na
na
na
13.13
na
na
na
na
15.00
43.00
10.29
na
na
na
na
na
na
na
na
na
22.92
na
na
na
na
na
na
24.90
na
na
na
16.42
na
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.5
0.0
4.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
0.0
12.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.9
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Next 1 Interactive
Next Generation Energy
NextMart
Nexxus Lighting
NF Energy Saving Corp.
nFinanSe Inc.
NGAS Resources Inc. (D)
NGP Capital Resources
NIC Inc
Nice Systems
Nicholas Financial
NII Holdings Inc.
Nilam Resources
Nile Therapeutics (D)
Nile Therapeutics (D)
Nine Mile Software
Ninetowns Internet Technology
Nitro Petroleum
NMT Medical (D)
NN Inc
Nobel Learning
Nobility Homes
Noble Romans Inc
Non-Invasive Monitoring System
NorCal Community Bancorp (CA)
Nord Resources
Nordson
Norman Cay Development
Norsat International
Nortech Systems Inc
North Amer. Energy Resources
North American Gold & Minerals
North American Nickel
North Central Bancshares
North China Horticulture, Inc.
North Coast Life Ins Co
North Dallas Bk&Tr Co Tex
North Horizon
North Penn Bancorp (PA)
North State Bancorp (NC)
North Valley Bancorp
Northcore Technologies
Northeast Automotive Holdings
Northeast Bancorp
Northeast Community Bancorp
Northeast Indiana Bancorp
Northern California Bancorp
Northern Star Financial Inc
Northern States Financial
Northern Technologies Intl
NXOI
NGMC
NXMR
NEXS
NFEC
NFSE
NGAS
NGPC
EGOV
NICE
NICK
NIHD
NILA
NLTXW
NLTX
NMLE
NINE
NTRO
NMTI
NNBR
NLCI
NOBH
NROM
NIMU
NCLC
NRDS
NDSN
NCDL
NSATF
NSYS
NAEY
NMGL
WSCRF
FFFD
IDCX
NCLI
NODB
NORH
NPBP
NSBC
NOVBD
NTLNF
NEAU
NBN
NECB
NIDB
NRLB
NSBK
NSFC
NTIC
Last Price
0.410
0.100
0.003
2.050
5.011
0.080
0.560
9.200
9.710
34.900
10.240
44.660
0.040
0.280
0.620
0.015
1.460
0.005
0.390
12.360
7.380
8.110
1.070
0.285
2.250
0.150
91.880
0.000
0.608
4.130
0.040
4.500
0.050
16.690
1.200
3.250
43.000
0.011
17.500
3.510
8.950
0.106
0.123
15.430
5.600
13.000
2.200
0.400
1.650
13.470
52W
High
1.100
30.000
0.030
6.180
12.125
0.190
2.140
10.890
9.810
35.200
10.600
46.320
0.900
0.450
1.500
0.500
1.900
0.026
4.990
12.590
8.730
11.885
1.150
0.460
4.500
0.530
94.620
0.000
0.950
4.810
0.120
4.500
1.500
19.660
42.600
4.250
45.500
0.012
18.000
5.000
14.800
0.309
0.123
17.850
7.500
13.500
4.740
0.400
4.430
15.000
52W
Low
0.380
0.100
0.002
1.540
4.000
0.010
0.350
6.730
5.900
25.100
6.655
30.000
0.020
0.160
0.290
0.015
1.300
0.004
0.198
3.210
5.550
7.580
0.650
0.152
1.010
0.040
53.470
0.000
0.420
2.920
0.005
1.100
0.020
12.110
0.596
3.250
38.500
0.010
9.050
2.750
6.300
0.068
0.060
8.450
4.400
9.230
1.500
0.100
1.350
8.280
1 Year
% Chg
Vol. Yr
(000)
-60.58
-98.33
-87.50
-39.71
-52.28
-20.00
-67.06
13.16
6.24
12.44
48.62
33.00
-73.33
-48.76
-95.71
-16.09
-58.33
-84.21
212.12
-2.77
-22.39
21.59
-33.79
9.76
-70.59
50.18
-1.89
27.08
-33.33
-50.00
4.51
-61.59
-2.99
10.97
2.73
89.19
-17.41
-14.35
-44.02
104.67
82.60
-14.76
26.83
-38.03
300.00
-62.76
47.08
10578
9
14046
16815
3108
1696
152728
20918
60723
49580
2684
515307
527
669
18600
100
3310
120991
53352
22242
2737
353
2897
3018
186
18905
52115
4611
316
4411
12
142
271
59
1
15
92
429
152
816
965
5
280
2391
202
19
2
622
888
P/E
na
na
na
na
na
na
na
na
40.46
44.18
12.05
24.01
na
na
na
na
na
na
na
26.87
49.20
na
13.38
na
na
15.00
20.37
na
6.76
59.00
na
na
na
13.68
na
na
na
na
na
31.91
na
na
na
18.82
560.00
8.67
na
na
na
22.08
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
7.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.0
0.2
0.0
0.0
1.1
0.0
1.1
0.0
0.0
0.0
0.0
2.0
2.1
3.3
0.0
0.0
0.0
0.0
Company
Symbol
Northern Trust
Northfield Bancorp Inc.
Northrim BanCorp
Northsight Capital
Northstar Electronics Inc
Northumberland Bancorp
Northumberland Resources
Northway Financial Inc
Northwest Bancorp Inc (WA)
Northwest Bancshares
Northwest Biotherapeutics Inc
Northwest Indiana Bancorp
Northwest Pipe
Northwestern Bancorp (MI)
Norwood Financial Corp
Notify Technology
Nova Measuring Instruments
NovaMed Inc.
Novatel Wireless
Novavax Inc.
Novell
Novellus Systems
Novelos Therapeutics
Novo Energies
Novogen Ltd. (D)
NPB Capital Trust II
NPS Pharmaceuticals
NSTAR Electric Company
NSTAR Electric Company
NT Media
NTELOS Holdings
Nu Horizons Electronics
Nuance Communications
NUCRYST Pharmaceuticals (D)
Numbeer Inc.
Numerex
Numobile
NuPathe Inc.
NuRx Pharmaceuticals
Nutra Pharma
Nutraceutical
Nutrastar International
NutriSystem Inc.
Nutrition 21 Inc.
NuVasive Inc.
NVE Corp.
NVIDIA Corp.
NX Global, Inc.
NXP Semiconductors N.V.
NxStage Medical
NTRS
NFBK
NRIM
NCAP
NEIK
NUBC
NHUR
NWYF
NBCT
NWBI
NWBO
NWIN
NWPX
NWBM
NWFL
NTFY
NVMI
NOVA
NVTL
NVAX
NOVL
NVLS
NVLT
NVNC
NVGN
NPBCO
NPSP
NSARO
NSARP
NTMI
NTLS
NUHC
NUAN
NCST
NUMB
NMRX
NUBL
PATH
NUXP
NPHC
NUTR
NUIN
NTRI
NXXI
NUVA
NVEC
NVDA
NEGS
NXPI
NXTM
Last Price
55.410
13.320
19.320
0.270
0.180
20.000
0.000
7.650
4.900
11.778
0.780
14.900
24.030
253.000
27.770
0.359
8.310
11.530
9.550
2.430
5.920
32.320
0.026
0.045
0.510
25.100
7.900
86.000
78.500
0.025
19.050
6.980
18.180
1.770
0.000
8.645
0.001
9.060
0.030
0.080
14.190
3.480
21.030
0.019
25.650
57.830
15.400
0.003
20.930
24.880
52W
High
52W
Low
59.360
15.300
19.480
0.570
0.350
25.000
0.000
9.100
6.100
12.790
1.720
18.300
29.190
350.000
29.990
0.700
8.480
16.410
11.530
3.170
6.530
33.240
3.050
0.300
3.000
25.500
8.270
91.000
86.000
0.050
20.350
7.350
19.190
1.780
0.000
9.772
0.850
10.220
0.540
0.710
16.990
3.540
32.600
0.067
46.830
58.649
18.960
0.065
21.569
25.070
45.300
10.510
15.160
0.096
0.105
16.050
0.000
5.400
2.750
10.240
0.600
11.300
14.620
196.000
23.940
0.200
3.630
7.710
5.460
1.920
4.110
20.570
0.019
0.040
0.411
20.500
3.100
78.000
67.000
0.004
15.840
2.950
14.120
1.740
0.000
4.010
0.001
5.060
0.021
0.080
11.200
2.050
15.260
0.004
22.110
38.000
8.650
0.002
10.230
7.600
1 Year
% Chg
5.74
-1.48
14.45
-9.90
-41.94
19.40
6.25
68.97
4.50
-1.27
-13.62
-10.54
-26.67
-2.87
-38.12
28.64
-.95
19.82
-8.65
42.65
38.47
-98.97
-73.53
-79.27
19.52
132.35
10.26
4.67
-30.56
6.96
69.42
17.06
1.72
101.05
-99.74
-92.50
-78.35
14.71
-32.53
-19.79
40.09
-17.56
-80.67
197.96
Vol. Yr
(000)
487076
8368
3686
176
5332
44
239
101
185992
48073
97
19608
1
893
690
53671
10145
165356
258820
1603570
651549
383197
18644
6376
437
86216
77
107
1766
48351
22798
726594
955
4861
213759
6545
446
96544
8759
1137
199213
57160
235291
8153
4661031
202055
54966
78157
P/E
18.91
39.18
13.70
na
na
na
na
3.94
na
28.04
na
9.68
na
na
10.68
8.97
12.04
12.96
na
na
28.19
13.47
na
na
na
na
na
na
na
na
15.74
49.86
na
177.00
na
144.08
na
na
na
na
9.10
na
21.68
na
54.57
22.16
24.06
na
na
na
Div.
Yield
2.0
1.5
2.5
0.0
0.0
0.8
0.0
0.0
0.8
3.4
0.0
4.4
0.0
0.0
4.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.0
0.0
5.4
5.1
0.0
5.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
NXT Energy Solutions
NXT Nutritionals
Nymox Pharmaceutical
O'Charley's
O'Reilly Automotive
O2Micro International
Oak Ridge Financial Services
Oak Ridge Micro-Energy
Oak Valley Bancorp (CA)
Oakridge Energy Inc
Oakridge Holdings Inc
OBA Financial Services
Obagi Medical Products
Obscene Jeans Corp.
Occam Networks
Ocean Bio Chem Inc.
Ocean First Financial
Ocean Power Technologies
Ocean Shore Holding Co.
OceanFreight Inc.
Oclaro
Octagon 88 Resources
OCTuS
Oculus Innovative Sciences
OCZ Technology Group
Odimo
Odyssey Marine Exploration
Ohana Pacific Bank (HI)
Ohio Legacy Corp.
Ohio Power Co
Ohio Power Co
Ohio Power Co
Ohio Power Co
Ohio State Bancshares
Ohio Valley Banc Corp
Ohr Pharmaceutical
Ojai Community Bank (CA)
Okana Ventures
OLB Group
Old Dominion Freight Line
Old Harbor Bank (FL)
Old Line Bancshares, Inc. (MD)
Old Point Financial
Old Second Bancorp
Old Second Bancorp
Oldwebsites.com
Olympic Steel
Olympus Pacific Minerals
Omagine Inc.
Omega Flex
NSFDF
NXTH
NYMX
CHUX
ORLY
OIIM
BKOR
OKME
OVLY
OAKR
OKRG
OBAF
OMPI
OBJE
OCNW
OBCI
OCFC
OPTT
OSHC
OCNF
OCLR
OCTX
OCTI
OCLS
OCZ
ODMO
OMEX
OHPB
OLCB
OHIPP
OHIPN
OHIPM
OHIPO
OSBI
OVBC
OHRP
OJCB
OKNV
OLBG
ODFL
OHBK
OLBK
OPOF
OSBC
OSBCP
OLDW
ZEUS
OLYMF
OMAG
OFLX
Last Price
0.520
0.240
7.040
7.200
60.420
6.180
4.420
0.150
5.900
2.350
0.400
13.820
11.550
0.000
8.670
1.870
12.870
5.720
11.450
0.920
13.150
0.000
0.016
1.690
4.820
0.150
2.780
1.850
1.980
70.000
75.000
77.000
69.000
3.000
19.600
0.250
4.500
0.000
0.005
31.990
0.080
8.060
12.050
1.700
3.900
0.020
28.680
0.565
1.900
16.540
52W
High
1.300
3.220
7.760
10.000
63.050
7.900
5.940
4.980
6.500
5.000
0.500
13.990
14.280
0.000
8.840
2.800
13.560
9.670
12.030
3.300
17.450
0.000
0.640
3.200
6.250
0.350
2.900
4.900
5.000
83.000
103.000
90.000
82.500
3.490
25.000
0.800
8.750
0.000
0.070
32.240
1.000
8.990
17.230
7.300
7.860
0.058
36.750
0.689
2.000
18.210
52W
Low
0.230
0.150
2.640
4.380
37.470
4.530
4.000
0.055
4.000
0.250
0.320
9.950
9.580
0.000
4.210
0.910
9.750
4.550
8.800
0.732
7.000
0.000
0.011
1.410
1.790
0.025
0.940
1.800
1.250
68.000
63.000
75.000
63.000
2.600
16.380
0.150
4.000
0.000
0.005
17.560
0.070
6.100
10.400
0.689
1.900
0.002
20.180
0.172
0.250
10.050
1 Year
% Chg
Vol. Yr
(000)
-58.40
-82.86
54.39
9.92
58.50
18.16
4.00
-65.91
33.79
50.64
11.11
-3.75
60.56
87.02
13.99
-36.51
27.93
-66.85
78.91
-85.45
-7.65
154.24
97.16
2.78
21.47
-13.58
19.05
.00
9.52
13.21
-11.03
-51.46
-18.18
-88.99
56.30
-90.59
22.31
-22.51
-75.33
-25.43
-33.99
-11.97
61.43
192.31
18.14
2208
93220
23325
36694
349820
54848
114
96
467
27
184
3746
23319
28861
9397
13243
14871
2108
171329
202174
4121
35177
25333
1473
94835
10
1086
2
14
50
22
8
1620
571
100
1504
140741
377
481
1580
25002
3233
127
25894
8357
2228
2183
P/E
na
na
na
na
21.66
618.00
40.18
na
na
na
6.67
na
22.21
na
na
8.50
13.00
na
14.68
.51
82.19
na
na
na
na
na
na
na
na
na
na
na
na
na
14.74
na
na
na
na
28.06
na
17.52
41.55
na
na
na
260.73
na
na
38.47
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.7
0.0
2.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.1
5.6
5.5
6.0
0.0
4.2
0.0
0.0
0.0
0.0
0.0
0.0
1.5
4.1
0.0
0.0
0.0
0.3
0.0
0.0
0.0
Company
Symbol
Omega Navigation
Omeros
Omni Bio Pharmaceutical
Omni Ventures
OmniAmerican Bancorp
Omnicell Inc
Omnicity
OmniComm Systems
Omnimmune Holdings
OmniReliant Holdings
OmniVision Technologies
Omphalos Corp.
On Assignment
ON Semiconductor
On Time Filings, Inc.
On Track Innovations Ltd
On4 Communications
OncoGenex Pharmaceuticals
Oncolytics Biotech
Oncothyreon Inc.
OncoVista Innovative Therapies
One Bio Corp.
One E-Commerce
Oneida Financial Corp
Online Resources
Online Tele-Solutions, Inc.
Online Vacation Center
Onstream Media (D)
Onvia Inc.
Onyx Pharmaceuticals
Op-Tech Environmental Svcs
Open Energy Corp.
Open Text
OpenTable
Openwave Systems
Opexa Therapeutics
Opexa Therapeutics
Ophthalmic Imaging Sys Inc
Oplink Communications
OPNET Technologies
Opnext
Optelecom-NKF
Optex Systems Holdings
OPTi Inc.
Optibase Ltd
Optical Cable
Optimer Pharmaceuticals
Optimized Transportation
OptimizeRx
OptimumBank Holdings
ONAV
OMER
OMBP
OMVEE
OABC
OMCL
OMCY
OMCM
OMMH
ORHI
OVTI
OMPS
ASGN
ONNN
OTMF
OTIV
ONCI
OGXI
ONCY
ONTY
OVIT
ONBI
ONCE
ONFC
ORCC
ONTS
ONVC
ONSM
ONVI
ONXX
OTES
OEGY
OTEX
OPEN
OPWV
OPXA
OPXAW
OISI
OPLK
OPNT
OPXT
OPTC
OPXS
OPTI
OBAS
OCCF
OPTR
OPTZ
OPRX
OPHC
Last Price
1.280
8.240
4.000
0.140
13.550
14.450
0.050
0.080
0.025
0.043
29.610
0.120
8.150
9.880
0.000
3.090
0.010
16.790
6.700
3.260
0.330
6.490
0.015
7.850
4.650
0.000
0.280
0.800
4.630
36.870
0.070
0.080
46.060
70.480
2.120
1.470
0.510
0.850
18.470
26.770
1.760
2.410
0.017
2.300
1.390
3.120
11.310
0.001
0.820
4.960
52W
High
3.500
8.990
12.500
0.140
13.750
15.380
0.410
0.102
0.390
0.400
33.000
0.510
8.850
9.970
0.000
3.370
0.420
22.720
6.950
5.900
0.470
30.750
0.020
10.946
5.480
0.000
1.000
3.420
8.500
37.380
0.500
0.080
50.970
76.690
2.900
3.070
2.500
1.390
20.880
27.279
2.760
3.510
0.150
4.400
1.750
4.010
13.860
0.585
2.450
11.000
52W
Low
1.030
5.020
2.990
0.140
10.120
10.930
0.040
0.030
0.020
0.035
12.120
0.005
4.170
6.070
0.000
1.210
0.009
11.830
2.050
2.150
0.150
5.990
0.003
7.060
3.580
0.000
0.200
0.720
2.720
19.540
0.060
0.080
36.000
24.200
1.570
1.020
0.260
0.550
13.250
7.500
1.290
1.150
0.011
2.110
1.180
2.160
7.680
0.001
0.750
1.320
1 Year
% Chg
-58.97
17.38
-66.67
.00
23.61
-83.33
-84.38
-89.25
103.93
-40.00
13.99
12.02
127.21
-95.92
-24.64
156.70
-39.52
106.25
-78.47
500.00
-19.87
-11.60
-68.89
-53.70
-41.17
25.66
-66.67
.00
13.31
176.83
-7.02
-22.63
-44.57
13.33
12.69
119.61
-7.37
-14.23
-88.28
-32.35
4.51
-5.45
.35
-99.75
-42.82
Vol. Yr
(000)
14994
14175
131
0
18775
42870
5280
1576
1112
421
411476
43
31872
2183821
28783
31603
19677
32290
44235
2053
58
363
1472
23240
208
10997
5928
249233
138
0
88052
93439
122766
50668
878
1712
51232
26061
83540
3997
16520
10813
1591
1740
50901
1217654
946
522
P/E
4.27
na
na
na
na
96.33
na
na
na
na
30.84
na
58.21
11.36
na
na
na
na
na
8.36
na
na
na
16.02
na
na
4.67
na
na
na
na
na
24.24
138.20
na
na
na
na
26.01
65.29
na
na
na
3.83
4.48
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.5
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
Company
Symbol
Optionable Inc.
Options Media Group Holdings
optionsXpress
Oracle Corp.
Oragenics Inc.
Oramed Pharmaceuticals
Oranco Inc
Orange 21
Orange Community Bancorp
Orange County Business Bank
OraSure Technologies
ORBCOMM Inc.
Orbit International
Orbit/Fr Inc.
Orbital Corp.
Orbotech
Orchid Cellmark
Orckit Communication
Oregon Bancorp
Oregon Gold
Oregon Pacific Bancorp
Orexigen Therapeutics
Organa Gardens International
Organic Sales and Marketing
Origin Agritech
OriginOil Inc.
Oritani Financial
Oromin Explorations Ltd
Orrstown Financial Services
Orthofix International
Orthovita Inc
Osage Bancshares
Osage Exploration and Develop.
OSI Systems Inc.
Osiris Therapeutics
Osler
Ossen Innovation Co.
Osteologix Inc.
Oteegee Innovations, Inc.
Otelco
Ottawa Savings Bancorp
Otter Tail Corp.
Otter Tail Corp.
Otter Tail Corp.
OurPet's Company
Outdoor Channel Holdings
Overland Storage (D)
Overstock.com Inc
Owens Corning
Oxford Bank Corp
OPBL
OPMG
OXPS
ORCL
ORNI
ORMP
ORNC
ORNG
OCBN
OCBB
OSUR
ORBC
ORBT
ORFR
OBTMY
ORBK
ORCH
ORCT
ORBN
ORGG
ORPB
OREX
OGNG
OGSM
SEED
OOIL
ORIT
OLEPF
ORRF
OFIX
VITA
OSBK
OEDV
OSIS
OSIR
OSLE
OSN
OLGX
OTGI
OTT
OTTW
OTTR
OTTRO
OTTRP
OPCO
OUTD
OVRL
OSTK
OCWAW
OXBC
Last Price
0.017
0.007
15.670
31.300
3.000
0.300
0.000
1.350
4.850
3.850
5.750
2.590
3.794
2.800
3.350
13.070
1.980
2.940
7.000
2.300
2.000
8.080
0.006
0.060
10.650
0.191
12.240
1.082
27.410
29.000
2.010
6.900
0.030
36.360
7.790
2.000
4.740
0.400
0.036
18.180
5.250
22.540
77.000
65.000
1.000
7.170
1.480
16.480
3.270
0.250
52W
High
0.055
0.078
21.070
32.270
20.400
0.560
0.000
1.500
5.750
6.200
6.800
2.760
3.950
3.700
8.400
13.440
2.190
5.810
8.150
5.750
4.000
11.150
0.019
0.180
15.020
0.350
12.680
1.455
36.530
38.600
4.680
9.990
0.079
38.980
9.240
2.600
6.110
0.710
1.050
18.980
9.500
25.390
82.500
72.250
1.080
7.301
3.520
26.500
5.600
3.000
52W
Low
0.011
0.004
14.120
21.240
2.950
0.270
0.000
1.090
4.000
3.550
3.180
1.640
2.820
1.010
2.880
8.570
1.345
2.180
5.250
0.920
1.100
3.810
0.001
0.035
6.630
0.110
8.400
0.562
20.000
26.000
1.600
6.500
0.020
22.800
5.390
1.500
4.050
0.250
0.017
13.660
5.000
18.240
62.500
58.000
0.450
4.311
1.130
10.880
1.620
0.100
1 Year
% Chg
-41.38
-89.57
1.42
27.60
-50.00
-33.33
-9.35
-33.04
13.19
-4.07
-1.45
135.29
-52.68
39.94
15.79
1.03
-14.11
-42.86
8.60
-46.67
-66.67
-9.52
-34.14
33.72
36.10
-21.42
-6.24
-42.74
-30.93
7.14
33.28
9.10
.00
-21.57
-66.97
21.61
-44.44
-9.19
13.87
8.33
72.41
23.62
-35.65
21.53
55.71
-88.89
Vol. Yr
(000)
11398
275039
110808
7934423
414
5768
133
80
497
45026
12253
1553
1090
198
18864
7249
18844
39
10
45
322689
9261
1232
352509
70668
83726
11273
5999
28073
119624
760
5501
64278
25700
5
5171
1622
59475
11846
22
37731
28
18
1834
10420
4300
53937
4333
275
P/E
na
na
16.32
16.39
na
na
na
na
na
na
na
na
37.94
na
na
18.67
na
na
na
na
na
na
na
na
na
na
58.29
na
13.57
11.20
na
na
na
27.55
31.16
na
na
na
na
na
na
40.25
na
na
20.00
717.00
na
32.96
na
na
Div.
Yield
0.0
0.0
2.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
0.0
3.2
0.0
3.3
0.0
0.0
4.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
9.3
0.0
5.3
5.7
5.6
0.0
0.0
0.0
0.0
0.0
2.2
Company
Symbol
Oxford Investments Holdings
Oxigene Inc. (D)
Oxigene Inc. (D)
Oxigene Inc. (D)
Oxis Intl Inc
Oxygen Biotherapeutics
OYO Geospace
P&F Industries
P2 Solar
PAB Bankshares (D)
Paccar Inc.
Pacer International Inc
Pacific Alliance Corp
Pacific Bepure Industry
Pacific Biomarkers
Pacific Biosc. of California
Pacific Blue Energy
Pacific Capital (D)
Pacific City Financial (CA)
Pacific Commerce Bank (CA)
Pacific Continental
Pacific Ethanol (D)
Pacific Financial Corp. (WA)
Pacific Health Care Org.
