Nasdaq Stock Market

Tuesday, May 22, 2012

SAVE TO SPREADSHEET

0-9	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	1st Constitution Bancorp	FCCY	8.89	8.89	8.89	8.89	-0.01	-0.11	300	9.00	5.24	...	...	11.16	33.73
1st Source	SRCE	21.81	21.96	21.38	21.59	-0.14	-0.64	59,538	26.79	19.10	0.64	2.96	10.63	-14.77
1st United Bancorp	FUBC	5.93	5.95	5.51	5.61	-0.32	-5.40	41,664	6.50	4.44	...	...	41.90	1.08
3SBio ADS	SSRX	13.75	13.77	13.55	13.62	-0.13	-0.95	137,384	19.00	9.26	...	...	16.50	33.27
21st Century Holding	TCHC	4.00	4.20	3.99	4.20	0.19	4.74	19,380	5.25	2.25	...	...	12.62	41.89
21Vianet Group ADS	VNET	11.20	11.50	11.20	11.37	-0.12	-1.04	392,760	14.82	8.31	...	...	204.13	24.26
51job ADS	JOBS	49.90	51.30	48.56	48.65	-0.73	-1.48	220,794	69.80	36.62	...	...	22.14	16.00
1-800-FLOWERS.COM Cl A	FLWS	2.88	3.02	2.88	2.97	0.07	2.41	80,283	3.42	2.08	...	...	17.15	35.00

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	A123 Systems	AONE	0.83	0.91	0.83	0.86	0.02	2.86	821,794	6.20	0.82	...	...	... dd	-46.58
AAON	AAON	19.38	19.47	18.82	19.00	-0.34	-1.76	103,699	24.23	14.64	0.24	1.26	31.58	-7.27
Abaxis	ABAX	33.16	33.36	32.46	32.82	-0.29	-0.88	95,229	36.29	19.68	...	...	55.33	18.61
Abiomed	ABMD	23.38	23.61	22.15	22.44	-1.85	-7.62	2,264,998	26.17	9.98	...	...	619.89	21.49
Acacia Research - Acacia Technologies	ACTG	35.99	36.22	34.18	34.62	-1.57	-4.34	490,793	47.24	28.32	...	...	27.00	-5.18
Acadia Healthcare	ACHC	16.46	16.85	16.15	16.26	-0.24	-1.45	302,921	18.00	5.43	...	...	... dd	63.09
ACADIA Pharmaceuticals	ACAD	1.39	1.46	1.36	1.39	...	...	382,928	2.30	0.90	...	...	... dd	28.70
Accelrys	ACCL	7.94	7.94	7.60	7.63	-0.36	-4.51	138,175	8.45	5.68	...	...	81.43	13.54
Access National	ANCX	12.77	12.87	12.33	12.33	-0.33	-2.61	11,004	13.56	6.79	0.24	1.95	10.14	40.11
Accuray	ARAY	6.22	6.33	6.13	6.18	-0.02	-0.32	476,893	8.73	3.50	...	...	... dd	46.10
AcelRx Pharmaceuticals	ACRX	3.45	3.45	3.40	3.41	-0.04	-1.04	1,200	5.00	1.76	...	...	... dd	77.81
Aceto	ACET	8.47	8.58	8.00	8.10	-0.34	-4.03	95,276	9.99	4.51	0.20	2.47	13.20	17.39
Achillion Pharmaceuticals	ACHN	7.18	7.30	6.85	6.93	-0.28	-3.88	605,689	12.95	3.81	...	...	... dd	-9.06
ACI Worldwide	ACIW	39.66	40.10	39.41	40.02	0.35	0.88	473,629	41.99	24.23	...	...	34.64	39.73
Acme Packet	APKT	23.48	23.88	23.00	23.31	-0.07	-0.30	856,045	77.51	22.16	...	...	49.94	-24.59
Acorda Therapeutics	ACOR	22.15	22.43	21.97	22.27	0.22	1.00	633,872	33.48	18.36	...	...	23.00	-6.59
Acorn Energy	ACFN	9.67	9.68	9.34	9.48	-0.15	-1.56	99,561	13.20	3.33	0.14	1.48	60.46	56.95
Actions Semiconductor ADS	ACTS	1.60	1.62	1.53	1.62	0.01	0.62	55,248	2.23	1.50	...	...	46.55	-11.48
Active Power	ACPW	0.76	0.77	0.72	0.73	-0.03	-4.12	192,458	2.67	0.59	...	...	... dd	10.61
Activision Blizzard	ATVI	12.23	12.24	11.93	12.00	-0.20	-1.64	6,007,650	14.40	10.40	0.18	1.50	27.19	-2.60
Actuate	BIRT	6.83	6.93	6.79	6.84	-0.02	-0.29	368,398	7.30	4.93	...	...	25.40	16.72
Acxiom	ACXM	13.30	13.58	13.20	13.27	-0.01	-0.08	388,850	14.92	8.94	...	...	23.49	8.68
Addus HomeCare	ADUS	3.88	4.01	3.83	3.99	0.12	3.10	27,344	6.38	3.00	...	...	... dd	11.76
ADDvantage Technologies Group	AEY	2.29	2.30	2.25	2.30	0.05	2.22	2,900	2.73	1.90	...	...	14.96	9.79
Adept Technology	ADEP	4.89	4.89	4.39	4.55	-0.38	-7.71	45,512	6.49	2.08	...	...	... dd	89.58
Adobe Systems	ADBE	31.97	32.25	31.63	32.01	...	...	3,474,974	34.84	22.67	...	...	20.44	13.23
Adtran	ADTN	29.65	30.02	29.25	29.76	0.05	0.17	798,427	43.38	25.46	0.36	1.21	16.46	-1.33
Advanced Energy Industries	AEIS	13.38	13.54	13.24	13.31	-0.05	-0.37	277,958	15.07	7.56	...	...	29.15	24.04
Advent Software	ADVS	26.76	27.00	26.59	26.75	-0.08	-0.30	84,890	29.54	19.00	...	...	51.45	9.81
Advisory Board	ABCO	96.00	96.37	94.48	95.80	0.02	0.02	124,244	98.33	47.46	...	...	73.44	29.09

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Aegerion Pharmaceuticals	AEGR	15.00	15.22	13.98	14.18	-0.30	-2.07	48,486	19.40	11.75	...	...	... dd	-15.29
Aegion	AEGN	16.81	16.90	16.54	16.65	-0.18	-1.07	263,228	25.93	10.45	...	...	21.73	8.54
AEP Industries	AEPI	34.19	34.73	34.19	34.44	0.24	0.70	25,272	36.49	19.78	...	...	16.31	22.34
AeroVironment	AVAV	22.27	22.44	21.87	22.01	-0.31	-1.39	109,302	36.49	21.67	...	...	16.21	-30.06
AEterna Zentaris	AEZS	0.51	0.52	0.47	0.48	-0.03	-6.34	856,194	2.64	0.43	...	...	... dd	-68.83
Aetrium	ATRM	0.56	0.58	0.56	0.58	-0.01	-1.69	8,990	1.98	0.51	...	...	... dd	-20.55
AFC Enterprises	AFCE	17.93	18.05	17.76	17.79	-0.16	-0.89	89,560	18.23	11.57	...	...	18.38	21.02
Affirmative Insurance Holdings	AFFM	0.46	0.47	0.45	0.47	0.01	2.72	700	2.60	0.42	...	...	... dd	-10.81
Affymax	AFFY	14.10	14.59	14.02	14.17	0.07	0.50	717,219	16.25	3.93	...	...	... dd	114.37
Affymetrix	AFFX	4.96	5.01	4.81	4.86	-0.10	-2.02	491,460	8.16	3.68	...	...	... dd	18.83
Agilysys	AGYS	7.94	7.94	7.27	7.37	-0.55	-6.94	96,556	10.00	4.51	...	...	... dd	-7.30
AirMedia Group ADS	AMCN	2.17	2.36	2.15	2.20	0.03	1.38	82,332	4.01	2.10	...	...	... dd	-39.39
Air Methods	AIRM	92.35	92.79	91.25	92.06	-0.47	-0.51	78,493	94.95	56.17	...	...	22.41	9.01
Air Transport Services Group	ATSG	5.28	5.28	4.95	5.05	-0.24	-4.54	191,293	7.70	3.86	...	...	11.76	6.99
Aixtron SE ADS	AIXG	16.21	16.21	15.86	16.00	-0.44	-2.68	91,721	40.30	11.18	0.84	5.24	65.57	25.98
Akamai Technologies	AKAM	29.28	29.63	28.92	29.18	-0.12	-0.41	2,275,552	39.14	18.25	...	...	27.49	-9.60
Akorn	AKRX	13.54	13.87	13.50	13.63	0.13	0.96	2,020,921	13.87	6.18	...	...	32.56	22.57
Alaska Communications Systems Group	ALSK	1.80	1.93	1.80	1.85	0.04	2.21	449,888	9.10	1.73	0.20	10.81	... dd	-38.54
Albany Molecular Research	AMRI	2.91	2.91	2.83	2.85	-0.07	-2.40	62,593	5.51	2.08	...	...	... dd	-2.73
Alexion Pharmaceuticals	ALXN	91.80	94.36	91.80	92.54	3.78	4.26	5,568,837	95.01	43.78	...	...	92.87	29.43
Alexza Pharmaceuticals	ALXA	0.40	0.41	0.36	0.39	-0.01	-2.70	1,085,547	1.91	0.36	...	...	... dd	-53.17
Alico	ALCO	24.09	24.44	23.70	23.72	-0.52	-2.15	11,902	27.53	17.85	0.16	0.67	12.62	22.46
Align Technology	ALGN	31.46	32.17	31.01	31.21	...	...	1,201,794	34.29	14.25	...	...	35.55	31.55
Alimera Sciences	ALIM	2.69	2.69	2.60	2.62	-0.09	-3.32	30,292	9.07	1.09	...	...	... dd	109.60
Alkermes	ALKS	16.55	16.64	16.18	16.22	-0.33	-1.99	1,320,469	20.00	13.48	...	...	...	-6.57
Allegiant Travel	ALGT	62.51	62.98	61.88	62.35	-0.31	-0.49	125,136	65.05	40.31	...	...	22.30	16.89
Alliance Bancorp of Pennsylvania	ALLB	11.82	11.82	11.80	11.80	...	...	44,200	11.85	9.31	0.20	1.69	69.41	9.56
Alliance Financial	ALNC	30.96	31.28	30.76	31.17	0.31	1.00	23,383	33.20	26.00	1.24	3.98	11.73	0.94
Alliance Holdings GP	AHGP	42.67	43.21	42.15	42.21	-0.20	-0.47	39,780	54.64	38.00	2.67	6.33	11.92	-18.80
Alliance Resource Partners	ARLP	58.13	58.98	57.08	57.29	-0.52	-0.90	72,839	83.80	50.42	4.10	7.16	7.48	-24.20

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Allied Healthcare Products	AHPI	3.23	3.23	3.23	3.23	-0.02	-0.61	200	4.69	3.07	...	...	... dd	-5.00
Allied Motion Technologies	AMOT	6.07	6.09	5.97	6.08	0.01	0.16	6,287	8.25	4.58	0.10	1.64	7.53	7.80
Allos Therapeutics	ALTH	1.79	1.80	1.79	1.80	...	...	262,918	2.40	1.25	...	...	... dd	26.76
Allot Communications	ALLT	23.06	23.74	22.86	23.37	0.42	1.83	297,998	26.97	9.38	...	...	73.84	53.75
Allscripts Healthcare Solutions	MDRX	11.01	11.32	10.95	11.20	0.23	2.10	4,699,307	21.66	8.99	...	...	32.33	-40.87
Almost Family	AFAM	21.55	22.24	21.10	21.29	-0.31	-1.44	116,276	31.29	12.50	...	...	9.92	28.41
Alnylam Pharmaceuticals	ALNY	10.09	10.40	9.93	10.06	-0.01	-0.10	310,305	13.75	5.88	...	...	... dd	23.44
Alpha&Omega Semiconductor	AOSL	9.72	9.74	9.60	9.72	-0.03	-0.31	38,519	13.98	7.03	...	...	15.68	32.97
Alphatec Holdings	ATEC	1.61	1.69	1.56	1.59	-0.03	-1.85	474,467	3.91	1.38	...	...	... dd	-7.56
Altera	ALTR	34.26	34.26	33.45	33.68	-0.67	-1.95	3,435,558	48.91	30.39	0.32	0.95	16.63	-9.22
Alterra Capital Holdings	ALTE	22.61	22.73	22.40	22.62	-0.05	-0.22	310,355	25.68	17.33	0.56	2.48	12.22	-4.27
Altisource Portfolio Solutions	ASPS	54.00	56.00	53.75	55.51	1.73	3.22	150,561	65.71	31.06	...	...	16.92	10.62
Alto Palermo ADS	APSA	13.84	14.97	13.84	14.97	0.89	6.32	825	27.45	10.25	1.03	6.85	1.24	-5.31
Altra Holdings	AIMC	17.25	17.46	16.75	16.94	-0.28	-1.63	84,321	27.48	10.12	...	...	12.05	-10.04
Alvarion	ALVR	0.51	0.51	0.47	0.48	-0.02	-3.00	275,263	1.70	0.46	...	...	... dd	-46.70
AMAG Pharmaceuticals	AMAG	13.04	13.42	12.98	13.20	0.14	1.07	121,665	19.62	12.43	...	...	... dd	-30.20
Amarin ADS	AMRN	10.69	10.79	10.41	10.50	-0.01	-0.10	2,481,718	19.87	5.99	...	...	... dd	40.19
Amazon.com	AMZN	218.31	218.87	213.96	215.33	-2.78	-1.27	3,730,750	246.71	166.97	...	...	176.56	24.40
Ambassadors Group	EPAX	5.06	5.10	4.95	5.00	-0.01	-0.20	53,762	9.59	3.88	0.24	4.80	23.26	10.86
AMC Networks Cl A	AMCX	39.79	39.98	38.49	38.71	-1.09	-2.74	327,824	46.69	29.66	...	...	...	3.01
Amedisys	AMED	10.16	10.25	9.89	10.00	-0.01	-0.10	423,142	31.34	9.12	...	...	... dd	-8.34
Amerco	UHAL	87.65	87.74	85.63	85.92	-1.41	-1.61	11,985	126.14	60.18	...	...	9.23	-2.81
America First Tax Exempt Investors	ATAX	5.56	5.62	5.50	5.51	-0.04	-0.72	42,847	5.93	4.80	0.50	9.07	... dd	11.54
America Movil Cl A ADS	AMOV	24.08	24.36	24.00	24.14	0.20	0.84	16,835	28.34	18.32	...	...	...	7.38
American Capital Agency	AGNC	32.01	32.25	31.93	32.05	0.12	0.38	4,822,226	32.46	22.03	5.00	15.60	8.75	14.14
American Capital Mortgage Investment	MTGE	23.85	24.00	23.69	23.79	0.03	0.13	629,560	24.23	15.07	3.60	15.13	...	26.41
American Independence	AMIC	4.97	4.97	4.97	4.97	-0.02	-0.40	100	6.20	3.40	...	...	...	28.39
American National Bankshares	AMNB	22.94	23.00	22.66	22.91	0.03	0.13	2,343	24.00	17.11	0.92	4.02	12.94	17.55
American National Insurance	ANAT	68.25	69.28	68.25	69.18	0.93	1.36	4,753	80.52	65.71	3.08	4.45	9.80	-5.27
American Pacific	APFC	8.15	8.31	8.10	8.12	-0.03	-0.37	21,280	9.97	6.08	...	...	... dd	10.63

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	American Public Education	APEI	29.03	29.70	28.84	29.17	0.18	0.62	268,729	49.28	26.85	...	...	12.67	-32.60
American Railcar Industries	ARII	21.32	22.46	21.32	22.03	0.82	3.87	70,983	32.12	13.68	...	...	21.71	-7.94
American Realty Capital Trust	ARCT	10.75	10.80	10.67	10.67	-0.06	-0.56	535,487	11.25	5.54	0.70	6.56	... dd	1.72
American River Bankshares	AMRB	7.30	7.30	7.05	7.05	-0.06	-0.84	2,020	8.30	4.50	...	...	23.03	54.95
American Science&Engineering	ASEI	49.07	49.26	47.31	47.57	-1.39	-2.84	82,865	88.08	47.31	2.00	4.20	20.01	-30.16
American Software Cl A	AMSWA	8.24	8.34	8.06	8.11	-0.10	-1.22	51,066	9.84	5.91	0.36	4.44	20.84	-14.18
American Superconductor	AMSC	3.70	3.75	3.51	3.54	-0.09	-2.48	396,977	10.70	3.21	...	...	... dd	-4.07
American Woodmark	AMWD	16.77	16.88	16.38	16.57	-0.18	-1.07	42,816	22.51	10.88	...	...	... dd	21.30
America's Car-Mart	CRMT	42.98	44.01	42.13	42.43	-0.40	-0.93	36,708	48.24	23.74	...	...	13.39	8.30
Amerigon	ARGN	12.81	12.84	12.44	12.50	-0.25	-1.96	271,511	18.18	11.64	...	...	57.21	-12.34
AMERISAFE	AMSF	26.89	27.27	26.74	26.97	-0.01	-0.04	72,354	28.40	15.58	...	...	18.48	16.00
Ameris Bancorp	ABCB	11.71	11.75	11.18	11.29	-0.40	-3.42	64,246	13.49	8.31	...	...	12.37	9.82
AmeriServ Financial	ASRV	2.91	2.98	2.70	2.87	-0.08	-2.72	14,980	3.10	1.55	...	...	10.85	47.17
Ameristar Casinos	ASCA	18.47	18.57	18.24	18.32	-0.12	-0.65	193,710	24.50	14.60	0.50	2.73	23.83	5.96
Amgen	AMGN	69.31	69.72	68.84	68.91	-0.41	-0.59	5,427,899	72.00	47.66	1.44	2.09	14.73	7.32
Amicus Therapeutics	FOLD	4.81	4.87	4.50	4.55	-0.25	-5.21	63,433	8.12	2.10	...	...	... dd	32.27
Amkor Technology	AMKR	4.41	4.52	4.40	4.44	0.02	0.45	1,459,666	6.78	3.81	...	...	13.49	1.83
Amsurg	AMSG	28.12	28.51	27.99	28.20	0.03	0.11	123,718	29.78	19.08	...	...	16.01	8.29
Amtech Systems	ASYS	4.20	4.25	4.10	4.24	0.08	1.92	147,196	22.09	4.00	...	...	9.10	-50.18
AmTrust Financial Services	AFSI	28.92	29.27	28.65	28.84	-0.13	-0.45	319,908	29.27	20.38	0.40	1.39	10.94	21.43
Amylin Pharmaceuticals	AMLN	27.07	27.23	26.60	26.69	-0.39	-1.44	3,820,759	28.02	8.03	...	...	... dd	134.53
Amyris	AMRS	1.85	2.15	1.76	2.13	0.30	16.39	1,059,610	30.78	1.57	...	...	... dd	-81.54
Anacor Pharmaceuticals	ANAC	5.35	5.43	5.25	5.26	-0.11	-2.05	23,934	7.55	3.71	...	...	... dd	-15.16
Anadigics	ANAD	2.00	2.00	1.90	1.91	-0.09	-4.50	190,709	3.44	1.90	...	...	... dd	-12.79
Analog Devices	ADI	35.96	36.05	35.51	35.80	-0.07	-0.20	2,598,864	41.22	29.23	1.20	3.35	13.94	0.06
Analogic	ALOG	65.73	65.88	64.59	65.04	-0.55	-0.84	51,037	69.72	42.90	0.40	0.62	23.88	13.47
Analysts International	ANLY	3.85	3.88	3.80	3.80	-0.05	-1.30	8,440	7.30	2.54	...	...	5.91	-31.90
Anaren	ANEN	18.65	19.06	18.17	18.37	-0.34	-1.82	72,943	21.89	15.84	...	...	27.53	10.53
Ancestry.com	ACOM	22.43	22.56	21.59	21.82	-0.57	-2.55	482,760	45.18	20.67	...	...	14.77	-4.97
Anchor Bancorp	ANCB	10.56	10.56	10.50	10.50	...	...	1,400	11.47	3.95	...	...	... dd	69.35