Pacific International Bancorp
Pacific Mercantile Bancorp
Pacific North West Capital
Pacific Premier Bancorp Inc
Pacific Sands Inc
Pacific Software
Pacific Sunwear of California
Pacific Valley Bank (CA)
Pacific Webworks Inc
Pacific West Bank (OR)
Pacifichealth Lab Inc
Pacificorp
Pacificorp
Pacificorp
Pacificorp
Pacificorp
Pacificorp
PacWest Bancorp
PAETEC Holding Corp.
Paid Inc.
Pain Therapeutics Inc
Palmdale Executive Homes
Palomar Medical Technologies
Pam Transport Service
Pan American Goldfields
Pan American Silver
OXIHF
OXGMW
OXGN
OXGNW
OXIS
OXBT
OYOG
PFIN
PTOS
PABK
PCAR
PACR
PALC
PBEP
PBMC
PACB
PBEC
PCBCD
PFCF
PFCI
PCBK
PEIX
PFLC
PFHO
PIBW
PMBC
PAWEF
PPBI
PFSD
PFSF
PSUN
PVBK
PWEB
PWBO
PHLI
PPWRM
PPWLO
PPWRL
PPWLM
PPWLL
PCPWP
PACW
PAET
PAYD
PTIE
PMDX
PMTI
PTSI
MXOM
PAAS
Last Price
0.030
0.000
0.234
0.000
0.145
1.920
99.110
3.640
0.060
0.340
57.340
6.840
2.000
2.000
0.230
15.910
0.105
28.260
1.750
3.000
10.060
0.722
4.550
0.220
3.900
3.710
0.125
6.480
0.115
0.000
5.420
6.360
0.071
0.850
0.150
82.500
93.000
90.000
125.000
83.000
96.000
21.380
3.740
0.260
6.750
0.000
14.210
11.220
0.239
41.210
52W
High
0.100
0.000
1.380
0.000
0.215
7.740
100.300
3.640
0.430
3.410
57.830
9.450
6.400
2.400
0.650
17.470
1.360
549.000
5.000
6.900
12.190
2.750
5.000
0.550
4.000
5.400
0.240
6.480
0.120
0.000
6.840
11.000
0.195
4.500
0.220
85.750
96.000
92.000
125.000
87.000
97.580
24.980
5.300
0.520
8.830
0.000
15.080
18.600
0.580
41.880
52W
Low
0.003
0.000
0.191
0.000
0.050
1.880
33.850
1.520
0.050
0.300
33.450
2.700
2.000
1.500
0.150
11.250
0.085
22.000
1.660
2.500
8.050
0.370
3.650
0.206
2.250
2.699
0.070
3.260
0.020
0.000
2.920
5.760
0.050
0.500
0.055
66.000
80.100
73.250
90.500
77.000
81.000
16.560
2.930
0.165
4.240
0.000
8.560
9.250
0.150
20.000
1 Year
% Chg
Vol. Yr
(000)
-40.00
-79.47
-67.89
131.08
40.00
-85.00
-84.55
58.09
116.46
-42.86
-53.06
-70.56
-43.55
-40.00
-12.06
1.65
16.67
-60.00
-2.50
22.85
-29.58
91.91
161.36
36.18
-5.07
.00
-63.83
7.14
24.81
16.10
12.50
30.21
7.79
12.28
6.10
-9.88
-44.68
25.93
40.97
8.62
-44.42
73.08
3923
293414
56564
9365
6021
744
8389
5241
743951
161570
12
5
5449
20999
53378
11059
400
115
9930
767889
144
61
24
4729
3148
2298
17342
253361
125
49780
45
4681
45
1
24
2
64
51
62701
157516
125964
43975
28892
4460
26020
323344
P/E
na
na
na
na
na
na
43.85
na
na
na
60.36
19.54
na
na
na
na
na
na
na
na
47.90
na
na
na
na
na
na
10.13
na
na
na
na
.65
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
44.31
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.4
0.0
4.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.2
Company
Symbol
Pan Pacific Bank (CA)
Pana-Minerales SA
Paneltech Intl Holdings
Panera Bread
Pansoft
Pantry Inc
Papa John's Intl
Paperworks, Inc.
Paradigm Holdings, Inc. (NV)
Paradigm Oil and Gas
Paradise Inc
Paragon National Bank (TN)
Paragon REIT
Parametric Sound Corp.
Parametric Technology Corp.
PAREXEL International
Park Bancorp
Park Ohio Holding
Park Place Energy
Park Sterling Bank
Parke Bancorp Inc.
Parkervision Inc (D)
Parks! America
Parkvale Financial
Parkview Group
Parkway Bank
Parlux Fragrances
Partner Communications Co
Pascack Bancorp, Inc.
Passport Arts Inc.
PASSUR Aerospace
Patapsco Bancorp Inc
Pathfinder Bancorp Inc
Patient Safety Technologies
Patio Bahia Inc.
Patrick Industries
Patriot Federal Bank (NY)
Patriot Gold
Patriot National Bancorp
Patriot Scientific Corp
Patriot State Bank
Patriot Transport. Holdings
Patterson Companies Inc.
Patterson-UTI Energy
Paulson Cap Corp
Pavilion Bancorp
Paxton Energy
Paychex Inc.
Payment Data Systems
PC Connection
PPFC
PNAM
PNLT
PNRA
PSOF
PTRY
PZZA
PPKS
PDHO
PDGO
PARF
PGNN
PRLE
PAMT
PMTC
PRXL
PFED
PKOH
PKPL
PSTB
PKBK
PRKR
PRKA
PVSA
PKVG
PKWY
PARL
PTNR
PSBR
PPOR
PSSR
PATD
PBHC
PSTX
PBAH
PATK
PFDB
PGOL
PNBK
PTSC
PTOK
PATR
PDCO
PTEN
PLCC
PVLN
PXTE
PAYX
PYDS
PCCC
Last Price
2.000
0.000
0.120
101.210
4.306
19.860
27.700
0.000
0.020
0.331
14.010
2.500
0.090
0.390
22.530
21.230
3.600
20.910
0.100
6.180
10.000
0.459
0.005
9.180
2.500
0.550
2.930
20.320
5.250
0.000
2.900
1.900
8.500
0.940
0.100
1.895
11.350
0.120
2.100
0.083
7.000
92.960
30.630
21.550
1.090
63.150
0.280
30.910
0.022
8.860
52W
High
2.250
0.000
1.010
106.870
7.530
24.440
28.838
0.000
0.090
2.040
19.000
3.750
0.100
0.500
23.360
25.640
7.299
23.700
1.050
8.950
12.485
2.500
0.030
12.390
12.000
2.500
2.962
22.969
6.300
0.000
3.350
3.250
8.500
2.000
0.100
3.690
12.500
0.450
3.000
0.257
9.000
99.370
32.840
22.670
1.630
63.150
1.228
32.820
0.080
9.880
52W
Low
1.050
0.000
0.011
64.890
3.190
12.000
21.510
0.000
0.020
0.055
14.010
1.850
0.080
0.200
15.060
14.020
3.250
5.320
0.050
5.030
6.864
0.349
0.005
5.750
0.700
0.250
1.520
15.110
4.150
0.000
1.010
1.550
5.105
0.450
0.100
1.670
10.050
0.100
1.410
0.076
3.760
65.745
24.130
11.850
0.850
63.150
0.022
24.652
0.010
5.750
1 Year
% Chg
33.33
-76.47
51.20
-17.19
46.14
18.58
-61.54
-44.83
-22.17
-3.85
12.50
37.88
50.57
10.77
270.09
-72.22
-1.90
29.56
-74.92
-75.00
32.09
-45.00
38.68
8.24
5.00
45.73
-29.63
51.79
-50.53
-22.02
-5.42
-45.45
35.48
-50.60
-22.22
-1.59
9.47
40.39
-31.45
.00
1150.94
.88
10.00
31.26
Vol. Yr
(000)
181
52
117667
2935
57687
39129
465
49908
5
124
22
3055
299425
164588
215
12514
1679
11224
831
47408
1425
1273
62
224
9200
47913
61
149
144
102
2204
10
2489
32
5531
2442
96262
34
842
265121
1337955
660
0
1068
874524
4597
8693
P/E
na
na
na
30.03
14.85
16.97
16.29
na
na
na
na
na
na
na
38.19
18.46
na
15.26
na
na
7.09
na
na
7.23
na
na
na
na
na
na
na
na
11.49
na
na
5.26
na
na
na
na
na
41.32
16.21
71.83
na
19.80
na
22.73
na
11.97
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.5
0.0
0.0
0.0
0.0
0.0
15.8
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
0.0
8.0
0.0
0.0
0.0
2.3
3.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.9
0.0
2.0
0.0
4.0
0.0
0.0
Company
Symbol
PC Mall
Pc-Tel Inc
Pcs Edventures!.Com Inc
PDF Solutions
PDI Inc.
PDL BioPharma
Peapack Gladstone
PediatRx Inc.
Pediment Gold
Peerless Systems
Peet's Coffee and Tea
Pegasi Energy Resources
Pegasus Tel, Inc.
Pegasystems Inc.
Pekin Life Ins Co
Penford Corp.
Peninsula Bank Holding (CA)
Penn Millers
Penn National Gaming
PennantPark Investment
Pennichuck Corp
Penns Woods Bancorp
Penseco Financial Svcs Corp
Penson Worldwide
People's Liberation
Peoples Bancorp (OH)
Peoples Bancorp of N. Carolina
Peoples Bancorporation
Peoples Bank Of Commerce (OR)
Peoples Educational Holdings
Peoples Federal Bancshares
Peoples Financial Corp. (MS)
Peoples Financial Services
Peoples United Financial
Peoples-Sidney Financial
Peoplestring Corp.
Perceptron Inc.
Peregrine Industries Inc
Peregrine Pharmaceuticals
Perfect World
Perfectenergy International
Perficient Inc
Performance Technologies
Perfumania Holdings (E)
Pericom Semiconductor
Perma-Fix Envir Serv
Pernix Group
Perpetual Fed Svg Bk Urbana
Perrigo Company
Perry Ellis International
MALL
PCTI
PCSV
PDFS
PDII
PDLI
PGC
PEDX
PEZGF
PRLS
PEET
PGSI
PTEL
PEGA
PKIN
PENX
PBKH
PMIC
PENN
PNNT
PNNW
PWOD
PFNS
PNSN
PPLB
PEBO
PEBK
PBCE
PBCO
PEDH
PEOP
PFBX
PFIS
PBCT
PPSF
PLPE
PRCP
PGID
PPHM
PWRD
PFGY
PRFT
PTIX
PERF
PSEM
PESI
PRXG
PFOH
PRGO
PERY
Last Price
7.570
6.000
0.130
4.820
10.540
6.230
13.050
1.100
2.430
3.150
41.740
0.300
0.000
36.630
9.750
6.110
6.100
13.230
35.150
12.250
27.360
39.800
35.500
4.890
0.110
15.650
5.253
1.650
10.450
0.980
13.010
15.160
26.600
14.010
6.500
0.000
4.940
0.110
2.300
23.650
0.080
12.500
1.640
9.000
10.980
1.630
0.030
13.400
63.330
27.470
52W
High
7.880
7.120
1.010
5.400
11.780
7.300
16.570
1.220
2.454
3.230
43.000
0.400
0.000
39.660
10.500
12.150
8.000
15.000
37.320
12.860
28.390
41.260
38.750
10.540
0.396
19.020
7.840
3.000
10.450
2.865
13.480
23.120
29.000
17.080
10.010
0.000
5.750
3.990
4.300
44.630
0.530
13.130
3.005
11.990
12.530
2.510
0.060
13.500
68.380
28.970
52W
Low
3.200
4.800
0.110
3.450
4.326
4.970
10.510
0.200
0.963
2.500
31.470
0.120
0.000
20.360
9.000
4.500
4.600
10.240
22.345
8.090
19.000
26.400
31.500
4.370
0.050
9.250
4.460
1.120
8.100
0.750
10.100
10.500
18.050
12.200
5.250
0.000
3.010
0.110
1.250
20.750
0.060
8.160
1.600
5.080
7.900
1.240
0.030
9.800
37.460
14.200
1 Year
% Chg
45.02
1.35
-85.56
25.19
118.67
-9.18
2.92
52.76
19.32
25.16
-3.23
7.74
-2.50
-29.69
-21.29
20.27
29.28
37.33
29.48
22.69
2.01
-46.03
-47.62
61.67
6.13
-40.22
26.67
-29.50
-25.39
47.37
-16.11
-29.73
49.70
-95.60
-22.30
-40.04
-77.14
48.28
-41.22
25.00
-4.77
-28.19
31.37
59.00
82.40
Vol. Yr
(000)
17666
11552
8251
19400
9068
689361
4125
98
17284
5441
36831
6263
74405
572
9947
162
3073
192524
85378
3477
1900
253
36535
1563
6598
802
210
32
355
5322
2191
167
1202980
22
4462
1
117878
195033
9990
35484
1980
1026
26137
53049
13
91
263042
29322
P/E
25.23
na
na
na
na
7.24
21.39
na
na
12.60
34.50
na
na
305.25
na
na
9.84
na
na
na
35.08
14.47
11.64
na
na
38.17
20.20
2.58
na
na
na
89.18
19.00
60.91
11.61
na
na
na
na
40.08
na
62.50
na
na
14.64
13.58
na
na
21.32
15.18
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.3
1.7
0.0
0.0
0.0
0.0
8.5
2.7
4.7
3.1
0.0
0.0
2.5
1.5
1.2
0.0
0.0
0.0
1.5
2.3
4.4
4.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.8
0.4
0.0
Company
Symbol
Pervasip Corp.
Pervasive Software
Petaquilla Minerals
Petmed Express Inc.
PetroAlgae
Petrocorp Inc.
PetroHunter Energy
Petroleum Development
Petsmart
PF Chang's China Bistro
PFSweb
PGT Inc.
Pharma-Bio Serv Inc.
Pharmaceutical Product
Pharmacyclics
Pharmasset
Phazar Corp
PHI Group
PHI Inc.
PHI Inc.
Phoenix International Ventures
PhotoMedex
Photonics Products Group
Photronics Inc.
Phreadz, Inc.
PhyHealth Corp.
Physicians Formula (D)
PhytoMedical Technologies
Pico Holdings
Piedmont Mining Co
Pimi Agro Cleantech Inc
Pinnacle Airlines Corp.
Pinnacle Bancshares
Pinnacle Bancshares Corp
Pinnacle Bank (CA)
Pinnacle Financial Part Inc
Pinpoint Advance
Pioneer Bancshares Inc
Pioneer Power Solutions
Piranha Ventures, Inc.
Pitney Bowes
Pixelworks
Pizza Inn
Plaintree Systems
Plan A Promotions
Planar Systems
Plata Resources
Platinum Energy Resources
Platinum Studios
Play LA
PVSP
PVSW
PTQMF
PETS
PALG
PTCP
PHUN
PETD
PETM
PFCB
PFSW
PGTI
PBSV
PPDI
PCYC
VRUS
ANTP
PHIE
PHII
PHIIK
PIVN
PHMDD
PHPG
PLAB
PHDZ
PYHH
FACE
PYTO
PICO
PIED
PIMZ
PNCL
PCLB
PPBN
PBNK
PNFP
PPACW
PNBI
PPSI
PNHV
PBOWP
PXLW
PZZI
PTEEE
PAPM
PLNR
PTAE
PGRIU
PDOS
PLLAF
Last Price
0.070
5.170
1.059
17.810
10.900
2.000
0.020
42.250
39.820
48.460
3.960
2.450
0.260
27.140
6.080
43.560
4.540
0.015
21.130
18.840
0.130
8.010
0.950
5.910
0.600
0.010
3.760
0.014
31.800
0.015
0.110
7.900
9.750
8.800
2.750
13.580
0.000
17.950
2.950
0.040
505.000
3.480
1.950
0.060
0.300
2.070
0.000
0.350
0.062
1.010
52W
High
52W
Low
1.600
5.599
1.218
24.630
26.750
2.500
0.050
43.010
40.760
53.390
5.230
3.700
0.480
28.031
8.600
49.890
6.370
0.060
24.100
23.150
1.030
13.800
1.350
7.250
1.010
0.010
4.240
0.050
39.490
0.043
0.200
8.720
10.250
9.900
5.750
18.980
0.000
18.250
3.400
0.060
505.000
5.980
2.200
0.330
0.400
3.750
0.000
0.350
0.140
1.050
0.020
4.350
0.290
14.680
6.000
1.010
0.012
17.920
25.010
35.500
1.357
1.500
0.100
19.695
2.960
18.990
2.630
0.010
13.150
12.650
0.030
4.830
0.900
3.520
0.035
0.010
1.900
0.010
27.180
0.010
0.100
4.320
8.150
6.800
2.500
8.400
0.000
13.500
0.010
0.040
505.000
2.520
1.510
0.010
0.300
1.600
0.000
0.350
0.040
0.050
1 Year
% Chg
Vol. Yr
(000)
-91.25
7.26
31.54
.85
-52.59
-20.00
5.26
132.02
49.19
27.83
165.77
16.67
-21.21
22.64
93.63
110.43
35.12
-72.91
-.05
-8.99
-87.38
40.53
-5.00
32.81
311.76
36.73
-65.75
-2.84
-31.82
14.83
-2.99
23.08
-31.25
-4.50
15.81
.00
14.47
21.88
100.00
-25.00
-26.33
.00
24.00
98.04
7557
10643
56815
67825
25
2
88441
64371
299462
145487
51597
13635
244
286617
107467
55658
4892
22406
894
9390
667
325
706
122894
273
1
7726
53994
16505
14916
30
24679
119
78
89
63705
211
21
96
1411
0
28371
2758
154
1
7419
0
38136
72
P/E
na
25.85
na
16.80
na
na
na
na
21.41
25.51
na
na
na
33.10
na
na
na
na
21.56
17.28
na
na
na
15.97
na
na
na
na
na
na
na
6.42
12.83
18.33
na
na
na
na
na
na
na
34.80
10.83
na
na
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
1.3
1.7
0.0
0.0
0.0
2.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.6
0.0
0.0
0.0
2.7
0.0
0.0
0.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Players Network Inc
Plaza Bank (CA)
Plaza Bank (WA)
PLC Systems
Plexus
Plug Power (D)
Plumas Bancorp (Quincy, CA)
Pluristem Therapeutics
PLX Technology Inc
PMC-Sierra Inc.
PMFG, Inc.
PML Inc.
PNI Digital Media
Point.360
Pointer Telocation Ltd.
Points International
Poker Magic
PokerTek (D)
Polar Wireless Corp.
Pole Perfect Studios
Pollex Inc.
Polonia Bancorp (PA)
Polycom
PolyMedix
Polymer Group Inc.
Polymer Group Inc.
Poniard Pharmaceuticals (D)
Pool Corporation
Pope Resources
Popular Inc.
Popular Inc.
Popular Inc.
Portec Rail Products
Porter Bancorp
Portfolio Recovery Associates
Portlogic Systems
Portsmouth Square Inc
PositiveID (D)
Positron Corp
PostRock Energy
Potlatch Corp.
Potomac Bancshares Inc
Powell Industries
Power 3 Medical Products
Power Air
Power Efficiency Corporation
Power Integrations
Power of the Dream Ventures
Power Oil & Gas
Power-One Inc.
PNTV
PLZB
PZBW
PLCSF
PLXS
PLUG
PLBC
PSTI
PLXT
PMCS
PMFG
PMLN
PNDMF
PTSX
PNTR
PTSEF
POKR
PTEK
BCDI
PPFT
PLLX
PBCP
PLCM
PYMX
POLGA
POLGB
PARD
POOL
POPE
BPOPM
BPOPN
BPOP
PRPX
PBIB
PRAA
PGSY
PRSI
PSID
POSC
PSTR
PCH
PTBS
POWL
PWRM
PWAZ
PEFF
POWI
PWRV
PWOIF
PWER
Last Price
0.149
1.750
1.690
0.066
30.940
0.371
2.340
1.430
3.610
8.590
16.400
3.500
1.600
0.880
6.040
0.697
0.000
0.702
0.705
2.850
0.012
5.500
38.980
1.000
16.000
16.050
0.520
22.540
36.800
19.750
20.430
3.140
11.790
10.310
75.200
0.700
23.000
0.620
0.050
3.760
32.550
4.850
32.880
0.022
0.200
0.150
40.160
0.150
0.120
10.200
52W
High
0.405
3.050
2.450
0.300
39.660
0.777
3.780
1.750
6.700
9.730
18.730
3.500
1.826
2.450
8.000
0.837
0.000
1.630
1.250
3.050
0.100
7.750
40.910
1.430
25.000
20.500
2.700
26.210
38.610
20.500
22.010
4.225
12.580
14.724
78.000
0.700
27.000
1.990
0.300
22.980
41.760
6.340
37.650
0.170
0.620
0.320
46.300
0.510
2.350
13.040
52W
Low
0.038
1.260
1.200
0.055
21.080
0.360
1.920
0.940
3.000
6.850
11.560
3.500
1.247
0.750
5.600
0.369
0.000
0.370
0.500
0.035
0.001
4.800
22.150
0.720
14.000
12.750
0.350
18.170
23.323
13.340
15.020
1.700
10.070
9.019
41.500
0.570
17.250
0.500
0.020
2.750
29.641
4.300
26.260
0.016
0.070
0.101
26.260
0.069
0.101
3.020
1 Year
% Chg
148.33
12.18
-15.50
-56.00
8.64
-47.75
-22.00
23.28
11.76
-.81
1.17
.00
-4.08
-26.05
-4.88
83.29
1.74
-69.25
-21.43
56.11
-26.95
14.29
25.88
-71.58
18.13
49.59
27.58
21.97
38.94
10.08
-28.02
67.67
33.33
-43.64
-28.57
2.10
-15.65
4.28
-85.62
-33.33
-50.82
10.45
5.63
-94.23
134.48
Vol. Yr
(000)
67762
45
129
4351
80532
151778
435
24997
49555
977857
8471
0
11264
1429
691
45273
22258
4337
144
160
50
411627
40396
1726
14
285859
91749
1128
355
829
4066953
13681
2175
30879
13
14
73438
661491
7444
81107
247
16789
523769
487
4590
89404
1904
11754
927480
P/E
na
na
na
na
14.13
na
na
na
20.06
13.22
na
na
na
na
86.29
34.83
na
na
na
na
na
na
70.87
na
na
na
na
20.31
245.33
na
na
na
28.07
36.82
19.13
na
na
na
na
na
38.75
4.29
15.29
na
na
na
23.62
na
na
15.45
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.2
2.7
7.8
8.4
0.0
2.0
0.4
0.0
0.0
0.0
0.0
0.0
0.0
6.2
2.0
0.0
0.0
0.0
0.0
0.5
0.0
0.0
0.0
Company
Symbol
Power-Save Energy Company
PowerSecure International
PowerSh Glb Coal E.T.F.
PowerSh Glb Gold Pr Met E.T.F.
PowerSh Glb Steel E.T.F.
PowerSh Glb Wind Energy E.T.F.
PowerSh Global Agriculture
PowerSh Mid East N. Afr E.T.F.
PowerSh NASDAQ Internet E.T.F.
PowerSh QQQ E.T.F.
PowerSh S&P SmallCap Energy
PowerSh S&P SmCap Cons.Staples
PowerSh S&P SmCap ConsumerDisc
PowerSh S&P SmCap Financials
PowerSh S&P SmCap Health Care
PowerSh S&P SmCap Industrials
PowerSh S&P SmCap Info Tech
PowerSh S&P SmCap Materials
PowerSh S&P SmCap Utilities
PowerSh US 1500 E.T.F.
PowerVerde
Powerwave Technologies
Powin Corp.
POWRtec International
Pozen
Prana Biotechnology Ltd
Precision Aerospace Components
Precision Optics
Precision Petroleum
Preferred Bank Los Angeles
Preferred Voice Inc
Preformed Line Products
Premier Alliance Group
Premier Comm. Bancorp (CA)
Premier Energy
Premier Exhibitions
Premier Financial Bancorp
Premier Holding Corp
Premier Power Renewable Energy
Premier Service Bank (CA)
Premier Valley Bank
Premiere Publishing Group
Premierwest Bancorp (D)
Presidential Life
Presidio Bank
Press Corporation
Presstek
Pressure BioSciences
Prestige Capital
PRGX Global, Inc.
PWSV
POWR
PKOL
PSAU
PSTL
PWND
PAGG
PMNA
PNQI
QQQQ
XLES
XLPS
XLYS
XLFS
XLVS
XLIS
XLKS
XLBS
XLUS
PRFZ
PWVI
PWAV
PWON
SFCF
POZN
PRAN
PAOSD
PEYE
PPTO
PFBC
PRFV
PLPC
PIMO
PCBP
PNRC
PRXI
PFBI
PRHL
PPRW
PSBK
PVLY
PPBL
PRWT
PLFE
PDOB
PRSZF
PRST
PBIO
PGEC
PRGX
Last Price
0.080
7.780
37.402
50.010
23.820
9.869
32.030
13.710
34.690
54.460
33.550
29.510
28.010
27.150
28.280
29.310
29.400
28.760
28.316
64.470
0.550
2.540
0.450
0.400
6.650
1.250
0.100
0.150
0.031
1.760
0.040
58.525
0.960
7.500
0.020
1.960
6.400
0.000
1.100
1.350
4.250
0.024
0.340
9.930
6.300
0.000
2.220
1.400
0.520
6.330
52W
High
0.740
11.810
37.630
53.490
25.260
16.360
32.140
14.760
36.230
54.960
34.030
30.270
29.650
33.965
30.840
29.930
29.560
29.160
28.770
65.270
0.950
2.770
0.550
0.420
12.680
3.350
3.000
3.600
0.140
3.680
0.500
63.750
1.010
8.700
1.050
2.500
10.250
0.000
3.500
6.000
5.000
0.085
1.630
12.870
6.850
0.000
5.190
2.290
1.010
6.930
52W
Low
0.065
6.070
22.310
32.760
17.100
9.100
14.130
11.530
12.050
41.550
20.890
21.000
11.010
22.160
13.010
18.870
17.520
20.860
22.330
28.020
0.250
1.050
0.110
0.400
5.450
1.020
0.100
0.010
0.010
1.180
0.040
26.700
0.520
5.500
0.020
1.010
5.754
0.000
1.030
1.200
1.961
0.005
0.311
8.340
5.300
0.000
1.550
1.020
0.048
3.600
1 Year
% Chg
-68.00
7.91
29.33
30.88
6.43
-36.04
19.78
6.28
34.18
19.04
27.31
37.50
101.59
11.20
-5.30
-96.67
-86.36
-65.56
-2.22
-76.47
33.62
-3.03
.13
-97.14
35.17
-4.48
-60.00
-73.00
66.75
60.00
-76.06
8.52
.80
4.23
-6.67
108.00
7.11
Vol. Yr
(000)
16632
31842
2439
2967
1300
3800
6660
2715
2886
21533188
2861
1283
2822
2821
2899
1832
2550
470
2124
11436
1112
454693
82
23
94241
25704
0
46
13667
25064
162
2747
252
175
10699
26381
1731
791
103
812
32241
327957
19137
184
23656
1894
78
21445
P/E
na
29.92
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
254.00
na
na
na
na
na
na
na
na
na
14.45
na
na
na
na
4.92
na
12.22
na
na
na
na
17.73
na
na
na
na
na
158.25
Div.
Yield
0.0
0.0
1.3
7.5
3.2
0.7
3.2
6.0
0.0
0.8
4.9
1.3
1.3
2.2
1.1
1.6
0.8
0.6
4.9
0.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.5
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
priceline.com
Pricesmart Inc
Prime Bank (CT)
Prime Estates & Developments
Prime Sun Power
PrimeEnergy Corp
Primo Water Corp.
Primoris Services
Primus Telecommunications
Princeton National Bancorp
Princeton Review Inc (The)
Princeton Security Technology
PrismOne Group
Private Bancorp Inc
Private Bancorp Inc
Private Bank of California
Private Media Group
Pro-Dex
Pro-Pharmaceuticals
Pro-Tech Industries
Procyon Corp New
Profile Technologies Inc
Profire Energy
Progenics Pharmaceutical
ProGreen Properties
Progress Software
Progressive Training
Proguard Acquisition
Promerica Bank (CA)
Propell Corporation
ProPhase Labs, Inc.
ProSh Ultra NASDAQ Biotech
ProSh UltraShort NASDAQBiotech
ProShares UltraPro QQQ ETF
ProShares UltraPro Short QQQ
Prospect Capital
Prosperity Bancshares Inc
Protalex Inc
Proteo
Proteonomix Inc
ProText Mobility, Inc.
ProtoKinetix
ProUroCare Medical Inc.
Provectus Pharmaceutical Inc
Providence & Worcester
Providence Resources
Providence Service Corp.
Provident Community Bancshares
Provident Financial Holdings
Provident New York Bancorp
PCLN
PSMT
PMHV
PMLT
PSPW
PNRG
PRMW
PRIM
PMUG
PNBC
REVU
PSGY
PMOZ
PVTBP
PVTB
PBCA
PRVT
PDEX
PRWP
PTCK
PCYN
PRTK
PFIE
PGNX
PGEI
PRGS
PRTR
PGRD
PMRA
PROP
PRPH
BIB
BIS
TQQQ
SQQQ
PSEC
PRSP
PRTXD
PTEO
PROT
TXTM
PKTX
PUMD
PVCT
PWX
PVRS
PRSC
PCBS
PROV
PBNY
Last Price
399.550
38.030
6.250
1.010
0.100
19.346
14.210
9.540
12.500
3.640
1.180
0.080
0.010
26.470
14.380
8.070
1.130
2.010
0.900
0.340
0.168
1.500
0.250
5.460
0.030
42.400
0.250
0.100
2.580
0.250
1.200
60.160
50.800
147.880
31.180
10.800
39.280
1.520
0.500
0.700
0.150
0.063
1.200
0.940
16.750
0.140
16.070
0.660
7.240
10.490
52W
High
52W
Low
428.100
39.930
12.000
1.250
1.150
37.440
15.000
9.669
14.000
11.500
4.500
1.010
0.560
27.650
17.960
9.990
3.050
2.880
1.040
1.750
0.250
1.750
0.600
7.000
0.240
45.230
0.350
1.010
7.500
0.300
2.410
62.870
85.618
151.853
81.250
13.220
43.660
2.950
1.250
5.250
0.225
0.140
2.910
1.760
16.990
0.360
18.570
3.250
7.465
10.710
173.320
15.000
5.300
0.250
0.070
15.980
11.530
5.615
5.640
2.730
0.870
0.012
0.001
22.330
8.850
7.700
1.000
1.320
0.260
0.130
0.100
0.561
0.100
4.000
0.010
26.460
0.050
0.050
1.550
0.150
0.490
38.520
49.560
68.000
30.400
8.850
28.270
0.500
0.200
0.310
0.045
0.030
0.800
0.795
10.610
0.050
11.280
0.521
2.580
7.860
1 Year
% Chg
Vol. Yr
(000)
82.94
86.15
-3.85
-28.57
-46.84
19.70
117.39
-66.33
-70.94
-92.08
-94.12
17.12
60.31
4.81
-38.25
32.67
221.43
-62.64
40.00
8.70
-24.24
22.97
-62.50
45.11
400.00
-59.18
66.45
-38.78
-8.55
-2.94
78.82
-60.00
100.00
-21.25
-52.00
3.30
55.81
-41.67
1.71
-71.91
162.32
24.29
311235
19121
9
49
5423
873
8610
17015
11602
1596
53484
649
2049
1812
161518
201
2320
3402
47824
3122
307
1374
1164
38037
1818
66785
162
712
43
311
1907
304
309
66871
90816
237242
102940
1453
317
1580
61282
15202
1585
55982
411
780
21794
327
10883
21112
P/E
32.99
23.05
na
na
na
na
na
14.68
na
na
na
na
na
na
na
na
na
4.02
na
na
3.36
na
na
na
na
28.46
na
na
na
na
na
na
na
na
na
na
14.66
na
na
na
na
na
na
na
na
na
8.24
na
6.70
19.43
Div.
Yield
0.0
1.3
0.0
0.0
0.0
0.0
0.0
1.1
0.0
16.4
0.0
0.0
0.0
9.5
0.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
11.2
1.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.5
2.3
Company
Symbol
Provision Holding
Prudential Bancorp
PSB Group Inc
Psb Holdings Inc (Wi)
PSB Holdings Inc.
pSivida Corp.
PSM Holdings Inc.
PSP Industries,
PSS World Medical
Psychemedics Corp
PTS Inc
Public Media Works
Public Service Co. of Oklahoma
Public Svc Co Okl4.00 Pfd
Publishers Equipment Corp
Puget Sound Bank (WA)
Pulaski Financial Corp.
Punchline Entertainment
Puradyn Filter Technologies
Pure Biofuels
PURE Bioscience
Pure Cycle Corp.
Pure Nickel
PureSafe Water Systems
PVF Capital
Q Lotus Holdings Inc.
QAD Inc.
QAD Inc.
QC Holdings
QCR Holdings
Qiagen
Qiao Xing Universal Resources
Qingdao Footwear, Inc.
QKL Stores Inc.
Qlik Technologies Inc.
QLogic
QLT Inc.
QNB Corp.
Quadra Projects
Quaint Oak Bancorp
Qualcomm
Quality Distribution Inc.
Quality Systems
Qualstar Corp.
Quamtel
QuantRx Biomedical
Quantum Energy
Quantum Fuel Systems (D)
Quantum Solar Power
Quepasa
PVHO
PBIP
PSBG
PSBQ
PSBH
PSDV
PSMH
PSPN
PSSI
PMD
PTSH
PUBM
PSOKM
PSOKN
PEQU
PUGB
PULB
PUNL
PFTI
PBOF
PURE
PCYO
PNCKF
PSWS
PVFC
QLTS
QADB
QADA
QCCO
QCRH
QGEN
XING
QING
QKLS
QLIK
QLGC
QLTI
QNBC
QPRJ
QNTO
QCOM
QLTY
QSII
QBAK
QUMI
QTXB
QEGY
QTWW
QSPW
QPSA
Last Price
0.060
6.050
0.025
23.000
4.150
5.110
0.720
0.100
22.600
8.200
0.000
0.950
68.000
77.000
0.150
9.500
7.580
0.200
0.240
0.013
2.220
3.550
0.205
0.138
1.820
2.200
9.940
9.100
3.740
7.137
19.550
2.830
6.000
3.550
25.870
17.020
7.330
20.000
0.145
9.450
49.490
9.090
69.820
1.690
1.650
0.072
2.500
0.450
2.250
11.700
52W
High
0.450
10.250
2.440
25.000
5.330
7.220
1.050
0.100
24.450
9.950
0.004
4.750
81.000
77.000
0.150
10.250
8.000
0.380
0.440
0.140
3.740
4.250
0.225
0.290
4.390
3.250
11.900
12.790
6.350
14.400
24.000
3.550
33.750
7.090
29.250
22.400
7.500
21.950
45.000
10.000
50.310
9.940
71.810
2.310
2.700
0.445
39.900
1.220
2.500
12.230
52W
Low
0.036
5.500
0.020
15.050
2.600
3.080
0.050
0.100
18.150
6.640
0.000
0.020
68.000
68.260
0.150
6.900
5.500
0.150
0.136
0.010
1.220
2.030
0.120
0.040
1.610
0.167
9.180
8.600
3.380
6.745
16.860
1.360
1.350
3.120
11.995
14.300
4.410
16.500
0.050
8.250
31.630
3.710
51.300
1.400
1.010
0.030
0.150
0.380
1.750
1.950
1 Year
% Chg
-75.00
-36.45
-97.92
52.82
22.06
42.34
-31.43
.00
11.56
-57.14
533.33
3.70
.00
37.68
13.13
-32.20
5.26
-84.71
53.10
24.56
35.83
170.59
-6.18
1220.00
-22.25
-14.53
-12.45
29.22
344.44
-47.01
-9.80
47.78
17.65
-99.45
11.18
6.98
128.97
11.18
-22.48
-36.54
-81.05
-58.33
-59.46
2.74
457.14
Vol. Yr
(000)
40770
2134
207
47
458
18409
570
7
215251
4053
2334286
2949
5
8
0
323
4489
75
3231
18376
82870
2673
1623
103495
8167
1682
288
201
5463
2239
358540
226825
16
17798
57340
651444
39762
188
37
281
5370318
30154
71661
2200
111
8760
8
262567
47
10848
P/E
na
18.91
na
na
21.84
14.19
na
na
19.32
15.47
na
na
na
na
na
na
9.24
na
na
na
na
na
na
na
na
na
na
na
3.22
14.57
31.03
na
na
12.24
na
23.97
4.99
9.35
na
na
23.68
25.25
39.01
na
na
na
na
na
na
na
Div.
Yield
0.0
3.3
3.9
2.0
0.0
0.0
0.0
0.0
0.0
5.8
0.0
0.0
0.0
6.6
0.0
0.0
5.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
5.5
1.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.8
0.0
0.0
1.5
0.0
1.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Quest Software Inc.
Questcor Pharmaceuticals
Quick-Med Technologies Inc
Quicklogic Corp.
Quidel
QuinStreet, Inc.
QuoteMedia Inc
Qwick Media Inc.
R & A Productions, Inc.
R.G. Barry Corp.
Race World International
Rada Electronics Industries
Radcom Ltd.
Radiant Logistics
Radiant Oil & Gas, Inc.
Radiant Systems
Radio One
Radio One
Radisys Corp.
Radius Gold Inc.
RadNet
RadView Software
RADVision
Radware Limited
RainEarth
Rainmaker Systems Inc
RAM Energy Resources
Rambus Inc.
Ramtron International
Rancher Energy
Rand Capital Corp
Rand Logistics
Rand Worldwide
Randgold Resources
Ranger Gold
Rapid Holdings, Inc.
Raptor Networks Technology
Raptor Pharmaceuticals
Raser Technologies Inc.
Raven Gold Corp.
Raven Industries
Ravenwood Bourne
Razor Resources
RBC Bearings Inc.
RBC Life Sciences
RC2 Corporation
RCM Technologies
RDA Microelectronics
ReachLocal, Inc.
Reading International
QSFT
QCOR
QMDT
QUIK
QDEL
QNST
QMCI
TUSMF
RAPP
DFZ
RCWR
RADA
RDCM
RLGT
ROGI
RADS
ROIAK
ROIA
RSYS
RDUFF
RDNT
RDVWF
RVSN
RDWR
RNER
RMKR
RAME
RMBS
RMTR
RNCHQ
RAND
RLOG
RWWI
GOLD
RNGC
RPDH
RPTN
RPTP
RZTI
RVNG
RAVN
RVNW
RZOR
ROLL
RBCL
RCRC
RCMT
RDA
RLOC
RDIB
Last Price
27.740
14.730
0.700
6.400
14.450
19.210
0.095
8.500
0.700
11.120
0.000
2.470
11.152
1.100
4.000
19.570
1.120
1.150
8.900
0.880
2.820
0.020
8.970
37.510
0.005
1.416
1.840
20.480
3.360
0.011
3.230
4.842
0.600
82.330
0.250
0.000
0.100
3.640
0.165
0.005
47.690
0.400
0.335
39.080
0.280
21.770
4.630
14.610
19.910
8.990
52W
High
28.200
15.570
1.250
6.660
15.630
21.380
0.200
8.500
0.700
12.000
0.000
2.930
12.950
1.200
4.000
20.690
5.440
5.400
11.000
0.970
4.200
0.180
9.020
41.250
0.015
1.840
2.500
26.000
4.170
0.047
4.050
5.500
1.040
106.440
1.920
0.000
0.295
4.000
1.460
0.013
49.590
0.450
1.010
39.400
0.410
24.310
5.300
18.200
21.140
9.900
52W
Low
15.160
4.260
0.450
1.900
10.480
9.790
0.060
8.500
0.450
8.100
0.000
1.810
1.510
0.220
1.200
10.300
0.550
0.610
7.130
0.171
1.800
0.011
5.600
14.530
0.002
0.870
1.330
16.760
1.650
0.005
2.650
3.120
0.320
64.910
0.030
0.000
0.090
1.410
0.124
0.002
26.539
0.400
0.020
22.200
0.120
14.000
2.350
9.530
11.800
5.250
1 Year
% Chg
Vol. Yr
(000)
50.76
210.11
-6.67
203.32
4.86
-32.14
.00
29.30
10.86
559.88
348.98
233.33
88.17
-61.51
-62.05
-6.81
375.68
38.24
.00
48.76
148.08
-50.00
-4.97
-10.24
-16.07
89.83
-15.38
-18.84
51.31
3.45
4.03
733.33
-41.18
98.91
-86.69
2.22
50.49
-11.11
-33.00
60.62
30.23
47.59
84.47
33.19
266377
181922
1520
75998
72848
61640
7967
0
2
9844
1226
15059
13914
1
78677
94112
2090
22303
5531
38355
3453
11326
92169
5173
5077
62805
494196
18607
39457
255
4698
2875
222629
16244
33661
38292
236144
7368
10515
2
2061
21454
1579
33479
6735
9546
9497
33
P/E
25.93
25.84
na
na
51.61
43.66
na
na
na
11.01
na
na
111.52
12.22
na
75.27
1.96
7.67
98.89
na
na
na
na
101.38
na
na
5.58
146.29
48.00
na
na
40.35
na
na
na
na
na
na
na
na
22.18
na
na
27.14
14.00
17.28
10.29
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.2
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Reading International
Ready Welder Corp
Real Goods Solar
RealNetworks
RealPage, Inc.
Rebornne (USA) Inc.
Receivable Acquisition and Mng
Recon Technology
Recovery Energy
Red Metal Resources
Red Robin Gourmet Burgers
Red Rock Pictures
Rediff.com India
Redpoint Bio
Redwood Capital Bancorp (CA)
Reeds Inc.
Reflect Scientific, Inc.
Reg Tech Inc
Regal Bancorp Inc. (MD)
Regal One Corporation New
Regency Energy Partners LP
Regeneron Pharmaceuticals
RegeneRX Biopharmaceuticals
RegeneRX Biopharmaceuticals
Regenicin, Inc.
RegenoCELL Therapeutics
REGI U.S. Inc.
Reis Inc.
Reliability Inc.
Reliance Bancshares (MO)
Reliv' International
Remec Inc.
Remedent
Renaissance Learning
Renasant
Rent-A-Center
Rentrak Corp.
ReoStar Energy
Repligen Corp.
Repro Med Sys Inc
Repros Therapeutics (D)
Republic Airways Holdings
Republic Bancorp Kentucky
Republic First Bancorp
Republik Media & Entertainment
Research Frontiers Inc
Research In Motion
Reserve Pete Co
Reshoot Production Company
Resource Acquisition Group
RDI
RDYW
RSOL
RNWK
RP
RBOR
RCVA
RCON
RECV
RMES
RRGB
RRPH
REDF
RPBC
RWCB
REED
RSCF
REGRF
RGBM
RONE
RGNC
REGN
RGRX
RGNXW
RGIN
RCLL
RGUS
REIS
REAL
RLBS
RELV
REMC
REMI
RLRN
RNST
RCII
RENT
REOS
RGEN
REPR
RPRX
RJET
RBCAA
FRBK
REPU
REFR
RIMM
RSRV
RSPO
DKII
Last Price
5.050
0.000
2.551
4.200
30.930
0.200
0.020
4.650
2.050
0.350
21.470
0.001
5.290
0.130
5.500
2.010
0.070
0.151
2.000
0.060
27.260
32.830
0.220
0.060
0.600
0.000
0.170
7.030
0.013
1.610
1.940
0.083
0.500
11.840
16.910
32.280
30.160
0.050
4.690
0.134
3.040
7.320
23.750
2.440
0.000
5.290
58.130
321.000
1.600
0.300
52W
High
52W
Low
5.380
0.000
4.800
5.410
34.190
1.010
0.510
7.520
5.500
0.590
29.100
0.010
6.250
0.250
7.000
3.077
0.200
0.256
16.000
0.100
27.500
33.940
0.790
0.175
2.600
0.000
0.785
7.250
0.040
3.400
3.530
1.010
0.600
16.970
18.160
33.050
30.430
0.390
4.850
0.228
4.880
9.580
26.439
5.300
0.000
5.350
76.950
350.000
3.050
20.000
3.630
0.000
2.250
2.590
12.420
0.014
0.015
3.960
0.250
0.200
16.850
0.001
1.690
0.060
4.600
1.200
0.030
0.101
1.000
0.030
19.600
20.450
0.195
0.050
0.030
0.000
0.150
5.300
0.012
1.430
1.640
0.071
0.240
7.931
12.850
17.230
15.480
0.010
3.000
0.060
1.110
4.480
14.910
1.620
0.000
2.542
42.530
226.000
0.100
0.270
1 Year
% Chg
24.69
-21.02
13.21
40.65
33.33
-30.39
-62.73
19.94
-50.00
110.76
-7.14
-21.20
40.56
-41.72
-11.12
-87.50
100.00
30.12
35.77
-60.00
1919.80
-23.08
14.31
-15.33
-30.00
-40.86
-91.26
28.21
4.23
24.34
82.17
70.68
-58.42
14.11
-29.47
-4.59
-.81
15.29
-42.86
39.58
-13.93
33.75
-98.50
Vol. Yr
(000)
11162
4960
159327
21405
38
957
5165
5227
18
78599
33460
63018
12441
68
16722
3030
1827
10
58
114824
159069
40086
896
8626
4048
3910
802
343
1889
15015
2315
14689
18454
172316
7944
886
20948
3234
115075
179241
11353
19442
8169
3752559
2
9
6
P/E
na
na
36.44
na
na
na
na
na
na
na
26.51
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
12.93
na
na
15.79
12.53
11.65
na
na
na
na
na
24.40
13.05
5.67
na
na
9.92
8.82
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.2
0.0
0.0
2.6
4.0
0.7
0.0
0.0
0.0
0.0
0.0
0.0
2.4
0.0
0.0
0.0
0.0
1.1
0.0
0.0
Company
Symbol
Resource America
Resource Exchange of America
Resource Holdings, Inc.
Resources Connection Inc.
Response Biomedical
Response Genetics
Restaurant Concepts of America
Resume In Minutes, Inc.
Retail Opportunity Investments
Retalix
Retrospettiva Inc
Revett Minerals Inc.
Revolutionary Concepts
Revolutions Medical
Revonergy Inc.
Rex Energy
Rexhall Inds Inc
Rf Industries Ltd
RF Micro Devices
RF Monolithics
RGC Resources
Richardson Electronics
Ricks Cabaret Intl Inc
Ricoh Company Ltd
Rider Explorations, Inc.
Ridgefield Acquisition Corp
Rigel Pharmaceuticals Inc
RightNow Technologies
RigNet, Inc.
Rimage Corp.
Rising Sun Bancorp
Risk (George) Industries
RIT Technologies Ltd.
Rival Technologies (NV)
River Valley Bancorp
River Valley Community Bank
Riverbed Technology
Riverview Bancorp
Riverview Financial
Roadships Holdings
Robertson Gbl Health Solutions
Robocom Systems Intl Inc
Rochester Medical
Rock Of Ages
Rockville Financial
Rockwell Diamonds
Rockwell Mediacal Tech
Rocky Brands
REXI
RXAC
SMSA
RECN
RPBIF
RGDX
RCNC
RSME
ROICW
ROICU
ROIC
RTLX
RTRO
RVMID
REVO
RMCP
RNRG
REXX
REXL
RFIL
RFMD
RFMI
RGCO
RELL
RICK
RICOY
REPLD
RDGA
RIGL
RNOW
RNET
RIMG
RSAM
RSKIA
RITT
RVTI
RIVR
RVVY
RVBD
RVSB
RIVE
RDSH
ASIT
RIMS
ROCM
ROAC
RCKB
RDIAF
RMTI
RCKY
Last Price
6.860
0.107
0.000
18.590
0.331
2.480
0.000
0.000
0.700
11.470
9.910
13.765
0.120
4.887
0.600
0.470
0.030
13.650
0.490
6.850
7.350
1.270
31.700
11.690
7.830
73.460
0.000
1.200
7.530
23.670
13.630
14.910
2.260
5.110
7.300
0.080
16.000
13.750
35.170
2.720
10.890
0.250
2.500
0.029
10.920
5.230
12.220
0.070
7.900
10.030
52W
High
7.120
0.820
0.000
21.810
2.200
3.380
0.000
0.000
1.180
17.200
10.639
15.250
0.250
4.948
0.820
1.740
0.400
15.390
0.490
7.400
7.990
1.500
33.540
12.930
16.050
87.950
0.000
1.500
10.030
27.800
14.668
18.250
5.250
5.350
13.450
0.249
16.000
16.490
37.940
4.230
10.950
2.000
9.000
0.090
13.920
5.250
12.910
0.087
8.740
10.660
52W
Low
3.500
0.024
0.000
11.000
0.301
1.070
0.000
0.000
0.660
9.500
9.340
10.680
0.009
1.200
0.230
0.180
0.007
8.620
0.490
4.420
3.650
0.990
28.980
5.800
5.960
62.960
0.000
1.150
6.020
13.210
11.160
13.930
2.000
4.160
1.100
0.053
12.420
8.600
11.075
1.710
8.500
0.002
0.520
0.020
8.510
2.880
8.820
0.046
4.160
5.680
1 Year
% Chg
69.80
167.50
-12.39
-70.18
96.83
-39.13
9.24
-1.78
6.95
1311.76
197.35
30.56
13.75
.00
52.22
54.09
19.80
9.39
99.15
-8.53
3.17
4.35
-20.82
36.27
-14.01
-54.80
20.24
265.00
-60.00
28.00
49.46
206.23
21.43
6.24
-7.41
-3.33
-1.89
77.29
16.38
34.42
2.73
31.63
Vol. Yr
(000)
11294
14056
77929
801
3073
19371
106
69500
1278
315
11270
219
33726
28397
143998
0
1590
2075713
4795
279
27050
40113
1142
6
97146
72042
2718
7287
28
505
17304
1626
132
10
881042
7380
153
17
32
521
10685
2386
4127
18414
16533
7313
P/E
na
na
na
na
na
na
na
na
na
na
na
91.77
na
na
na
na
na
65.00
na
20.76
17.93
42.33
16.17
9.13
13.74
12.45
na
na
13.45
102.91
na
19.62
na
10.87
na
na
11.11
na
234.47
na
na
na
na
na
na
16.87
na
na
na
13.03
Div.