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Andatee China Marine Fuel Services	AMCF	2.46	2.55	2.46	2.55	0.08	3.24	1,300	3.93	1.19	...	...	5.13	-19.56
Andersons	ANDE	45.42	45.56	44.26	44.52	-0.73	-1.61	170,563	51.50	30.04	0.60	1.35	8.64	1.97
Angie's List	ANGI	13.00	13.00	12.25	12.70	-0.19	-1.47	950,554	19.82	10.77	...	...	...	-21.12
AngioDynamics	ANGO	12.42	12.44	12.24	12.34	-0.10	-0.80	150,450	16.39	11.35	...	...	262.55	-16.68
Anika Therapeutics	ANIK	13.65	13.74	13.36	13.42	-0.23	-1.68	109,801	17.70	5.24	...	...	18.81	36.94
Ansys	ANSS	61.21	62.57	60.93	61.75	0.75	1.23	905,397	69.34	45.72	...	...	31.95	7.80
Anthera Pharmaceuticals	ANTH	1.86	1.87	1.75	1.79	-0.09	-4.79	197,422	8.89	1.44	...	...	... dd	-70.85
Apogee Enterprises	APOG	14.84	15.01	14.78	14.89	0.03	0.20	185,777	16.44	7.79	0.36	2.42	87.95	21.45
Apollo Group Cl A	APOL	32.60	32.71	31.90	32.04	-0.53	-1.63	2,115,640	58.29	30.93	...	...	6.60	-40.52
Apple	AAPL	569.55	573.88	552.58	556.97	-4.31	-0.77	24,755,999	644.00	310.50	...	...	13.63	37.52
Applied Materials	AMAT	10.53	10.68	10.30	10.54	-0.03	-0.28	14,798,961	13.94	9.70	0.36	3.42	10.25	-1.59
Applied Micro Circuits	AMCC	5.51	5.52	5.17	5.26	-0.23	-4.19	434,645	10.74	4.69	...	...	... dd	-21.73
Approach Resources	AREX	30.82	31.46	29.79	30.21	-0.69	-2.23	312,159	39.18	14.14	...	...	134.81	2.72
Arch Capital Group	ACGL	38.40	38.69	38.36	38.58	0.10	0.26	628,247	39.64	30.07	...	...	9.68	3.63
Arctic Cat	ACAT	36.59	37.06	34.93	35.20	-1.43	-3.90	150,155	47.46	11.55	...	...	...	56.10
Ardea Biosciences	RDEA	31.90	31.90	31.85	31.86	-0.02	-0.06	601,467	31.90	13.15	...	...	... dd	89.53
Arden Group Cl A	ARDNA	83.10	84.04	82.30	82.30	-3.05	-3.57	747	97.46	74.08	1.00	1.22	17.73	-8.57
Arena Pharmaceuticals	ARNA	6.21	6.34	6.00	6.06	0.14	2.36	17,926,215	7.01	1.23	...	...	... dd	224.06
Argo Group International Holdings	AGII	28.25	28.41	27.94	28.04	-0.26	-0.92	91,526	31.59	24.88	0.48	1.71	23.43	-3.18
Ariad Pharmaceuticals	ARIA	16.78	17.12	16.49	16.59	-0.23	-1.37	3,130,162	17.60	7.55	...	...	... dd	35.43
Ariba	ARBA	37.57	45.48	37.39	44.87	7.23	19.21	18,274,281	45.48	21.90	...	...	... dd	59.79
Arkansas Best	ABFS	12.92	13.46	12.58	12.68	-0.19	-1.48	321,617	27.44	12.34	0.12	0.95	1509.52	-34.20
ARK Restaurants	ARKR	14.37	14.63	14.26	14.60	0.27	1.88	3,096	17.25	12.70	1.00	6.85	11.45	8.96
ARM Holdings ADS	ARMH	23.23	23.29	22.87	22.99	-0.07	-0.30	2,655,630	31.55	21.96	0.20	0.86	58.22	-16.91
Arotech	ARTX	1.06	1.06	0.91	1.00	0.05	5.25	12,271	2.30	0.85	...	...	... dd	-16.67
ArQule	ARQL	5.72	5.75	5.44	5.49	-0.23	-4.02	367,536	8.32	3.98	...	...	...	-2.66
Array BioPharma	ARRY	3.57	3.71	3.41	3.46	-0.15	-4.16	787,122	4.10	1.58	...	...	... dd	60.19
Arris Group	ARRS	12.16	12.25	12.08	12.16	0.03	0.25	857,547	13.08	9.60	...	...	... dd	12.38
Arrow Financial	AROW	23.86	23.97	23.50	23.58	-0.26	-1.09	31,594	27.15	21.50	1.00	4.24	12.68	0.60
Artesian Resources Cl A	ARTNA	19.60	19.63	19.37	19.45	-0.10	-0.51	10,079	19.75	15.16	0.79	4.07	20.44	3.29

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Arthrocare	ARTC	25.16	25.16	24.69	24.86	-0.19	-0.76	160,273	35.00	23.54	...	...	... dd	-21.53
Aruba Networks	ARUN	15.04	15.24	14.86	15.01	-0.06	-0.40	4,335,169	31.37	14.00	...	...	29.34	-18.95
ASB Bancorp	ASBB	13.83	13.83	13.69	13.77	-0.04	-0.29	16,700	14.25	11.30	...	...	...	17.69
Ascena Retail Group	ASNA	19.21	19.44	19.11	19.27	...	...	1,360,416	22.62	12.00	...	...	15.88	29.68
Ascent Capital Group Series A	ASCMA	51.91	51.91	50.28	50.67	-1.45	-2.78	25,025	58.37	35.88	...	...	... dd	-0.10
Ascent Solar Technologies	ASTI	0.59	0.60	0.56	0.57	0.02	3.64	27,939	1.52	0.36	...	...	... dd	46.15
A. Schulman	SHLM	22.15	22.24	21.03	21.25	-0.91	-4.11	145,834	28.00	16.16	0.76	3.58	13.33	0.33
Asia Entertainment&Resources	AERL	4.74	4.84	4.55	4.60	-0.09	-1.92	66,215	10.87	4.55	0.39	8.43	2.46	-21.77
AsiaInfo-Linkage	ASIA	11.27	11.36	11.11	11.21	-0.01	-0.09	321,843	18.56	6.21	...	...	12.92	44.65
ASM International	ASMI	37.61	37.80	37.03	37.03	-0.63	-1.67	9,039	42.49	21.43	0.64	1.73	7.39	27.43
ASML Holding	ASML	46.79	47.05	46.43	46.75	0.47	1.02	1,490,509	51.76	30.65	0.61	1.30	9.73	11.87
Aspen Technology	AZPN	21.82	21.85	21.30	21.60	-0.31	-1.41	491,476	23.53	12.61	...	...	60.78	24.50
Asset Acceptance Capital	AACC	5.62	5.92	5.62	5.73	0.11	1.96	52,142	6.00	2.80	...	...	10.81	46.55
Associated Banc-Corp.	ASBC	12.67	12.81	12.60	12.68	0.02	0.16	1,374,797	14.73	8.74	0.20	1.58	15.66	13.52
Asta Funding	ASFI	8.82	9.08	8.75	9.02	0.24	2.73	34,739	9.15	6.40	0.08	0.89	12.86	13.03
Astec Industries	ASTE	28.94	29.11	28.34	28.70	-0.15	-0.52	138,890	40.68	26.53	...	...	15.75	-10.90
Astex Pharmaceuticals	ASTX	1.66	1.69	1.61	1.61	-0.06	-3.59	169,364	3.35	1.51	...	...	38.98	-14.81
Astro-Med	ALOT	8.25	8.26	8.10	8.25	...	...	3,536	9.12	6.44	0.28	3.39	17.46	8.41
Astronics	ATRO	26.49	26.76	25.91	26.12	-0.44	-1.66	60,192	38.02	23.41	...	...	15.24	-27.06
A.T. Cross Cl A	ATX	10.04	10.33	10.04	10.17	0.11	1.09	21,818	16.20	8.00	...	...	15.26	-9.84
athenahealth	ATHN	75.01	77.00	74.21	76.36	1.41	1.88	375,748	78.24	38.97	...	...	155.01	55.46
Atlantic American	AAME	2.80	2.85	2.75	2.75	-0.10	-3.51	7,528	3.03	1.26	0.02	0.73	14.79	39.59
Atlantic Tele-Network	ATNI	34.40	34.45	32.52	33.11	-1.19	-3.47	72,552	42.77	27.91	0.92	2.78	19.35	-15.21
Atlas Air Worldwide Holdings	AAWW	47.30	47.43	45.06	45.79	-1.62	-3.42	291,692	63.99	29.50	...	...	12.33	19.15
Atmel	ATML	7.34	7.37	7.17	7.21	-0.10	-1.37	4,239,584	15.37	6.99	...	...	12.30	-10.99
ATMI	ATMI	19.95	20.04	19.75	19.97	-0.02	-0.10	408,803	25.05	15.15	...	...	... dd	-0.30
ATP Oil&Gas	ATPG	5.50	5.80	5.07	5.18	-0.35	-6.33	1,509,374	19.13	4.88	...	...	... dd	-29.62
AtriCure	ATRC	8.45	8.45	8.03	8.20	-0.25	-2.96	90,604	14.84	7.87	...	...	... dd	-26.13
Atrion	ATRI	228.56	228.56	204.24	210.41	-20.72	-8.96	5,456	261.98	171.68	1.96	0.93	17.36	-12.41
Auburn National Bancorp	AUBN	24.30	24.33	23.64	24.30	0.21	0.87	1,587	24.78	18.04	0.82	3.37	16.23	31.21

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Audience	ADNC	17.66	18.47	17.31	17.50	-0.16	-0.91	178,881	20.50	16.66	...	...	92.20	2.94
AudioCodes	AUDC	1.88	1.89	1.80	1.86	...	...	67,673	5.75	1.73	...	...	31.90	-52.31
AuthenTec	AUTH	3.81	3.97	3.75	3.78	-0.03	-0.79	241,424	4.16	2.15	...	...	... dd	17.76
Autodesk	ADSK	31.76	32.69	31.70	32.43	0.58	1.82	5,447,941	43.00	22.99	...	...	25.74	6.92
Automatic Data Processing	ADP	52.72	53.17	52.53	52.96	0.26	0.49	1,762,222	57.10	44.72	1.58	2.98	19.04	-1.94
AutoNavi Holdings ADS	AMAP	11.49	11.56	10.72	11.52	0.02	0.17	92,833	17.97	8.87	...	...	15.57	14.86
Auxilium Pharmaceuticals	AUXL	18.24	19.29	18.05	18.98	1.04	5.80	1,485,693	22.55	13.59	...	...	... dd	-4.77
Avago Technologies	AVGO	30.94	31.42	30.83	31.27	0.36	1.16	2,803,977	39.45	26.42	0.52	1.66	14.01	8.35
Avanir Pharmaceuticals Cl A	AVNR	2.90	2.90	2.75	2.78	-0.11	-3.81	1,019,694	4.80	1.77	...	...	... dd	35.61
AVEO Pharmaceuticals	AVEO	11.64	11.76	11.44	11.60	-0.07	-0.60	298,431	21.55	10.40	...	...	... dd	-32.56
AV Homes	AVHI	11.50	12.13	11.50	11.61	0.10	0.87	39,639	17.84	5.80	...	...	... dd	61.70
Aviat Networks	AVNW	2.50	2.56	2.50	2.50	...	...	101,806	4.70	1.62	...	...	... dd	36.61
AVI BioPharma	AVII	0.67	0.70	0.67	0.69	0.02	2.72	718,127	1.70	0.43	...	...	... dd	-7.38
Avid Technology	AVID	7.26	7.33	7.00	7.05	-0.24	-3.29	176,442	20.38	5.76	...	...	... dd	-17.35
Avis Budget Group	CAR	14.49	14.92	14.27	14.45	0.01	0.07	2,037,908	17.87	8.45	...	...	... dd	34.79
Aware	AWRE	5.49	5.84	5.33	5.65	0.16	2.91	50,901	7.50	2.30	...	...	38.20	88.33
Axcelis Technologies	ACLS	1.03	1.04	1.00	1.00	-0.04	-3.86	721,479	2.04	0.97	...	...	... dd	-24.82
AXT	AXTI	3.93	4.00	3.76	3.81	-0.13	-3.30	199,699	9.24	3.63	...	...	7.11	-8.63

B	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Baidu ADS	BIDU	122.10	122.40	118.17	119.34	-2.41	-1.98	4,248,599	165.96	100.95	...	...	35.71	2.46
Balchem	BCPC	30.54	30.54	29.80	30.04	-0.54	-1.77	136,492	47.23	26.56	0.18	0.60	23.29	-25.90
Baldwin&Lyons Cl B	BWINB	21.37	21.66	21.26	21.28	-0.13	-0.61	3,996	25.57	20.02	1.00	4.70	... dd	-2.39
Ballard Power Systems	BLDP	1.19	1.19	1.11	1.17	...	...	163,033	1.84	1.07	...	...	... dd	8.33
BancFirst	BANF	39.21	39.57	38.22	38.57	-0.24	-0.62	12,947	44.00	30.50	1.08	2.80	12.32	2.74
BancTrust Financial Group	BTFG	1.61	1.70	1.55	1.66	0.05	3.11	29,495	2.70	1.13	...	...	... dd	33.87
BankFinancial	BFIN	7.25	7.26	6.87	6.95	-0.29	-4.01	37,935	8.89	5.25	0.04	0.58	... dd	25.91
Bank Mutual	BKMU	3.51	3.54	3.38	3.43	-0.10	-2.83	153,304	4.55	2.42	0.04	1.17	... dd	7.86
Bank of Commerce Holdings	BOCH	4.05	4.05	3.90	3.93	-0.07	-1.75	7,431	4.62	2.90	0.12	3.05	9.77	17.31
Bank of Kentucky Financial	BKYF	24.34	24.34	23.83	23.85	-0.39	-1.61	2,980	28.50	18.93	0.60	2.52	10.69	18.95
Bank of The Ozarks	OZRK	29.27	29.73	29.03	29.25	-0.07	-0.24	157,653	32.26	19.14	0.48	1.64	9.73	-1.28
Banner	BANR	19.32	19.48	18.99	19.13	-0.19	-0.98	101,993	22.97	11.67	0.04	0.21	23.38	11.55
Barrett Business Services	BBSI	19.78	20.59	19.48	20.14	0.20	1.00	48,354	21.25	12.25	0.44	2.18	30.32	0.90
Bassett Furniture Industries	BSET	9.26	9.64	9.17	9.46	0.19	2.05	25,167	10.92	6.32	0.20	2.11	1.68	26.30
Bazaarvoice	BV	15.10	15.41	14.76	15.29	0.13	0.86	157,303	21.10	14.48	...	...	... dd	27.42
BBCN Bancorp	BBCN	10.71	10.90	10.40	10.52	-0.22	-2.05	326,480	11.59	5.57	...	...	21.10	11.32
BCB Bancorp	BCBP	10.37	10.38	10.15	10.25	0.03	0.29	7,336	11.68	8.55	0.48	4.68	16.94	1.59
BCD Semiconductor Manufacturing ADS	BCDS	4.93	5.14	4.91	5.01	0.10	2.04	14,934	10.04	3.70	...	...	147.35	25.88
B Communications	BCOM	4.43	4.50	4.15	4.27	-0.58	-11.96	3,015	30.97	4.15	...	...	... dd	-70.99
BCSB Bankcorp	BCSB	13.18	15.75	13.18	15.05	0.26	1.76	3,547	15.75	9.51	...	...	51.90	40.00
Beacon Federal Bancorp	BFED	13.60	13.60	13.60	13.60	0.01	0.07	688	14.50	12.67	0.28	2.06	15.28	-1.95
Beacon Roofing Supply	BECN	24.54	25.07	24.47	24.91	0.41	1.67	345,881	27.60	14.59	...	...	15.27	23.13
BE Aerospace	BEAV	42.55	43.08	42.06	42.39	-0.09	-0.21	540,252	48.48	28.83	...	...	17.64	9.51
Beasley Broadcast Group Cl A	BBGI	5.79	5.87	5.56	5.82	0.03	0.52	1,526	6.12	2.57	...	...	12.03	84.76
bebe stores	BEBE	6.16	6.29	6.02	6.07	-0.07	-1.14	244,747	9.58	5.66	0.10	1.65	38.08	-27.13
Bed Bath&Beyond	BBBY	69.94	71.16	69.81	70.64	0.85	1.22	1,944,488	72.75	48.75	...	...	17.41	21.86
Bel Fuse Cl B	BELFB	17.60	17.87	17.23	17.49	-0.01	-0.06	40,311	22.18	13.40	0.28	1.60	147.97	-6.72
Beneficial Mutual Bancorp	BNCL	8.75	8.80	8.48	8.53	-0.24	-2.74	59,141	9.29	7.12	...	...	41.49	2.03
Benihana	BNHN	16.17	16.20	16.09	16.12	2.82	21.20	5,319,141	16.59	6.76	0.32	1.99	77.57	57.58
Berkshire Bancorp	BERK	7.97	8.71	7.97	8.20	0.16	1.99	15,024	8.71	5.98	...	...	1.49	15.66

B	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Berkshire Hills Bancorp	BHLB	22.13	22.38	21.72	21.89	-0.26	-1.17	40,859	24.49	17.11	0.68	3.11	22.70	-1.35
BGC Partners Cl A	BGCP	6.22	6.31	6.03	6.08	-0.12	-1.94	554,816	8.58	5.40	0.68	11.18	41.45	2.36
BG Medicine	BGMD	4.01	4.29	3.91	3.98	-0.02	-0.50	55,526	12.80	3.25	...	...	... dd	-15.68
Big 5 Sporting Goods	BGFV	6.74	6.80	6.24	6.37	-0.35	-5.21	83,943	11.59	5.34	0.30	4.71	15.21	-38.98
BioClinica	BIOC	5.26	5.50	5.25	5.25	...	...	3,876	6.16	4.10	...	...	25.19	23.53
BioCryst Pharmaceuticals	BCRX	3.41	3.45	3.26	3.30	-0.10	-2.94	346,419	5.95	2.28	...	...	... dd	33.60
Biogen Idec	BIIB	132.33	134.43	131.94	132.33	0.07	0.05	1,343,176	138.50	83.83	...	...	25.76	20.25
BioMarin Pharmaceutical	BMRN	37.70	38.41	37.48	37.98	0.28	0.74	1,246,436	39.20	23.73	...	...	... dd	10.47
BioMimetic Therapeutics	BMTI	2.30	2.34	2.23	2.31	0.01	0.43	88,066	8.35	1.87	...	...	... dd	-18.95
Bio-Reference Laboratories	BRLI	20.14	20.54	20.01	20.29	0.16	0.79	158,217	25.99	11.41	...	...	15.92	24.71
BioSante Pharmaceuticals	BPAX	0.52	0.61	0.45	0.46	-0.07	-13.02	9,466,913	4.02	0.34	...	...	... dd	-8.17
BioScrip	BIOS	7.00	7.08	6.74	6.79	-0.21	-3.00	220,281	7.88	5.00	...	...	...	24.36
BioSpecifics Technologies	BSTC	16.04	17.00	15.70	15.98	-0.01	-0.06	11,345	25.04	12.68	...	...	30.49	-3.85
Biostar Pharmaceuticals	BSPM	1.24	1.34	1.24	1.27	0.02	1.60	6,993	4.47	1.20	...	...	3.08	-31.72
BJ's Restaurants	BJRI	43.94	44.85	43.88	44.58	0.87	1.99	351,177	56.64	39.80	...	...	39.20	-1.63
Blackbaud	BLKB	26.83	26.88	26.45	26.81	-0.09	-0.33	216,502	34.00	20.81	0.48	1.79	42.12	-3.21
Black Box	BBOX	22.03	22.56	21.75	21.82	-0.16	-0.73	97,471	33.30	19.80	0.32	1.47	... dd	-22.18
Black Diamond	BDE	9.20	9.43	8.90	8.96	-0.27	-2.93	73,917	10.10	6.00	...	...	36.87	19.95
Blueknight Energy Partners	BKEP	6.80	6.84	6.73	6.80	0.11	1.64	14,799	9.00	4.95	0.44	6.47	... dd	4.13
Blue Nile	NILE	30.40	30.87	29.36	30.76	0.28	0.92	256,728	50.01	25.59	...	...	47.80	-24.76
BluePhoenix Solutions	BPHX	2.15	2.25	2.10	2.10	-0.04	-1.87	55,086	6.04	1.15	...	...	... dd	-29.29
BMC Software	BMC	42.90	43.01	42.47	42.73	-0.23	-0.54	1,837,461	56.55	31.62	...	...	18.41	30.35
Bob Evans Farms	BOBE	40.00	40.27	39.67	39.87	0.01	0.03	133,011	40.59	27.41	1.00	2.51	16.95	18.87
Body Central	BODY	14.85	15.10	14.15	14.30	-0.55	-3.70	182,753	30.93	14.15	...	...	11.56	-42.71
BofI Holding	BOFI	18.62	18.88	18.33	18.40	-0.25	-1.34	52,509	19.00	11.46	...	...	9.30	13.23
Boingo Wireless	WIFI	9.92	9.95	9.49	9.62	-0.36	-3.61	235,207	13.25	6.01	...	...	54.08	11.86
BOK Financial	BOKF	56.07	56.88	55.60	56.36	0.51	0.91	61,589	59.59	43.77	1.52	2.70	12.67	2.60
Bolt Technology	BOLT	12.70	13.07	12.24	12.63	-0.21	-1.64	90,415	16.09	9.56	0.20	1.58	19.21	10.40
Bona Film Group ADS	BONA	5.76	5.99	5.76	5.79	-0.06	-1.03	13,572	6.50	3.50	...	...	23.50	52.37
Bon-Ton Stores	BONT	3.82	3.91	3.66	3.70	-0.12	-3.14	252,860	11.00	2.23	0.20	5.41	...	9.79

B	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Books-A-Million	BAMM	3.06	3.09	3.05	3.06	-0.01	-0.33	15,955	4.48	2.04	...	...	... dd	25.93
Boston Private Financial Holdings	BPFH	8.78	9.03	8.73	8.83	0.04	0.46	366,478	10.75	5.23	0.04	0.45	16.36	11.21
Bottomline Technologies	EPAY	18.52	18.63	18.11	18.25	-0.22	-1.19	192,385	29.90	17.05	...	...	19.10	-21.23
Bravo Brio Restaurant Group	BBRG	17.50	17.84	17.33	17.52	0.10	0.57	125,948	25.16	14.04	...	...	4.77	2.16
BreitBurn Energy Partners	BBEP	17.28	17.30	16.73	16.82	-0.29	-1.69	420,564	20.97	15.00	1.82	10.82	7.15	-11.80
Bridge Bancorp	BDGE	19.74	20.36	18.90	19.02	-0.73	-3.70	18,947	22.75	17.31	0.92	4.84	14.45	-4.42
Bridge Capital Holdings	BBNK	15.18	15.20	14.50	14.76	-0.58	-3.78	23,104	15.92	8.72	...	...	24.31	41.92
Brightcove	BCOV	14.49	14.49	13.36	13.50	-0.99	-6.83	109,364	25.50	13.36	...	...	... dd	-5.59
Brightpoint	CELL	5.08	5.15	5.07	5.10	-0.02	-0.39	836,895	12.05	4.98	...	...	8.26	-52.60
Broadcom	BRCM	32.23	32.54	31.80	32.05	-0.23	-0.71	8,429,880	39.66	27.59	0.40	1.25	23.21	9.16
BroadSoft	BSFT	27.83	27.91	26.06	26.35	-1.59	-5.69	690,571	45.32	21.26	...	...	24.55	-12.75
Broadvision	BVSN	12.99	13.90	12.40	12.50	-0.61	-4.65	121,222	56.46	7.82	...	...	... dd	14.26
Brocade Communications Systems	BRCD	4.95	5.04	4.93	4.96	...	...	6,623,495	7.30	3.18	...	...	24.76	-4.43
Brookline Bancorp	BRKL	9.02	9.08	8.82	8.87	-0.13	-1.44	351,758	9.78	7.12	0.34	3.83	23.16	5.09
Brooks Automation	BRKS	9.95	9.95	9.76	9.90	-0.07	-0.70	575,011	12.65	7.40	0.32	3.23	7.18	-3.60
Bruker	BRKR	14.74	14.81	14.45	14.78	0.14	0.96	316,178	21.30	11.48	...	...	25.67	19.00
Bryn Mawr Bank	BMTC	20.37	20.54	20.25	20.34	-0.09	-0.44	25,098	23.20	15.19	0.64	3.15	13.28	4.36
BSD Medical	BSDM	1.68	1.85	1.60	1.60	-0.14	-8.05	72,404	4.50	1.58	...	...	... dd	-32.49
BSQUARE	BSQR	2.56	2.71	2.53	2.63	0.03	1.15	6,672	6.73	2.45	...	...	... dd	-23.10
BTU International	BTUI	3.00	3.00	2.81	2.99	...	...	2,259	9.24	2.43	...	...	... dd	15.00
Buffalo Wild Wings	BWLD	84.33	85.38	82.95	83.69	-0.33	-0.39	421,220	94.81	52.37	...	...	28.99	23.97
Builders FirstSource	BLDR	3.67	3.79	3.67	3.76	0.11	3.01	455,778	4.55	1.01	...	...	... dd	84.31
Burcon Nutrascience	BUR	7.23	7.25	7.22	7.25	0.35	5.07	2,300	10.00	5.38	...	...	... dd	3.72

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	CA	CA	25.19	25.31	25.04	25.24	0.05	0.20	7,163,615	28.00	18.61	1.00	3.96	13.10	24.86
Cabot Microelectronics	CCMP	32.75	32.78	32.31	32.65	-0.02	-0.06	123,761	53.15	32.00	...	...	20.42	-30.90
Cache	CACH	4.80	5.15	4.55	4.75	-0.10	-2.06	37,533	7.88	3.78	...	...	37.17	-23.26
Cadence Design Systems	CDNS	10.26	10.41	10.12	10.17	-0.07	-0.68	2,544,264	12.60	8.09	...	...	29.12	-2.21
Cadence Pharmaceuticals	CADX	2.96	3.05	2.86	2.88	-0.07	-2.37	448,427	10.00	2.71	...	...	... dd	-27.09
Cadiz	CDZI	8.08	8.19	7.61	7.80	-0.28	-3.47	28,903	12.04	6.77	...	...	... dd	-19.00
Caesars Entertainment	CZR	13.92	14.50	13.20	13.45	-0.46	-3.31	188,021	17.90	9.00	...	...	... dd	49.44
CaesarStone Sdot-Yam	CSTE	12.33	12.58	11.51	11.57	-0.68	-5.55	151,561	13.88	10.70	...	...	...	4.14
CafePress	PRSS	14.82	15.00	14.35	14.44	-0.15	-1.03	16,166	22.69	14.14	...	...	33.17	-24.12
Calamos Asset Management Cl A	CLMS	11.37	11.44	11.02	11.15	-0.22	-1.93	104,301	15.36	9.40	0.38	3.41	12.60	-10.87
CalAmp	CAMP	6.37	6.59	6.34	6.38	0.05	0.79	106,547	6.79	2.60	...	...	34.79	50.47
Calavo Growers	CVGW	29.50	29.93	28.61	28.83	-0.18	-0.62	49,471	30.24	18.24	0.55	1.91	37.28	12.27
California First National Bancorp	CFNB	15.50	15.50	15.26	15.27	-0.23	-1.48	2,433	17.91	14.52	1.10	7.20	17.40	-5.04
Callidus Software	CALD	5.09	5.13	4.88	4.93	-0.16	-3.14	670,111	8.24	4.05	...	...	... dd	-23.21
Cal-Maine Foods	CALM	37.12	37.17	36.53	36.78	-0.25	-0.68	78,490	42.40	27.86	1.46	3.96	14.74	0.57
Calumet Specialty Products Partners	CLMT	22.69	22.98	22.53	22.84	0.33	1.47	292,764	27.74	15.99	2.24	9.81	13.46	13.29
Cambium Learning Group	ABCD	1.32	1.47	1.21	1.26	-0.05	-3.82	61,742	3.66	1.21	...	...	... dd	-58.28
Camco Financial	CAFI	2.21	2.23	2.19	2.19	-0.05	-2.23	14,981	3.37	1.10	...	...	... dd	75.20
Camden National	CAC	32.39	33.24	31.89	32.07	-0.46	-1.41	6,406	37.70	24.58	1.00	3.12	9.33	-1.63
Camtek	CAMT	2.28	2.30	2.27	2.30	-0.02	-0.97	599	3.50	1.65	...	...	42.75	31.43
Canadian Solar	CSIQ	2.85	2.97	2.79	2.80	-0.03	-1.06	245,246	12.01	2.07	...	...	... dd	5.26
Canterbury Park Holding	CPHC	13.32	13.61	13.08	13.61	0.12	0.89	2,599	15.20	7.41	...	...	78.67	2.64
Cape Bancorp	CBNJ	8.34	8.37	8.17	8.22	-0.16	-1.91	15,415	10.40	6.44	...	...	79.73	4.71
Capella Education	CPLA	30.81	31.18	29.74	29.87	-0.99	-3.21	101,795	54.86	26.12	...	...	8.44	-17.14
Capital Bank	CBKN	2.22	2.22	2.14	2.15	-0.08	-3.59	12,239	4.10	1.83	...	...	22.68	6.97
Capital City Bank Group	CCBG	6.77	6.87	6.40	6.51	-0.26	-3.84	65,102	11.18	6.40	...	...	46.14	-31.83
Capital Product Partners	CPLP	7.58	7.64	7.19	7.27	-0.27	-3.58	241,730	9.64	4.85	0.93	12.79	4.03	18.60
Capitol Federal Financial	CFFN	11.79	11.87	11.71	11.77	-0.07	-0.59	932,784	12.16	10.28	0.30	2.55	26.39	1.99
Capstone Turbine	CPST	1.02	1.04	1.01	1.02	...	...	1,787,602	1.84	0.85	...	...	... dd	-12.07
Carbonite	CARB	8.00	8.08	7.80	8.01	0.01	0.12	205,325	21.10	6.74	...	...	... dd	-27.84

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Cardica	CRDC	1.86	1.91	1.82	1.82	-0.05	-2.67	25,960	3.88	1.47	...	...	... dd	-15.35
Cardinal Financial	CFNL	11.61	11.72	11.32	11.40	-0.21	-1.81	96,938	12.31	8.10	0.16	1.40	11.24	6.15
Cardiome Pharma	CRME	0.43	0.45	0.42	0.42	-0.01	-2.51	217,861	5.84	0.40	...	...	... dd	-83.88
CardioNet	BEAT	2.29	2.30	2.24	2.27	-0.03	-1.30	33,726	5.62	1.99	...	...	... dd	-4.22
Cardiovascular Systems	CSII	9.50	9.70	9.19	9.28	-0.55	-5.60	64,662	16.25	7.25	...	...	... dd	-5.79
Cardtronics	CATM	28.64	28.65	28.03	28.25	-0.35	-1.22	234,335	30.00	19.46	...	...	17.32	4.40
Career Education	CECO	6.66	6.79	6.30	6.35	-0.27	-4.08	928,719	27.60	5.88	...	...	... dd	-20.33
Caribou Coffee	CBOU	10.49	10.54	10.26	10.39	0.08	0.78	816,899	18.84	9.53	...	...	17.81	-25.52
Carlyle Group	CG	21.06	21.27	20.24	21.00	-0.05	-0.24	333,993	22.45	20.24	...	...	...	-4.76
Carmike Cinemas	CKEC	14.80	14.98	14.35	14.37	-0.45	-3.04	227,009	15.80	5.14	...	...	13.15	108.87
Carolina Bank Holdings (North Carolina)	CLBH	5.60	5.79	5.55	5.55	-0.04	-0.72	2,500	6.41	2.25	...	...	10.30	126.53
Carrizo Oil&Gas	CRZO	26.80	27.51	26.06	26.39	-0.23	-0.86	823,666	44.17	18.02	...	...	23.24	0.15
Carrollton Bancorp	CRRB	5.43	5.43	5.43	5.43	-0.02	-0.37	300	5.64	2.10	...	...	... dd	93.93
Carrols Restaurant Group	TAST	5.31	5.45	5.28	5.35	0.06	1.13	888,988	5.85	1.99	...	...	21.48	75.20
Cascade Microtech	CSCD	4.62	4.63	4.37	4.37	-0.25	-5.41	7,894	6.00	2.62	...	...	... dd	28.15
Casella Waste Systems Cl A	CWST	5.64	5.69	5.24	5.30	-0.32	-5.69	101,729	7.15	4.50	...	...	... dd	-17.19
Casey's General Stores	CASY	56.72	57.11	56.31	56.61	-0.19	-0.33	268,981	60.60	39.20	0.60	1.06	18.69	9.90
CAS Medical Systems	CASM	1.98	2.14	1.94	2.14	0.19	9.74	11,599	3.05	1.50	...	...	... dd	22.43
Cass Information Systems	CASS	38.44	39.16	37.57	37.86	-0.65	-1.69	6,861	41.89	29.76	0.68	1.80	17.13	4.04
Casual Male Retail Group	CMRG	2.83	2.88	2.83	2.87	0.03	1.06	178,186	4.62	2.76	...	...	3.40	-16.08
Catalyst Health Solutions	CHSI	86.74	89.23	86.19	86.65	0.22	0.25	809,567	92.62	45.35	...	...	65.18	66.63
Cathay General Bancorp	CATY	16.41	16.69	16.23	16.36	0.01	0.06	342,762	18.30	10.01	0.04	0.24	14.22	9.58
Cavco Industries	CVCO	44.21	46.05	43.36	43.63	-0.37	-0.84	14,558	54.11	28.43	...	...	22.34	8.91
Cavium	CAVM	23.92	23.92	23.42	23.78	-0.07	-0.29	1,085,747	45.39	22.59	...	...	... dd	-16.36
Cbeyond	CBEY	6.31	6.33	5.94	5.99	-0.34	-5.37	119,616	14.74	5.75	...	...	... dd	-25.22
CBOE Holdings	CBOE	25.07	25.45	24.96	25.06	0.10	0.40	391,368	29.56	21.55	0.48	1.92	16.08	-3.09
CD International Enterprises	CDII	0.36	0.37	0.29	0.30	-0.04	-10.29	149,244	1.20	0.25	...	...	1.50	-59.66
Ceco Environmental	CECE	7.03	7.13	6.83	7.04	-0.05	-0.78	29,704	8.65	4.98	0.14	1.99	12.95	26.76
CE Franklin	CFK	9.24	9.51	9.22	9.23	-0.01	-0.11	1,687	10.50	7.50	...	...	8.87	13.39
Celgene	CELG	69.61	70.47	69.11	69.65	0.23	0.33	2,100,619	80.42	51.70	...	...	21.34	3.03

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Celgene Rt	CELGZ	1.73	1.78	1.73	1.78	0.07	4.09	2,900	2.47	1.20	...	...	...	27.14
Celldex Therapeutics	CLDX	4.23	4.35	4.12	4.17	-0.02	-0.48	1,873,570	5.66	2.05	...	...	... dd	60.38
Cempra	CEMP	6.84	6.90	6.71	6.74	-0.17	-2.46	7,592	8.50	6.00	...	...	...	12.33
Center Bancorp	CNBC	10.11	10.19	10.00	10.03	-0.09	-0.89	28,063	10.98	8.40	0.22	2.19	11.44	2.66
Centerstate Banks	CSFL	7.56	7.69	7.49	7.55	-0.02	-0.26	69,091	8.38	4.80	0.04	0.53	25.15	14.05
Central Bancorp	CEBK	30.47	30.75	30.47	30.55	0.08	0.26	3,855	30.95	16.02	0.20	0.65	... dd	79.18
Central European Distribution	CEDC	4.15	4.16	3.93	3.98	-0.17	-4.10	534,997	12.66	2.75	...	...	... dd	-9.03
Central European Media Enterprises Cl A	CETV	6.84	6.96	6.55	6.62	-0.24	-3.50	222,430	22.06	5.89	...	...	... dd	1.53
Central Garden&Pet	CENT	9.31	9.41	9.09	9.18	-0.14	-1.50	73,768	10.93	6.42	...	...	30.04	12.50
Central Garden&Pet Cl A	CENTA	9.42	9.59	9.23	9.32	-0.13	-1.38	196,469	11.10	6.60	...	...	30.50	12.02
Century Aluminum	CENX	7.12	7.24	6.96	7.03	-0.07	-0.99	1,609,938	16.55	6.51	...	...	... dd	-17.39
Century Bancorp Cl A	CNBKA	28.50	29.20	27.81	27.81	-0.74	-2.59	1,559	30.23	20.50	0.48	1.73	9.19	-1.52
Cepheid	CPHD	37.41	38.15	36.74	37.05	-0.38	-1.02	318,094	45.00	29.67	...	...	... dd	7.67
Ceradyne	CRDN	24.69	24.82	24.47	24.60	-0.03	-0.12	170,349	44.86	24.00	0.60	2.44	9.35	-8.14
Ceragon Networks	CRNT	8.50	8.50	8.30	8.35	-0.04	-0.48	35,840	13.76	7.25	...	...	... dd	8.44
Ceres	CERE	11.09	11.09	10.53	10.53	-0.56	-5.05	3,623	18.70	9.60	...	...	... dd	-19.00
Cerner	CERN	78.34	79.68	77.84	79.11	0.89	1.14	1,262,749	84.10	53.93	...	...	41.86	29.16
Cerus	CERS	3.54	3.63	3.49	3.51	-0.04	-1.13	364,846	4.53	1.92	...	...	... dd	25.36
CEVA	CEVA	15.89	15.89	15.54	15.62	-0.27	-1.70	352,022	35.60	15.12	...	...	...	-48.38
C&F Financial	CFFI	34.88	35.44	34.50	35.42	1.04	3.03	1,400	35.45	19.00	1.04	2.94	9.07	33.16
CFS Bancorp	CITZ	5.50	5.50	5.35	5.35	-0.15	-2.73	1,868	6.29	4.11	0.04	0.75	... dd	24.13
Champion Industries	CHMP	0.61	0.68	0.60	0.68	-0.02	-2.80	5,346	1.61	0.48	...	...	... dd	-11.69
Changyou.com ADS	CYOU	22.70	22.87	21.78	21.94	-0.57	-2.53	94,897	52.00	20.71	...	...	4.46	-4.82
Charles&Colvard	CTHR	4.01	4.09	3.87	3.87	-0.13	-3.25	16,337	4.93	1.58	...	...	52.72	50.58
Charm Communications ADS	CHRM	9.01	9.01	8.11	8.11	-0.81	-9.08	1,836	12.69	6.19	...	...	7.13	-6.57
Charming Shoppes	CHRS	7.32	7.33	7.32	7.32	-0.01	-0.14	2,689,631	7.36	2.29	...	...	67.53	49.39
Charter Communications	CHTR	64.07	65.11	64.00	64.65	1.02	1.60	1,162,082	68.62	41.33	...	...	... dd	13.54
Chart Industries	GTLS	66.70	68.50	65.66	66.29	-0.13	-0.20	358,643	79.29	35.75	...	...	39.36	22.60
Check Point Software Technologies	CHKP	54.09	55.12	53.92	54.41	0.32	0.59	1,739,619	65.00	47.79	...	...	21.40	3.56
Cheesecake Factory	CAKE	31.37	31.60	31.15	31.30	0.11	0.35	763,892	34.07	23.65	...	...	18.16	6.64

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Chefs' Warehouse	CHEF	20.04	20.64	19.97	20.58	0.46	2.29	72,554	27.26	11.32	...	...	46.18	15.23
Chemical Financial	CHFC	21.11	21.58	20.71	20.86	-0.23	-1.09	53,512	24.32	14.56	0.80	3.84	12.42	-2.16
ChemoCentryx	CCXI	12.50	12.50	11.26	12.03	-0.47	-3.76	9,429	17.73	9.87	...	...	...	20.30
Cherokee	CHKE	11.60	11.72	11.30	11.38	-0.23	-1.98	29,368	19.24	10.15	0.80	7.03	12.81	-2.49
Chicopee Bancorp	CBNK	14.65	14.65	14.15	14.15	-0.50	-3.41	78,582	14.96	11.71	...	...	49.86	0.35
Children's Place Retail Stores	PLCE	45.86	46.28	45.04	45.45	-0.67	-1.45	417,604	57.55	36.96	...	...	15.64	-14.44
China Advanced Construction Materials Group	CADC	1.68	1.71	1.67	1.67	0.02	1.21	29,642	3.10	1.45	...	...	4.82	-29.83
China Auto Logistics	CALI	0.49	0.53	0.49	0.53	0.04	8.14	42,675	3.80	0.49	...	...	1.36	-36.16
China BAK Battery	CBAK	0.66	0.70	0.63	0.63	-0.06	-8.70	97,009	1.38	0.61	...	...	... dd	...
China Biologic Products	CBPO	8.20	8.55	8.20	8.20	0.06	0.80	26,495	16.70	5.97	...	...	12.36	-21.61
ChinaCache International Holdings ADS	CCIH	5.45	5.86	4.85	5.44	0.94	20.89	133,782	12.38	3.66	...	...	... dd	35.66
China Ceramics	CCCL	3.14	3.16	3.05	3.16	0.08	2.60	22,388	5.45	2.45	...	...	1.32	9.34
China Ceramics Wt	CCCLW	0.04	0.04	0.04	0.04	...	...	940	0.90	0.04	...	...	...	-60.00
ChinaEdu ADS	CEDU	6.69	6.89	6.69	6.88	-0.02	-0.29	3,300	7.85	4.62	...	...	44.56	19.03
China Finance Online ADS	JRJC	1.60	1.61	1.60	1.60	-0.01	-0.31	13,647	4.81	1.43	...	...	... dd	-0.93
China Gerui Advanced Materials Group	CHOP	2.50	2.74	2.45	2.49	0.25	11.16	210,234	4.61	1.87	...	...	2.43	-25.67
China HGS Real Estate	HGSH	0.88	0.88	0.70	0.70	0.10	16.30	3,916	2.68	0.50	...	...	1.59	13.47
China Information Technology	CNIT	1.10	1.15	1.08	1.11	0.03	2.30	26,372	5.70	1.02	...	...	... dd	-12.39
China Lodging Group	HTHT	11.91	12.01	11.64	11.74	-0.21	-1.76	124,164	19.45	11.55	...	...	38.30	-17.32
ChinaNet Online Holdings	CNET	0.80	0.80	0.70	0.74	0.05	7.68	6,000	2.88	0.59	...	...	4.69	-32.45
China Nuokang Bio-Pharmaceutical ADS	NKBP	4.50	4.52	4.50	4.52	0.01	0.22	3,050	5.88	2.25	...	...	... dd	63.76
China Recycling Energy	CREG	1.15	1.18	1.15	1.18	0.02	1.72	10,138	3.30	0.76	...	...	3.25	-1.67
China Shengda Packaging Group	CPGI	0.72	0.74	0.71	0.71	-0.03	-3.40	74,340	1.70	0.55	...	...	...	-19.32
China Sunergy ADS	CSUN	1.39	1.41	1.21	1.25	-0.08	-6.02	32,382	8.13	1.04	...	...	... dd	11.61
China TechFaith Wireless Communication Technology ADS	CNTF	0.89	1.09	0.87	0.93	-0.11	-10.58	426,786	6.57	0.87	...	...	1.78	-48.33
China TransInfo Technology	CTFO	4.40	4.67	4.39	4.58	0.17	3.85	74,167	5.20	2.07	...	...	8.63	30.86
China Valves Technology	CVVT	1.35	1.44	1.35	1.39	0.01	0.72	25,069	3.99	1.32	...	...	1.38	-34.74
China XD Plastics	CXDC	4.97	5.00	4.86	4.94	-0.03	-0.60	80,874	5.82	3.10	...	...	3.98	-7.49
Chindex International	CHDX	9.37	9.43	9.11	9.20	-0.15	-1.60	32,392	15.25	7.39	...	...	37.84	7.98
C.H. Robinson Worldwide	CHRW	60.03	60.37	59.45	59.85	0.07	0.12	1,045,245	82.61	58.73	1.32	2.21	22.12	-14.23