Yield
1.8
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
2.1
2.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
4.3
0.7
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.0
1.9
1.3
0.0
0.0
5.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.2
0.0
0.0
0.0
Company
Symbol
Rocky Mountain Chocolate
Rocky Mountain Fudge
Rodman & Renshaw Capital (D)
Rodobo International
Rodon, Inc.
Roebling Financial
Rofin-Sinar Technologies
Rohat Resources
Rokwader
Rolling Technologies
Roma Financial
Rome Bancorp Inc
Rongfu Aquaculture, Inc.
RoomLinX
Roomstore, Inc.
Rosetta Genomics (D)
Rosetta Resources
Ross Stores
Rostock Ventures
Rotech Healthcare
Rotoblock
Rovi Corp.
Royal Bancshares of PA
Royal Energy Resources
Royal Financial
Royal Gold
Royal Invest International
Royal Mines & Minerals
Royal Quantum Group
Royal Standard Minerals
Royal Union Holding Corp
Royale Energy Inc
Royce Focus Trust
RR Donnelley & Sons
RRSat Global Communications
RT Technologies
RTG Ventures Inc
RTI Biologics
Rubicon Financial
Rubicon Technology
Ruby Creek Resources
Rudolph Technologies Inc
rue21
Rumson-Fair Haven Bank & Trust
Rural/Metro Corp.
Rurban Financial Corp
Rush Enterprises
Rush Enterprises
Ruth's Hospitality Group
RVB Holdings, Ltd.
RMCF
RMFI
RODM
RDBO
RODN
RBLG
RSTI
ROHT
ROKR
ROTE
ROMA
ROME
RNFU
RMLX
ROOM
ROSG
ROSE
ROST
ROSV
ROHI
RTBC
ROVI
RBPAA
ROYE
RYFL
RGLD
RIIC
RYMM
RYQG
RYSMF
RUHC
ROYL
FUND
RRD
RRST
RTTE
RTGV
RTIX
RBCF
RBCN
RBYC
RTEC
RUE
RFHB
RURL
RBNF
RUSHB
RUSHA
RUTH
RVBHF
Last Price
9.650
0.510
2.680
2.480
0.000
4.400
35.440
0.750
0.800
0.000
10.600
12.020
4.000
3.000
1.250
0.940
37.640
63.250
0.031
1.890
1.100
62.010
1.400
0.030
1.670
54.630
0.010
0.065
0.028
0.065
0.000
2.240
7.570
17.470
7.569
0.041
0.012
2.670
0.400
21.080
0.680
8.230
29.310
6.700
14.580
3.970
18.070
20.440
4.630
0.150
52W
High
10.260
1.900
5.650
3.650
0.000
5.500
36.179
0.750
0.800
0.000
12.960
12.960
4.000
5.500
1.500
3.480
38.980
66.580
0.400
3.650
3.000
62.500
4.860
0.085
2.510
55.220
0.250
0.110
0.175
0.120
0.000
3.240
7.595
23.200
12.500
0.100
0.049
4.590
0.400
35.900
0.780
10.980
37.629
7.727
15.040
7.250
20.210
21.220
6.600
0.180
52W
Low
8.000
0.510
1.970
1.510
0.000
3.500
19.220
0.750
0.750
0.000
9.290
7.610
3.000
1.220
0.200
0.900
17.210
42.300
0.028
0.350
0.250
27.600
1.140
0.008
0.600
41.191
0.005
0.015
0.013
0.050
0.000
1.760
5.560
14.870
6.700
0.041
0.010
2.020
0.180
14.500
0.100
6.140
20.280
4.864
5.360
2.330
9.170
10.670
2.060
0.050
1 Year
% Chg
Vol. Yr
(000)
19.14
-53.64
-34.15
-17.33
10.00
50.11
.00
6.67
-14.24
51.01
66.67
-46.29
88.96
48.09
-48.33
410.81
4.76
94.57
7.69
-50.00
-33.20
16.01
-75.00
10.17
-67.06
-7.14
-14.99
19.59
-21.55
-33.02
-59.00
-62.50
-30.47
33.33
3.79
403.70
22.47
4.34
28.17
143.00
-41.96
71.93
71.91
121.53
-6.25
2180
538
41187
1127
80
53486
0
1
7664
1584
141
649
2697
17771
170077
492848
15173
55441
402
323786
2194
8266
361
149621
43
22142
10675
18418
15759
10601
532672
5692
9
108783
66673
520
141203
4840
53123
52253
263
32289
1388
2679
28573
101042
3559
P/E
15.82
na
89.33
4.68
na
na
34.41
na
na
na
81.54
22.26
na
na
na
na
64.90
14.34
na
na
na
36.69
.81
na
na
71.88
na
na
na
na
na
37.33
na
9.49
13.05
na
na
33.38
na
37.64
na
22.86
26.65
na
23.52
na
11.58
13.10
25.72
na
Div.
Yield
4.2
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
3.0
3.1
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.1
3.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
RVUE Holdings, Inc.
RXBids
RXi Pharmaceuticals
Ryanair Holdings PLC
S&T Bancorp Inc.
S&W Seed Company
S&W Seed Company
S&W Seed Company
S.B.C.P. Bancorp
S1 Corporation
S2C Global Systems
Saba Software
Sabra Healthcare REIT, Inc.
Saehan Bancorp
Safe Technolgs Intl Inc
Safestitch Medical
Safety Insurance Group
Sagemark Companies
Saguaro Resources, Inc.
Saia Inc.
Saigon National Bank (CA)
Sajan, Inc.
Saker Aviation Services
Salem Communications
Salix Pharmaceuticals Ltd.
Salon Media Group
Samex Minning Corp
San Diego Gas & El 4.60 Pfd
San Diego Trust Bank
San Luis Trust Bank FSB (CA)
San West
Sancon Resources Recovery
SAND Technology
Sandalwood Ventures Ltd.
Sanders Morris Harris Group
Sanderson Farms
Sandfield Ventures
Sandisk Corp.
Sandston Corp.
Sandy Spring Bancorp
Sangamo BioSciences
Sanguine Corporation
Sanmina-SCI Corp.
Sanook Enterprises
Sanswire
Santa Ana Business Bank (CA)
Santa Clara Valley Bank N.A.
Santa Cruz County Bank (CA)
Santa Fe Financial Corp
Santa Fe Gold
RVUE
RXBD
RXII
RYAAY
STBA
SANWZ
SANW
SANWW
SBBI
SONE
STWG
SABA
SBRA
SAEB
SFAZ
SFES
SAFT
SKCO
SAGU
SAIA
SAGN
SAJA
SKAS
SALM
SLXP
SLNM
SMXMF
SDOGP
SDBK
SNLS
SNWT
SRRY
SNDTF
SWDZ
SMHG
SAFM
SNFV
SNDK
SDON
SASR
SGMO
SGUI
SANM
SOKE
SNSR
SABB
SCVE
SCZC
SFEF
SFEG
Last Price
1.200
0.120
2.580
30.760
22.590
0.130
3.300
0.400
85.000
6.900
0.005
6.120
18.400
0.390
0.020
1.700
47.720
0.010
0.000
16.590
0.300
0.950
0.085
3.170
46.960
0.100
0.770
16.300
16.000
0.150
0.013
0.278
0.360
0.000
7.250
39.150
0.000
49.860
0.030
18.430
6.640
0.272
11.480
0.000
0.084
3.500
6.850
10.500
13.210
1.300
52W
High
1.400
0.120
8.990
33.380
25.840
0.500
4.400
0.600
90.000
7.240
0.042
6.510
19.100
2.150
0.050
2.200
49.950
0.050
0.000
17.740
1.010
1.080
0.090
5.990
49.050
0.800
0.830
20.000
16.000
1.150
0.210
0.480
8.300
0.000
7.740
59.430
0.000
52.310
0.058
18.750
7.250
0.510
20.300
0.000
0.120
3.500
10.000
12.950
20.000
1.700
52W
Low
0.510
0.120
1.700
21.550
15.750
0.100
2.510
0.200
83.000
4.730
0.003
4.040
16.000
0.090
0.006
1.000
33.720
0.010
0.000
11.250
0.045
0.800
0.010
2.100
23.530
0.030
0.201
14.000
10.100
0.150
0.008
0.120
0.250
0.000
4.500
38.610
0.000
24.900
0.025
8.190
2.810
0.170
8.920
0.000
0.041
3.500
5.250
8.050
6.250
0.770
1 Year
% Chg
-43.67
14.73
32.80
-4.49
5.83
-83.33
47.83
129.41
-52.38
36.00
31.71
-50.00
11.94
.00
325.00
-47.08
84.95
-37.50
76.61
6.89
33.33
-85.71
-90.44
-15.76
9.09
31.82
-7.14
71.99
-6.25
107.31
12.16
23.68
4.08
15.07
.00
-5.52
18.91
65.13
-5.80
Vol. Yr
(000)
250
70
62720
141919
26581
272
1780
339
12
88907
47913
24280
9739
4830
24833
651
12672
345
28069
170
337
1208
5312
283704
152
20402
122
137
427
198884
6591
1034
12053
84658
2760745
126
21104
64868
611
334031
77048
0
12
68
60
28643
P/E
na
na
na
16.28
17.38
na
na
na
na
46.00
na
na
7.22
na
na
na
13.40
na
na
na
na
na
na
na
na
na
na
na
na
na
na
3.09
na
na
45.31
6.53
na
10.34
na
102.39
na
na
9.41
na
na
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
2.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.2
0.0
1.2
0.0
0.0
0.0
0.0
2.7
1.7
0.0
0.0
0.0
0.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Santa Lucia Bancorp (CA)
Santaro Interactive Entertain
Santarus Inc.
Santeon Group, Inc.
Santos Resource
SANUWAVE Health
Sapiens International
Sapient Corp.
Saratoga Resources
Satcon Technology (D)
Sauer Energy, Inc.
Savannah Bancorp
Save The World Air
Savient Pharmaceuticals
Savoy Energy
SAVVIS Inc.
SavWatt USA, Inc.
Sba Communications Corp.
SBT Bancorp, Inc. (CT)
ScanSource Inc.
SCBT Financial
Schmitt Industries
Schnitzer Steel Industries
Scholastic Corp.
School Specialty Inc.
SCI Engineered Materials
Sciclone Pharmaceuticals
Scientific Energy
Scientific Games
Scientific Industries Inc
Scientific Learning (D)
SciQuest, Inc.
Scivanta Medical
Scores Holding Company Inc
Scott's Liquid Gold Inc
SeaChange International
Seacoast Banking Corp.
Seacoast Commerce Bank (CA)
Seafarer Exploration
Seagate Technology
Seahawk Drilling
Seanergy Maritime
Seanergy Maritime
Searchlight Minerals
Sears Holdings
Seattle Genetics Inc
Sebring Software, Inc.
Sector 10
Secure Luggage Solutions
Secure Window Blinds
SLBA
STIE
SNTS
SANT
SANZ
SNWV
SPNS
SAPE
SROE
SATC
SENY
SAVB
ZERO
SVNT
SNVP
SVVS
SAVW
SBAC
SBTB
SCSC
SCBT
SMIT
SCHN
SCHL
SCHS
SCIA
SCLN
SCGY
SGMS
SCND
SCIL
SQI
SCVM
SCRH
SLGD
SEAC
SBCF
SCCB
SFRX
STX
HAWK
SHIP
SHIPW
SRCH
SHLD
SGEN
SMXI
SECI
SCLG
SCWB
Last Price
2.000
5.100
3.270
0.014
0.100
4.270
2.300
12.100
2.250
4.500
1.130
7.000
0.535
11.140
0.012
25.520
0.013
40.940
18.900
31.900
32.750
2.920
66.390
29.540
13.930
3.350
4.180
1000.000
9.960
3.200
3.070
13.010
0.033
0.075
0.202
8.550
1.460
3.800
0.008
15.030
8.950
0.915
0.030
0.650
73.750
14.950
1.250
0.009
0.000
0.000
52W
High
11.765
6.290
5.670
0.050
0.200
4.800
3.200
13.440
5.000
4.810
1.570
12.200
0.950
23.460
0.430
29.000
0.017
41.290
21.500
33.420
41.030
4.200
66.850
31.500
24.780
4.000
4.500
1000.000
17.010
3.730
5.761
14.110
0.150
0.200
0.510
9.510
2.570
3.900
0.019
21.580
24.700
3.000
0.220
1.995
125.420
18.050
1.550
0.244
0.000
0.000
52W
Low
1.200
3.750
2.090
0.003
0.100
2.150
1.330
7.600
0.600
2.190
0.077
6.800
0.180
10.430
0.008
14.030
0.012
30.470
15.550
22.980
27.551
2.220
37.000
22.210
12.160
1.070
2.080
5.000
6.580
2.520
2.910
10.500
0.028
0.043
0.191
6.300
1.100
2.250
0.002
9.840
6.790
0.880
0.013
0.330
59.210
9.240
0.003
0.008
0.000
0.000
1 Year
% Chg
-81.45
-29.22
-51.72
-50.00
6.75
46.68
46.31
-25.00
59.57
-12.52
-2.73
-18.15
-97.26
81.64
19.85
20.77
19.48
18.27
-16.57
39.18
-.97
-40.47
-10.67
79.40
-31.55
8.47
-39.33
-44.50
59.57
1.00
30.34
-10.43
26.67
-20.00
-17.37
-60.29
-68.77
-83.33
-59.38
-11.62
47.15
1618.75
-95.36
-
Vol. Yr
(000)
190
30
139708
64431
170
812
2910
271728
1408
295397
990
1559
22194
436169
43328
108184
353845
65
32523
10008
905
128751
58120
27057
146
100214
0
242372
137
6613
6308
1051
9733
347
48940
119686
291
124453
3847068
44450
93256
9477
39395
290531
204196
172
53861
P/E
na
na
29.73
na
na
na
8.21
16.81
na
na
na
na
na
na
na
na
na
na
na
16.03
7.85
na
23.21
13.13
na
na
10.20
na
38.31
na
na
144.56
na
na
na
32.88
na
na
na
4.85
na
na
na
na
41.20
na
na
na
na
na
Div.
Yield
1.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.0
2.1
0.0
0.1
1.4
0.0
0.0
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
SecureAlert, Inc.
Secured Financial Network
SecureLogic
Security Bancorp Inc (Tn)
Security Business Bancorp (CA)
Security California Bancorp
Security Devices International
Security Federal Corp (SC)
Security National Financial
SED International Holdings
SEEC Inc.
SEFE, Inc.
SEI Investments
Select Comfort Corp
Select Insurance Group
Selectica (D)
Selga, Inc.
SemGroup Corporation
SemiLEDS Corp.
Semtech Corp.
Sen Yu International Holdings
Seneca Foods Corp
Seneca Foods Corp
Senetek PLC
Senomyx Inc.
SentiSearch
Sentry Petroleum
Sequenom Inc.
SeraCare Life Sciences
Servidyne
SES Solar Inc.
Seven Arts Pictures PLC (D)
Severn Bancorp Inc
Seychelle Environmental Tech
SGB International Holdings
SGOCO Technology
SGOCO Technology
Shamir Optical Industry
Shanda Games
Shanda Interactive
Sharpe Resources
Sharps Compliance Corp
Shawcore Dev Corp.
SheerVision
Shelron Group Inc
Shenandoah Telecommun Co
ShengdaTech
Shengkai Innovations
Shengtai Pharmaceutical
Shentang International
SCRA
SFNL
SLGI
SCYT
SBBC
SCAF
SDEV
SFDL
SNFCA
SECX
SEEC
MCDL
SEIC
SCSS
SIGI
SLTC
SLGA
SEMXW
LEDS
SMTC
CSWG
SENEA
SENEB
SNKTY
SNMX
SSRC
SPLM
SQNM
SRLS
SERV
SESI
SAPX
SVBI
SYEV
SGBHF
SGTWF
SGOC
SHMR
GAME
SNDA
SHGP
SMED
SWCR
SVSOE
SRNG
SHEN
SDTH
VALV
SGTID
SHNL
Last Price
0.090
0.046
0.090
33.500
8.650
8.500
0.400
12.000
2.000
3.420
0.410
0.000
23.790
9.130
18.150
4.950
0.000
4.500
29.050
22.640
2.610
26.980
27.730
0.710
7.130
0.660
2.020
8.030
4.750
2.390
0.040
1.010
3.450
0.210
0.160
0.510
5.050
13.750
6.430
39.640
0.032
4.430
0.000
0.020
0.002
18.730
4.900
5.740
2.900
0.025
52W
High
0.160
0.100
0.270
33.500
9.500
10.250
0.920
15.000
3.750
4.000
0.410
0.000
24.430
12.060
18.940
6.300
0.000
4.500
32.120
25.050
10.900
33.538
33.000
1.250
7.920
1.550
2.060
8.650
5.490
7.240
0.200
3.700
6.570
0.339
0.160
1.150
8.000
14.750
10.950
59.920
0.120
10.400
0.000
1.000
0.027
21.180
7.660
10.560
3.940
0.190
52W
Low
0.080
0.040
0.060
27.000
7.450
7.400
0.160
8.050
1.680
2.030
0.410
0.000
16.760
4.920
14.130
0.215
0.000
4.500
23.140
14.650
1.580
21.860
22.050
0.570
2.400
0.010
0.210
3.910
2.710
1.600
0.030
0.370
2.200
0.152
0.160
0.180
4.500
6.850
4.990
36.325
0.014
3.910
0.000
0.010
0.002
15.560
4.165
5.000
1.600
0.005
1 Year
% Chg
Vol. Yr
(000)
-40.00
-42.50
-35.71
15.52
-3.89
.00
60.00
20.00
-41.50
68.47
.00
35.79
40.03
10.33
7.61
33.10
65.19
13.03
14.73
-41.80
89.12
1550.00
236.67
93.96
23.38
38.95
-69.23
-60.24
36.90
31.25
.00
13.33
-35.34
72.31
-36.90
-24.65
-20.00
-53.85
-60.00
-37.14
-7.96
-20.07
11.46
30.63
-80.00
129609
18166
1108
2
114
246
2489
53
619
1274
0
263936
172210
41173
1822
3
11235
172323
111
10811
113
1553
49787
840
2694
831610
12319
10861
4331
3708
923
4162
0
870
828
8676
350585
124682
3116
28407
252
1317
10172
50724
6756
2087
159
P/E
na
na
na
na
na
na
na
41.38
7.69
31.09
na
na
20.51
7.87
13.44
na
na
na
na
18.87
na
52.90
54.37
na
na
na
na
na
13.19
na
na
na
na
na
na
na
na
14.95
na
na
na
na
na
na
na
18.92
9.80
na
17.06
na
Div.
Yield
0.0
0.0
0.0
2.1
0.0
0.0
0.0
0.6
0.0
0.0
0.0
0.0
0.8
0.0
2.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.0
Company
Symbol
Shiloh Industries
Shiner International
Shire plc
Shoe Carnival Inc.
Shore Bancshares Inc
Shore Community Bank (Nj)
ShoreTel
Shoshone Silver Mng
Shrink Nanotechnologies
Shuffle Master
Shutterfly
SI Financial Group
Siberian Energy Group
Siebert Financial Corp
Sierra Bancorp
Sierra Monitor Corp
Sierra Resource Group
Sierra Vista Bank (CA)
Sierra Wireless
Sify Technologies
Siga Resources Inc.
SIGA Technologies
Sigma Designs
Sigma Labs, Inc.
Sigma-Aldrich
Sigmatron International
Signature Bank
Signature Bank
Signature Exploration & Prod.
Signature Eyeware
Signet International Holdings
Silgan Holdings
Silicom Limited
Silicon Graphics
Silicon Image Inc
Silicon Laboratories Inc.
Silicon Motion Technology
Silicon South
Siliconware Precision Inds
Silver Butte Mining Company
Silver Dragon Resources
Silver Falcon Mining
Silver Hill Mines
Silver Standard Resources
Silverado Gold Mines
Silvergraph International
Silverhill Mgmt. Svcs.
Silverleaf Resorts
Silverton Adventures, Inc.
Simmons First National Corp.
SHLO
BEST
SHPGY
SCVL
SHBI
SHRC
SHOR
SHSH
INKN
SHFL
SFLY
SIFI
SIBN
SIEB
BSRR
SRMC
SIRG
SVBA
SWIR
SIFY
SGAE
SIGA
SIGM
SGLB
SIAL
SGMA
SBNY
SBNYW
SXLP
SEYE
SIGN
SLGN
SILC
SGI
SIMG
SLAB
SIMO
SSOU
SPIL
SIBM
SDRG
SFMI
SLVH
SSRI
SLGLF
SVGP
SLHL
SVLF
SVAD
SFNC
Last Price
11.950
1.360
72.380
27.000
10.540
6.000
7.810
0.185
0.130
11.450
34.890
8.830
0.043
1.720
10.730
1.350
0.450
2.500
14.920
2.260
0.600
14.000
14.170
0.075
66.560
6.400
50.060
29.990
0.127
0.260
0.250
35.810
18.630
9.030
7.350
46.020
4.250
0.750
5.950
0.130
0.130
0.182
0.050
28.220
0.003
0.130
0.000
1.120
0.150
28.500
52W
High
13.925
1.660
74.300
30.090
14.800
7.000
7.960
0.319
0.840
11.798
36.690
8.950
0.690
2.490
14.120
1.850
1.000
7.290
15.300
3.220
0.600
14.380
14.370
0.150
67.760
7.440
51.710
29.990
1.950
0.510
0.700
36.915
19.540
12.740
8.150
53.170
6.500
1.010
7.700
0.158
0.440
0.468
0.250
29.950
0.009
0.130
0.000
1.730
0.150
30.130
52W
Low
4.030
0.850
56.600
16.240
9.200
3.000
4.360
0.082
0.040
7.330
15.460
4.750
0.005
1.310
7.180
0.840
0.200
2.500
6.540
1.180
0.446
5.500
9.420
0.001
46.500
4.890
31.010
16.260
0.100
0.200
0.050
25.825
8.020
5.840
2.200
34.100
2.640
0.750
4.450
0.050
0.070
0.057
0.002
15.610
0.003
0.051
0.000
0.710
0.150
24.180
1 Year
% Chg
125.47
-2.86
23.30
31.90
-27.31
100.00
35.12
8.82
-40.91
38.96
95.90
68.19
-29.17
-25.54
40.63
-18.18
-65.71
40.75
31.40
141.38
32.43
31.67
26.48
56.93
-78.83
-25.71
254.61
23.74
125.00
28.82
184.88
-4.88
24.63
-25.74
-15.12
52.94
-69.05
2400.00
29.04
-45.00
155.10
35.43
2.52
Vol. Yr
(000)
4978
16254
151496
20078
5433
25
44861
13012
71150
91087
62802
415
21124
648
6935
446
11610
29
57910
72827
100
112023
97245
2417
193350
1488
70104
341
2249
734
585
115940
6534
81766
212927
191091
54643
0
490067
795
56004
323352
305
242604
2014163
9
10599
10
11171
P/E
25.43
10.46
na
13.92
na
na
na
na
na
25.44
112.55
40.14
na
na
13.41
67.50
na
na
na
na
na
na
109.00
na
21.47
7.11
22.25
na
na
3.71
na
18.09
25.18
na
na
21.71
na
na
13.22
na
na
na
na
na
na
na
na
5.09
na
17.48
Div.
Yield
0.0
0.0
0.2
0.0
2.3
0.0
0.0
0.0
0.0
0.0
0.0
1.4
0.0
5.8
2.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.0
0.0
0.0
0.0
6.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.6
Company
Symbol
Simulations Plus Inc
Sina Corporation
Sinclair Broadcast Group
Singing Machine Inc
Single Touch Systems
Singular Chef, Inc.
Sino American Oil Co.
Sino Assurance
Sino Cement
Sino Clean Energy
Sino Gas International
Sino Green Land
Sino Payments
Sino-Global Shipping America
Sinobiopharma Inc.
SinoCoking Coal & Coke Chem
SinoCubate
SinoTech Energy Limited
Sinovac Biotech Ltd.