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Churchill Downs	CHDN	59.44	60.12	58.98	59.98	0.33	0.55	70,813	63.18	36.67	0.60	1.00	16.03	15.06
Chyron	CHYR	1.49	1.49	1.45	1.45	-0.03	-2.02	1,285	2.80	1.17	...	...	... dd	4.31
Ciena	CIEN	12.30	12.63	12.08	12.24	-0.01	-0.08	3,626,712	27.27	9.89	...	...	... dd	1.16
Cincinnati Financial	CINF	34.85	35.14	34.73	35.02	0.32	0.92	772,059	36.55	23.65	1.61	4.60	30.07	14.97
Cinedigm Digital Cinema Cl A	CIDM	1.55	1.60	1.50	1.52	-0.04	-2.56	53,892	2.20	1.03	...	...	... dd	10.95
Cintas	CTAS	37.24	37.78	37.19	37.41	0.21	0.56	509,022	40.61	26.39	0.54	1.44	16.75	7.47
Cirrus Logic	CRUS	26.22	27.50	25.85	26.93	0.87	3.34	3,444,198	28.25	12.52	...	...	20.79	69.91
Cisco Systems	CSCO	16.66	16.82	16.62	16.73	0.06	0.36	42,841,567	21.30	13.30	0.32	1.91	12.41	-7.47
Citi Trends	CTRN	14.23	14.48	14.05	14.36	0.10	0.70	114,382	16.99	7.87	...	...	... dd	63.55
Citizens Community Bancorp	CZWI	6.26	6.26	6.05	6.20	-0.08	-1.27	11,800	6.77	4.51	...	...	1771.43	20.86
Citizens First	CZFC	8.03	8.03	8.03	8.03	...	...	234	8.72	5.79	...	...	9.13	14.88
Citizens South Banking	CSBC	6.09	6.10	6.00	6.08	-0.01	-0.16	43,649	6.44	2.90	0.04	0.66	... dd	73.71
Citrix Systems	CTXS	77.87	79.05	76.98	78.65	0.90	1.16	1,840,328	88.49	50.21	...	...	42.31	29.53
City Holding	CHCO	32.56	32.95	32.31	32.56	0.02	0.06	51,306	37.50	25.64	1.40	4.30	11.74	-3.92
City Telecom (H.K.) ADS	CTEL	10.45	10.57	10.21	10.35	0.05	0.48	27,323	14.55	9.00	...	...	...	-1.53
Clayton Williams Energy	CWEI	59.96	61.67	56.71	57.39	-2.81	-4.67	64,059	98.17	34.50	...	...	6.38	-24.37
Clean Energy Fuels	CLNE	13.84	14.43	13.56	13.74	-0.01	-0.07	2,564,015	24.75	9.02	...	...	... dd	10.27
Clearfield	CLFD	4.24	4.32	4.00	4.05	-0.18	-4.26	59,153	8.35	3.90	...	...	8.27	-46.78
Clearwire Cl A	CLWR	1.23	1.31	1.20	1.30	0.10	8.33	48,042,994	4.77	1.00	...	...	... dd	-32.99
ClickSoftware Technologies	CKSW	8.93	8.98	8.74	8.79	-0.10	-1.12	53,782	13.07	7.12	0.32	3.64	27.19	-8.34
Clifton Savings Bancorp	CSBK	10.21	10.28	9.98	10.17	-0.03	-0.29	7,677	11.38	8.88	0.24	2.36	32.81	9.59
Clovis Oncology	CLVS	18.99	19.34	18.51	18.82	-0.15	-0.79	69,675	27.55	11.45	...	...	... dd	33.57
CME Group Cl A	CME	264.10	266.93	255.50	257.25	-6.68	-2.53	598,736	304.61	224.69	8.92	3.47	10.52	5.57
CNB Financial (Pennsylvania)	CCNE	15.29	15.49	14.61	14.72	-0.66	-4.29	12,590	17.50	11.17	0.66	4.48	11.29	-6.72
CNinsure ADS	CISG	5.94	6.35	5.91	6.00	0.06	1.01	99,395	16.69	5.23	...	...	... dd	-13.29
CoBiz Financial	COBZ	6.03	6.15	5.86	5.92	-0.13	-2.15	95,037	7.32	4.22	0.08	1.35	7.43	2.60
Cobra Electronics	COBR	4.49	4.57	4.33	4.45	0.01	0.23	17,429	5.89	2.53	...	...	6.90	0.45
Coca-Cola Bottling Consolidated	COKE	60.87	61.39	60.29	60.66	-0.30	-0.49	12,180	69.95	50.26	1.00	1.65	25.29	3.60
Codexis	CDXS	3.23	3.34	3.19	3.20	0.01	0.31	478,760	10.98	3.03	...	...	... dd	-39.62
Codorus Valley Bancorp	CVLY	13.39	13.75	13.17	13.75	0.25	1.85	4,241	13.88	8.23	0.36	2.62	9.45	65.66

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Cogent Communications Group	CCOI	17.01	17.85	16.90	17.61	0.53	3.10	452,649	20.24	12.23	...	...	138.99	4.26
Cognex	CGNX	35.73	35.99	35.54	35.87	0.19	0.53	200,986	44.80	24.91	0.44	1.23	22.17	0.22
Cognizant Technology Solutions	CTSH	61.10	61.59	60.50	60.93	-0.15	-0.25	2,455,750	78.00	53.54	...	...	20.50	-5.26
Cogo Group	COGO	2.08	2.08	1.95	2.02	0.04	2.02	16,576	6.82	1.61	...	...	... dd	12.22
Coherent	COHR	47.02	47.14	46.08	46.58	-0.33	-0.70	73,237	59.86	38.38	...	...	13.37	-10.89
Cohu	COHU	9.81	9.88	9.62	9.71	-0.11	-1.12	74,178	14.16	8.99	0.24	2.47	39.94	-14.45
Coinstar	CSTR	57.98	58.17	57.17	57.45	-0.42	-0.73	778,444	69.74	37.43	...	...	12.19	25.88
Coldwater Creek	CWTR	0.83	0.88	0.82	0.83	...	...	325,481	2.10	0.80	...	...	... dd	-29.66
Coleman Cable	CCIX	8.92	8.93	8.54	8.73	-0.19	-2.13	68,538	17.21	7.30	...	...	9.60	0.34
Collectors Universe	CLCT	14.87	15.14	14.31	14.63	-0.32	-2.14	24,578	18.80	11.59	1.30	8.89	22.04	0.41
Colony Bankcorp	CBAN	4.38	4.50	4.31	4.31	-0.07	-1.60	1,546	5.83	1.90	...	...	58.96	92.41
Columbia Banking System	COLB	18.37	18.48	18.02	18.11	-0.29	-1.58	346,380	23.52	13.46	0.32	1.77	14.03	-6.02
Columbia Laboratories	CBRX	0.65	0.67	0.64	0.65	...	...	198,510	3.65	0.61	...	...	3.70	-74.00
Columbia Sportswear	COLM	47.82	48.57	47.56	48.29	0.40	0.84	145,998	66.46	41.13	0.88	1.82	17.33	3.74
Columbus McKinnon	CMCO	13.46	13.72	13.29	13.47	0.04	0.30	77,070	19.84	9.84	...	...	13.15	6.15
Comcast Cl A	CMCSA	28.71	29.12	28.62	28.96	0.25	0.87	11,929,986	30.88	19.19	0.65	2.24	17.89	22.14
Comcast Cl A Special	CMCSK	28.49	28.81	28.34	28.60	0.17	0.60	2,796,577	30.35	18.74	0.65	2.27	17.67	21.39
Commerce Bancshares	CBSH	38.54	38.92	38.41	38.65	0.24	0.62	381,613	41.90	31.49	0.92	2.38	13.13	1.39
Commercial National Financial (Pennsylvania)	CNAF	25.83	25.83	25.50	25.50	-0.25	-0.97	2,058	28.00	18.14	1.04	4.08	7.97	8.51
Commercial Vehicle Group	CVGI	9.67	9.90	9.17	9.30	-0.34	-3.53	156,022	16.02	5.65	...	...	9.65	2.88
Communications Systems	JCS	10.75	10.91	10.72	10.82	0.01	0.09	72,862	20.93	10.41	0.64	5.91	12.62	-23.04
Community Trust Bancorp	CTBI	33.00	33.27	32.76	33.08	0.16	0.49	59,617	33.42	22.28	1.24	3.75	12.35	12.44
Community West Bancshares	CWBC	2.41	2.41	2.41	2.41	0.01	0.42	100	4.20	1.27	...	...	...	61.76
CommVault Systems	CVLT	52.77	53.91	52.52	53.55	0.61	1.15	322,171	55.49	30.97	...	...	79.13	25.35
Complete Genomics	GNOM	1.63	1.83	1.63	1.75	0.10	6.06	493,554	18.55	1.57	...	...	... dd	-40.27
Compressco Partners	GSJK	13.45	13.47	12.91	12.91	-0.45	-3.37	4,036	20.16	11.75	1.55	12.01	20.55	-13.93
CompuCredit Holdings	CCRT	4.57	4.66	4.29	4.37	-0.22	-4.79	36,526	6.07	2.18	...	...	7.31	18.11
Computer Programs&Systems	CPSI	55.50	56.65	55.50	56.23	0.61	1.10	45,796	79.06	41.80	1.84	3.27	23.83	10.02
Computer Task Group	CTGX	12.49	12.84	12.47	12.64	0.15	1.20	63,250	15.53	9.47	...	...	17.10	-10.23
Compuware	CPWR	8.30	8.52	8.17	8.45	0.15	1.81	3,274,707	10.58	6.97	...	...	19.52	1.56

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	comScore	SCOR	18.46	18.55	17.80	17.90	-0.55	-2.98	216,557	28.22	12.50	...	...	... dd	-15.57
Comtech Telecommunications	CMTL	29.07	29.23	28.61	28.83	-0.29	-1.00	145,725	35.65	23.51	1.10	3.82	15.32	0.73
Comverse Technology	CMVT	6.37	6.48	6.29	6.30	-0.04	-0.55	2,274,258	7.99	5.90	...	...	... dd	-8.16
Conceptus	CPTS	17.15	17.52	16.91	17.06	-0.05	-0.29	216,104	20.20	9.68	...	...	... dd	34.97
Concurrent Computer	CCUR	3.55	3.60	3.52	3.59	0.08	2.23	12,155	6.89	3.21	...	...	... dd	-5.28
Concur Technologies	CNQR	58.39	61.05	58.17	60.35	1.92	3.29	1,305,331	65.42	34.30	...	...	... dd	18.82
CONMED	CNMD	27.68	27.96	27.19	27.38	-0.35	-1.26	115,507	31.93	20.51	0.60	2.19	451.82	6.66
Connecticut Water Service	CTWS	27.99	28.05	27.35	27.47	-0.41	-1.47	22,258	32.84	24.01	0.95	3.46	22.04	1.25
Conn's	CONN	17.33	17.80	16.93	17.17	-0.07	-0.41	140,030	19.83	4.97	...	...	...	54.68
Consolidated Communications Holdings	CNSL	17.00	17.04	15.78	15.83	-1.14	-6.72	768,028	20.02	15.78	1.55	9.79	22.66	-16.90
Consolidated Water	CWCO	7.20	7.38	7.15	7.20	0.03	0.42	57,954	10.44	6.93	0.30	4.17	16.26	-16.08
Constant Contact	CTCT	21.43	21.64	20.90	21.01	-0.49	-2.28	394,167	32.18	14.46	...	...	25.40	-9.48
Consumer Portfolio Services	CPSS	1.98	1.98	1.80	1.89	-0.09	-4.42	26,253	2.24	0.86	...	...	... dd	112.64
Copano Energy	CPNO	26.35	27.11	25.88	26.12	-0.05	-0.19	730,647	38.03	24.24	2.30	8.81	... dd	-23.63
Copart	CPRT	26.35	26.81	26.30	26.76	0.50	1.90	593,683	26.85	17.88	...	...	20.42	11.76
Core-Mark Holding	CORE	42.90	43.24	42.31	42.57	-0.48	-1.11	49,282	43.78	29.57	0.68	1.60	16.85	7.50
Corinthian Colleges	COCO	2.60	2.63	2.35	2.39	-0.22	-8.43	1,545,934	5.61	1.24	...	...	34.69	10.14
Cornerstone OnDemand	CSOD	19.90	20.22	19.75	19.99	0.02	0.10	187,015	22.62	11.50	...	...	... dd	9.59
Corvel	CRVL	41.48	41.90	41.39	41.79	0.19	0.46	26,815	54.64	38.04	...	...	20.05	-19.18
Cosi	COSI	0.82	0.88	0.80	0.88	0.04	4.76	200,665	1.30	0.56	...	...	... dd	24.82
CoStar Group	CSGP	70.81	71.52	70.35	71.29	0.51	0.72	182,930	73.65	46.41	...	...	119.29	6.83
Costco Wholesale	COST	83.47	84.26	83.01	83.38	-0.35	-0.42	2,242,158	92.10	70.22	1.10	1.32	24.17	0.07
Cost Plus	CPWM	21.94	21.95	21.92	21.92	-0.02	-0.09	1,054,484	21.97	5.57	...	...	24.96	124.82
Courier	CRRC	10.00	10.08	9.62	9.73	-0.26	-2.60	45,766	13.20	5.80	0.84	8.63	22.85	-17.05
Covenant Transportation Group Cl A	CVTI	3.29	3.42	3.15	3.25	-0.05	-1.52	15,209	9.44	2.35	...	...	... dd	9.43
Cowen Group	COWN	2.36	2.42	2.32	2.32	-0.03	-1.28	203,500	4.28	2.28	...	...	... dd	-10.42
Cracker Barrel Old Country Store	CBRL	59.98	61.89	56.73	57.38	-0.75	-1.29	938,096	61.89	37.31	1.60	2.79	16.29	13.83
Craft Brew Alliance	BREW	7.72	7.91	7.70	7.78	0.09	1.17	71,463	10.17	5.08	...	...	14.24	29.24
CRA International	CRAI	20.25	20.25	18.98	19.18	-1.13	-5.56	22,360	29.80	16.40	...	...	15.56	-3.33
Cray	CRAY	10.52	10.69	10.41	10.54	0.05	0.48	248,277	11.50	4.96	...	...	18.72	62.91

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Credit Acceptance	CACC	86.91	87.40	86.05	86.30	-0.42	-0.48	14,945	107.09	56.55	...	...	11.62	4.89
Credo Petroleum	CRED	10.75	10.90	10.45	10.86	0.10	0.93	8,358	11.86	7.14	...	...	24.94	6.47
Cree	CREE	27.55	27.67	25.30	27.20	-1.89	-6.50	10,117,960	44.83	20.25	...	...	58.26	23.41
Crescent Financial Bancshares	CRFN	5.76	5.98	5.47	5.55	-0.35	-5.93	4,300	6.28	2.04	...	...	... dd	61.34
Cresud ADS	CRESY	7.80	7.84	7.54	7.58	-0.26	-3.32	156,525	17.60	7.53	0.30	3.98	12.88	-33.45
Cresud ADS WT	CRESW	0.05	0.05	0.05	0.05	-0.03	-35.88	560	0.20	0.04	...	...	...	-29.73
Crimson Exploration	CXPO	4.21	4.39	4.11	4.13	-0.07	-1.67	263,208	5.69	2.00	...	...	... dd	44.41
Crocs	CROX	16.50	16.91	16.30	16.75	0.33	2.01	2,336,493	32.47	14.20	...	...	12.67	13.41
Cross Country Healthcare	CCRN	3.99	4.08	3.94	3.97	-0.03	-0.75	85,563	8.00	3.76	...	...	36.93	-28.47
Crosstex Energy	XTEX	15.78	15.98	15.47	15.93	0.16	1.01	392,252	18.94	13.23	1.32	8.29	... dd	-1.79
Crosstex Energy	XTXI	13.54	13.68	13.00	13.18	-0.31	-2.30	332,266	15.87	8.33	0.48	3.64	... dd	4.27
Crown Media Holdings Cl A	CRWN	1.56	1.56	1.51	1.52	-0.03	-1.94	163,733	2.08	1.12	...	...	2.23	25.62
CryptoLogic	CRYP	2.54	2.57	2.53	2.53	-0.00	-0.00	3,343	2.59	0.90	...	...	11.76	6.75
CSG Systems International	CSGS	16.70	16.77	16.29	16.41	-0.25	-1.50	132,456	19.60	12.13	...	...	12.57	11.56
CSP	CSPI	4.23	4.36	4.23	4.36	0.18	4.31	25,479	4.53	3.04	...	...	25.09	35.40
CSR ADS	CSRE	13.23	13.45	13.23	13.25	0.20	1.53	17,235	16.45	9.35	...	...	...	15.92
CTC Media	CTCM	9.51	9.70	9.44	9.55	0.02	0.21	410,971	22.37	8.04	0.52	5.45	23.94	8.89
Ctrip.com International ADS	CTRP	19.56	19.65	19.15	19.25	-0.23	-1.18	1,178,393	47.54	18.77	...	...	17.53	-17.74
Cubist Pharmaceuticals	CBST	40.63	40.92	39.88	40.06	-0.63	-1.55	525,483	44.95	28.82	...	...	74.30	1.11
Cumberland Pharmaceuticals	CPIX	6.47	6.47	6.05	6.12	-0.29	-4.52	9,097	8.02	4.80	...	...	23.10	13.75
Cumulus Media	CMLS	2.88	2.91	2.74	2.79	-0.08	-2.79	253,743	4.17	2.08	...	...	52.74	-16.47
Curis	CRIS	4.76	4.80	4.55	4.60	-0.17	-3.56	329,448	5.65	2.70	...	...	... dd	-1.71
Cutera	CUTR	7.15	7.35	7.01	7.08	-0.07	-0.98	19,458	9.90	6.75	...	...	... dd	-4.97
CVB Financial	CVBF	10.77	11.00	10.71	10.74	-0.04	-0.37	499,863	11.97	7.28	0.34	3.17	12.87	7.08
Cyberonics	CYBX	38.02	38.61	36.82	37.50	-1.64	-4.19	518,257	40.29	23.58	...	...	32.01	11.94
CyberOptics	CYBE	8.17	8.30	8.17	8.30	0.13	1.59	1,612	10.24	6.55	...	...	16.09	6.41
Cybex International	CYBI	1.80	1.81	1.67	1.73	-0.02	-1.14	32,706	3.60	0.36	...	...	0.86	311.90
Cyclacel Pharmaceuticals	CYCC	0.51	0.51	0.47	0.49	-0.01	-2.00	133,150	1.69	0.36	...	...	... dd	-16.95
Cymer	CYMI	52.07	53.70	51.69	53.41	1.39	2.67	611,427	53.70	34.57	...	...	23.01	7.34
Cynosure Cl A	CYNO	20.76	20.86	19.96	20.26	-0.51	-2.46	47,956	23.00	8.84	...	...	... dd	72.28