Sionix Corporation
Sirius XM Radio (D)
Sirona Dental Systems
Sitestar
Siuslaw Financial Group Inc
Skinny Nutritional
Skinovation Pharm
Skinvisible Inc
Sky Harvest Windpower
Sky Petroleum
Sky-mobi Limited
Skye International
SkyPeople Fruit Juice
SkyShop Logistics, Inc.
Skystar Bio-Pharmaceutical
Skywest Inc.
Skyworks Solutions Inc.
Smart Balance Inc.
Smart Kids Group
Smart Modular Technologies
Smart Online
SMART Technologies
Smart-Tek Solutions
SmartHeat Inc.
SmartMetric Inc.
SmartPros Ltd.
Smarts Oil and Gas
SMF Energy
Smith & Wesson
Smith Micro Software
Smith Midland Corp
SLP
SINA
SBGI
SMDM
SITO
SGUF
OILY
SNAS
OCEE
SCEI
SGAS
SGLA
SNPYE
SINO
SNBP
SCOK
SBAT
CTE
SVA
SINX
SIRI
SIRO
SYTE
SFGP
SKNY
SKIN
SKVI
SKYH
SKPI
MOBI
SKYI
SPU
SKPN
SKBI
SKYW
SWKS
SMBL
SKGP
SMOD
SOLN
SMT
STTN
HEAT
SMME
SPRO
SOGN
FUEL
SWHC
SMSI
SMID
Last Price
2.690
68.820
8.180
0.050
0.740
0.000
0.750
0.500
0.000
6.610
0.390
0.250
0.016
2.380
0.290
11.970
0.300
7.200
4.520
0.050
1.630
41.780
0.013
7.760
0.032
0.000
0.040
0.150
0.440
5.343
0.120
4.650
0.062
9.730
15.620
28.630
4.330
0.002
5.760
1.200
9.440
0.053
5.280
0.500
2.400
0.140
1.470
3.740
15.740
1.750
52W
High
3.500
76.361
8.530
0.090
1.610
0.000
4.500
0.620
0.000
10.100
1.090
0.450
0.065
4.950
0.340
53.700
1.010
8.600
7.780
0.190
1.690
43.450
0.054
11.000
0.110
0.000
0.160
0.700
0.961
7.000
0.500
8.100
0.150
12.000
17.450
29.750
6.920
0.390
8.750
1.500
18.000
1.240
18.600
0.880
3.480
0.140
1.910
4.890
16.350
1.890
52W
Low
1.300
32.000
3.960
0.025
0.400
0.000
0.730
0.200
0.000
2.000
0.261
0.180
0.009
2.100
0.180
3.500
0.200
4.550
3.500
0.035
0.570
29.550
0.010
7.000
0.030
0.000
0.035
0.010
0.060
5.140
0.025
3.970
0.061
5.810
11.380
12.640
3.350
0.001
4.310
0.200
7.930
0.038
4.220
0.031
2.280
0.140
1.110
3.530
7.370
1.060
1 Year
% Chg
94.93
52.32
102.98
26.58
.00
-6.25
150.00
29.61
-48.01
2.04
-51.21
-28.10
34.88
-18.02
.00
-28.59
-50.00
171.68
31.63
-75.93
-3.00
-56.64
-69.23
-75.00
74.60
-70.00
12.86
-38.00
-3.66
-7.68
101.76
-27.83
-99.40
-8.43
-17.24
-86.75
-63.64
733.33
-31.04
.00
2.08
-8.56
72.02
-7.41
Vol. Yr
(000)
P/E
9130
314923
118878
1433
19358
24
75
16806
14752
1593
23072
1950
54896
40626
60
25345
133363
55658
21710029
126002
9961
61
124571
10559
447
38263
13343
952
36834
1752
11688
90768
1295951
146427
54093
239571
789
146827
93310
187724
17721
1490
0
10049
255056
79803
2186
20.69
186.00
10.62
na
na
na
na
na
na
na
na
na
na
na
na
9.14
na
na
na
1.25
81.51
26.28
na
11.58
na
na
na
na
na
na
na
4.23
na
5.47
11.32
38.17
72.17
na
6.19
na
23.02
na
9.43
na
na
na
24.50
14.38
68.43
4.38
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Smooth Global (China) Holdings
SMSA Crane Acquisition
SMSA Gainesville Acquisition
SMSA Palestine Acquisition
SMTC Corp.
Snap Interactive
Snyders-Lance Inc.
So Act Network
Socialwise
Socket Mobile
SodaStream International Ltd.
SOEFL, Inc.
Sohu.com
SOKO Fitness & Spa Group
Solar Acquisition
Solar Capital Ltd.
Solar Energy Initiatives
Solar Energy Ltd
Solar Enertech
Solar Park Initiatives
Solar Power Inc.
Solar Thin Films
Solar3D
Solarfun Power Holdings
Solera National Bancorp (CO)
Soligenix
Solitron Devices
Solta Medical
Solvay Bank Corp Solvay Ny
Somaxon Pharmaceuticals
Sombrio Capital
Somebox Inc.
Somerset Hills Bancorp
Sona Resources Inc
Sonesta Intl Hotels Corp
Sonic Corp.
Sonic Foundry Inc
Sonic Solutions
Sonnen
Sono-Tek Corp
Sonosite Inc.
Sonus Networks Inc.
Sooner Holdings
Sopac Cellular Solutions
SORL Auto Parts
Sorrento Therapeutics
Sound Banking Co.
Sound Banking Co.
Sound Financial
Sound Worldwide Holdings
SMGH
SSCR
SACQ
SMPN
SMTX
STVI
LNCE
SOAN
SCLW
SCKT
SODA
SOEF
SOHU
SOKF
SLRX
SLRC
SNRY
SLRE
SOEN
SOPV
SOPW
SLTZ
SLTD
SOLF
SLRK
SNGX
SODI
SLTM
SOBS
SOMX
SBPP
SBOX
SOMH
SONX
SNSTA
SONC
SOFO
SNIC
SONP
SOTK
SONO
SONS
SOON
SOPC
SORL
SRNE
SNBN
SNBNP
SNFL
SWWH
Last Price
0.015
0.000
0.100
10.000
3.200
1.790
23.440
0.090
0.505
2.000
31.580
0.000
63.490
4.050
5.000
24.780
0.044
0.030
0.100
0.170
0.290
0.175
0.155
8.170
3.600
0.190
2.660
3.050
21.250
3.150
0.000
0.000
9.020
0.000
21.000
10.120
14.090
15.000
0.100
1.010
31.600
2.670
0.080
0.000
8.530
0.600
2.250
3.000
4.800
0.510
52W
High
0.070
0.000
0.100
10.000
4.670
3.200
24.140
2.000
0.760
5.440
43.880
0.000
80.940
4.940
8.000
25.390
0.250
0.070
0.320
1.010
1.420
0.961
0.250
13.480
5.500
0.321
3.000
3.260
26.000
10.600
0.000
0.000
9.420
0.000
21.000
13.110
17.322
15.320
1.010
1.200
34.900
3.750
0.250
0.000
12.890
3.000
4.500
3.000
7.000
0.510
52W
Low
0.015
0.000
0.100
0.100
0.790
0.083
13.325
0.050
0.340
1.510
23.150
0.000
40.050
2.150
0.040
17.290
0.040
0.016
0.050
0.150
0.150
0.135
0.011
5.610
3.500
0.140
2.125
1.490
20.650
0.950
0.000
0.000
7.133
0.000
10.520
7.280
4.800
6.760
0.100
0.617
23.010
1.750
0.050
0.000
5.070
0.300
2.000
3.000
3.850
0.050
1 Year
% Chg
Vol. Yr
(000)
-25.00
263.64
1093.33
6.42
-95.34
-.98
-35.48
10.84
50.00
-80.87
-50.00
-61.32
-76.42
-59.30
55.00
7.08
-32.08
-24.00
20.91
50.25
-12.55
191.67
22.21
86.67
.50
190.52
27.23
-90.00
-9.82
33.73
26.54
-42.86
-.93
-68.75
-30.77
.00
9.09
920.00
115
164
138
53889
14936
56328
1508
10220
1768
42011
221913
6814
961
44657
42189
2118
20047
19813
27872
9994
541
628946
113
90109
705
38364
14
687775
523
306
246609
1547
182430
340
2365
29559
641237
113
45095
60
56
0
180
3
P/E
na
na
na
na
4.85
na
19.53
na
na
na
na
na
19.12
7.11
na
8.21
na
na
na
na
na
na
na
9.28
na
na
9.17
na
na
na
na
na
22.00
na
61.76
21.08
na
na
na
25.25
79.00
na
na
na
8.62
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
9.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.1
0.0
0.0
0.0
2.6
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
SoundBite Communications
Source Gold
Sourcefire Inc.
South Street Financial
South Street Financial
South Umpqua Bank
Southcoast Financial
SouthCrest Financial Group
Southeastern Bank Financial
Southern Banc Company Inc
Southern Community Financial
Southern Community Financial
Southern First Bancshares
Southern Michigan Bancorp
Southern Missouri Bancorp
Southern National Bancorp
Southern Prods., Inc.
Southern Trust Securities
Southfirst Bancshares Inc
SouthPeak Interactive
Southshore Community Bank
Southside Bancshares Inc
Southwall Technologies
Southwest Bancorp Inc.
Southwest Bancorp Inc.
Southwest Community Bancorp
Southwestern Electric Power Co
Southwestern Electric Power Co
SP Bancorp, Inc.
Span-America Medical Systems
Spanish Broadcasting System(D)
SPAR Group
Spare Backup Inc.
Sparta Commercial Services
Spartan Gold Ltd.
Spartan Motors
Spartan Stores Inc.
Spatializer Audio Labs In
Spectral Capital Corp.
Spectranetics
Spectrascience Inc
Spectrum Control
Spectrum Pharmaceuticals Inc
SpectrumDNA
Speedemissions Inc.
Spherix (D)
Spicy Pickle Franchising
SDBT
SRGL
FIRE
SSFCP
SSFC
UMPQ
SOCB
SCSGP
SBFC
SRNN
SCMFO
SCMF
SFST
SOMC
SMBC
SONA
SNPD
SOHL
SZBI
SOPKZ
SOPKW
SOPK
SOPYW
SSHC
SBSI
SWTX
OKSBP
OKSB
SWCB
SWSEO
SWSEP
SPBC
SPAN
SBSA
SGRP
SPBU
SRCO
SPAG
SPAR
SPTN
SPZR
FCCN
SPNC
SCIE
SPEC
SPPI
SPXA
SPMI
SPEX
SPKL
Last Price
2.800
0.320
25.930
1.500
4.450
12.180
3.070
0.000
9.950
8.110
4.630
1.110
7.460
13.000
17.250
7.600
0.000
0.250
2.600
0.050
0.001
0.140
0.010
0.260
21.070
2.050
26.950
12.400
37.240
90.000
76.000
9.380
14.790
0.720
0.830
0.095
0.022
0.499
6.090
16.950
0.045
3.390
5.160
0.120
14.990
6.870
0.010
0.014
0.710
0.085
52W
High
3.380
2.030
32.790
2.000
5.650
15.900
4.280
0.000
14.500
13.500
8.450
3.190
8.840
13.500
17.700
8.620
0.000
0.350
4.000
0.050
0.001
0.470
0.050
1.990
22.490
2.750
28.000
16.200
37.240
92.000
76.000
10.000
19.990
2.200
1.100
0.230
0.050
0.505
7.090
17.800
0.400
6.000
7.990
0.470
16.300
7.160
0.200
0.100
2.100
0.210
52W
Low
2.330
0.160
16.800
1.100
2.000
10.200
1.890
0.000
7.010
8.110
4.020
1.000
5.250
9.200
11.500
6.810
0.000
0.050
2.000
0.001
0.001
0.100
0.010
0.260
17.391
1.310
22.000
5.960
37.240
74.000
66.500
8.710
13.310
0.600
0.420
0.080
0.010
0.150
3.610
12.080
0.007
0.510
4.370
0.110
8.861
3.670
0.010
0.008
0.520
0.031
1 Year
% Chg
Vol. Yr
(000)
-5.08
-54.29
-3.03
36.36
89.36
-9.17
-10.76
-.50
-7.31
-25.32
-51.10
13.03
40.39
46.81
5.56
25.00
-35.00
100.00
.00
-56.25
-76.36
12.76
45.39
3.10
78.67
.00
21.62
-11.38
-7.69
3.75
-29.10
-55.10
8.17
18.61
125.00
194.78
-25.86
-70.00
58.29
54.73
-93.33
-82.70
-37.72
-3.41
3813
21859
132289
5
255
270127
1203
88
37
1142
3377
442
186
241
2042
96
95
167
161
5724
110
45
10262
2806
503
31430
0
14
1
463
975
71973
590
79725
80929
13817
51572
30675
732
2293
28384
19163
14071
159810
3347
29452
44336
33775
P/E
na
na
33.24
na
10.11
na
na
na
na
73.73
na
na
na
10.16
8.54
na
na
na
na
na
na
na
na
na
10.43
11.39
na
16.76
19.60
na
na
na
9.30
na
11.86
na
na
na
76.13
14.74
4.50
na
na
na
16.47
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
1.6
0.0
0.0
1.3
2.1
17.7
0.0
0.0
3.0
2.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.2
0.0
9.7
0.0
0.5
5.7
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
1.6
1.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Spindletop Oil & Gas Co New
Spine Pain Management
Spire Corp.
SPO Medical
Sport Chalet
Sport Chalet
Sport Endurance Inc
Spot Mobile International Ltd.
Spreadtrum Communications
Spring Creek Healthcare System
SPS Commerce, Inc.
Spur Ranch
Sputnik Enterprises Inc.
SRI Surgical Express
SRS Labs
SS&C Technologies
St. Bernard Software
St. Joseph Inc.
St. Lawrence Seaway Corp
Staar Surgical
Staccato Acquisition
Stakool, Inc.
Stamps.com
Standard Capital Corp.
Standard Financial Corp.
Standard Gold
Standard Microsystems
Standard Parking Corp.
Stanford Management
Stanley Furniture Co.
Staples Inc.
Star Buffet
Star Bulk Carriers
Star Gold
Star Scientific Inc.
Starbucks
Starfield Resources Inc
StarInvest Group
State Auto Financial
State Bancorp Inc
State Bank Corp.
Stealth Resources
StealthGas Inc.
STEC Inc.
Steel Dynamics
Steele Resources Corp.
Stein Mart
Steiner Leisure
Stellar Business Bank
Stellar Pharmaceuticals
SPND
SPIN
SPIR
SPOM
SPCHA
SPCHB
SENZ
RPID
SPRD
SCRK
SPSC
SPRA
SPNI
STRC
SRSL
SSNC
SBSW
STJO
STLS
STAA
SCTQ
STKO
STMP
SNDC
STND
SDGR
SMSC
STAN
SFML
STLY
SPLS
STRZ
SBLK
SRGZ
CIGX
SBUX
SRFDF
STIVE
STFC
STBC
SBAZ
SERS
GASS
STEC
STLD
SELR
SMRT
STNR
SLRB
SLXCF
Last Price
2.250
0.750
5.210
0.110
2.800
3.740
0.010
0.750
18.370
0.200
15.800
0.052
0.010
4.750
8.810
20.510
0.580
0.550
0.700
6.100
0.000
67.500
13.250
0.250
13.850
0.490
28.830
18.980
0.000
3.110
22.770
0.629
2.670
0.300
1.950
32.130
0.075
0.210
17.420
9.250
1.860
0.000
7.950
17.650
18.300
0.019
9.250
46.700
4.000
0.390
52W
High
5.500
1.800
6.780
0.350
3.500
4.100
1.110
3.240
19.200
1.700
15.980
45.500
3.000
5.380
10.430
21.950
0.870
0.850
1.020
6.740
0.000
67.500
16.450
0.250
13.940
2.000
29.950
20.400
0.000
11.140
26.000
3.259
3.230
0.819
3.690
33.150
0.137
0.210
20.380
10.500
5.000
0.000
8.090
20.450
20.470
0.500
10.990
48.735
4.500
3.000
52W
Low
1.390
0.323
3.170
0.022
1.420
1.700
0.005
0.049
5.110
0.071
8.450
0.030
0.010
2.000
6.750
13.270
0.140
0.400
0.660
3.000
0.000
67.500
8.810
0.250
10.900
0.250
17.800
14.190
0.000
2.980
17.450
0.550
2.215
0.070
0.639
21.260
0.030
0.210
13.400
6.900
1.860
0.000
3.930
9.470
12.890
0.001
5.900
33.470
3.000
0.270
1 Year
% Chg
18.42
-37.50
-2.80
44.74
56.42
61.90
25.00
236.45
-86.67
-99.88
-99.67
129.34
20.19
190.00
-25.68
-30.00
96.77
.00
47.22
.00
-67.33
38.74
19.52
-69.36
-7.40
-79.18
-5.32
-58.33
178.57
39.33
-17.58
.00
-5.84
30.10
-46.86
27.40
8.02
3.27
850.00
-13.23
17.45
33.33
-60.20
Vol. Yr
(000)
162
2653
10403
2757
1381
3192
85921
573
204016
2396
9191
954
2
2749
11195
33473
4920
550
6
28338
0
15314
0
2090
490
34575
14574
10091
2178243
601
58386
16083
508030
2148585
26735
0
9648
8371
137
11099
787758
1257225
26289
54169
14612
41
16167
P/E
15.00
na
na
na
10.37
1.83
na
na
24.82
na
71.82
na
na
na
33.88
55.43
na
na
na
na
na
na
24.54
na
na
na
30.67
19.57
na
na
18.82
na
10.27
na
na
25.30
na
na
580.67
na
na
na
na
25.96
25.42
na
18.14
16.62
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.6
0.0
7.4
0.0
0.0
1.6
0.0
0.0
3.6
2.2
0.2
0.0
0.0
0.0
1.6
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Stellar Resources Ltd.
StellarOne
StemCells, Inc.
Stereotaxis
Stericycle Inc.
Sterling Bancshares
Sterling Bancshares
Sterling Bancshares
Sterling Chemicals Inc
Sterling Construction Co.
Sterling Financial Corp.
Sterling Group Ventures
Sterling Oil & Gas
Steven Madden Ltd.
Stevens Resources, Inc.
Stewardship Financial
Stewart Enterprises
Stone Harbor Investments
Stonegate Bank (FL)
StoneMor Partners LP
Strata Oil & Gas Inc
Stratasys Inc.
Strategic Acquisitions Inc N
Strategic American Oil
Strategic Diagnostics Inc.
Strategic Internet Investments
Strattec Security Corp.
Stratum Holdings
Stratus Media Group
Stratus Properties
Strayer Education
Streamline Health Solutions
Strikeforce Technologies
Structural Enhancement Tech.
Studio One Media
Sturgis Bancorp
STW Resources Holding
Subaye
Subjex Corporation
Subprime Advantage, Inc.
Sucampo Pharma
SuccessFactors
Suffolk Bancorp
Sugar Creek Financial
Summer Infant
Summit Bancshares Inc (CA)
Summit Financial Grp Inc
Summit Financial Services
Summit State Bank
Sumner Bank and Trust
SRRL
STEL
STEM
STXS
SRCL
SBIBN
SBIB
SBIBW
SCHI
STRL
STSA
SGGV
SGOG
SHOO
STVS
SSFN
STEI
SHBV
SGBK
STON
SOIGF
SSYS
STQN
SGCA
SDIX
SIII
STRT
STTH
SMDI
STRS
STRA
STRM
SFOR
EMWW
SOMD
STBI
STWS
SBAY
SBJX
SBPV
SCMP
SFSF
SUBK
SUGR
SUMR
SMAL
SMMF
SFNS
SSBI
SBKT
Last Price
0.170
14.540
1.080
3.830
80.920
25.050
7.020
2.540
2.750
13.040
18.970
0.120
0.008
41.720
0.000
5.770
6.690
0.095
14.100
30.050
0.230
32.640
0.210
0.170
1.760
0.030
33.370
0.125
0.640
9.100
152.220
1.640
0.070
0.310
0.980
7.000
1.000
9.730
0.001
0.000
3.840
28.960
24.680
5.810
7.580
8.250
4.050
0.800
6.990
10.000
52W
High
52W
Low
0.461
16.000
1.580
6.020
82.160
25.700
7.180
2.700
18.000
21.220
133.980
0.300
0.025
47.690
0.000
9.490
6.990
0.095
16.900
30.620
0.540
34.870
0.210
0.440
2.250
0.030
35.500
0.500
2.250
12.240
262.440
2.740
0.120
2.500
1.300
15.000
1.000
26.000
0.008
0.000
4.400
31.750
33.210
7.100
8.900
11.000
5.000
1.050
7.340
10.000
0.060
9.500
0.750
3.000
50.620
20.000
4.340
1.000
1.500
10.450
14.850
0.011
0.002
25.560
0.000
5.450
4.500
0.020
11.150
18.010
0.010
17.220
0.150
0.105
1.250
0.003
16.750
0.020
0.270
8.000
124.012
0.960
0.002
0.015
0.610
6.500
0.510
5.840
0.001
0.000
3.250
15.070
23.390
5.700
4.300
8.000
2.300
0.330
4.750
10.000
1 Year
% Chg
Vol. Yr
(000)
161.54
45.98
-14.29
-2.54
46.67
19.00
36.84
-60.71
-31.87
-53.64
287.10
-55.56
51.75
-31.47
29.90
24.23
52.15
-54.00
89.33
40.00
-55.26
29.41
275.00
80.38
-75.00
-71.56
-17.27
-28.37
-29.61
27.09
-82.78
-2.97
-7.28
-27.93
-86.25
-4.95
74.67
-16.90
-18.17
68.82
3.13
6.58
53.85
27.32
-
902
12548
358076
67864
157627
328
308607
1843
74
24906
6748
1372
2034
103312
457
99813
30
454
19414
19673
44318
6
41102
4698
296
1298
106
7253
844
60636
5773
100263
2457
4390
98
1
5850
8507
12023
208084
5624
5
19092
52
977
2973
890
1
P/E
na
60.58
na
na
34.00
na
na
na
na
18.37
na
na
na
16.36
na
96.17
20.27
na
na
15.90
na
90.67
na
na
na
na
28.04
na
na
na
16.39
41.00
na
na
na
na
na
1.48
na
na
128.00
na
12.04
na
15.79
na
na
26.67
27.96
na
Div.
Yield
0.0
0.4
0.0
0.0
0.0
8.1
0.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.3
1.8
0.0
0.0
7.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.6
0.0
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
0.0
2.4
0.0
0.0
2.1
0.0
0.0
5.5
0.0
Company
Symbol
Sun Bancorp (NJ)
Sun Healthcare Group
Sun Hydraulics Corp.
Sun River Energy
Suncrest Bank (Visalia, CA)
Sunesis Pharmaceuticals (D)
Sungame Corporation
Sungro Minerals
SunOpta
Sunovia Energy Technologies
SunPower
SunPower
Sunridge International
Sunrise Mining
Sunrise Real Estate Group
Sunset Suit Holdings Inc
Sunshine Biopharma
SunSi Energies
Sunvalley Solar, Inc.
SunVesta
Sunway Global
Sunwin Int Neutraceuticals
Super Micro Computer
Superclick Inc.
Superconductor Tech.
Supergen
Superior Bancorp (D)
Superior Oil & Gas Co
Superior Silver Mines
Superior Uniform Group
Superlattice Power
SuperMedia Inc.
Supertel Hospitality
Supertex Inc.
support.com
Supportsave Solutions
SureWest Communications
Surf A Movie Solutions
Surface Coatings, Inc.
Surge Global Energy
Surmodics Inc.
Suspect Detection Systems
Susquehanna Bancshares
Susser Holdings
Sussex Bancorp
Sustainable Environmental Tech
Sutor Technology Group
Sutron Corp.
SNBC
SUNH
SNHY
SNRV
SBKK
SNSS
SGMZ
SUGO
STKL
SUNV
SPWRB
SPWRA
SNDZ
SUIP
SRRE
SNSX
SBFM
SSIE
SSOL
SVSA
SUWG
SUWN
SMCI
SPCK
SCON
SUPG
SUPR
SIOR
SSVM
SGC
SLPO
SPMD
SPPR
SPPRO
SPPRP
SUPX
SPRT
SSVE
SURW
SURF
SCTZ
SRGG
SRDX
SDSS
SUSQ
SUSS
SBBX
SETS
SUTR
STRN
Last Price
4.640
12.660
37.800
2.790
7.800
0.520
0.200
0.070
7.820
0.021
12.420
12.830
0.100
0.048
0.510
0.150
0.650
2.890
0.004
0.020
1.470
0.360
11.540
0.200
1.520
2.620
0.573
0.001
0.140
11.000
0.003
8.710
1.580
27.860
9.600
24.180
6.480
0.440
10.700
0.210
0.150
0.030
11.870
0.060
9.680
13.850
5.940
0.050
2.160
6.610
52W
High
5.800
12.990
38.530
2.790
11.000
1.620
0.600
0.150
8.830
0.137
23.400
26.350
2.000
0.195
0.640
3.500
1.250
4.000
0.103
0.350
6.300
0.725
19.550
0.220
3.850
3.800
4.500
0.200
0.200
11.350
0.060
48.880
2.220
28.900
10.000
31.790
7.150
1.350
10.980
0.210
0.150
0.180
23.310
0.174
12.030
15.400
6.700
0.120
4.130
8.200
52W
Low
3.330
9.370
20.500
1.050
5.500
0.291
0.050
0.014
2.650
0.020
8.970
9.610
0.070
0.002
0.100
0.150
0.120
0.860
0.000
0.020
1.000
0.190
8.520
0.075
1.300
1.705
0.340
0.001
0.030
8.600
0.002
4.330
1.140
20.300
6.510
21.400
2.430
0.300
5.610
0.150
0.150
0.030
8.285
0.030
5.850
8.270
3.000
0.012
1.640
5.840
1 Year
% Chg
23.73
44.00
64.12
-15.68
-51.40
132.74
-79.00
-40.72
-45.82
-91.15
328.83
410.00
-35.64
15.60
1579.79
-69.23
-51.00
80.00
3.78
73.91
-37.70
.00
-82.58
-92.63
100.00
12.82
-90.00
5.33
26.64
24.68
-18.86
145.45
-53.19
7.43
-62.13
-47.62
-57.21
64.35
61.23
76.79
262.32
-18.80
-8.07
Vol. Yr
(000)
21945
8492
13126
2086
32
844222
386
30489
74171
141853
156652
622746
6595
2732
97
33
794
257
1254148
627
73
47336
68807
18681
18308
87766
17928
95625
403
783
419597
54007
9598
292
183
17797
60995
3329
15940
20
4
5196
26934
13077
349710
15983
748
66261
32266
1066
P/E
na
na
38.57
na
na
na
na
na
26.97
na
na
12.70
na
na
na
na
na
na
na
na
9.80
na
16.03
10.00
na
14.56
na
na
na
18.97
na
3.11
na
na
na
28.45
na
na
107.00
na
na
na
43.96
na
88.00
na
9.58
na
6.00
11.02
Div.
Yield
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.9
0.0
0.0
0.0
9.2
8.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.4
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Sutter Community Bank
SVB Financial Group
SVB Financial Group
Sweet Spot Games
Sweetwater Resources
Swinging Pigs Productions
SwissINSO Holding Inc.
SWK Holdings Corporation
SXC Health Solutions
SY Bancorp Inc.
SY Bancorp Inc.
Sycamore Networks Inc
Sykes Enterprises Inc.
Symantec Corp.
Symbollon Pharmaceuticals
Symmetricom Inc.
Syms Corp.
Synalloy Corp.
Synaptics
Sync2 Networks
Synchronoss Technologies
Synergetics USA
Synergy Pharmaceuticals
Synergy Resources
Syneron Medical Ltd.
Synopsys Inc.
Synovis Life Technologies Inc
Synta Pharmaceuticals
Syntel Inc.
SyntheMed
Synthesis Energy Systems (D)
Syntroleum Corp.
Synutra International
Sypris Solutions
Syringa Bancorp (ID)
T B X Resources Inc
T Bancshares Inc.
T-3 Energy Services Inc.
T-Bay Holdings
T. Rowe Price Group
T3 Motion
Table Trac Inc
Tactical Air Defense Services
Taitron Components
Take-Two Interactive
Takedown Entertainment Inc.
Talecris Biotherapeutics
Taleo Corp.
Talon International
Talon Therapeutics, Inc.
SUTB
SIVB
SIVBO
SWTP
SWTR
SWGP
SWHN
SWKH
SXCI
SYBTP
SYBT
SCMR
SYKE
SYMC
SYMBA
SYMM
SYMS
SYNL
SYNA
SYNW
SNCR
SURG
SGYP
SYRG
ELOS
SNPS
SYNO
SNTA
SYNT
SYMD
SYMX
SYNM
SYUT
SYPR
SGBP
TBXRE
TBNC
TTES
TBYH
TROW
TMMM
TBTC
TADF
TAIT
TTWO
SRBR
TLCR
TLEO
TALN
TLON
Last Price
3.250
53.050
24.000
2.000
0.000
0.000
0.450
0.900
42.860
11.650
24.550
20.590
20.260
16.740
0.020
7.090
7.230
12.120
29.380
0.025
26.710
4.715
3.500
2.850
10.190
26.910
16.110
6.120
47.800
0.200
1.170
1.850
13.450
4.250
0.110
0.155
1.740
39.830
0.035
64.540
0.400
2.000
0.002
1.580
12.265
0.000
23.300
27.650
0.105
0.480
52W
High
12.000
55.700
24.860
7.000
0.000
0.000
1.940
1.010
45.780
12.000
25.590
34.310
26.260
19.160
0.270
7.500
10.680
12.250
33.950
0.530
29.800
4.930
11.000
10.010
12.020
27.430
17.330
6.500
53.370
0.340
1.330
3.000
24.990
4.970
1.500
0.155
5.760
40.250
0.300
65.380
2.000
2.500
0.050
1.680
13.620
0.000
24.630
32.660
0.300
1.400
52W
Low
3.000
36.720
20.010
0.300
0.000
0.000
0.270
0.750
22.610
11.110
19.800
16.180
10.850
12.040
0.010
4.690
6.800
7.470
23.820
0.004
14.630
1.150
1.010
1.850
7.600
20.270
12.240
2.550
30.792
0.020
0.802
1.480
8.970
2.500
0.060
0.155
0.750
20.160
0.025
42.810
0.250
1.100
0.001
0.950
7.980
0.000
15.700
19.170
0.049
0.300
1 Year
% Chg
8.33
27.34
17.59
-74.43
2.27
58.89
-2.92
14.99
-1.53
-20.46
-6.43
-88.17
36.35
.00
28.66
-4.14
-80.77
68.94
259.90
-37.50
54.05
-2.49
20.78
24.79
20.95
25.69
.00
26.08
-30.45
-.44
50.71
-81.67
.00
-65.20
56.20
-85.42
21.20
-80.00
73.91
-20.00
10.49
22.04
4.63
17.56
16.67
-36.84
Vol. Yr
(000)
7
127864
417
60
10048
15730
130343
325
6183
52377
94098
3324853
13683
28569
4288
2385
191438
54087
49407
23421
1376
1182
34363
297819
11034
49275
34046
5354
25597
81423
29763
4602
280
0
71
38769
4016
509329
601
172
3388224
994
514804
251132
77742
3126
34866
P/E
na
26.66
na
na
na
na
na
.98
40.82
na
17.17
na
na
20.41
na
26.26
na
28.19
16.89
na
38.71
19.64
na
na
na
23.00
37.47
na
16.66
na
na
na
na
na
na
na
na
39.83
na
27.23
na
na
na
na
12.52
na
17.26
184.33
na
na
Div.
Yield
0.0
0.0
7.3
0.0
0.0
0.0
0.0
0.0
0.0
8.7
2.9
0.0
0.0
0.0
0.0
0.0
0.0
2.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Tamandare Explorations
Tamm Oil and Gas
Tandy Brands Accessories
Tandy Leather Factory
TapImmune
Tara Minerals
Targacept
TASER International
Tasty Baking Co.
Tat Technologies Ltd
TaxMasters
TAYC Capital Trust I
Taylor Calvin B Bkg Brln Md
Taylor Capital Group
Taylor Devices Inc
TBS International
TC Pipelines LP
TC Power Management
TCX CALIBUR
TD Ameritrade Holding
Teaching Time, Inc.
Team Inc.
Team Nation Holdings
TeamStaff, Inc. (D)
TearLab Corporation
TEC Technology, Inc.
Tech Data Corp.
Tech/Ops Sevon
Techne Corp.
Technest Holdings Inc
Technical Communications
TechniScan Inc.
Technology Research Corp.
Techprecision
Techs Loanstar
TechTarget (E)
Teckmine Industries
Tecumseh Products
Tecumseh Products
Teen Education Group
Tegal Corp. (D)
Tekelec Inc.
Tekmira Pharmaceuticals
Tel Offshore Trust UBI
Telanetix Inc.
TeleCommunications Systems
TeleNav, Inc.
Telestone Technologies
Teletech Holdings
Teletouch Communications
TAEI
TAMO
TBAC
TLF
TPIV
TARM
TRGT
TASR
TSTY
TATT
TAXS
TAYCP
TYCB
TAYC
TAYD
TBSI
TCLP
TCPM
TCXB
AMTD
THCT
TISI
TEMN
TSTF
TEAR
HGHN
TECD
TO
TECH
TCNH
TCCO
TSNI
TRCI
TPCS
TCLN
TTGT
TCKM
TECUB
TECUA
TEDG
TGAL
TKLC
TKMR
TELOZ
TNXI
TSYS
TNAV
TSTC
TTEC
TLLE
Last Price
0.000
0.190
2.840
4.720
0.170
1.200
26.500
4.700
6.350
5.380
0.350
25.259
27.000
13.150
5.010
2.900
52.000
0.500
0.400
18.990
0.000
24.200
0.001
0.510
2.190
2.000
44.020
7.180
65.670
0.050
13.720
0.220
3.840
1.600
0.004
7.930
2.000
13.050
13.050
0.000
0.520
11.910
4.700
1.470
0.038
4.670
7.280
10.620
20.590
0.480
52W
High
0.000
1.000
4.940
5.125
0.700
3.050
27.650
7.880
7.900
10.000
1.010
25.470
36.000
18.050
6.850
8.970
52.510
0.500
0.480
20.580
0.000
24.900
0.030
1.320
5.140
10.000
48.830
7.180
69.850
0.200
17.000
4.640
5.470
1.700
0.163
8.100
2.000
14.300
15.550
0.000
1.460
19.890
7.548
5.395
0.150
10.550
11.480
24.940
22.000
0.520
52W
Low
0.000
0.150
2.570
2.919
0.080
0.580
17.800
3.520
5.950
5.040
0.080
18.996
26.000
7.820
4.450
2.710
33.510
0.040
0.400
14.525
0.000
12.640
0.000
0.480
0.900
0.300
34.820
2.200
55.630
0.050
4.050
0.150
3.090
0.700
0.003
4.260
2.000
10.095
10.430
0.000
0.350
10.750
4.480
1.120
0.025
2.961
4.650
7.290
12.170
0.400
1 Year
% Chg
-70.54
-7.94
40.61
-61.36
-32.58
26.79
7.31
-5.65
-35.34
-56.25
32.66
-15.63
15.45
8.68
-60.54
41.15
325.53
-16.67
-2.01
28.65
-98.33
-36.25
75.20
566.67
-5.66
162.04
-4.22
-23.09
234.64
-93.45
6.69
88.24
40.85
.00
12.50
11.63
-60.92
-22.05
-67.55
-35.59
-51.76
-46.47
2.80
-
Vol. Yr
(000)
48595
2943
4073
26195
5829
34145
238706
2897
1292
2341
731
36
12993
1595
39566
23473
63
0
1275777
25118
386652
1117
12133
33
144380
744
27805
3214
3032
750
2898
6167
58974
14129
0
1450
14771
8674
177451
344
3150
32989
189938
28649
124269
71189
869
P/E
na
na
na
12.76
na
na
na
na
na
na
na
na
11.59
na
11.13
na
19.40
na
na
18.99
na
31.43
na
na
na
na
10.95
27.62
22.41
na
4.83
na
14.77
13.33
na
na
na
na
na
na
na
20.89
na
na
na
20.30
7.83
6.28
19.61
12.00
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.2
0.0
0.0
9.8
1.9
0.0
0.0
0.0
5.9
0.0
0.0
1.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.6
0.0
0.0
0.0
2.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Telik Inc. (D)
Tellabs Inc.
Telmex
Teltone Corp
Teltronics Inc
Telular Corp.
Telvent Git Sa
Telvue Corp
Tempco
Tengion, Inc.
Tennessee Commerce Bancorp
Terra Energy & Resource Tech
Terrace Ventures
Terremark Worldwide Inc
Territorial Bancorp
Teryl Resources
Tesco Corp.
Tesla Motors, Inc.
TESSCO Technologies
Tessera Technologies Inc.
Test Symbol
Tetra Tech
TetriDyn Solutions
Teva Pharmaceutical
Texada Ventures
Texas Capital Bancshares
Texas Capital Bancshares
Texas Roadhouse
Texas Vanguard Oil Co
Tf Financial Corp
TFS Financial
TGC Industries Inc
The Bancorp Bank
The Brainy Brands Company
The Castle Group Inc.
The Fresh Market, Inc.
The KEYW Holding Corp.
The9 Limited
Theglobe.Com Inc.
TheraBiogen Inc.
Theravance
ThermoEnergy
Thermogenesis Corp
Theron Resource
TheStreet.com
Third Century Bancorp
THL Credit, Inc.
Thomas Group
Thomas Properties Group
Thoratec
TELK
TLAB
TFONY
TLTNP
TELT
WRLS
TLVT
TEVE
TEMO
TNGN
TNCC
TEGR
TVER
TMRK
TBNK
TRYLF
TESO
TSLA
TESS
TSRA
ZZZZ
TTEK
TDYS
TEVA
TXVN
TCBI
TCBIW
TXRH
TVOC
THRD
TFSL
TGE
TBBK
TBBC
CAGU
TFM
KEYW
NCTY
TGLO
TRAB
THRX
TMEN
KOOL
THRO
TSCM
TDCB
TCRD
TGIS
TPGI
THOR
Last Price
0.761
6.780
15.990
0.000
0.111
6.690
26.420
0.128
0.350
2.540
4.880
0.040
0.014
12.950
19.910
0.165
15.880
26.630
15.950
22.150
0.000
25.060
0.030
52.130
0.050
21.340
13.350
17.170
8.750
22.290
9.020
3.800
10.170
0.000
0.300
41.200
14.670
6.960
0.001
1.750
25.070
0.260
3.520
0.910
2.670
2.750
13.010
1.840
4.220
28.320
52W
High
1.490
9.450
17.670
0.000
1.740
7.190
41.650
0.900
0.550
5.240
11.150
0.180
0.050
13.610
21.230
0.230
16.399
36.420
20.527
24.290
0.000
28.180
0.060
64.950
0.800
22.730
13.350
18.280
8.900
22.990
14.460
4.419
10.311
0.000
0.400
44.620
16.000
8.660
0.009
1.750
28.840
0.400
3.788
0.910
3.980
5.500
13.450
4.700
5.150
47.930
52W
Low
0.635
5.660
12.690
0.000
0.090
2.330
16.570
0.030
0.070
2.030
3.680
0.025
0.013
6.170
16.460
0.122
9.000
14.980
10.000
14.980
0.000
18.000
0.004
46.990
0.040
13.300
6.800
10.560
5.660
18.500
7.760
2.820
6.090
0.000
0.160
30.970
10.250
3.700
0.001
0.289
9.620
0.200
1.600
0.910
2.200
2.250
9.000
1.100
2.340
24.250
1 Year
% Chg
-2.92
19.37
-4.08
.00
-92.79
78.40
-32.22
-8.57
59.09
11.67
-33.33
-43.20
89.33
10.30
-8.84
23.01
48.23
-4.81
-7.77
-46.43
-7.21
-93.75
52.87
52.89
38.89
17.50
-25.70
2.05
48.25
-25.00
-3.60
-67.57
91.81
52.54
11.25
-29.49
-40.65
42.57
5.20
Vol. Yr
(000)
50864
2156890
707
0
6026
13868
42337
1357
2267
3888
8069
10814
171
128067
9740
5508
39497
204070
6826
154395
116724
507
1636292
550
65529
291
209855
185
335
175248
11918
19230
139
27322
9808
18206
21073
77
120727
679
14082
1
29276
76
12347
545
30366
273801
P/E
na
13.84
na
na
na
27.88
na
na
na
na
8.00
na
na
na
19.71
na
na
na
12.46
22.15
na
20.37
na
12.32
na
24.81
na
21.73
18.23
14.76
300.67
na
na
na
na
na
31.21
na
na
na
na
na
na
na
na
na
na
na
na
23.21
Div.
Yield
0.0
1.2
4.6
0.0
0.0
5.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.4
0.0
0.0
0.0
2.5
0.0
0.0
0.0
0.0
1.5
0.0
0.0
0.0
0.0
0.0
3.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.7
1.2
4.6
0.0
0.0
0.0
Company
Symbol
THQ Inc.
Threshold Pharmaceuticals
THT Heat Transfer Technology
Thunder Mountain Gold Inc
Thwapr, Inc.
Tianli Agritech, Inc.
TIB Financial
Tibco Software Inc.
TICC Capital
Tidelands Bancshares (D)
Tidelands Royalty Tr B Ubi
Tier Technologies
Tiger Oil and Energy, Inc.
TigerLogic
Tigrent
Tii Network Technologies
Timberland Bancorp
Titan Energy Worldwide
Titan Machinery
Titan Oil & Gas, Inc.
Titan Pharmaceuticals
Titan Trading Analytics
Titanium Group Limited
Tivo Inc.
TNFG Corporation
Todays Alternative Energy Corp
Tollgrade Communications
Tombstone Exploration
Tombstone Technologies
TOMI Environmental Solutions
TomoTherapy
Tongli Pharmaceuticals (USA)
Tootie Pie Company
Top Image Systems
TOP Tankers (D)
Topaz Resources, Inc.
TOR Minerals International
Toreador Resources
TORM A/S
Torvec Inc
Total Nutraceutical Solutions
TouchIT Technologies Inc.
Touchmark Bancshares
Tower Bancorp Inc
Tower Financial Corp
Tower Group Inc.
Tower Semiconductor
Tower Semiconductor
Tower Semiconductor
Towerstream
THQI
THLD
THTI
THMG
THWI
OINK
TIBBD
TIBX
TICC
TDBK
TIRTZ
TIER
TGRO
TIGR
TIGE
TIII
TSBK
TEWI
TITN
TNGS
TTNP
TITAF
TTNUF
TIVO
TNFG
TAEC
TLGD
TMBXF
TMCI
TOMZ
TOMO
TGLP
TOOT
TISA
TOPS
TOPZ
TORM
TRGL
TRMD
TOVC
TNUS
TUCN
TMAK
TOBC
TOFC
TWGP
TSEM
TSEMG
TWSRF
TWER
Last Price
6.060
1.350
3.300
0.300
2.900
6.250
20.740
19.710
11.210
1.040
16.000
5.990
0.160
4.750
0.060
2.780
3.610
0.320
19.300
1.420
1.190
0.141
0.001
8.630
0.275
0.006
9.280
0.112
3.000
0.070
3.610
0.890
0.700
1.150
1.090
0.018
9.910
15.520
6.990
1.290
0.090
0.070
4.100
22.040
7.550
25.600
1.410
1.160
0.006
4.060
52W
High
8.290
2.430
5.500
0.430
5.500
8.430
200.000
22.080
11.620
4.000
19.500
8.590
0.250
5.300
1.150
3.020
5.330
0.890
22.820
2.110
1.490
0.320
0.016
18.930
1.000
0.270
9.500
0.165
3.050
2.750
4.440
1.200
0.740
1.370
1.300
0.658
14.000
16.380
14.200
3.640
0.250
0.450
7.500
27.950
8.250
26.860
1.870
3.000
0.190
4.250
52W
Low
3.330
0.980
3.250
0.120
2.000
3.600
19.340
8.830
5.620
0.880
15.000
4.530
0.031
2.780
0.060
1.200
2.900
0.256
10.560
0.019
0.870
0.095
0.001
6.920
0.260
0.002
6.000
0.020
0.250
0.035
2.588
0.050
0.100
0.580
0.620
0.010
2.500
5.310
5.980
0.300
0.030
0.001
4.100
17.740
6.090
20.130
0.930
0.910
0.005
1.360
1 Year
% Chg
Vol. Yr
(000)
20.24
-25.01
-34.39
37.61
-67.69
104.67
85.29
-71.89
-13.51
-25.13
45.71
-90.77
122.40
-18.70
-28.89
67.24
-9.62
-92.00
-15.23
-61.27
-96.35
51.88
75.00
566.67
-97.02
-7.44
1518.18
400.00
59.71
7.92
253.93
56.77
-29.04
143.40
-40.00
5920.00
-45.33
-3.54
9.84
9.35
45.36
27.47
-69.78
109.28
267062
15576
914
1592
482
9752
321
756594
57465
1753
220
11681
2391
3630
727
14203
1187
5768
45194
7265
10648
1721
1033
941217
12412
54705
7418
29525
1250
10891
58187
937
3793
3203
14070
289316
6625
98227
4124
6594
11318
11645
3
5773
1068
79343
210323
104
12422
38760
P/E
na
na
na
na
na
27.17
na
42.85
na
na
10.32
na
na
na
1.00
25.27
na
na
22.71
na
na
na
na
na
na
na
35.69
na
na
na
na
na
na
na
na
na
16.25
29.85
na
na
na
na
na
20.41
31.46
10.16
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.6
0.0
10.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.3
0.0
1.9
0.0
0.0
0.0
0.0
Company
Symbol
Town & Country Financial (IL)
Town Center Bank (IL)
Town Sports International
Towne Bank
TPC Group, Inc.
Tractor Supply
Trade Link Whslrs
TradeStation Group
Trafalgar Resources Inc.
Trai Thien USA Inc.
Trailer Bridge
Trans Energy Inc
Trans World Corp
Trans World Entertainment
Trans-Pacific Aerospace
TranS1
Transact Energy
Transact Technologies
TransAKT Ltd.
Transcat Inc
Transcend Services
Transcept Pharmaceuticals
Transdel Pharmaceuticals
Transgenomic
TransGlobe Energy
Transit Management Holding
Transition Therapeutics Inc
Transnet Corp
Transwitch Corp.
Travelzoo Inc
TRB Systems International
Treasure State Bank (MT)
Treaty Energy
Treaty Oak Bancorp (TX)
Tree Top Industries
Tree.com (D)
Tremont Fair
Trevenex Resources
Trey Resources Inc.
Tri County Financial Group
Tri-County Financial Corp.
Tri-State 1st Banc Inc. (OH)
Tri-Tech Holding
Tri-Valley Bank
Triad Guaranty
Triangle Castings
TriCo Bancshares
Trident Microsystems
Trilliant Exploration
Trimas
TWCF
TCNB
CLUB
TOWN
TPCG
TSCO
TLWS
TRAD
TFLG
TRTH
TRBR
TENG
TWOC
TWMC
TPAC
TSON
TEGY
TACT
TAKD
TRNS
TRCR
TSPT
TDLP
TBIO
TGA
TRMH
TTHI
TRNT
TXCC
TZOO
TRBX
TRSU
TECO
TOAK
TTII
TREE
TMTF
TRVX
TYRIA
TYFG
TCFC
TSOH
TRIT
TRVB
TGIC
TCSX
TCBK
TRID
TTXP
TRS
Last Price
7.000
3.450
4.060
15.890
30.320
48.490
0.000
6.750
1.600
0.015
2.760
2.950
2.500
1.710
0.099
2.080
0.150
9.420
0.030
8.750
19.590
7.400
0.790
0.660
15.970
0.000
1.940
0.104
2.180
41.375
0.015
1.700
0.010
0.690
0.092
9.450
0.045
1.050
0.000
80.650
16.100
11.250
10.760
0.350
0.240
0.300
16.150
1.780
0.005
20.460
52W
High
7.500
5.500
4.350
17.380
31.440
49.470
0.000
8.460
1.600
0.179
5.950
5.100
3.050
2.700
0.360
4.110
2.400
9.750
0.050
9.000
21.820
11.440
1.500
0.900
20.260
0.000
4.440
0.340
3.370
46.460
0.100
4.000
0.027
3.300
1.250
9.770
0.100
1.050
0.000
80.650
18.000
12.750
23.800
2.000
0.680
0.300
23.050
2.560
0.035
23.170
52W
Low
4.650
2.250
1.890
10.500
14.000
24.560
0.000
5.220
1.600
0.006
2.290
1.600
2.260
1.150
0.035
1.760
0.080
6.250
0.005
5.510
12.000
5.840
0.300
0.300
3.310
0.000
1.810
0.055
1.460
10.290
0.002
1.400
0.002
0.550
0.030
6.011
0.011
0.960
0.000
74.000
10.550
9.550
7.620
0.250
0.136
0.250
13.360
1.270
0.002
5.610
1 Year
% Chg
.00
-18.82
74.25
36.04
83.08
-14.45
.00
-42.50
43.90
-16.67
13.25
-61.91
-47.34
35.73
328.57
12.90
-8.33
8.82
-47.33
-4.35
379.58
-46.11
-60.00
3.81
236.66
-83.33
-46.03
-35.48
-78.77
-82.31
3.28
-25.00
-50.00
8.99
37.02
9.76
-47.25
-80.00
-11.11
-3.00
-4.30
-63.57
202.22
Vol. Yr
(000)
33
83
23160
12686
16996
223210
84598
0
3965
2529
1245
145
9892
30690
11251
1611
4863
2588
872
15457
7204
862
22809
73766
13747
1281
21096
33016
2749
56
319087
39
17384
8625
8819
6
2886480
7
35
36
25642
172
12198
95
8799
164559
7090
43776
P/E
na
na
na
22.38
19.19
23.09
na
19.85
na
na
23.00
na
na
na
na
na
na
29.44
na
30.17
27.21
na
na
na
32.59
na
na
na
na
62.69
na
na
na
na
na
na
na
na
na
na
na
26.16
na
na
12.00
na
50.47
na
na
18.77
Div.