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Cypress Semiconductor	CY	12.88	12.98	12.62	12.81	-0.07	-0.54	2,049,336	23.95	12.40	0.44	3.43	21.22	-24.16
Cytokinetics	CYTK	0.89	0.92	0.89	0.91	0.01	1.11	109,210	1.51	0.85	...	...	... dd	-5.21
Cytori Therapeutics	CYTX	2.15	2.19	2.08	2.10	-0.05	-2.33	179,161	5.94	1.90	...	...	... dd	-4.55
Cytori Therapeutics WT	CYTXW	1.11	1.15	1.08	1.08	-0.05	-4.42	3,600	3.80	0.78	...	...	...	10.20

D	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Daktronics	DAKT	7.51	7.51	7.08	7.13	-0.36	-4.81	124,471	12.25	7.08	0.22	3.09	25.09	-25.50
Datalink	DTLK	10.77	10.79	10.26	10.28	-0.54	-4.99	97,634	11.50	6.06	...	...	17.38	24.46
Dawson Geophysical	DWSN	26.15	26.34	24.69	25.07	-1.17	-4.46	32,055	42.23	21.57	...	...	16.48	-36.58
DDi	DDIC	12.98	12.99	12.98	12.98	-0.01	-0.04	114,354	13.01	6.66	0.48	3.70	11.90	39.17
DealerTrack Holdings	TRAK	29.06	29.10	28.60	28.89	-0.18	-0.62	200,341	31.98	14.01	...	...	22.02	5.98
Deckers Outdoor	DECK	55.37	56.33	54.78	56.31	1.05	1.90	1,615,783	118.90	50.18	...	...	11.72	-25.49
Deer Consumer Products	DEER	2.90	2.95	2.90	2.90	0.04	1.40	49,390	8.88	2.75	0.20	6.90	2.33	-32.08
dELiA*s	DLIA	1.57	1.57	1.46	1.52	0.05	3.40	58,750	1.99	1.00	...	...	... dd	49.02
Dell	DELL	15.01	15.29	14.75	15.08	0.11	0.73	26,277,122	18.36	13.29	...	...	8.00	3.08
Delta Natural Gas	DGAS	20.73	21.00	20.34	20.86	0.13	0.63	4,674	23.15	14.12	0.70	3.36	26.24	21.46
Deltek	PROJ	10.63	10.82	10.21	10.28	-0.39	-3.66	56,097	11.64	5.47	...	...	229.98	4.68
Dendreon	DNDN	7.68	7.88	7.52	7.70	0.06	0.79	3,604,720	42.87	6.46	...	...	... dd	1.32
Dentsply International	XRAY	38.36	38.67	37.80	38.01	-0.22	-0.58	1,023,501	41.38	28.35	0.22	0.58	23.93	8.63
DepoMed	DEPO	5.21	5.22	5.02	5.07	-0.14	-2.69	280,545	9.26	4.20	...	...	... dd	-2.12
Descartes Systems Group	DSGX	8.11	8.18	8.00	8.18	0.16	1.99	4,622	9.29	5.71	...	...	43.28	14.25
Destination Maternity	DEST	19.25	19.43	19.01	19.16	-0.24	-1.24	177,695	21.30	12.17	0.70	3.65	13.09	14.59
Deswell Industries	DSWL	2.57	2.62	2.50	2.58	0.02	0.78	2,176	3.45	1.95	0.08	3.10	... dd	20.00
DexCom	DXCM	10.69	10.82	10.43	10.57	-0.12	-1.12	391,249	15.79	6.75	...	...	... dd	13.53
DFC Global	DLLR	15.72	16.01	15.26	15.35	-0.42	-2.66	530,831	24.89	15.26	...	...	9.44	-15.01
Dial Global	DIAL	2.73	2.73	2.59	2.59	-0.13	-4.78	5,759	7.18	1.95	...	...	... dd	-18.81
Dialogic	DLGC	0.82	0.82	0.77	0.78	-0.05	-6.01	10,960	5.15	0.61	...	...	... dd	-34.99
Diamond Foods	DMND	23.48	23.50	22.86	23.15	-0.03	-0.13	491,363	96.13	20.01	...	...	10.46	-28.26
Diamond Hill Investment Group	DHIL	70.10	70.35	68.24	68.31	-1.91	-2.72	5,188	84.96	60.32	...	...	13.50	-7.66
Diana Containerships	DCIX	7.12	7.27	7.07	7.11	0.05	0.71	179,944	11.01	4.57	1.00	14.06	30.49	30.94
Digi International	DGII	8.29	8.57	8.21	8.48	0.21	2.54	139,773	15.39	8.12	...	...	23.87	-24.01
Digimarc	DMRC	24.82	24.95	24.48	24.65	-0.02	-0.08	28,643	43.82	21.00	...	...	18.11	3.18
Digirad	DRAD	2.31	2.35	2.27	2.33	-0.02	-0.85	12,540	2.95	1.72	...	...	... dd	18.88
Digital Generation	DGIT	8.50	8.86	8.49	8.68	0.14	1.64	313,136	35.47	7.51	...	...	15.93	-27.18
Digital River	DRIV	14.75	14.91	14.17	14.26	-0.53	-3.58	581,284	34.16	13.53	...	...	32.53	-5.06
Dime Community Bancshares	DCOM	13.52	13.62	13.13	13.22	-0.28	-2.07	106,483	15.17	9.61	0.56	4.24	12.73	4.92

D	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Diodes	DIOD	19.21	19.25	18.89	19.20	-0.07	-0.36	288,490	29.62	16.74	...	...	25.08	-9.86
DIRECTV Cl A	DTV	46.33	47.13	46.09	46.39	...	...	3,491,762	53.40	39.82	...	...	11.85	8.49
Discovery Communications Series A	DISCA	49.89	50.33	49.26	49.52	-0.36	-0.72	1,887,451	55.35	34.75	...	...	18.39	20.87
Discovery Communications Series B	DISCB	50.36	50.36	49.68	49.68	0.69	1.41	500	61.24	32.05	...	...	18.45	20.44
Discovery Communications Series C	DISCK	45.46	46.41	45.35	45.89	0.31	0.68	761,135	50.71	31.63	...	...	17.04	21.72
DISH Network Cl A	DISH	28.67	29.03	28.35	28.52	-0.12	-0.42	2,924,962	35.64	20.89	...	...	9.67	0.14
Ditech Networks	DITC	0.84	0.86	0.80	0.85	0.04	4.94	1,255	1.39	0.75	...	...	... dd	-10.53
Dixie Group	DXYN	4.25	4.25	3.86	3.92	-0.33	-7.76	6,645	4.79	2.76	...	...	25.00	33.33
Dollar Tree	DLTR	97.19	98.74	95.84	98.11	1.22	1.26	1,042,529	104.08	60.00	...	...	22.69	18.05
Donegal Group Cl A	DGICA	15.05	15.22	14.96	15.05	...	...	18,455	16.00	11.22	0.49	3.26	48.97	6.29
Dorchester Minerals	DMLP	22.89	23.30	22.78	22.81	-0.16	-0.70	32,393	28.29	20.81	2.17	9.50	17.32	0.66
Dorman Products	DORM	48.74	48.74	47.34	47.80	-0.84	-1.73	54,545	52.12	26.57	...	...	15.45	29.43
Dot Hill Systems	HILL	1.11	1.18	1.11	1.15	0.04	3.60	97,362	3.18	1.05	...	...	... dd	-13.53
Double Eagle Petroleum	DBLE	4.50	4.60	4.40	4.48	-0.04	-0.88	99,005	11.25	4.40	...	...	5.96	-34.88
DragonWave	DRWI	3.16	3.17	3.05	3.08	-0.04	-1.12	71,663	7.10	2.70	...	...	... dd	-10.58
DreamWorks Animation SKG Cl A	DWA	17.64	17.80	17.58	17.75	0.14	0.80	1,216,264	26.88	16.34	...	...	17.29	6.96
DryShips	DRYS	2.35	2.49	2.23	2.28	0.03	1.33	11,042,620	4.19	1.75	...	...	... dd	14.00
DSP Group	DSPG	5.99	6.18	5.80	5.87	-0.17	-2.81	121,144	9.24	4.85	...	...	... dd	12.67
DTS	DTSI	28.51	28.51	28.20	28.35	-0.15	-0.53	68,249	47.19	20.93	...	...	28.88	4.07
Duckwall-ALCO Stores	DUCK	8.58	8.76	8.42	8.45	-0.05	-0.59	4,939	12.46	7.71	...	...	17.67	1.44
Dunkin' Brands Group	DNKN	32.22	32.43	31.92	32.15	-0.05	-0.16	675,359	33.81	23.24	0.60	1.87	91.18	28.70
Durect	DRRX	0.80	0.81	0.78	0.80	-0.00	-0.20	182,511	3.51	0.68	...	...	3.80	-32.20
DUSA Pharmaceuticals	DUSA	5.28	5.45	5.28	5.35	0.08	1.52	93,774	6.83	3.25	...	...	18.73	22.15
DXP Enterprises	DXPE	47.46	48.57	46.90	47.69	0.28	0.59	73,668	49.50	17.01	...	...	19.74	48.11
Dyax	DYAX	1.64	1.68	1.58	1.60	-0.05	-3.03	297,978	2.33	1.10	...	...	... dd	17.65
Dynamic Materials	BOOM	18.47	18.49	17.82	18.01	-0.39	-2.12	40,857	24.53	14.00	0.16	0.89	17.01	-8.95
Dynamics Research	DRCO	6.34	6.53	6.20	6.37	0.03	0.47	86,439	15.87	5.79	...	...	6.32	-43.83
Dynasil of America	DYSL	1.31	1.31	1.05	1.10	-0.25	-18.51	91,293	3.71	1.05	...	...	44.72	-39.54
DynaVox	DVOX	1.52	1.54	1.52	1.53	...	...	19,843	7.98	1.51	...	...	6.74	-57.97

E	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Eagle Bancorp Montana	EBMT	10.15	10.15	10.15	10.15	-0.05	-0.49	500	10.98	9.48	0.28	2.81	19.37	3.05
Eagle Bulk Shipping	EGLE	1.01	1.07	0.98	1.01	-0.06	-5.61	678,907	11.76	0.98	...	...	... dd	-73.20
Eagle Rock Energy Partners	EROC	9.00	9.15	8.99	9.05	0.04	0.44	197,069	11.80	8.50	0.88	9.72	15.01	-22.32
EarthLink	ELNK	8.45	8.48	8.23	8.25	-0.19	-2.25	807,147	8.59	5.97	0.20	2.42	34.63	28.11
Eastern	EML	17.85	17.85	17.00	17.50	-0.65	-3.58	3,500	26.49	15.75	0.40	2.29	16.90	-12.50
Eastern Insurance Holdings	EIHI	14.88	14.96	14.50	14.91	0.03	0.20	26,041	15.98	12.34	0.28	1.88	13.85	6.65
Eastern Virginia Bankshares	EVBS	4.20	4.20	4.10	4.20	0.01	0.24	5,200	4.41	1.50	...	...	40.86	108.96
East West Bancorp	EWBC	21.71	22.21	21.68	22.02	0.31	1.43	1,349,413	24.39	13.94	0.40	1.82	13.09	11.49
eBay	EBAY	39.54	40.00	38.99	39.22	-0.29	-0.73	9,071,619	41.96	26.86	...	...	15.44	29.31
Ebix	EBIX	18.60	18.91	18.50	18.68	0.01	0.05	303,078	26.90	13.02	0.20	1.07	10.27	-15.48
Echelon	ELON	3.59	3.61	3.45	3.52	-0.05	-1.40	229,406	10.05	3.39	...	...	... dd	-27.72
Echo Global Logistics	ECHO	17.35	17.35	16.86	16.93	-0.38	-2.20	80,100	19.38	11.42	...	...	29.40	4.83
EchoStar	SATS	27.16	27.60	26.99	27.44	0.39	1.44	132,782	38.47	20.10	...	...	21.19	31.04
Ecology&Environment	EEI	13.99	13.99	13.60	13.60	-0.28	-2.02	800	22.68	13.51	0.48	3.53	11.54	-15.84
EDAP TMS ADS	EDAP	1.81	1.88	1.70	1.85	0.02	1.09	19,222	4.35	1.37	...	...	... dd	9.47
Edelman Financial Group	EF	8.73	8.74	8.68	8.71	-0.01	-0.11	677,189	8.84	5.84	0.20	2.30	58.65	32.57
Edgewater Technology	EDGW	4.08	4.19	4.08	4.12	0.03	0.73	10,825	4.48	1.59	...	...	228.89	49.28
Educational Development	EDUC	4.25	4.50	4.25	4.50	0.25	5.88	1,500	5.82	3.80	0.48	10.67	15.06	-10.18
Education Management	EDMC	9.36	9.53	8.41	8.54	-0.76	-8.17	208,330	29.90	8.41	...	...	... dd	-69.49
Edwards Group ADS	EVAC	7.68	7.71	7.60	7.61	-0.15	-1.87	171,519	8.90	7.60	...	...	...	-13.09
eHealth	EHTH	17.23	17.46	16.98	17.15	0.01	0.06	55,038	17.92	11.60	...	...	...	16.67
Einstein Noah Restaurant Group	BAGL	15.58	16.64	15.58	16.20	0.62	3.98	107,469	17.59	11.47	0.50	3.09	18.21	2.40
Elbit Imaging	EMITF	2.16	2.40	2.16	2.34	-0.04	-1.51	574	8.43	1.97	...	...	...	1.91
Elbit Systems	ESLT	34.59	35.05	34.59	35.05	0.55	1.59	2,000	51.54	33.48	1.20	3.42	3.79	-14.37
Electronic Arts	EA	14.36	14.59	14.16	14.26	-0.12	-0.83	5,574,647	26.13	13.83	...	...	62.30	-30.78
Electronics for Imaging	EFII	15.69	15.84	15.62	15.75	0.11	0.70	249,359	18.99	12.71	...	...	27.17	10.53
Electro Rent	ELRC	14.93	14.99	14.20	14.29	-0.61	-4.09	89,265	19.35	12.64	0.80	5.60	13.36	-16.68
Electro Scientific Industries	ESIO	12.86	12.96	12.45	12.56	-0.34	-2.64	80,114	20.85	10.81	0.32	2.55	74.10	-13.26
Elizabeth Arden	RDEN	35.44	35.69	34.65	34.98	-0.54	-1.52	108,052	40.19	25.86	...	...	17.77	-5.56
eLong ADS	LONG	13.91	14.37	13.91	14.05	0.02	0.14	28,626	26.16	12.18	...	...	79.42	-6.52

E	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	EMC Insurance Group	EMCI	19.62	19.82	19.16	19.31	-0.29	-1.48	11,258	24.28	16.45	0.80	4.14	20.89	-6.13
Emcore	EMKR	4.00	4.11	3.95	4.00	-0.01	-0.25	83,866	12.40	3.28	...	...	... dd	15.97
Emmis Communications Cl A	EMMS	1.62	1.79	1.60	1.64	0.05	3.14	632,877	1.79	0.58	...	...	0.93	148.48
Empire Resorts	NYNY	1.92	2.04	1.92	1.96	-0.01	-0.47	15,476	3.90	1.25	...	...	... dd	30.67
Encore Bancshares	EBTX	20.56	20.56	20.45	20.48	-0.08	-0.39	18,748	20.72	10.06	...	...	63.78	51.48
Encore Capital Group	ECPG	25.08	25.13	24.08	24.25	-0.75	-3.00	118,903	33.16	18.96	...	...	10.64	14.06
Encore Wire	WIRE	25.10	25.13	24.84	25.03	-0.06	-0.24	91,861	30.74	19.68	0.08	0.32	12.73	-3.36
Endocyte	ECYT	6.41	6.42	6.06	6.11	-0.29	-4.53	412,083	14.80	3.02	...	...	... dd	62.50
Endologix	ELGX	14.38	14.57	14.02	14.07	-0.28	-1.95	273,414	15.29	7.25	...	...	... dd	22.56
Endo Pharmaceuticals Holdings	ENDP	33.34	34.01	33.19	33.38	0.05	0.15	940,115	42.09	26.02	...	...	87.84	-3.33
Energy Recovery	ERII	2.18	2.24	2.17	2.20	0.01	0.46	196,754	3.50	1.95	...	...	... dd	-14.73
Energy XXI (Bermuda)	EXXI	31.13	31.49	30.64	30.95	-0.10	-0.32	1,015,124	39.65	18.79	...	...	10.19	-2.92
EnerNOC	ENOC	6.22	6.66	6.06	6.13	0.33	5.69	652,595	18.75	5.41	...	...	... dd	-43.61
ENGlobal	ENG	1.73	1.73	1.62	1.67	0.03	1.83	86,180	4.24	1.62	...	...	... dd	-20.85
Enphase Energy	ENPH	8.49	8.49	7.81	7.99	-0.11	-1.36	33,171	9.57	6.62	...	...	... dd	8.86
Ensign Group	ENSG	24.29	25.21	24.29	24.86	0.48	1.97	135,811	32.67	19.61	0.24	0.97	11.33	1.47
Enstar Group	ESGR	91.69	93.79	90.54	91.07	-0.32	-0.35	15,180	110.00	86.55	...	...	9.53	-7.26
Entegris	ENTG	7.85	7.86	7.67	7.72	-0.11	-1.40	677,769	10.58	6.00	...	...	9.47	-11.52
Enterprise Bancorp	EBTC	15.36	15.82	15.16	15.16	-0.19	-1.24	3,836	19.83	11.60	0.44	2.90	12.45	6.01
Enterprise Financial Services	EFSC	11.21	11.35	10.75	10.83	-0.35	-3.13	45,187	16.45	10.75	0.21	1.94	8.88	-26.82
Entropic Communications	ENTR	3.59	3.59	3.49	3.52	-0.08	-2.22	656,296	9.44	3.36	...	...	16.91	-31.12
Envivio	ENVI	8.47	8.62	7.95	8.08	0.08	1.00	85,770	9.88	7.52	...	...	...	-4.83
Enzon Pharmaceuticals	ENZN	6.06	6.13	5.92	5.96	-0.12	-1.97	134,528	10.88	5.79	...	...	... dd	-11.04
EPIQ Systems	EPIQ	10.93	11.13	10.87	10.94	-0.03	-0.27	139,752	15.30	10.43	0.20	1.83	36.59	-8.99
ePlus	PLUS	31.34	32.09	30.95	31.04	-0.32	-1.02	8,804	34.17	22.30	...	...	10.73	9.76
Epoch Holding	EPHC	24.54	24.97	23.42	23.62	-0.85	-3.47	54,188	27.87	11.68	0.32	1.35	25.72	6.25
Epocrates	EPOC	7.97	8.00	7.77	7.89	-0.03	-0.38	47,345	22.07	6.90	...	...	... dd	1.15
Equinix	EQIX	157.29	159.57	154.58	155.47	-1.62	-1.03	859,759	172.44	80.85	...	...	83.07	53.32
eResearch Technology	ERT	7.88	7.92	7.88	7.90	0.05	0.64	448,466	8.15	3.86	...	...	27.19	68.44
Erickson Air-Crane	EAC	7.00	7.02	6.90	6.90	-0.11	-1.57	25,900	8.50	6.75	...	...	...	-13.75

E	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Ericsson	ERIC	8.65	8.76	8.55	8.61	-0.05	-0.58	3,225,750	15.19	8.23	0.37	4.28	14.58	-15.00
Erie Indemnity Cl A	ERIE	70.30	71.31	70.30	71.07	0.77	1.10	70,018	81.41	62.62	2.21	3.11	26.50	-9.07
ESB Financial	ESBF	13.28	13.48	12.65	12.85	-0.41	-3.09	9,028	14.71	9.85	0.40	3.11	12.34	-8.67
Escalade	ESCA	5.46	5.50	5.43	5.49	0.05	0.85	6,909	6.43	4.26	0.07	1.28	15.30	23.84
ESSA Bancorp	ESSA	10.39	10.43	10.30	10.42	0.01	0.10	46,755	12.65	9.34	0.20	1.92	24.69	-0.48
E*TRADE Financial	ETFC	8.70	9.02	8.66	8.77	0.12	1.39	3,939,612	16.66	7.42	...	...	14.61	10.18
Euronet Worldwide	EEFT	18.76	18.89	18.49	18.63	-0.16	-0.85	115,337	22.50	13.55	...	...	29.13	0.81
Euroseas	ESEA	1.31	1.39	1.29	1.34	0.04	3.08	86,462	4.77	1.25	0.16	11.94	... dd	-42.98
EV Energy Partners	EVEP	52.00	53.52	51.65	53.21	1.23	2.37	366,459	77.96	47.70	3.06	5.74	13.90	-19.26
Exactech	EXAC	16.91	17.14	16.50	16.59	-0.37	-2.18	21,203	19.00	12.90	...	...	24.07	0.73
Exar	EXAR	7.91	7.98	7.70	7.72	-0.18	-2.28	287,664	8.54	5.40	...	...	... dd	18.77
Exceed	EDS	1.87	2.06	1.87	2.03	0.19	10.33	70,427	6.22	1.80	...	...	0.91	-58.57
Exelixis	EXEL	4.84	4.90	4.57	4.62	-0.21	-4.35	1,458,174	11.68	3.94	...	...	8.51	-2.43
EXFO	EXFO	5.94	6.35	5.94	6.26	0.32	5.39	27,898	9.57	5.25	...	...	51.23	6.64
Exide Technologies	XIDE	2.41	2.44	2.35	2.36	-0.04	-1.67	399,099	9.98	2.22	...	...	4.21	-10.27
ExlService Holdings	EXLS	24.97	25.16	24.08	24.33	-0.71	-2.84	157,511	28.85	20.28	...	...	22.57	8.76
Expedia	EXPE	42.50	43.20	42.28	42.71	0.36	0.85	2,872,815	43.92	22.43	0.36	0.84	24.29	47.17
Expeditors International of Washington	EXPD	38.33	38.66	37.28	38.34	0.01	0.03	3,492,055	53.22	37.18	0.56	1.46	22.13	-6.40
Exponent	EXPO	46.98	47.03	45.91	46.33	-0.54	-1.15	32,924	53.31	35.56	...	...	20.31	0.78
Express Scripts Holding	ESRX	51.80	53.26	51.76	52.22	0.41	0.79	6,032,999	60.89	34.47	...	...	20.67	16.85
Exterran Partners	EXLP	20.95	21.17	20.81	21.07	0.12	0.57	98,959	27.09	17.50	1.99	9.44	119.72	4.57
Extreme Networks	EXTR	3.71	3.89	3.61	3.80	0.20	5.56	1,434,972	4.43	2.44	...	...	60.13	30.14
EZchip Semiconductor	EZCH	39.03	39.49	37.59	38.05	-0.62	-1.60	390,855	46.79	27.70	...	...	26.61	34.31
Ezcorp Cl A	EZPW	23.90	24.28	23.82	23.95	0.06	0.25	347,345	38.66	23.73	...	...	8.77	-9.18