Yield
1.3
0.0
0.0
2.0
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
2.2
0.0
0.0
0.0
0.0
2.3
0.0
0.0
0.0
Company
Symbol
Trimble Navigation
Trimedyne
Trimeris (D)
Trimol Group Inc
Trinity Bank N.A (TX)
Trinity Biotech PLC
Trintech Group PLC
Triple A Medical
Triquint Semiconductor
Trius Therapeutics
True Religion Apparel
Trustco Bank Corp.
Trustmark
Trycera Financial
TSR Inc.
TTM Technologies Inc
Tuesday Morning Corp
Tufco Technologies
Tuffnell
Tupper, Inc.
Turbine Truck Engines
Turbosonic Technologies Inc
TurkPower Corporation
TW Telecom
Twin Disc
Two Rivers Financial Group
TX Holdings Inc.
Tycore Ventures Inc.
U.S. Aerospace, Inc.
U.S. Auto Parts Network
U.S. China Mining Group
U.S. Concrete Inc.
U.S. Neurosurgical Inc
U.S. Precious Metals
UAN Cultural & Creative Co.
UAN Cultural & Creative Co.
UFood Restaurant Group
UFP Technologies
UHF Inc.
Ulta Salon
Ultimate Software Group
Ultra Clean Holdings
Ultra Sun Corporation
Ultralife Corp.
Ultrapetrol Bahamas Ltd
Ultratech Inc
Umami Sustainable Seafood
UMB Financial Corp.
Uni Core Holdings Corp
Uni-Pixel
TRMB
TMED
TRMS
TMOL
TYBT
TRIB
TTPA
TAAA
TQNT
TSRX
TRLG
TRST
TRMK
TRYF
TSRI
TTMI
TUES
TFCO
TUFF
TPPR
TTEG
TSTA
TRKP
TWTC
TWIN
TRVR
TXHG
TYCV
USAE
PRTS
SGZH
USCR
USNU
USPR
GHBAW
UCCC
UFFC
UFPT
UHFI
ULTA
ULTI
UCTT
USUN
ULBI
ULTR
UTEK
UMAM
UMBF
UCHC
UNXLD
Last Price
39.930
0.120
2.460
0.002
24.100
8.810
6.570
0.500
11.690
3.710
22.260
6.340
24.840
0.048
4.710
14.920
5.280
3.200
0.550
0.000
0.145
0.270
0.395
17.050
29.860
14.750
0.027
1.010
0.040
8.400
6.360
7.660
0.220
0.056
0.009
2.000
0.220
12.190
0.034
34.000
48.630
9.310
1.250
6.610
6.430
19.880
2.650
41.440
0.100
7.300
52W
High
42.190
0.600
2.690
0.010
25.500
8.930
7.570
0.500
13.290
5.470
34.170
7.180
26.880
0.135
12.410
15.690
8.800
5.350
1.270
0.000
0.650
0.860
0.720
19.625
30.250
19.750
0.110
1.010
0.350
9.470
11.250
10.000
0.290
0.300
0.030
2.500
0.500
13.320
0.130
37.240
50.280
11.470
1.500
7.370
7.920
21.290
4.250
44.680
0.280
9.750
52W
Low
22.850
0.100
2.030
0.001
20.500
3.761
2.710
0.500
5.750
2.930
17.500
5.190
18.830
0.020
3.900
8.080
2.400
2.800
0.430
0.000
0.100
0.215
0.120
14.360
8.770
14.000
0.015
1.000
0.033
4.810
3.410
6.760
0.091
0.034
0.000
0.121
0.061
6.500
0.010
17.050
26.810
5.990
1.000
3.620
4.050
12.230
0.055
31.770
0.060
2.265
1 Year
% Chg
Vol. Yr
(000)
58.45
-72.73
-6.11
-30.00
-.62
118.07
101.07
.00
94.83
20.39
.63
10.20
-20.00
1.95
29.40
104.65
3.23
-62.82
-68.60
-.58
186.02
-22.37
-58.46
-57.89
61.54
-21.58
117.82
-79.44
2733.33
900.00
203.45
87.54
-32.00
87.22
65.58
33.19
53.01
35.08
33.96
5.31
-60.04
35.19
154598
2423
11853
181
101
14275
6758
0
978786
5801
117292
71726
83472
19093
1539
127475
132289
400
31966
16596
3252
4160
271272
12278
28
7439
11
29147
22051
1967
2189
485
16174
5142
296
15994
15212
42
135187
42801
44082
7
28771
20882
46107
341
36571
59472
854
P/E
63.38
na
2.70
na
na
14.93
65.70
na
16.01
na
12.16
15.85
17.62
na
78.50
24.06
17.60
na
na
na
na
na
na
48.71
58.55
na
na
na
na
na
na
na
na
na
na
na
na
8.90
na
33.33
810.50
11.35
na
20.03
29.23
40.57
na
17.41
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.1
3.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
0.0
0.0
Company
Symbol
Unico America Corp.
Unify Corp.
Unigene Labs Inc
Unilava Corporation
Unilens Vision
Unilife Corporation
Union Bankshares
Union Drilling
Union Electric Company
Union First Market Bankshares
Union Natl Fincl Corp
Uniontown Energy Inc.
United American Bank (CA)
United American Svgs Bank Pa
United Bancorp Inc Oh
United Bancorp Inc. (MI)
United Bancshares
United Bankshares
United Commerce Bancorp (IN)
United Community Bancorp
United Community Banks
United Community Financial
United Energy Corp
United Financial Bancorp
United Finl Banking Cos New
United Fire & Casualty Co.
United Guardian Inc
United Insurance Holdings
United Insurance Holdings
United Mines
United Natural Foods
United Online
United Security Bancshares
United Security Bancshares CA
United Stationers
United Tennessee Bankshares
United Therapeutics Corp.
United Western Bancorp (H)
UniTek Global Services
Uniti Financial Corporation
Unity Bancorp Inc
Universal Capital Management
Universal Detection Technology
Universal Display Corp
Universal Electronics
Universal Forest Products
Universal Gold Mining Corp.
Universal Health
UNAM
UNFY
UGNE
UNLA
UVIC
UNIS
UNB
UDRL
UELMO
UEPCN
UEPCP
UBSH
UNNF
UTOGD
UABK
UASB
UBCP
UBMI
UBOH
UBSI
UCBN
UCBA
UCBI
UCFC
UNRG
UBNK
UFBC
UFCS
UG
UIHC
UIHCW
UNMN
UNFI
UNTD
USBI
UBFO
USTR
UNTN
UTHR
UWBK
UNTKD
UIFC
UNTY
UCMT
UNDT
PANL
UEIC
UFPI
UGDM
UHID
Last Price
9.140
2.900
0.680
0.026
4.350
5.300
18.190
7.280
74.000
80.000
71.500
14.780
7.050
1.200
2.300
10.300
8.710
3.500
9.500
29.200
10.900
7.250
1.950
1.340
0.130
15.270
19.850
22.320
14.000
3.100
0.030
2.400
36.680
6.600
11.210
3.760
63.810
11.350
63.220
0.299
9.820
1.050
6.050
0.070
0.000
30.650
28.370
38.900
0.190
42.000
52W
High
10.330
3.720
1.010
0.650
5.750
26.400
19.820
8.390
74.000
80.000
80.000
17.930
8.270
1.200
5.500
15.000
10.000
8.500
10.600
31.990
12.450
8.000
6.200
2.300
0.290
15.460
21.000
24.570
15.420
4.750
0.700
4.711
39.850
8.720
18.150
5.241
67.560
13.500
64.660
3.430
10.523
1.400
6.110
0.530
0.005
32.000
30.270
46.630
0.830
62.000
52W
Low
8.570
2.640
0.400
0.010
1.820
4.510
16.900
4.280
59.350
76.250
70.000
11.190
2.900
0.125
2.300
9.500
7.415
2.650
8.800
19.940
8.550
6.040
1.100
1.120
0.051
12.470
18.250
15.990
10.690
1.850
0.030
0.956
24.710
4.750
7.810
3.343
44.170
11.350
46.140
0.275
8.485
0.510
3.880
0.020
0.000
10.300
15.750
25.760
0.120
35.000
1 Year
% Chg
-11.24
-3.34
-5.56
-91.33
4.57
7.32
16.48
4.23
19.29
135.00
860.00
-54.00
2.11
-33.33
3.20
46.22
5.72
17.89
-42.48
-7.59
-48.00
16.48
-5.48
22.44
21.95
-18.42
-95.70
-49.05
37.17
-8.21
-34.60
-11.07
12.17
-12.69
20.08
-89.17
-12.50
50.50
-80.00
-90.00
147.98
22.18
5.68
-32.26
Vol. Yr
(000)
534
2558
16232
17350
800
46113
170
16316
33
1
17
14203
545
4332
133
36
599
336
551
48965
73
316
227610
7180
7082
10767
2
16907
948
266
34
39
77943
179234
2881
2384
38065
6
171728
86261
4973
26
1593
751
4160480
79672
15836
39266
8775
1
P/E
22.85
48.33
na
na
10.61
na
14.91
na
na
na
na
22.06
19.58
na
na
na
14.52
na
14.62
18.14
na
na
na
na
na
27.27
na
15.50
18.67
na
na
na
22.78
11.19
23.35
47.00
13.61
na
40.27
na
na
na
55.00
na
na
na
23.07
45.76
na
na
Div.
Yield
2.0
0.0
0.0
0.0
8.0
0.0
5.6
0.0
5.3
0.0
0.0
1.9
2.9
0.0
0.0
0.0
6.3
2.4
0.0
3.4
0.0
6.1
0.0
0.0
0.0
2.1
0.0
2.6
4.5
0.0
0.0
0.0
0.0
6.0
3.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
Company
Symbol
Universal Solar Technology
Universal Stainless & Alloy
Universal Truckload Services
Univest Corp of PA
UNR Holdings
Uonlive
Upgrade International
Uplift Nutrition
Upstream Worldwide, Inc.
Uranium 308 Corp.
Uranium Resources
Urban Barns Foods
Urban Outfitters
Urologix (D)
Uroplasty Inc
US 1 Industries
US Antimony Corp
US Basketball League
US Ecology, Inc
Us Energy
US Global Investors Inc
US Home Systems
US Lime & Minerals
US Metro Bank (CA)
US Natural Gas Corp.
US Physical Therapy
USA Bank (NY)
USA Mobility
USA Technologies
USA Technologies
USA Technologies
USA Technologies
USA Truck Inc.
USA Video Interactive
USANA Health Sciences
USChina Channel
USCorp
Utah Medical Products
UTG Inc.
UTi Worldwide
UTStarcom
UV Flu Technologies
Valcent Products
Valence Technology
Validian Corporation
Valley Commerce Bancorp (CA)
Valley Community Bank (CA)
Valley Financial
Valley Forge Composite Tech
Valley National Bancorp
UNSS
USAP
UACL
UVSP
UNRH
UOLI
UPGD
UPNT
UPST
URCO
URRE
URBF
URBN
ULGX
UPI
USOO
UAMY
USBL
ECOL
USEG
GROW
USHS
USLM
USMT
UNGS
USPH
USBKE
USMO
USATW
USATZ
USATP
USAT
USAK
USVO
USNA
USCC
USCS
UTMD
UTGN
UTIW
UTSI
UVFT
VCTZF
VLNC
VLDI
VCBP
VCBC
VYFC
VLYF
VLYWW
Last Price
0.440
31.280
15.920
19.170
3.390
0.160
0.030
0.020
0.021
0.020
3.400
0.035
35.810
0.640
4.030
1.150
0.600
0.400
17.380
6.080
8.130
4.890
42.130
2.900
0.015
19.820
0.001
17.770
0.080
0.430
15.490
1.030
13.230
0.015
43.450
1.050
0.059
26.880
10.200
21.200
2.060
0.075
0.190
1.680
0.020
8.200
3.250
3.020
1.660
2.700
52W
High
0.580
33.500
19.210
21.860
5.250
0.300
0.030
0.250
0.400
0.060
3.980
1.030
40.840
2.020
6.600
1.490
0.600
0.400
17.670
7.390
12.750
5.190
42.990
7.000
0.125
20.920
1.001
19.210
0.440
0.730
17.990
1.770
18.790
0.059
45.500
1.050
0.240
30.460
10.400
21.210
3.255
0.510
0.650
1.780
0.040
8.700
8.950
10.405
2.860
4.480
52W
Low
0.150
15.680
12.910
15.710
1.700
0.100
0.030
0.010
0.015
0.011
0.375
0.035
29.030
0.452
1.030
0.751
0.320
0.400
12.980
3.910
5.260
1.860
33.630
1.100
0.008
14.970
0.001
10.300
0.020
0.150
5.000
0.461
12.050
0.007
24.340
1.050
0.020
24.110
8.750
12.250
1.650
0.066
0.050
0.640
0.005
5.600
2.000
2.850
0.700
2.000
1 Year
% Chg
Vol. Yr
(000)
-24.14
65.85
-12.04
9.36
38.37
60.00
.00
-92.00
-93.22
-7.14
341.56
-96.32
2.34
-65.41
168.67
19.79
15.38
.00
2.00
2.53
-33.96
86.64
22.01
-58.57
-71.00
17.07
-99.46
61.40
-73.33
72.11
-36.42
5.67
-46.26
36.21
68.57
-8.32
13.33
48.04
-5.94
-76.56
-67.80
84.62
-33.33
41.38
-44.44
-13.71
102.44
13.92
201
7329
4857
7583
257
15
0
897
115649
8809
384190
9738
942462
4681
33374
1231
4036
8
23683
62293
30769
2195
2218
156
97500
10980
2961
35994
1685
1961
197
37612
6089
14186
12754
1
29839
1550
56
127037
181738
44609
20619
226427
8429
230
210
422
16860
99
P/E
na
20.05
22.42
25.56
na
na
na
na
na
na
na
na
22.24
na
na
na
na
na
28.03
na
23.91
28.76
15.10
na
na
16.94
na
9.87
na
na
na
na
na
na
17.52
na
na
16.19
na
37.19
na
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
4.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.1
0.0
3.0
0.0
0.0
0.0
0.0
0.0
0.0
5.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Valley Republic Bank
Valpey Fisher Corporation
Value Line
Valueclick Inc.
ValueVision Media Inc CL A
Vanda Pharmaceuticals
Vangrd Gbl ex-U.S. Real Estate
Vangrd Intr-Term Cor Bd E.T.F.
Vangrd Intr-Term Gov Bd E.T.F.
Vangrd Long-Term Cor Bd E.T.F.
Vangrd Long-Term Gov Bd E.T.F.
Vangrd Mortg-Backed Sec E.T.F.
Vangrd Shrt-Term Cor Bd E.T.F.
Vanguard Minerals
Vanguard Russell 1000 ETF
Vanguard Russell 1000 Growth
Vanguard Russell 1000 Value
Vanguard Russell 2000 Growth
Vanguard Russell 2000 Value
Vanguard Short Term Govt Bond
Vanity Events Holding
Vantone International Group
Vapor Corp.
Varca Ventures, Inc.
Varian Semiconductor Equipment
VASCO Data Security Intl.
Vascular Solutions Inc
Vasomedical
Vaughan Foods
Vaughan Foods
Vaughan Foods
Vault America
VCA Antech Inc.
VCG Holding (D)
Veeco Instruments
Velvet Rope Special Events
Vemics
Vendum Batteries Inc.
Ventrus Biosciences, Inc.
Ventura Assets
Ventura County Business Bank
Vera Bradley, Inc.
Veracity Management Global
Veramark Technologies
Verecloud Inc.
Verenium
Verify Smart Corp.
Verigy Ltd.
VLLX
VPF
VALU
VCLK
VVTV
VNDA
VNQI
VCIT
VGIT
VCLT
VGLT
VMBS
VCSH
VNGM
VONE
VONG
VONV
VTWO
VTWG
VTWV
VTHR
VGSH
VAEV
VNTI
VPCO
VRCV
VSEA
VDSI
VASC
VASO
FOODZ
FOODW
FOOD
VAMA
WOOF
VCGH
VECO
VELV
VMCI
VNDBD
VTUS
VTUR
VCBB
VRA
VCMG
VERA
VCLD
VRNM
VSMR
VRGY
Last Price
12.500
3.390
14.450
16.030
6.110
9.460
50.600
78.684
61.230
77.522
60.270
50.280
77.410
0.110
57.400
58.680
56.510
61.780
63.200
60.350
57.660
60.560
0.002
0.510
0.350
0.000
36.970
8.130
11.720
0.235
0.003
0.002
0.450
0.101
23.290
2.190
42.960
1.100
0.004
0.150
6.620
2.000
0.750
33.000
0.002
0.650
1.500
3.200
0.051
13.020
52W
High
15.000
4.500
23.068
17.230
6.700
12.620
54.180
82.990
65.150
84.210
68.105
54.340
78.970
4.000
57.630
58.930
56.550
62.600
64.260
61.240
58.040
75.200
0.250
1.010
0.650
0.000
37.760
9.000
13.220
0.440
0.070
0.100
0.980
0.505
29.280
2.920
54.500
1.500
0.070
0.250
7.710
2.000
2.840
41.010
0.005
0.800
1.500
6.650
0.519
13.790
52W
Low
10.000
1.250
10.771
8.600
1.410
6.040
47.170
74.625
58.689
72.670
56.370
49.550
75.180
0.110
50.950
51.810
50.420
50.990
51.600
50.500
50.950
59.670
0.001
0.088
0.150
0.000
24.400
5.760
7.860
0.048
0.001
0.002
0.300
0.011
19.120
1.530
29.210
0.250
0.000
0.100
6.000
0.050
0.200
22.000
0.001
0.230
1.250
2.150
0.011
7.480
1 Year
% Chg
Vol. Yr
(000)
-16.67
127.52
-28.92
58.40
27.29
-15.91
5.07
4.33
4.45
5.07
1.47
2.76
-96.67
1.49
-99.40
218.75
3.04
29.46
39.69
291.67
-95.00
-98.10
-12.96
405.00
-6.54
4.78
30.02
-91.25
3900.00
-25.00
61.54
132.14
-28.89
-86.58
1.24
24
920
3621
343288
58372
99190
1900
11541
1728
2702
3102
2334
22316
152
853
682
802
2593
723
998
949
4449
17571
589
396
179818
38365
15569
43316
285
227
3150
15
168231
13065
545412
7
228068
631
534
15
295
23122
32
734
28
45223
5000
246385
P/E
na
37.67
na
17.24
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
17.44
35.35
23.92
na
na
na
45.00
na
15.95
na
12.75
na
na
na
na
na
na
194.12
na
na
na
na
na
50.08
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.9
4.9
2.2
5.5
3.6
2.3
2.3
0.0
1.3
0.6
0.6
0.4
0.3
0.7
1.9
0.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Verilink Corp.
Verint Systems Inc.
Verisign Inc.
Verisk Analytics
Vermillion
Versailles Financial Corp
Versant
Vertex Energy
Vertex Pharmaceuticals
Vertical Computer Systems
Vertical Health Solutions
Vertro, Inc.
Vestin Realty Mortgage I
Vestin Realty Mortgage II Inc.
VGTel Inc.
VHGI Holdings, Inc.
Viasat Inc.
VIASPACE Green Energy
Viaspace Inc.
Viasystems Group Inc
Vibe Records Inc.
Vibra Bank (CA)
Vibrosaun International
Vical Inc.
Vicor Corp.
Vicor Technologies
Vidaroo Corporation
Video Display Corp.
View Systems Inc
Viewcast.Com Inc
ViewPoint Financial Group
Viking Minerals, Inc
Viking Systems Inc.
Village Bank and Trust
Village Super Market
Vimicro International
Viosolar
Viper Powersports
Viper Resources
Virco Manufacturing
Virgin Media
Virgin Media
Virginia Commerce Bank
Virginia Electric & Power
Virginia Electric & Power
Virginia Heritage Bank (VA)
Virginia National Bank
Viropharma Inc.
Virtual Medical Centre
Virtual Medical International
VERL
VRNT
VRSN
VRSK
VRML
VERF
VSNT
VTNR
VRTX
VCSY
VHSL
VTRO
VRTA
VRTB
VGTL
VHGI
VSAT
VGREF
VSPC
VIAS
VBRE
VBBK
VIBR
VICL
VICR
VCRT
VIDA
VIDE
VSYM
VCST
VPFG
VKML
VKNG
VBFC
VLGEA
VIMC
VIOSF
VPWI
VPRS
VIRC
VMED
VMEDW
VCBI
VELPM
VELPN
VGBK
VABK
VPHM
VMCT
QEBR
Last Price
0.510
31.700
32.670
34.080
7.520
0.000
11.850
0.684
35.030
0.024
0.012
4.930
1.010
1.450
0.250
0.083
44.410
3.150
0.009
20.140
0.007
18.000
0.000
2.020
16.400
0.550
0.042
4.000
0.011
0.260
11.690
0.000
0.295
1.490
33.000
3.730
0.000
0.700
0.015
2.640
27.240
0.020
6.180
85.000
86.000
9.500
15.000
17.320
0.145
1.350
52W
High
1.250
34.980
37.180
34.860
13.500
0.000
16.500
1.250
44.240
0.040
0.080
7.250
1.490
2.550
0.250
0.250
44.880
4.000
0.025
22.800
0.140
19.000
0.000
4.120
19.500
0.900
0.630
5.500
0.120
0.440
12.729
0.000
0.495
5.050
33.990
5.270
0.000
1.400
0.199
4.100
27.755
0.100
7.690
90.500
100.000
10.750
23.500
18.370
0.350
3.300
52W
Low
0.510
19.630
21.210
26.650
4.530
0.000
10.220
0.320
31.250
0.018
0.011
1.171
0.810
1.210
0.250
0.075
26.040
3.000
0.008
13.490
0.006
13.500
0.000
1.740
7.980
0.450
0.035
3.400
0.006
0.110
8.820
0.000
0.115
1.350
24.360
3.050
0.000
0.500
0.011
2.340
13.480
0.001
3.660
76.000
62.000
7.800
13.000
8.180
0.049
0.040
1 Year
% Chg
-53.64
34.78
12.55
-22.35
42.50
-18.25
-2.08
4.55
134.76
-17.21
-32.87
.00
-58.50
39.74
-60.00
-94.17
5.88
-38.60
76.34
-8.33
-86.45
-12.28
-86.88
36.74
13.57
1.72
-36.12
20.79
-23.72
-42.62
-90.00
-27.67
61.85
-60.20
64.80
4.94
38.71
8.57
1.69
106.44
-
Vol. Yr
(000)
1
13894
984279
159272
16277
3686
435
449621
175939
139
14589
6443
3730
0
39458
63470
18
317707
4849
6293
17
117667
27700
11309
48066
958
30587
15352
27454
72533
1498
3408
14479
2668
34671
2481
1108243
1372
20407
112
7
82
167
238350
571
60
P/E
na
na
32.03
37.45
na
na
24.18
4.02
na
na
na
16.43
na
na
na
na
32.42
na
na
na
na
na
na
na
27.33
na
na
12.90
na
na
24.35
na
na
na
6.79
na
na
na
na
na
na
na
10.84
na
na
7.25
na
14.43
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.4
0.0
0.0
0.0
3.0
0.0
0.0
0.0
0.0
3.9
0.6
0.0
0.0
5.6
5.4
0.0
0.0
0.0
0.0
0.0
Company
Symbol
VirtualScopics
Virtus Investment Partners
Virtusa
Viscount Systems
Vision-Sciences Inc.
VisionChina Media
Visitrade, Inc.
Vison Industries
Vist Financial
Vista International Tech
VistaPrint
Visteon Corp.
Visteon Corp.
Visualant
Vitacost.com (E)
Vital Images Inc
Vital Products
Vitamin Spice
Vitran Corp.
Vitro Diagnostics Inc
Vivakor
Vivus Inc.
VLOV Inc.
VocalTec Communications (D)
Vocus
Vodafone Group PLC
Voice Assist, Inc.
Voiceserve
VOIS Inc.
Volcano Corp.
Volcom
Voltaire
Volterra Semiconductor
Vortec Electronics
Voyager Entertainment Intl
Voyager Oil & Gas
VSB Bancorp Inc (NY)
VSE Corp
Vu1 Corp.