F	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	F5 Networks	FFIV	117.39	118.41	115.46	116.54	-0.89	-0.76	1,296,474	139.46	69.01	...	...	35.04	9.82
Facebook Cl A	FB	32.61	33.59	30.94	31.00	-3.03	-8.90	101,542,593	45.00	30.94	...	...	68.06	-18.92
FalconStor Software	FALC	2.75	2.82	2.60	2.74	-0.02	-0.72	156,984	4.72	2.23	...	...	... dd	6.20
Famous Dave's of America	DAVE	10.00	10.38	10.00	10.23	0.28	2.81	9,671	12.08	7.76	...	...	15.25	-0.68
Farmer Bros.	FARM	7.29	7.34	6.97	7.02	-0.27	-3.70	30,745	12.45	4.43	...	...	... dd	-8.12
Farmers Capital Bank	FFKT	6.25	6.58	6.20	6.51	-0.04	-0.61	10,811	6.85	3.27	...	...	15.64	44.99
FARO Technologies	FARO	48.72	49.33	48.25	48.48	-0.02	-0.04	88,576	59.66	29.45	...	...	30.95	5.39
Fastenal	FAST	43.50	44.47	43.13	44.04	0.89	2.06	2,480,873	55.05	29.14	0.68	1.54	34.54	0.99
FBR	FBRC	2.70	2.72	2.65	2.65	-0.04	-1.49	126,531	3.69	1.87	...	...	... dd	29.27
Federal-Mogul	FDML	11.42	11.42	11.13	11.22	-0.16	-1.41	97,031	23.99	11.00	...	...	... dd	-23.93
FEI	FEIC	44.40	44.61	44.09	44.41	-0.15	-0.34	230,753	52.01	26.61	...	...	17.09	8.90
Fidelity Bancorp (Pennsylvania)	FSBI	11.00	11.00	11.00	11.00	-0.00	-0.00	500	12.11	8.00	0.08	0.73	20.75	9.45
Fidelity Southern	LION	8.43	8.50	8.25	8.38	-0.14	-1.64	3,855	9.09	5.60	...	...	11.26	41.52
Fiesta Restaurant Group	FRGI	12.10	12.15	11.50	11.75	-0.27	-2.25	135,291	12.87	10.95	...	...	...	-6.00
Fifth Third Bancorp	FITB	13.42	13.64	13.34	13.45	0.07	0.52	11,257,439	14.73	9.13	0.32	2.38	8.94	5.74
Financial Engines	FNGN	20.16	20.38	19.85	19.97	-0.12	-0.60	357,237	26.25	15.31	...	...	61.94	-10.57
Financial Institutions	FISI	17.03	17.44	16.41	16.56	-0.49	-2.87	41,034	17.99	12.18	0.52	3.14	10.49	2.60
Finisar	FNSR	14.54	15.00	14.44	14.59	0.09	0.62	1,980,887	24.31	12.26	...	...	36.53	-12.87
Finish Line Cl A	FINL	21.84	22.55	21.78	22.10	0.32	1.47	1,125,598	26.16	16.42	0.24	1.09	13.88	14.60
First Bancorp	FNLC	14.35	14.45	13.95	14.00	-0.39	-2.71	6,041	16.38	11.69	0.78	5.57	12.41	-8.91
First Bancorp (North Carolina)	FBNC	9.56	9.77	8.96	9.08	-0.52	-5.42	38,268	13.78	8.05	0.32	3.52	... dd	-18.57
FirstBank (Michigan)	FBMI	9.94	10.13	9.80	9.96	0.02	0.20	2,404	10.78	4.55	0.04	0.40	15.30	94.25
First Busey	BUSE	4.60	4.67	4.56	4.60	-0.02	-0.43	152,319	5.48	3.76	0.16	3.48	16.65	-8.00
First Business Financial Services	FBIZ	22.90	22.90	21.96	21.96	-0.98	-4.27	213	23.50	12.35	0.28	1.28	6.22	33.09
First California Financial Group	FCAL	6.90	6.93	6.86	6.91	0.06	0.88	318,590	7.03	2.77	...	...	26.48	111.96
First Cash Financial Services	FCFS	37.94	38.14	37.57	38.12	0.18	0.47	336,219	52.18	33.27	...	...	15.97	8.63
First Citizens Bancshares Cl A	FCNCA	168.00	168.00	163.51	165.68	0.54	0.33	12,698	195.88	137.10	1.20	0.72	10.10	-5.32
FirstCity Financial	FCFC	8.40	8.58	8.40	8.58	0.03	0.35	1,116	10.83	5.79	...	...	3.07	0.94
First Community Bancshares (Nevada)	FCBC	12.59	12.79	12.20	12.39	-0.25	-1.98	20,335	14.83	8.70	0.44	3.55	12.32	-0.72
First Connecticut Bancorp	FBNK	13.12	13.15	12.85	12.91	-0.24	-1.83	22,963	14.21	10.24	0.12	0.93	... dd	-0.77

F	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	First Defiance Financial	FDEF	16.31	16.58	15.87	15.90	-0.37	-2.27	25,517	17.76	12.60	0.20	1.26	10.57	8.98
First Federal Bancshares of Arkansas	FFBH	8.25	8.25	7.94	7.95	-0.30	-3.64	9,651	10.45	4.30	...	...	... dd	84.03
First Financial Bancorp (Ohio)	FFBC	15.95	16.18	15.89	15.99	0.10	0.63	279,698	18.39	12.84	0.60	3.75	14.15	-3.91
First Financial Bankshares	FFIN	32.02	32.44	31.76	31.98	0.01	0.03	94,752	37.25	24.56	1.00	3.13	14.42	-4.34
First Financial Holdings	FFCH	10.21	10.32	9.75	9.86	-0.38	-3.71	47,292	12.40	3.06	0.20	2.03	... dd	10.41
First Financial (Indiana)	THFF	28.67	29.25	28.00	28.17	-0.53	-1.85	37,101	37.30	26.05	0.94	3.34	10.39	-15.35
First Financial Northwest	FFNW	7.78	7.84	7.34	7.59	-0.24	-3.07	6,639	8.15	4.06	...	...	38.98	28.64
First Financial Service	FFKY	3.42	3.50	3.28	3.46	0.19	5.81	1,925	5.17	1.00	...	...	... dd	126.14
First Interstate BancSystem	FIBK	13.73	13.94	13.51	13.60	-0.18	-1.31	53,095	15.07	9.46	0.48	3.53	...	4.37
First Merchants	FRME	12.02	12.19	11.80	11.87	-0.15	-1.25	72,372	12.90	6.63	0.12	1.01	19.20	40.14
FirstMerit	FMER	15.96	16.22	15.84	15.95	-0.04	-0.25	1,633,089	17.50	9.98	0.64	4.01	14.24	5.42
First M&F	FMFC	4.22	4.24	4.05	4.23	0.02	0.48	16,169	5.36	2.49	0.04	0.95	12.05	48.94
First Midwest Bancorp	FMBI	10.21	10.38	10.13	10.23	0.03	0.29	438,491	12.87	6.89	0.04	0.39	29.27	0.99
First Niagara Financial Group	FNFG	8.25	8.36	8.21	8.29	0.04	0.48	2,624,006	14.23	8.09	0.32	3.86	15.77	-3.94
First PacTrust Bancorp	BANC	10.90	11.00	10.66	10.67	-0.20	-1.84	13,248	16.73	10.00	0.48	4.50	... dd	4.10
First Security Group	FSGI	3.25	3.25	2.75	2.76	0.01	0.36	855	7.90	1.10	...	...	... dd	17.45
Firstservice	FSRV	26.14	26.42	25.51	25.72	-0.49	-1.87	39,568	37.89	23.93	...	...	13.27	-2.91
First Solar	FSLR	13.84	13.93	13.21	13.60	-0.23	-1.66	5,472,952	142.22	13.21	...	...	... dd	-59.72
First South Bancorp	FSBK	4.55	4.62	4.55	4.60	0.05	1.10	1,600	4.90	3.01	...	...	26.57	43.75
First United	FUNC	5.30	5.30	4.97	4.97	-0.33	-6.23	1,300	8.60	2.93	...	...	... dd	57.28
Fiserv	FISV	66.03	66.64	65.82	66.23	0.25	0.38	544,265	71.74	48.75	...	...	18.25	12.75
Fisher Communications	FSCI	28.40	28.82	28.00	28.11	-0.33	-1.16	27,590	34.15	21.90	...	...	6.96	-2.50
Flamel Technologies ADS	FLML	4.54	4.55	4.28	4.38	-0.16	-3.52	21,723	7.70	3.61	...	...	... dd	-15.93
Flexsteel Industries	FLXS	20.00	20.30	19.78	19.88	-0.12	-0.60	43,972	22.00	13.04	0.40	2.01	11.47	43.64
Flextronics International	FLEX	6.59	6.67	6.46	6.51	-0.12	-1.81	3,951,519	7.49	5.05	...	...	8.47	15.02
Flir Systems	FLIR	20.96	21.09	20.70	20.95	-0.02	-0.10	1,476,071	36.27	20.30	0.28	1.34	14.96	-16.43
Flow International	FLOW	3.09	3.13	2.91	2.98	-0.10	-3.25	472,648	4.49	1.90	...	...	20.03	-14.86
Fluidigm	FLDM	14.33	14.44	13.57	13.67	-0.73	-5.07	61,294	20.20	11.64	...	...	... dd	3.88
Flushing Financial	FFIC	13.25	13.39	13.12	13.20	...	...	86,935	14.48	10.00	0.52	3.94	11.63	4.51
Focus Media Holding ADS	FMCN	22.00	22.64	20.27	21.22	-0.77	-3.50	4,936,688	34.51	8.79	...	...	17.97	8.88

F	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Forbes Energy Services	FES	4.83	5.30	4.75	4.75	...	...	26,536	12.85	4.23	...	...	... dd	-25.43
FormFactor	FORM	5.97	6.00	5.72	5.80	-0.20	-3.33	513,254	9.92	4.68	...	...	... dd	14.62
Formula Systems (1985) ADS	FORTY	16.29	16.29	16.29	16.29	-0.03	-0.18	464	18.86	11.14	...	...	5.19	10.29
Forrester Research	FORR	32.94	33.55	32.44	32.63	-0.40	-1.21	51,716	39.77	29.15	0.56	1.72	32.48	-3.86
Fortinet	FTNT	23.07	23.61	22.86	23.26	0.20	0.87	2,048,093	28.82	15.78	...	...	61.11	6.65
Forward Air	FWRD	31.55	31.85	30.92	31.13	-0.40	-1.27	253,096	37.39	23.70	0.28	0.90	18.43	-2.87
Fossil	FOSL	71.36	73.93	71.02	72.17	1.08	1.52	1,617,067	139.20	69.57	...	...	15.18	-9.06
Foster Wheeler	FWLT	19.54	19.63	18.78	18.99	-0.51	-2.62	1,139,519	34.50	16.40	...	...	...	-0.78
Fox Chase Bancorp	FXCB	13.14	13.16	12.98	13.11	-0.04	-0.30	44,982	13.99	11.85	0.16	1.22	33.06	3.80
Francesca's Holdings	FRAN	22.23	22.70	21.86	22.00	-0.37	-1.65	641,689	33.93	15.22	...	...	41.99	27.17
Franklin Electric	FELE	49.16	49.38	48.55	49.02	0.12	0.25	62,376	53.75	32.82	0.58	1.18	15.46	12.53
Franklin Financial	FRNK	15.21	15.30	15.03	15.09	-0.16	-1.05	86,609	15.39	10.69	...	...	102.51	27.45
Fred's	FRED	14.36	14.56	14.02	14.14	-0.26	-1.81	241,454	15.27	10.27	0.24	1.70	...	-3.02
FreeSeas	FREE	0.70	0.74	0.64	0.69	...	...	48,034	2.48	0.36	...	...	... dd	60.47
FreightCar America	RAIL	19.99	20.55	19.65	20.51	0.62	3.12	147,458	30.18	12.82	0.24	1.17	49.72	-2.10
Frequency Electronics	FEIM	7.30	8.12	7.30	8.04	0.68	9.18	10,500	11.21	6.91	...	...	8.70	4.55
Fresh Market	TFM	48.55	49.52	48.25	48.87	0.21	0.43	325,608	54.97	30.86	...	...	45.77	22.48
Friendfinder Networks	FFN	1.24	1.37	1.18	1.18	-0.08	-6.35	919,309	6.44	0.51	...	...	...	57.33
Frontier Communications	FTR	3.38	3.58	3.32	3.32	-0.05	-1.48	18,334,652	8.89	3.06	0.40	12.05	27.57	-35.53
Frozen Food Express Industries	FFEX	1.34	1.35	1.27	1.32	0.07	5.60	12,580	4.30	1.09	...	...	... dd	2.33
FSI International	FSII	3.93	3.94	3.63	3.66	-0.26	-6.63	324,731	5.44	1.70	...	...	22.09	...
FuelCell Energy	FCEL	1.06	1.07	0.98	0.99	-0.03	-2.95	976,155	1.97	0.80	...	...	... dd	13.52
Fuel Systems Solutions	FSYS	15.62	15.94	15.27	15.40	-0.34	-2.16	254,608	29.41	15.06	...	...	85.79	-6.61
Fuel Tech	FTEK	3.69	3.74	3.50	3.53	-0.15	-4.08	140,535	8.45	3.50	...	...	13.48	-46.35
Fulton Financial	FULT	10.18	10.35	10.15	10.23	0.05	0.49	904,916	11.27	7.18	0.28	2.74	13.67	4.28
Furiex Pharmaceuticals	FURX	16.65	17.17	16.57	17.04	0.34	2.04	70,804	25.00	12.16	...	...	... dd	1.97
Fushi Copperweld	FSIN	6.46	6.85	6.44	6.85	0.43	6.70	291,949	8.54	4.06	...	...	8.58	-8.91
Fuwei Films Holdings	FFHL	0.89	1.07	0.88	0.96	0.07	8.29	20,146	5.50	0.80	...	...	... dd	-21.95
FX Energy	FXEN	5.15	5.27	4.97	5.05	-0.09	-1.75	286,458	10.27	3.67	...	...	... dd	5.21

G	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Gaiam Cl A	GAIA	4.18	4.18	4.00	4.09	-0.05	-1.21	14,363	5.31	2.95	0.15	3.67	... dd	26.23
Gaming Partners International	GPIC	6.25	6.27	6.25	6.27	0.09	1.44	450	8.40	5.81	...	...	15.98	1.13
Garmin	GRMN	43.64	43.98	43.43	43.83	0.04	0.09	500,219	50.67	29.23	...	...	16.74	10.10
Geeknet	GKNT	14.41	14.76	14.31	14.71	0.38	2.65	27,623	30.23	12.07	...	...	... dd	-13.72
Gencor Industries	GENC	6.93	7.25	6.93	7.10	0.10	1.41	8,458	7.85	6.61	...	...	217.76	2.29
General Communication Cl A	GNCMA	6.99	7.02	6.56	6.61	-0.36	-5.16	105,437	12.69	6.56	...	...	50.81	-32.48
General Finance	GFN	3.09	3.15	3.05	3.13	0.04	1.29	5,465	3.72	2.46	...	...	... dd	18.12
GenMark Diagnostics	GNMK	4.27	4.50	4.21	4.50	0.07	1.58	10,243	6.95	3.63	...	...	... dd	9.22
Genomic Health	GHDX	33.07	33.46	32.80	32.98	0.24	0.73	223,948	35.00	19.00	...	...	116.99	29.89
Gen-Probe	GPRO	81.08	81.29	81.01	81.25	0.22	0.27	836,911	82.59	53.92	...	...	76.22	37.43
Gentex	GNTX	22.24	22.60	22.14	22.30	0.24	1.09	973,545	32.21	20.69	0.52	2.33	19.17	-24.64
Gentium S.p.A. ADS	GENT	8.74	9.89	8.74	9.17	-0.08	-0.86	4,656	10.40	5.31	...	...	36.74	50.82
Gentiva Health Services	GTIV	6.19	6.19	5.60	5.67	-0.49	-7.95	633,956	24.77	2.81	...	...	... dd	-16.00
GeoEye	GEOY	19.14	19.99	19.12	19.47	0.41	2.15	255,346	42.31	17.98	...	...	8.87	-12.38
GeoResources	GEOI	34.63	35.72	34.57	35.11	-0.17	-0.48	184,217	38.25	14.56	...	...	25.12	19.79
German American Bancorp	GABC	19.08	19.25	18.76	18.92	-0.15	-0.79	22,108	21.98	14.65	0.56	2.96	11.26	4.01
Geron	GERN	1.39	1.43	1.39	1.39	-0.01	-0.71	441,086	4.53	1.35	...	...	... dd	-6.08
Gevo	GEVO	5.89	6.05	5.32	5.40	-0.39	-6.74	190,371	20.00	5.18	...	...	... dd	-14.15
Gibraltar Industries	ROCK	10.51	10.54	10.19	10.34	-0.20	-1.90	200,038	17.44	7.35	...	...	34.58	-25.93
GigaMedia	GIGM	1.11	1.12	1.10	1.11	-0.01	-0.89	71,224	1.54	0.76	...	...	... dd	33.73
G-III Apparel Group	GIII	24.18	24.19	23.84	23.99	-0.10	-0.42	116,265	43.50	17.31	...	...	9.76	-3.69
Gilat Satellite Networks	GILT	3.72	3.79	3.66	3.76	-0.04	-1.05	32,678	5.20	3.04	...	...	... dd	-4.81
Gilead Sciences	GILD	50.93	50.94	50.21	50.47	-0.42	-0.83	4,293,814	56.50	34.45	...	...	15.12	23.31
Given Imaging	GIVN	17.60	17.88	17.45	17.63	0.14	0.80	103,187	22.92	13.53	...	...	48.25	1.15
G&K Services Cl A	GKSR	31.29	31.71	30.50	30.68	-0.78	-2.48	55,274	38.65	24.24	0.78	2.54	27.68	5.39
Glacier Bancorp	GBCI	14.21	14.48	13.99	14.12	-0.12	-0.84	289,564	15.73	8.95	0.52	3.68	43.18	17.37
Gladstone Commercial	GOOD	16.37	16.45	16.07	16.20	-0.19	-1.16	29,777	19.30	13.93	1.50	9.26	123.76	-7.69
Gleacher&Co	GLCH	0.76	0.82	0.73	0.79	0.03	3.46	378,016	2.47	0.53	...	...	... dd	-52.98
Global Indemnity	GBLI	21.07	21.23	20.82	20.96	-0.13	-0.62	32,094	23.22	15.50	...	...	... dd	5.70
Global Power Equipment Group	GLPW	17.82	18.16	17.43	17.49	-0.39	-2.18	115,140	29.97	17.14	...	...	4.63	-26.36