Vuzix Corporation
Vystar
Vyteris Inc.
W.S. Industries
Waccamaw Bankshares Inc
Waccamaw Bankshares Inc
Wacoal Holdings
WaferGen Bio-systems
Wake Forest Bancshares
Warner Chilcott plc
Warp 9
VSCP
VRTS
VRTU
VSYS
VSCI
VISN
VTDI
VIIC
VIST
VVIT
VPRT
VSTO
VSTOW
VSUL
VITC
VTAL
VTPIE
VTMS
VTNC
VODG
VIVK
VVUS
VLOV
CALL
VOCS
VOD
VSST
VSRV
VOIS
VOLC
VLCM
VOLT
VLTR
VOEL
VEII
VYOG
VSBN
VSEC
VUOC
VUZI
VYST
VYTR
WSID
WBNKW
WBNK
WACLY
WGBS
WAKE
WCRX
WNYN
Last Price
2.140
45.370
16.360
0.230
1.390
4.640
0.001
0.280
7.160
0.020
46.000
74.250
26.390
0.320
5.700
13.980
0.016
0.178
13.120
0.150
0.003
9.370
2.000
25.120
27.660
26.440
2.450
0.230
0.081
27.310
18.870
8.650
23.160
0.000
0.016
5.400
11.490
33.020
0.595
0.065
0.800
0.390
0.250
0.061
1.130
72.550
1.220
7.250
22.560
0.002
52W
High
2.500
50.120
16.820
0.250
1.770
11.850
0.002
0.700
10.200
0.060
62.770
74.500
26.850
0.740
13.450
16.920
19.500
0.650
15.390
0.300
0.195
13.680
7.000
39.880
28.090
28.520
5.050
0.480
3.000
28.900
24.790
8.700
29.930
0.000
0.040
5.400
12.750
54.000
0.990
0.300
2.100
0.790
0.500
1.190
5.000
72.969
3.150
9.750
25.320
0.009
52W
Low
0.790
15.790
8.080
0.085
0.870
2.510
0.001
0.020
5.200
0.003
27.750
50.756
15.750
0.050
5.420
12.200
0.006
0.035
8.250
0.060
0.001
4.690
2.000
6.000
13.210
18.210
1.900
0.150
0.020
17.360
14.760
4.050
17.350
0.000
0.002
0.910
9.010
26.280
0.180
0.050
0.600
0.170
0.240
0.021
0.750
54.540
0.920
6.300
15.188
0.002
1 Year
% Chg
111.88
185.35
80.57
23.71
12.73
-57.51
.00
36.38
-66.67
-18.81
357.14
-45.30
10.17
-99.79
-58.56
20.70
-21.05
-98.00
1.85
-50.00
204.48
53.67
14.51
-4.17
-96.63
57.13
12.72
63.52
21.13
113.33
400.00
-3.14
-26.75
-8.46
-61.90
-45.83
-50.00
-66.30
-62.33
32.25
-44.04
-14.71
11.65
-63.33
Vol. Yr
(000)
19151
5907
22134
2959
11295
159040
95
9734
1698
3713
183599
12295
561
13311
57209
16223
22630
26605
17007
2397
186796
1032962
1257
9113
33837
1909557
460
2265
235
131815
42775
14628
136065
10309
38223
94
5525
27423
3422
1016
1669
20
14
1265
1445
17220
13
595427
86831
P/E
71.33
108.02
29.75
na
na
na
na
na
32.55
na
31.94
na
na
na
na
na
na
na
437.33
na
na
na
na
na
na
10.84
na
na
na
na
19.26
na
18.68
na
na
na
10.64
7.15
na
na
na
na
na
na
na
na
na
90.63
38.90
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.1
0.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.4
0.0
0.0
Company
Symbol
Warren Resources
Warwick Valley Tel Co.
Washington Banking Company
Washington Federal
Washington Federal
Washington Gas Light Company
Washington Trust Bancorp
WashingtonFirst Bankshare
Wataire International
Watchtower
WaterPure International
Waterstone Financial
Wave Systems
Wawel Savings Bank (NJ)
Way Cool Imports
Wayne Savings Bancshares
Wayside Technology Group
Waytronx
WCA Waste Corp.
WCB Holdings
WD 40
Web Wizard
Web.com Group
WebMD Health
WebMediaBrands (D)
WebSafety
Websense Inc
Webster Financial Corp.
Webtradex International Corp.
Weikang Bio-Technology
Wells Financial Corp
Wellstar International Inc.
Wellstone Filter Sciences
WellTek Inc
Welwind Energy International
Wentworth Energy
Werner Enterprises
WES Consulting Inc.
Wesbanco Inc.
Wescorp Energy Inc.
West Bancorporation
West Canyon Energy
West Coast Bancorp
West Marine Inc.
West Milton Bancorp
Westamerica Bancorp
Westar Energy
Westar Energy
WRES
WWVY
WBCO
WFSLW
WFSL
WGLCN
WGLCO
WGLCP
WASH
WFBI
WTARE
WTWR
WPUR
WSBF
WAVX
WAWL
WYCC
WAYN
WSTG
WYNX
WCAA
WCBH
WDFC
WWZD
WWWW
WBMD
WEBM
WBSI
WBSN
WBSTP
ZDVN
WKBT
WEFP
WLSI
WFSN
WTKN
WWEI
WNWG
WERN
WSCU
WSBC
WSCE
WTBA
WCYN
WCBO
WMAR
WMBC
WABC
WREGO
WREGP
Last Price
4.520
13.950
13.710
0.000
16.920
82.000
86.500
92.250
21.880
11.500
0.010
0.000
0.007
3.250
3.940
3.850
0.000
8.980
11.261
0.250
4.830
0.005
40.280
1.050
8.450
51.060
1.610
0.180
20.250
10.530
0.745
2.950
17.520
0.000
0.100
0.050
0.010
0.001
22.600
0.050
18.960
0.140
7.790
0.010
2.820
10.580
42.000
55.470
88.000
81.000
52W
High
4.850
16.040
14.840
0.000
21.650
86.000
99.000
97.000
22.710
11.500
0.027
0.000
0.035
4.520
4.750
6.500
0.000
9.930
12.300
0.360
5.950
5.000
41.770
1.050
8.970
52.810
1.970
3.090
25.280
11.150
1.010
6.990
25.000
0.010
0.510
25.000
0.020
0.006
24.585
0.340
20.180
0.300
9.040
0.095
3.750
13.630
45.000
61.250
90.000
83.000
52W
Low
2.100
12.190
10.450
0.000
13.970
71.000
75.950
83.000
14.500
8.750
0.006
0.000
0.004
1.900
1.270
3.850
0.000
5.810
7.420
0.065
3.800
0.002
29.300
1.050
3.250
37.640
0.622
0.120
17.030
9.710
0.500
1.900
15.250
0.000
0.020
0.035
0.004
0.001
19.110
0.050
11.900
0.103
4.800
0.001
1.950
7.410
38.700
48.700
77.000
69.550
1 Year
% Chg
84.49
6.57
14.82
-12.51
40.44
21.05
-54.88
-50.00
58.54
177.46
-40.77
54.56
41.65
194.12
12.33
-99.71
24.47
29.40
32.66
82.95
-82.00
15.98
2.58
49.00
18.00
-2.12
-100.00
-33.33
-99.47
88.68
-60.00
14.14
53.65
-51.72
58.01
-86.67
34.29
31.27
.00
.18
11.04
14.89
Vol. Yr
(000)
113886
1885
10262
205260
33
69
53
8262
129
26947
12867
5010
136536
69
449
2099
18796
5959
612
15002
2
47827
74284
21406
2867
122989
89
692
5881
66
16499624
415
2892
165645
574238
234537
106
16404
33120
8006
1745
71650
16267
30
44951
16
31
P/E
16.14
14.23
18.04
na
27.74
na
na
na
16.33
na
na
na
na
na
na
na
na
11.09
13.25
na
na
na
18.73
na
19.65
75.09
na
na
na
na
na
6.41
7.36
na
na
na
na
na
22.16
na
15.54
na
na
na
na
46.00
na
17.33
na
na
Div.
Yield
0.0
6.9
1.5
0.0
1.4
0.0
0.0
0.0
3.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.7
5.7
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
0.0
8.2
0.0
0.0
3.1
0.0
0.0
0.0
0.0
0.0
0.9
0.0
2.9
0.0
0.0
0.0
0.0
0.0
2.7
2.6
5.8
5.9
Company
Symbol
Westcott Products
Westell Technologies
Western Capital Resources
Western Liberty Bancorp
Western Lucrative Enterprises
Western Standard Energy
Westfield Financial
Westmountain Asset Management
WestMountain Distressed Debt
Westmountain Index Advisors
Westmtn. Alternative Energy
Westport Innovations
Weststar Financial Services
Westway Group
Westway Group
Westway Group
Westwood One
Wet Seal Inc.
Weyco Group
White Dental Supply
Whitney Holding
Whole Foods Market
WHX Corp.
WikiLoan Inc.
Wilhelmina International
Willamette Community Bank
Willamette Valley Vineyards
Willdan Group
William Penn Bancorp
Williams Controls
Willis Lease Financial
Willis Lease Financial
Willow Creek Enterprises
Wilshire Bancorp Inc.
Wilson Bank Holding (TN)
Wilton Bk Wilton Conn
Win Gaming Media
Wind Works Power
WindGen Energy Inc.
Windstream
Windtamer Corp
Wings & Things Inc
Winland Online Shipping Hldgs
Winmark
Winn-Dixie Stores
Winner Medical Group
Wintrust Financial
Winwheel Bullion
WSPD
WSTL
WCRS
WLBC
WLBCU
WLBCW
WLUC
WSEG
WFD
WASM
WMDSD
WMTN
WETM
WPRT
WFSC
WWAY
WWAYW
WWAYU
WWON
WTSLA
WEYS
WITD
WTNY
WFMI
WXCO
WKLI
WHLM
WMCB
WVVI
WLDN
WMPN
WMCO
WLFCP
WLFC
WLOC
WIBC
WBHC
WIBW
WGMI
WWPW
WGEI
WIN
WNDT
WGTG
WLOL
WINA
WINN
WWIN
WTFC
WWBU
Last Price
0.100
3.270
0.041
5.350
7.500
0.200
0.030
3.000
9.250
0.270
0.000
0.990
0.360
18.520
0.250
3.780
0.160
991.000
9.130
3.700
24.490
0.000
14.150
50.590
13.020
0.340
0.150
5.800
3.510
4.000
13.250
10.600
10.650
13.030
2.170
7.620
0.000
13.000
0.120
0.440
0.080
13.940
0.185
0.000
2.700
33.640
7.180
5.500
33.030
0.160
52W
High
0.350
3.450
0.300
9.000
8.600
0.800
0.190
38.000
10.370
2.000
0.000
4.040
1.010
21.340
4.250
5.200
0.330
991.000
17.990
5.250
26.797
0.000
15.290
51.750
13.390
0.930
0.159
5.800
3.950
4.500
14.000
11.700
11.500
17.614
2.200
11.930
0.000
21.000
0.120
0.790
0.500
14.400
0.870
0.000
3.500
35.500
13.900
9.000
44.930
0.370
52W
Low
0.050
1.150
0.020
3.960
7.000
0.180
0.010
3.000
7.230
0.250
0.000
0.300
0.300
10.820
0.125
2.800
0.070
6.010
3.630
2.770
20.820
0.000
7.040
26.880
2.000
0.029
0.083
4.250
3.170
2.020
13.250
7.040
9.980
8.120
0.030
6.030
0.000
12.500
0.010
0.300
0.040
6.020
0.100
0.000
1.500
19.476
5.950
4.400
27.790
0.110
1 Year
% Chg
-71.43
172.50
-77.17
-29.70
-11.76
-66.67
-83.33
12.12
-86.50
20.00
59.93
-92.86
-24.97
-46.67
102.88
7.25
3.60
55.32
84.30
442.50
325.00
66.67
36.47
.29
68.07
-1.85
34.35
5.55
-13.13
-6.96
-35.00
300.00
-21.43
-15.79
26.84
-72.39
-1.82
56.54
-28.49
-25.47
7.28
-42.86
Vol. Yr
(000)
7
63270
3020
1882
1
2973
316
10
19133
45
11
23
144324
1072
1932
4101
0
4679
250144
3465
269365
672234
14915
41128
7672
18
1215
1864
33
954
1518
5527
26296
33732
42
3336
10565
1764
1274899
80647
325
1685
126553
11538
83488
456
P/E
na
14.86
na
na
na
na
na
na
71.15
na
na
na
na
na
na
na
na
na
na
na
21.11
na
na
35.63
na
na
na
na
117.00
200.00
na
58.89
na
20.36
na
42.33
na
na
na
na
na
20.20
na
na
na
20.27
21.76
9.82
16.27
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.6
0.0
0.3
0.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.4
0.0
0.0
0.0
0.0
2.1
0.0
0.0
0.0
7.2
0.0
0.0
0.0
0.2
0.0
0.0
0.5
0.0
Company
Symbol
Wired Associates Solutions
Wireless Ronin Tech.
Wisconsin Electric Power Co
Wisconsin Electric Power Co
Wisconsin Power & Light Co
Wisconsin Pub Svc 5.08 Pfd
Wisconsin Pub Svc 6.76 Pfd
Wisconsin Public Service Corp
Wisconsin Public Service Corp
WisdTr MidEast Dividend E.T.F.
Wits Basin Precious Minerals
WLG Inc.
WLMG Holding
Wolverine Exploration
Wonder Auto Technology
Woodlands Financial Services
Woodstock Financial Group
Woodward Governor Co.
WordLogic Corporation
Workstream
World Acceptance
World Diagnostics Inc
World Energy Solutions Inc.
World Heart
World Mortgage Exchange
Worldgate Communications
Worlds.com
Worldwide Biotech & Pharma
Worldwide Energy and Manufact.
Worldwide Strategies
Wound Management Tech.
Wowjoint Holdings Limited
WPCS International
WPP Plc
Wright Medical Group Inc.
WSB Holdings
WSFS Financial
WSI Industries
Wuhan General Group (China)
WVS Financial
WWA Group Inc.
Wynn Resorts Ltd.
X-Rite Inc.
Xata Corp
WRDS
RNIN
WELPM
WELPP
WISCP
WISCN
WISCM
WISCL
WIPSO
WSPBP
WIPSL
WIPSM
GULF
WITM
WLGI
WHLX
WOLV
WATG
WDFN
WSFL
WGOV
WLGC
WSTM
WRLD
WDGI
XWES
WHRT
WMEG
WGAT
WDDD
WWBP
WEMU
WWSG
WNDM
BWOW
BWOWW
BWOWU
BWOW
WPCS
WPPGY
WMGI
WSB
WSFS
WSCI
WUHN
WVFC
WWAG
WYNN
XRIT
XATA
Last Price
0.000
1.450
101.750
72.990
90.000
87.500
85.000
90.000
87.500
100.000
92.000
92.000
17.040
0.017
0.060
14.500
0.062
7.540
28.000
0.070
37.560
0.300
0.017
52.800
0.007
2.840
2.249
0.375
0.218
0.180
0.009
2.970
0.070
0.400
8.000
0.430
4.450
2.880
2.730
61.970
15.530
2.300
47.440
6.170
1.300
9.090
0.060
103.840
4.570
2.090
52W
High
0.000
3.830
130.000
73.000
95.000
95.000
93.000
97.000
92.000
140.000
95.000
97.000
17.070
0.089
0.450
15.000
0.238
13.660
40.000
0.140
39.520
0.540
0.290
55.240
0.007
3.500
6.990
1.000
0.760
0.270
0.050
7.220
0.490
2.200
8.000
2.100
11.000
7.400
4.740
62.120
19.610
4.645
50.990
7.657
2.420
14.550
0.150
117.500
4.750
3.900
52W
Low
0.000
1.080
90.000
61.250
71.000
79.000
77.000
68.000
74.000
90.000
84.050
83.500
13.750
0.011
0.060
0.200
0.025
6.580
16.950
0.030
24.440
0.042
0.012
31.561
0.007
2.440
1.780
0.057
0.195
0.024
0.004
2.760
0.060
0.300
6.060
0.250
3.480
2.200
2.250
43.190
12.980
1.850
24.860
1.630
1.010
8.310
0.021
58.210
2.040
1.900
1 Year
% Chg
Vol. Yr
(000)
-60.70
10.60
26.76
23.29
8.02
8.70
18.33
-78.21
-77.78
55.00
-35.78
55.56
-15.46
45.75
20.00
-93.69
47.36
.00
-2.57
-52.15
-6.25
-70.96
100.00
-25.00
-46.00
-76.67
-81.82
2.56
-62.61
-49.43
-3.53
27.38
-18.00
-.86
85.10
195.50
-42.22
-36.21
-39.39
78.33
109.63
-27.17
13957
13
155
57
29
75
120
49
107
42
9
2316
49508
15
17
95806
152471
34
694
77932
36868
48567
61030
0
1244
17267
291
37726
3885
1584
3771
83
2547
2896
7147
36
592
9805
16126
103465
534
7427
3401
3087
235
2268
717879
15761
2488
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
8.29
na
na
25.21
na
na
10.46
na
na
na
na
na
na
na
2.28
na
na
na
na
na
na
273.00
25.82
51.77
na
40.20
26.83
5.65
50.50
1.00
83.07
na
na
Div.
Yield
0.0
0.0
6.4
0.0
5.1
0.0
0.0
5.5
5.6
6.6
0.0
0.0
2.9
0.0
0.0
0.0
0.0
0.0
1.8
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.6
0.0
0.0
1.0
2.6
0.0
0.7
0.0
0.0
0.0
0.0
Company
Symbol
Xenith Bankshares
Xenonics Holdings
XenoPort
XETA Technologies
XFormity Technologies
Xilinx Inc.
Xinde Technology Company
Xinhua China Ltd.
Xinhua Sports & Entertainment
Xinyinhai Technology
XO Holdings
Xodtec Led, Inc.
Xoma Ltd.
Xplore Technologies
XSUNX Inc.
Xtra-Gold Resources
Xun Energy, Inc.
Xyratex Ltd.
Yadkin Valley Financial
Yahoo!
Yanglin Soybean
Yaterra Ventures
Yayi International
Yellowcake Mining
Yinfu Gold Corp.
Yongye International
York Water Co
YouBlast Global, Inc.
YouChange Holdings Corp
Young Innovations Inc
Your Event
YRC Worldwide
Yucheng Technologies
Yuhe International
Yukon Gold
Zagg Inc.
Zaldiva Inc
Zalicus Inc.
Zanett Inc.
ZAP
zap.com
Zarlink Semiconductor
Zaxis International
Zebra Technologies
Zentric, Inc.
Zevotek Inc.
Zhone Technologies Inc.
Zhong Wen Intl Hldg. Co.
Zhongchai Machinery, Inc.
Zhongpin Inc.
XBKS
XNNH
XNPT
XETA
XFMY
XLNX
WTFS
XHUA
XSEL
XNYH
XOHO
XODG
XOMA
XLRT
XSNX
XTGR
XNRG
XRTX
YAVY
YHOO
YSYB
YTRV
YYIN
YCKM
ELRE
YONG
YORW
YBLT
YCNG
YDNT
YEVN
YRCW
YTEC
YUII
YGDC
ZAGG
ZLDV
ZLCS
ZANE
ZAAP
ZPCM
ZARLF
ZXSI
ZBRA
ZNTR
ZVTK
ZHNE
ZWIH
EQPI
HOGS
Last Price
5.500
0.435
8.520
2.970
0.070
28.980
4.950
0.002
0.190
0.100
0.690
0.103
5.130
0.110
0.070
2.280
0.145
16.310
1.810
16.630
0.300
0.300
1.100
0.050
1.350
8.400
17.290
0.390
0.370
32.010
0.010
3.720
3.620
8.950
0.020
7.620
0.075
1.580
1.240
1.260
0.150
1.869
0.070
37.990
0.061
0.003
2.670
0.000
0.710
20.400
52W
High
9.000
1.090
20.970
3.990
0.100
29.400
5.600
0.004
0.890
0.340
0.811
2.070
12.600
0.250
0.215
2.510
0.330
20.450
5.560
19.120
3.000
1.000
3.950
0.340
8.800
9.490
18.000
0.650
0.450
33.400
0.010
29.500
9.540
12.430
0.055
9.180
0.300
2.020
3.740
1.290
0.200
2.200
0.110
39.310
1.150
0.190
3.350
0.000
0.720
25.000
52W
Low
3.020
0.170
5.660
2.600
0.010
22.750
3.500
0.001
0.162
0.080
0.540
0.006
2.240
0.011
0.064
0.900
0.003
10.500
1.630
12.940
0.200
0.300
0.990
0.015
0.100
5.570
12.830
0.060
0.110
21.600
0.010
2.525
2.980
5.920
0.002
1.900
0.015
0.760
0.210
0.255
0.020
0.820
0.031
24.140
0.012
0.001
1.130
0.000
0.060
10.420
1 Year
% Chg
-21.43
-58.17
-54.07
-1.33
.00
15.64
41.43
46.67
-77.65
-62.96
16.95
-94.25
-51.06
46.67
-55.41
123.53
954.55
22.54
-50.55
-.89
-89.83
-70.00
-29.03
138.10
440.00
3.32
19.16
11.43
37.04
29.18
.00
-82.28
-57.56
-5.29
-46.67
94.39
50.00
90.36
211.53
227.27
50.00
124.64
-36.36
34.00
-94.01
30.37
373.33
30.69
Vol. Yr
(000)
372
17587
299219
1298
2917
1862154
915
462205
63670
3259
12319
8287
185595
6005
72642
11477
5458
166131
9450
5601564
56
398
5002
10579
1933
152918
7927
700
4777
4273
0
517448
62798
35876
25629
140854
5395
349402
92532
57861
119
13388
5
60919
8238
1018971
21500
488
105987
P/E
na
na
na
na
na
13.48
na
na
na
na
na
na
na
na
na
na
na
4.51
10.06
24.10
.56
na
na
na
na
8.57
24.70
na
na
17.49
na
na
na
8.52
na
27.21
na
na
na
na
na
9.84
na
24.83
na
na
na
na
na
13.69
Div.
Yield
0.0
0.0
0.0
0.0
0.0
2.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.0
0.0
0.0
0.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Zim Corporation
Zion Oil & Gas
Zion Oil & Gas
Zion Oil & Gas
Zions Bancorp
Zions Bancorp
ZIOPHARM Oncology
ZipRealty
Zix Corporation (D)
Zogenix, Inc.
Zoll Medical
Zolon Corporation
Zoltek (E)
Zoo Entertainment
Zoom Technologies
Zoom Telephonics Inc.
Zoran Corp.
Zoro Mining
ZST Digital Networks
Zumiez
Zunicom Inc
Zygo
Zynex Inc.
Symbol
ZIMCF
ZNWAW
ZNWAZ
ZN
ZION
ZIONW
ZIOP
ZIPR
ZIXI
ZGNX
ZOLL
ZLON
ZOLT
ZOOG
ZOOM
ZMTP
ZRAN
ZORM
ZSTN
ZUMZ
ZNCM
ZIGO
ZYXI
Last Price
0.005
8.400
3.100
4.780
24.230
7.360
4.660
2.600
4.270
5.670
37.230
0.300
11.570
4.610
4.470
0.350
8.800
0.260
6.830
26.870
0.600
12.250
0.600
52W
High
0.090
13.448
3.380
7.390
30.290
8.850
6.300
5.470
4.550
6.500
41.000
0.800
12.150
450.000
8.950
0.700
12.320
1.250
11.900
33.129
0.700
13.140
1.380
52W
Low
0.005
1.500
2.000
4.400
12.510
4.530
2.720
2.281
1.670
3.800
23.070
0.000
7.100
4.050
3.340
0.180
5.980
0.210
4.430
11.670
0.160
6.500
0.301
1 Year
% Chg
-55.45
111.32
-33.15
88.85
57.43
-30.85
149.71
39.33
-25.00
21.79
-98.98
-27.67
-30.69
-20.36
-13.33
-22.03
111.24
20.00
82.02
-43.40
Vol. Yr
(000)
1580
515
27
27623
1388761
17043
91464
6541
135276
6867
43494
1287
66728
1367
33513
1107
181489
3032
41521
82763
728
18255
7467
P/E
na
na
na
na
na
na
na
na
71.17
na
42.79
na
na
na
3.79
na
na
na
4.74
41.98
na
72.06
60.00
Div.
Yield
0.0
0.0
0.0
0.0
0.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0

1st Century Bancshares 1st Colonial Bancorp

Transcription

Similar documents

1-800-Flowers.com 1347 Capital Corp. 1347 Capital Corp. 1347

Agnes Vanderburg: A Woman`s Life in the Flathead

epoxy, inc. - OTC Markets

Singles - funrecords.de

RTS Hüft- und Knie-TEP