G	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Global Sources	GSOL	5.65	5.67	5.10	5.24	-0.39	-6.93	117,120	11.62	4.81	...	...	6.18	8.04
Global-Tech Advanced Innovations	GAI	6.13	6.16	5.75	6.00	-0.17	-2.76	6,494	9.94	2.68	...	...	38.63	62.95
Globecomm Systems	GCOM	10.87	11.04	10.61	10.75	-0.15	-1.38	188,392	16.43	9.98	...	...	10.39	-21.42
Globe Specialty Metals	GSM	11.89	11.90	11.49	11.56	-0.32	-2.69	647,689	25.67	11.49	0.20	1.73	14.45	-13.67
Globus Maritime	GLBS	3.85	4.00	3.81	4.00	0.20	5.26	14,438	10.92	2.50	0.34	8.50	6.32	20.85
Glu Mobile	GLUU	4.34	4.47	4.24	4.33	...	...	1,652,200	6.10	1.80	...	...	...	37.90
Golar LNG	GLNG	34.13	35.08	33.81	34.34	0.32	0.94	582,740	47.82	27.42	1.30	3.79	9.73	-22.74
Golar LNG Partners LP	GMLP	32.40	32.40	31.67	32.07	-0.17	-0.53	23,676	39.05	22.41	1.72	5.36	20.11	4.60
Golfsmith International Holdings	GOLF	6.05	6.06	6.04	6.06	0.02	0.33	421,947	6.35	2.44	...	...	... dd	89.38
Google Cl A	GOOG	613.44	613.81	596.00	600.80	-13.31	-2.17	3,045,083	670.25	473.02	...	...	19.06	-6.98
Gordmans Stores	GMAN	18.39	18.55	17.76	17.98	-0.50	-2.71	102,251	23.24	11.18	...	...	13.46	43.04
Grand Canyon Education	LOPE	18.00	18.20	17.71	17.86	-0.10	-0.56	245,059	18.96	12.26	...	...	14.42	11.90
GRAVITY ADS	GRVY	1.93	1.93	1.85	1.86	-0.08	-4.12	76,060	3.47	1.13	...	...	7.29	28.28
Great Lakes Dredge&Dock	GLDD	6.41	6.49	6.30	6.35	-0.08	-1.24	229,468	7.82	3.97	0.08	1.32	24.87	14.21
Great Southern Bancorp	GSBC	23.54	23.88	22.57	22.89	-0.74	-3.13	29,010	25.18	15.01	0.72	3.15	10.86	-2.97
Green Bankshares	GRNB	1.61	1.77	1.45	1.54	-0.10	-6.10	43,919	3.00	1.05	...	...	... dd	27.27
Greenlight Capital Re Cl A	GLRE	24.34	24.51	24.25	24.48	0.17	0.70	76,964	26.96	20.01	...	...	7.94	3.42
Green Mountain Coffee Roasters	GMCR	24.58	25.96	24.50	25.74	1.16	4.72	5,692,254	115.98	23.35	...	...	12.46	-42.61
Green Plains Renewable Energy	GPRE	7.31	7.31	7.04	7.16	-0.15	-2.05	549,493	12.06	6.91	...	...	11.69	-26.64
Griffin Land&Nurseries	GRIF	24.29	26.45	24.29	25.10	0.61	2.49	2,608	33.50	23.49	0.40	1.59	... dd	-5.14
Grifols ADS	GRFS	9.01	9.01	8.34	8.87	-0.18	-1.99	869,835	9.76	4.45	...	...	...	60.40
Groupon	GRPN	12.38	12.43	11.76	11.95	-0.44	-3.55	3,008,708	31.14	9.63	...	...	... dd	-42.07
Grupo Aeroportuario del Centro Norte ADS	OMAB	14.84	14.84	14.74	14.74	-0.02	-0.14	450	19.00	11.77	...	...	...	17.64
GSI Group	GSIG	12.01	12.19	11.95	12.03	...	...	133,941	12.80	7.03	...	...	16.88	17.60
GSI Technology	GSIT	4.16	4.19	4.10	4.10	-0.08	-1.91	48,725	7.39	4.04	...	...	17.29	-12.39
GT Advanced Technologies	GTAT	4.29	4.38	4.17	4.18	-0.10	-2.34	2,967,104	17.50	4.17	...	...	2.75	-42.27
GTSI	GTSI	7.71	7.74	7.70	7.70	-0.01	-0.13	351,849	7.83	3.81	...	...	110.95	85.14
GTx	GTXI	3.13	3.18	2.97	2.98	-0.14	-4.49	126,786	6.86	2.34	...	...	... dd	-11.31
Guaranty Bancorp	GBNK	1.90	1.94	1.81	1.93	0.02	1.05	40,804	2.05	1.00	...	...	... dd	31.29
Guidance Software	GUID	8.50	8.60	8.10	8.31	-0.18	-2.12	115,575	11.87	5.54	...	...	... dd	28.24

G	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Gulf Island Fabrication	GIFI	26.38	26.76	25.64	25.88	-0.58	-2.19	83,049	36.00	19.55	0.40	1.55	31.23	-11.40
Gulfport Energy	GPOR	20.96	21.35	19.71	19.98	-0.93	-4.45	734,997	37.80	18.72	...	...	9.85	-32.16
Gulf Resources Inc	GURE	1.82	1.82	1.63	1.67	-0.19	-10.22	323,431	4.60	1.51	...	...	1.87	-6.70

H	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Hackett Group	HCKT	5.18	5.24	5.07	5.13	-0.03	-0.58	127,108	6.58	3.17	...	...	9.32	37.17
Hain Celestial Group	HAIN	53.45	54.59	53.33	53.68	0.23	0.43	482,104	55.98	26.10	...	...	35.96	46.43
Hallmark Financial Services	HALL	7.44	7.44	7.11	7.22	-0.20	-2.70	60,078	8.26	6.32	...	...	241.47	3.29
Halozyme Therapeutics	HALO	8.31	8.47	8.07	8.10	-0.25	-2.99	687,884	13.50	5.54	...	...	... dd	-14.83
Hampden Bancorp	HBNK	13.06	13.06	12.96	13.00	...	...	34,310	13.49	10.77	0.16	1.23	34.47	10.17
Hampton Roads Bankshares	HMPR	2.54	3.10	2.45	2.86	-0.46	-13.86	296,840	26.94	2.23	...	...	... dd	4.38
Hancock Holding	HBHC	29.68	30.22	29.27	29.47	0.17	0.58	722,245	36.73	25.38	0.96	3.26	31.91	-7.82
Hanmi Financial	HAFC	9.56	9.70	9.53	9.59	0.02	0.16	145,178	10.73	6.25	...	...	12.06	29.59
Hansen Medical	HNSN	2.31	2.38	2.27	2.29	-0.05	-2.14	175,881	5.28	1.99	...	...	... dd	-11.24
Hanwha SolarOne ADS	HSOL	1.00	1.03	0.94	0.97	-0.04	-3.96	179,639	6.74	0.91	...	...	... dd	-1.29
Hardinge	HDNG	10.16	10.29	10.01	10.08	-0.01	-0.10	53,238	12.13	6.97	0.08	0.79	9.01	25.22
Harleysville Savings Financial	HARL	17.73	17.73	17.73	17.73	0.05	0.28	600	19.48	11.57	0.80	4.51	11.87	23.64
Harmonic	HLIT	4.29	4.32	4.14	4.19	-0.11	-2.56	641,860	8.04	3.85	...	...	665.08	-16.87
Harris Interactive	HPOL	1.09	1.15	1.05	1.05	-0.06	-5.41	44,888	1.35	0.27	...	...	... dd	80.26
Harvard Bioscience	HBIO	3.85	3.85	3.66	3.66	-0.18	-4.69	32,029	6.04	3.61	...	...	40.76	-5.43
Hasbro	HAS	34.52	34.66	34.25	34.47	0.06	0.17	1,127,264	47.50	31.36	1.44	4.18	12.23	8.09
Hawaiian Holdings	HA	5.33	5.41	5.18	5.23	-0.09	-1.69	295,057	6.98	3.67	...	...	72.84	-9.83
Hawaiian Telcom Holdco	HCOM	17.74	17.98	17.35	17.56	-0.11	-0.62	25,422	26.00	13.31	...	...	8.80	14.03
Hawkins	HWKN	34.34	34.34	32.88	33.24	-0.65	-1.92	28,249	43.64	29.05	0.64	1.93	17.09	-9.82
Hawthorn Bancshares	HWBK	10.26	10.26	9.50	9.50	-0.70	-6.86	1,549	10.26	5.50	0.20	2.11	32.38	57.02
Haynes International	HAYN	57.01	57.06	53.72	54.46	-2.47	-4.34	64,985	67.71	37.72	0.88	1.62	15.42	-0.26
Healthcare Services Group	HCSG	19.43	19.58	19.22	19.31	-0.08	-0.41	468,645	22.08	12.16	0.65	3.37	33.74	9.16
HealthStream	HSTM	21.10	21.74	21.01	21.71	0.65	3.09	121,924	26.90	10.00	...	...	86.77	17.67
Healthways	HWAY	6.71	6.71	6.27	6.32	-0.36	-5.39	134,704	17.62	5.59	...	...	... dd	-7.87
Heartland Express	HTLD	14.00	14.03	13.80	13.96	...	...	337,148	17.37	12.75	0.08	0.57	16.92	-2.31
Heartland Financial USA	HTLF	18.74	19.01	18.27	18.41	-0.29	-1.55	20,997	19.92	12.21	0.40	2.17	10.50	20.01
Heartware International	HTWR	79.58	80.00	77.90	78.27	-1.43	-1.79	83,086	84.25	53.40	...	...	... dd	13.43
H&E Equipment Services	HEES	15.83	16.37	15.83	16.18	0.38	2.41	306,583	21.00	6.80	...	...	29.22	20.57
Heidrick&Struggles International	HSII	17.13	17.14	16.39	16.60	-0.57	-3.32	78,232	27.60	15.57	0.52	3.13	... dd	-22.93
Helen of Troy	HELE	32.58	32.88	32.02	32.19	-0.46	-1.41	155,671	36.75	23.83	...	...	9.25	4.85

H	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Henry Schein	HSIC	74.61	74.78	73.65	74.16	-0.42	-0.56	401,518	78.16	58.50	...	...	18.08	15.10
Hercules Offshore	HERO	3.76	3.93	3.59	3.64	-0.10	-2.67	4,278,801	6.53	2.25	...	...	... dd	-18.02
Heritage Commerce	HTBK	6.52	6.52	6.23	6.26	-0.26	-3.99	26,753	6.85	3.59	...	...	22.95	32.07
Heritage-Crystal Clean	HCCI	18.84	19.49	18.52	19.26	0.42	2.23	84,227	22.64	13.30	...	...	204.89	16.30
Heritage Financial	HFWA	13.69	13.90	13.60	13.78	0.14	1.03	29,277	14.56	10.21	0.32	2.32	21.61	9.71
Heritage Financial Group	HBOS	12.22	12.34	12.15	12.30	0.04	0.33	111,910	12.59	10.01	0.16	1.30	27.98	4.24
Herman Miller	MLHR	18.61	18.85	18.18	18.33	-0.27	-1.45	243,166	28.94	15.63	0.09	0.48	13.37	-0.65
HF Financial	HFFC	12.25	12.25	12.08	12.08	-0.17	-1.39	6,403	12.99	7.76	0.45	3.73	62.33	12.16
Hibbett Sports	HIBB	56.43	57.60	56.27	56.62	0.42	0.75	331,974	61.93	31.03	...	...	23.76	25.32
Hickory Tech	HTCO	9.88	9.91	9.60	9.62	-0.24	-2.43	21,900	12.45	8.15	0.56	5.82	13.76	-13.18
Highpower International	HPJ	1.02	1.05	1.01	1.02	0.04	3.85	15,648	2.55	0.93	...	...	... dd	4.08
Himax Technologies ADS	HIMX	2.06	2.07	1.99	2.01	-0.06	-2.90	143,294	2.45	0.97	0.12	5.97	32.52	100.90
Hingham Institution for Savings	HIFS	57.05	57.90	57.05	57.90	-0.30	-0.52	300	59.44	45.75	1.00	1.73	9.91	21.13
HiSoft Technology International ADS	HSFT	14.85	14.85	14.00	14.19	-0.58	-3.93	90,606	16.43	8.02	...	...	20.75	53.74
Hi-Tech Pharmacal	HITK	30.15	30.40	29.22	29.45	-0.76	-2.52	50,396	44.58	23.72	...	...	7.70	-24.27
Hittite Microwave	HITT	50.24	50.77	49.08	49.45	-0.83	-1.65	158,762	64.48	45.69	...	...	18.92	0.14
HMN Financial	HMNF	3.30	3.30	3.25	3.25	-0.05	-1.49	1,050	3.50	1.50	...	...	... dd	67.87
HMS Holdings	HMSY	24.65	25.03	24.63	24.87	0.17	0.69	1,220,319	34.98	19.78	...	...	48.94	-22.23
Hoku	HOKU	0.23	0.23	0.16	0.20	-0.03	-13.79	437,876	2.05	0.16	...	...	... dd	-64.91
Hollysys Automation Technologies	HOLI	8.76	9.08	8.72	8.82	0.06	0.68	52,415	11.54	4.54	...	...	9.99	6.01
Hollywood Media	HOLL	1.25	1.35	1.23	1.25	...	...	22,482	1.73	0.90	...	...	... dd	-1.57
Hologic	HOLX	17.31	17.57	17.04	17.15	-0.16	-0.92	3,725,438	22.16	13.90	...	...	102.14	-2.06
HomeAway	AWAY	24.59	24.91	24.26	24.58	0.04	0.16	326,353	45.75	19.77	...	...	... dd	5.72
Home Bancorp	HBCP	16.80	17.00	16.62	16.97	0.04	0.24	6,604	17.70	13.66	...	...	19.12	9.48
Home BancShares	HOMB	28.31	28.56	27.93	28.15	-0.24	-0.85	70,533	29.66	20.00	0.40	1.42	14.45	8.65
Home Federal Bancorp	HOME	8.96	9.24	8.68	8.82	-0.18	-2.00	112,619	11.79	7.07	0.22	2.49	4410.00	-15.19
Home Inns&Hotels Management ADS	HMIN	22.12	22.19	21.56	21.81	-0.18	-0.82	374,817	41.13	21.14	...	...	901.24	-15.47
Home Loan Servicing Solutions	HLSS	13.39	13.63	13.26	13.59	0.19	1.42	113,602	14.00	12.80	1.20	8.83	...	0.22
Homeowners Choice	HCII	14.00	14.05	13.60	13.67	-0.32	-2.29	66,053	16.14	6.05	0.80	5.85	6.85	70.66
Homeowners Choice WT	HCIIW	2.60	2.62	2.52	2.52	-0.08	-3.08	15,300	3.60	0.24	...	...	...	320.00

H	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	HomeStreet	HMST	33.19	33.49	32.94	33.21	0.02	0.06	10,729	35.55	22.66	...	...	4.18	38.38
Hooker Furniture	HOFT	11.80	12.09	11.71	11.86	0.16	1.37	39,950	13.99	7.96	0.40	3.37	25.40	3.40
HopFed Bancorp	HFBC	7.45	7.45	7.26	7.38	-0.05	-0.67	10,484	9.05	4.98	0.08	1.08	12.39	14.42
Horizon Bancorp	HBNC	25.11	25.37	24.78	24.78	-0.33	-1.31	5,472	26.87	16.17	0.52	2.10	9.35	42.99
Horizon Pharma	HZNP	3.77	3.89	3.71	3.82	0.09	2.41	271,373	9.34	3.05	...	...	... dd	-4.50
Horsehead Holding	ZINC	9.32	9.37	8.92	9.04	-0.26	-2.80	314,393	13.87	6.24	...	...	... dd	0.33
Hot Topic	HOTT	9.50	9.66	9.35	9.44	-0.11	-1.15	566,249	10.73	6.05	0.32	3.39	41.11	42.81
Houston Wire&Cable	HWCC	11.12	11.13	10.74	10.99	-0.14	-1.26	54,066	17.15	10.01	0.36	3.28	10.37	-20.48
HSN	HSNI	37.23	37.94	37.07	37.69	0.41	1.10	327,168	40.00	27.55	0.50	1.33	17.53	3.94
Hub Group Cl A	HUBG	35.44	35.52	34.69	34.84	-0.54	-1.53	292,995	40.16	25.77	...	...	21.10	7.43
Hudson City Bancorp	HCBK	6.14	6.31	6.13	6.24	0.12	1.96	5,228,032	9.16	5.09	0.32	5.13	... dd	-0.16
Hudson Global	HSON	4.16	4.25	3.83	3.86	-0.29	-6.99	67,334	6.16	3.05	...	...	15.94	-19.42
Human Genome Sciences	HGSI	13.96	14.09	13.91	14.00	0.01	0.07	3,800,387	27.46	6.51	...	...	... dd	89.45
Huntington Bancshares	HBAN	6.21	6.33	6.20	6.26	0.03	0.48	9,988,432	6.83	4.46	0.16	2.56	10.11	14.03
Hurco	HURC	22.66	23.21	22.54	22.62	0.05	0.22	16,045	35.07	17.45	...	...	10.30	7.71
Huron Consulting Group	HURN	32.36	32.53	31.59	31.74	-0.69	-2.13	61,648	40.84	27.19	...	...	38.85	-18.07
Hutchinson Technology	HTCH	2.20	2.24	2.15	2.16	-0.04	-1.81	91,232	3.42	1.31	...	...	... dd	44.01
Hydrogenics	HYGS	5.95	5.95	5.43	5.77	-0.04	-0.69	1,970	7.10	4.47	...	...	... dd	9.90

I	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	IAC/InterActiveCorp.	IACI	45.05	46.05	44.80	45.23	0.40	0.89	1,331,102	52.78	34.12	0.48	1.06	21.95	6.17
IBERIABANK	IBKC	48.86	49.56	48.40	48.75	0.04	0.08	109,523	59.99	42.51	1.36	2.79	24.64	-1.12
Icahn Enterprises	IEP	41.41	42.98	41.00	41.30	0.29	0.71	5,183	49.62	34.61	0.40	0.97	7.27	16.71
ICF International	ICFI	22.80	23.10	22.70	22.79	-0.02	-0.09	111,396	29.22	17.68	...	...	12.69	-8.03
ICG Group	ICGE	8.64	8.94	8.63	8.74	0.13	1.51	227,765	13.15	7.22	...	...	67.86	13.21
Icon ADS	ICLR	21.98	22.05	21.53	21.60	-0.35	-1.59	179,182	26.22	15.03	...	...	55.19	26.24
Iconix Brand Group	ICON	15.36	15.65	15.24	15.32	-0.09	-0.58	770,008	26.05	14.27	...	...	9.35	-5.95
ICU Medical	ICUI	52.40	52.70	51.20	51.67	-0.72	-1.37	85,665	53.98	35.58	...	...	16.74	14.82
Idenix Pharmaceuticals	IDIX	8.35	8.78	8.33	8.68	0.36	4.33	753,998	15.25	4.03	...	...	... dd	16.59
Identive Group	INVE	1.43	1.53	1.39	1.39	-0.06	-4.14	90,658	2.65	1.26	...	...	... dd	-37.67
Idera Pharmaceuticals	IDRA	1.02	1.04	1.00	1.00	-0.01	-0.99	7,726	2.64	0.95	...	...	... dd	-4.76
IDEXX Laboratories	IDXX	84.51	85.82	83.94	84.44	0.08	0.09	300,067	89.62	63.83	...	...	28.72	9.72
I.D. Systems	IDSY	4.01	4.25	3.97	4.20	0.17	4.22	50,254	6.59	3.75	...	...	... dd	-11.21
iGATE	IGTE	17.30	17.51	16.88	17.06	-0.25	-1.44	196,365	19.97	9.32	...	...	32.40	8.46
Ignite Restaurant Group	IRG	17.94	18.00	17.72	17.89	0.01	0.06	55,244	18.25	16.50	...	...	...	4.44
iGo	IGOI	0.56	0.61	0.56	0.59	0.03	5.36	19,877	2.32	0.52	...	...	... dd	-23.53
II-VI	IIVI	19.04	19.20	18.62	18.78	-0.26	-1.37	167,004	29.49	15.80	...	...	17.88	2.29
Ikanos Communications	IKAN	0.85	0.90	0.85	0.89	0.01	1.14	21,538	1.62	0.64	...	...	... dd	9.88
Illumina	ILMN	43.71	43.99	42.96	43.03	-0.82	-1.87	1,204,445	79.40	25.57	...	...	64.94	41.17
Immersion	IMMR	5.59	5.62	5.40	5.45	-0.16	-2.85	73,570	10.66	4.67	...	...	... dd	5.21
Immunogen	IMGN	14.34	14.68	14.00	14.16	-0.21	-1.46	504,642	16.20	9.17	...	...	... dd	22.28
Immunomedics	IMMU	3.35	3.42	3.23	3.30	-0.05	-1.49	410,249	4.46	2.85	...	...	23.49	-0.90
Impax Laboratories	IPXL	21.30	21.71	20.90	21.26	0.01	0.05	503,782	27.26	14.46	...	...	22.56	5.40
Imperial Sugar	IPSU	6.37	6.44	6.35	6.44	0.06	0.94	340,410	25.68	2.55	0.08	1.24	... dd	80.39
IMRIS	IMRS	3.30	3.36	3.15	3.24	-0.01	-0.31	21,130	7.60	2.26	...	...	... dd	20.00
Incyte	INCY	23.17	23.65	22.59	22.84	-0.40	-1.72	1,096,141	24.30	11.76	...	...	... dd	52.17
Independent Bank	INDB	27.78	28.05	27.20	27.41	-0.41	-1.47	47,538	29.79	20.23	0.84	3.06	12.74	0.44
Independent Bank (Michigan)	IBCP	3.06	3.15	3.00	3.10	0.02	0.65	24,104	4.35	1.25	...	...	... dd	133.08
Indiana Community Bancorp	INCB	21.03	21.03	20.66	20.77	-0.18	-0.86	1,900	23.64	13.02	0.04	0.19	... dd	41.97
Infinera	INFN	6.40	6.54	6.22	6.30	-0.09	-1.41	809,948	8.97	5.91	...	...	... dd	0.32

I	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Infinity Pharmaceuticals	INFI	12.24	12.69	12.19	12.40	0.16	1.31	142,106	13.75	5.50	...	...	... dd	40.27
Infinity Property&Casualty	IPCC	54.00	54.82	54.00	54.67	0.83	1.54	45,572	68.53	43.64	0.90	1.65	18.70	-3.65
Informatica	INFA	42.66	43.73	42.34	43.48	0.80	1.87	1,101,760	62.42	34.15	...	...	39.90	17.74
Information Services Group	III	1.27	1.37	1.27	1.32	0.02	1.55	83,175	2.12	0.85	...	...	... dd	28.16
InfoSpace	INSP	13.05	13.16	12.62	12.73	-0.32	-2.45	312,107	13.98	7.96	...	...	12.80	15.83
Infosys ADS	INFY	42.48	43.19	42.22	42.90	0.56	1.32	1,710,591	68.52	41.76	...	...	14.21	-16.50
Ingles Markets Cl A	IMKTA	16.24	16.32	15.83	15.96	-0.32	-1.97	34,870	18.50	13.96	0.66	4.14	9.50	5.98
InnerWorkings	INWK	11.47	11.59	11.40	11.48	-0.01	-0.09	277,780	12.24	6.52	...	...	33.21	23.31
Innodata Isogen	INOD	5.81	5.90	5.75	5.87	...	...	26,652	6.24	2.40	...	...	19.33	48.98
Innophos Holdings	IPHS	48.09	48.36	47.11	47.57	-0.43	-0.90	134,013	52.22	36.18	1.08	2.27	...	-2.04
Innospec	IOSP	27.63	27.63	26.73	27.00	-0.70	-2.53	118,443	36.18	20.36	...	...	12.37	-3.81
Innovative Solutions&Support	ISSC	3.33	3.42	3.20	3.20	-0.13	-3.90	8,642	5.95	3.20	...	...	... dd	-6.98
Insight Enterprises	NSIT	16.05	16.06	15.58	15.78	-0.22	-1.38	199,308	23.14	13.01	...	...	6.75	3.20
Insteel Industries	IIIN	10.48	10.59	9.88	10.06	-0.38	-3.64	51,727	13.74	8.80	0.12	1.19	38.57	-8.46
Insulet	PODD	18.50	18.85	18.47	18.57	0.06	0.32	291,913	23.33	14.00	...	...	... dd	-1.38
Integra LifeSciences Holdings	IART	34.22	34.94	34.07	34.86	0.64	1.87	230,933	51.54	23.09	...	...	42.82	13.07
IntegraMed America	INMD	12.66	12.66	11.87	12.08	-0.37	-2.97	8,666	13.50	6.70	...	...	29.30	53.69
Integrated Device Technology	IDTI	5.61	5.65	5.41	5.45	-0.17	-3.02	2,178,532	8.41	4.70	...	...	9.95	-0.18
Integrated Electrical Services	IESC	3.40	3.40	2.99	3.16	-0.24	-7.06	5,062	5.09	1.75	...	...	... dd	70.81
Integrated Silicon Solution	ISSI	10.17	10.19	9.93	10.00	-0.20	-1.96	94,436	11.50	6.81	...	...	5.74	9.41
Intel	INTC	26.27	26.28	25.77	26.03	-0.12	-0.46	45,957,973	29.27	19.16	0.84	3.23	10.79	7.34
Interactive Brokers Group	IBKR	14.47	14.66	14.29	14.39	-0.09	-0.62	567,564	17.49	13.00	0.40	2.78	11.66	-3.68
Interactive Intelligence Group	ININ	25.37	25.59	24.74	24.96	-0.48	-1.89	43,400	39.00	20.76	...	...	42.02	8.90
InterDigital	IDCC	26.69	26.90	25.82	25.98	-0.74	-2.77	696,156	82.50	25.29	0.40	1.54	15.49	-40.37
Interface	IFSIA	12.89	12.95	12.53	12.58	-0.34	-2.63	328,918	20.48	9.75	0.08	0.64	33.79	9.01
Intermolecular	IMI	6.87	6.95	6.47	6.70	-0.28	-4.01	264,661	10.01	5.01	...	...	... dd	-21.91
InterMune	ITMN	10.68	11.22	10.13	10.24	-0.37	-3.49	1,494,776	37.99	9.66	...	...	... dd	-18.73
InterNAP Network Services	INAP	7.23	7.25	7.03	7.07	-0.14	-1.94	139,597	8.25	4.35	...	...	... dd	19.02
International Bancshares	IBOC	18.56	18.88	18.43	18.53	...	...	184,294	21.89	12.41	0.40	2.16	11.14	1.06
International Speedway Cl A	ISCA	23.90	24.07	23.63	23.80	-0.09	-0.38	131,445	30.90	20.08	0.20	0.84	16.96	-6.11

I	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Internet Gold-Golden Lines	IGLD	3.27	3.43	3.22	3.22	-0.28	-7.98	1,400	27.20	3.22	...	...	... dd	-71.07
Internet Initiative Japan ADS	IIJI	9.46	9.49	9.33	9.33	-0.01	-0.11	2,251	11.78	7.25	...	...	16.71	5.42
Inter Parfums	IPAR	16.04	16.08	15.50	15.60	-0.49	-3.05	58,783	24.80	13.75	0.32	2.05	13.69	0.26
Interphase	INPH	4.87	5.01	4.70	4.72	-0.19	-3.87	15,711	7.39	3.27	...	...	... dd	4.42
Intersections	INTX	11.12	11.47	11.05	11.21	0.09	0.81	72,239	23.00	9.42	0.80	7.14	10.36	1.08
Intersil Cl A	ISIL	10.50	10.57	10.41	10.48	-0.06	-0.57	1,328,745	14.37	9.80	0.48	4.58	26.69	0.38
Interval Leisure Group	IILG	16.85	17.00	16.52	16.62	-0.26	-1.54	148,794	20.24	10.19	...	...	21.83	22.12
Intervest Bancshares Cl A	IBCA	3.88	3.88	3.76	3.80	...	...	3,400	4.12	2.33	...	...	7.70	43.40
Intevac	IVAC	8.14	8.24	7.52	7.63	-0.52	-6.38	67,031	11.90	6.11	...	...	... dd	3.11
INTL FCStone	INTL	19.21	19.21	17.81	17.95	-1.14	-5.97	72,004	27.34	17.81	...	...	17.22	-23.84
IntriCon	IIN	6.56	6.60	6.56	6.60	0.07	1.07	300	7.50	2.84	...	...	... dd	5.43
Intuit	INTU	55.39	56.36	55.07	55.99	0.74	1.34	2,009,566	62.33	39.87	0.60	1.07	23.21	6.47
Intuitive Surgical	ISRG	527.35	536.60	522.16	525.08	-1.99	-0.38	263,056	594.89	320.00	...	...	40.28	13.41
Inventure Foods	SNAK	6.40	6.45	6.10	6.20	-0.23	-3.58	60,486	6.74	3.50	...	...	38.34	65.78
Investors Bancorp	ISBC	14.75	14.96	14.66	14.78	-0.01	-0.07	312,137	15.63	12.02	...	...	19.95	9.64
Investors Real Estate Trust	IRET	7.17	7.20	7.10	7.12	-0.06	-0.84	291,749	9.80	6.87	0.52	7.30	243.84	-2.40
Investors Title	ITIC	49.61	51.71	49.61	51.44	1.44	2.88	943	55.00	28.79	0.28	0.54	14.90	43.81
iPass	IPAS	2.13	2.30	2.11	2.25	0.09	4.17	89,134	2.80	1.11	...	...	... dd	58.45
IPC The Hospitalist	IPCM	34.86	35.23	34.31	34.86	-0.05	-0.14	93,521	52.23	29.70	...	...	19.56	-23.75
IPG Photonics	IPGP	43.38	44.23	43.22	43.59	0.27	0.62	468,559	78.59	33.33	...	...	17.35	28.70
Iridex	IRIX	4.11	4.11	3.96	3.97	-0.11	-2.58	6,869	4.75	3.08	...	...	19.77	6.15
Iridium Communications	IRDM	8.40	8.61	8.20	8.39	-0.08	-0.94	298,363	9.50	5.50	...	...	14.44	8.82
Iridium Communications WT	IRDMW	2.40	2.40	2.27	2.40	...	...	2,100	3.24	1.15	...	...	...	39.53
IRIS International	IRIS	11.63	11.74	10.82	10.91	-0.76	-6.51	53,963	13.92	7.73	...	...	... dd	16.68
iRobot	IRBT	21.52	21.92	21.32	21.75	0.26	1.21	252,346	38.33	20.16	...	...	18.44	-27.14
Ironwood Pharmaceuticals Cl A	IRWD	11.89	12.10	11.52	11.57	-0.30	-2.53	331,684	16.50	9.97	...	...	... dd	-3.34
Isis Pharmaceuticals	ISIS	9.56	9.89	9.40	9.50	0.09	0.96	972,561	9.89	6.25	...	...	... dd	31.76
Isle of Capri Casinos	ISLE	5.11	5.11	4.99	5.03	-0.07	-1.37	57,748	9.37	3.90	...	...	60.31	7.71
Ista Pharmaceuticals	ISTA	9.07	9.09	9.07	9.08	-0.01	-0.11	797,390	9.42	2.88	...	...	39.26	28.79
Itron	ITRI	35.26	35.68	34.95	35.26	0.14	0.40	546,039	53.80	26.90	...	...	... dd	-1.43

I	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Ituran Location&Control	ITRN	13.27	13.27	13.06	13.08	-0.09	-0.68	14,283	15.72	11.27	1.23	9.40	12.94	-4.25
Ixia	XXIA	10.92	11.09	10.76	10.89	...	...	180,902	15.91	7.08	...	...	37.75	3.62
IXYS	IXYS	12.15	12.19	11.68	11.85	-0.24	-1.99	58,705	15.58	10.01	...	...	8.98	9.42

J	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	j2 Global	JCOM	24.21	24.49	23.74	23.87	-0.33	-1.36	719,107	32.67	23.55	0.86	3.60	10.02	-15.17
Jack Henry&Associates	JKHY	33.11	33.29	32.96	33.13	0.07	0.21	309,240	35.37	24.41	0.46	1.39	19.58	-1.43
Jack in the Box	JACK	24.23	24.87	24.11	24.19	0.05	0.21	777,130	24.87	18.25	...	...	14.49	15.74
Jacksonville Bancorp (Florida)	JAXB	2.43	2.43	2.40	2.40	-0.02	-0.83	4,249	6.69	2.26	...	...	... dd	-23.81
JAKKS Pacific	JAKK	18.56	18.72	18.41	18.56	-0.05	-0.27	157,224	20.37	13.29	0.40	2.16	1019.78	31.54
J. Alexander's	JAX	8.67	8.67	8.47	8.50	...	...	9,200	9.96	5.00	...	...	23.70	36.00
Jamba	JMBA	1.84	1.92	1.84	1.85	0.01	0.54	571,292	2.40	1.21	...	...	... dd	41.22
James River Coal	JRCC	3.49	3.58	3.00	3.05	-0.42	-12.10	4,808,158	22.23	3.00	...	...	... dd	-55.92
JA Solar Holdings ADS	JASO	1.02	1.06	0.98	0.98	-0.00	-0.18	1,846,841	6.15	0.89	...	...	... dd	-26.50
Jazz Pharmaceuticals	JAZZ	43.57	44.33	43.01	43.66	-0.13	-0.30	1,015,142	54.50	26.17	...	...	19.38	13.02
J.B. Hunt Transport Services	JBHT	54.43	54.88	53.96	54.31	0.13	0.24	865,687	57.43	34.42	0.56	1.03	23.68	20.50
JDA Software Group	JDAS	27.85	27.99	27.45	27.61	-0.31	-1.11	208,510	34.83	22.09	...	...	16.58	-14.76
JDS Uniphase	JDSU	10.22	10.41	10.09	10.22	...	...	3,334,697	20.75	8.59	...	...	... dd	-2.11
Jefferson Bancshares	JFBI	1.91	2.13	1.91	1.95	0.11	5.98	3,200	3.69	1.84	...	...	...	-15.58
JetBlue Airways	JBLU	4.22	4.33	4.19	4.26	0.04	0.95	4,912,066	6.32	3.40	...	...	11.97	-18.08
Jiayuan.com International ADS	DATE	4.07	4.23	3.85	3.86	-0.17	-4.10	174,185	16.12	3.85	...	...	32.63	-33.90
Jinpan International	JST	7.31	7.36	7.25	7.27	-0.02	-0.27	26,974	13.08	6.75	0.14	1.93	5.01	-10.36
Jive Software	JIVE	17.35	18.63	17.05	17.75	0.49	2.84	819,853	28.15	14.18	...	...	... dd	10.94
J&J Snack Foods	JJSF	54.37	55.02	54.34	54.66	0.04	0.07	34,321	57.64	43.25	0.52	0.95	18.74	2.59
John B. Sanfilippo&Son	JBSS	14.01	14.25	14.01	14.23	0.23	1.64	28,703	15.64	6.28	...	...	10.00	88.73
Johnson Outdoors	JOUT	18.18	18.43	17.02	17.75	-0.43	-2.37	4,926	21.00	13.68	...	...	5.88	15.64
Jos. A. Bank Clothiers	JOSB	46.19	46.65	45.71	46.01	-0.14	-0.30	238,345	57.14	40.46	...	...	13.20	-5.64

K	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Kaiser Aluminum	KALU	50.86	51.19	49.78	50.17	-0.69	-1.36	205,141	57.29	40.12	1.00	1.99	23.85	9.35
Kaiser Federal Financial Group	KFFG	13.60	13.90	13.60	13.79	0.11	0.80	16,207	14.70	11.00	0.28	2.03	15.49	7.57
Kandi Technologies	KNDI	3.04	3.04	2.95	2.95	-0.10	-3.28	32,875	4.19	1.68	...	...	15.30	-20.27
Kearny Financial	KRNY	9.40	9.40	9.17	9.23	-0.17	-1.81	25,872	10.16	7.99	0.20	2.17	78.69	-2.84
Kelly Services Cl A	KELYA	12.89	12.92	12.45	12.55	-0.35	-2.71	181,899	18.09	10.77	0.20	1.59	6.66	-8.26
Kensey Nash	KNSY	38.48	38.53	38.48	38.48	-0.01	-0.03	102,201	38.69	18.17	1.00	2.60	27.02	100.52
Kentucky First Federal Bancorp	KFFB	8.41	9.00	8.41	8.90	0.51	6.08	2,700	9.26	6.08	0.40	4.49	35.50	-3.05
Keynote Systems	KEYN	15.08	15.11	14.83	14.94	-0.10	-0.66	78,194	25.95	14.77	0.24	1.61	5.73	-27.26
Key Technology	KTEC	11.67	11.75	10.80	10.86	-0.92	-7.81	18,227	18.79	10.65	...	...	... dd	-16.78
Key Tronic	KTCC	9.95	10.62	9.95	10.39	0.44	4.42	121,631	13.16	3.21	...	...	11.96	121.54
KEYW Holding	KEYW	9.05	9.28	8.90	9.01	-0.06	-0.66	59,523	13.12	6.66	...	...	391.74	21.76
Kforce	KFRC	13.96	14.16	13.75	13.99	0.04	0.29	251,119	15.40	8.12	...	...	105.82	13.46
Kimball International Cl B	KBALB	6.94	7.08	6.82	6.86	-0.16	-2.28	67,653	7.19	4.61	0.20	2.92	44.63	35.31
KiOR	KIOR	10.12	10.50	9.66	9.93	-0.20	-1.97	191,339	23.85	7.51	...	...	...	-2.46
Kirkland's	KIRK	10.57	10.64	9.98	10.00	-0.53	-5.03	198,970	17.42	7.69	...	...	10.49	-24.81
KIT digital	KITD	3.69	3.80	3.59	3.61	-0.07	-1.90	1,105,089	12.73	3.49	...	...	... dd	-57.28
KLA-Tencor	KLAC	46.29	46.34	45.82	46.00	-0.20	-0.43	2,219,569	55.43	33.20	1.40	3.04	10.39	-4.66
KMG Chemicals	KMGB	17.08	17.09	16.90	17.06	...	...	39,780	19.48	11.82	0.12	0.70	19.40	-1.22
Knightsbridge Tankers	VLCCF	10.29	10.45	9.71	9.90	-0.32	-3.13	265,014	22.70	9.71	1.40	14.14	7.81	-27.58
Knology	KNOL	19.43	19.44	19.41	19.43	-0.01	-0.05	427,090	19.73	12.19	...	...	16.52	36.83
Kona Grill	KONA	7.69	7.95	7.69	7.92	0.33	4.35	52,359	8.20	3.97	...	...	20.47	29.41
KongZhong ADS	KONG	6.40	6.55	6.27	6.29	-0.11	-1.72	79,686	7.32	3.41	...	...	... dd	51.93
Kopin	KOPN	3.19	3.21	3.11	3.12	-0.07	-2.19	268,675	5.22	3.07	...	...	... dd	-19.59
Kratos Defense&Security Solutions	KTOS	5.24	5.27	5.06	5.12	-0.12	-2.29	429,048	12.42	4.61	...	...	... dd	-14.24
KSW	KSW	4.15	4.15	3.90	4.02	-0.12	-2.85	50,471	4.64	2.91	0.20	4.98	13.32	20.72
K-Swiss Cl A	KSWS	3.08	3.12	2.99	3.00	-0.06	-1.96	146,912	11.79	2.47	...	...	... dd	2.74
Ku6 Media ADS	KUTV	1.25	1.29	1.20	1.23	0.02	1.65	28,334	4.40	0.75	...	...	... dd	2.50
Kulicke&Soffa Industries	KLIC	11.08	11.17	10.91	11.02	-0.08	-0.72	386,035	13.69	6.71	...	...	8.52	19.14
KVH Industries	KVHI	9.21	9.25	8.52	8.78	-0.47	-5.08	74,909	12.24	6.90	...	...	125.97	12.85

L	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	LaCrosse Footwear	BOOT	11.59	11.72	11.00	11.20	-0.31	-2.69	18,600	15.46	11.00	0.50	4.46	17.58	-11.25
Lakeland Bancorp	LBAI	9.12	9.25	8.69	8.84	-0.32	-3.49	44,921	10.68	6.71	0.24	2.71	12.84	7.68
Lakeland Financial	LKFN	25.41	25.86	25.41	25.80	0.35	1.38	60,078	27.50	19.40	0.68	2.64	12.73	-0.27
Lakeland Industries	LAKE	7.97	8.03	7.60	8.02	0.03	0.38	8,664	11.00	6.57	...	...	48.23	-13.62
Lakes Entertainment	LACO	2.64	2.82	2.63	2.72	0.10	3.62	80,910	2.87	1.75	...	...	... dd	47.03
Lake Shore Bancorp	LSBK	10.00	10.00	10.00	10.00	...	...	274	10.85	8.29	0.28	2.80	15.38	4.71
Lamar Advertising Cl A	LAMR	24.72	24.98	24.44	24.61	-0.09	-0.36	669,290	34.19	16.49	...	...	... dd	-10.51
Lam Research	LRCX	38.38	38.66	37.87	38.22	0.07	0.18	2,890,384	48.88	34.81	...	...	16.71	3.24
Lancaster Colony	LANC	64.01	64.11	63.23	63.50	-0.56	-0.87	67,879	72.04	53.60	1.44	2.27	17.46	-8.42
Landec	LNDC	6.92	6.97	6.70	6.76	-0.19	-2.73	81,380	7.44	4.85	...	...	24.32	22.46
Landstar System	LSTR	53.67	54.13	52.87	53.05	-0.52	-0.97	323,088	59.02	36.64	0.22	0.41	20.94	10.71
Lattice Semiconductor	LSCC	4.72	4.82	4.58	4.63	-0.09	-1.91	1,500,569	7.17	4.57	...	...	9.18	-22.05
Lawson Products	LAWS	11.08	11.10	10.31	10.40	-0.61	-5.54	37,892	21.27	10.31	0.48	4.62	... dd	-32.60
Layne Christensen	LAYN	19.16	19.33	18.91	19.04	-0.15	-0.78	176,440	32.43	18.89	...	...	... dd	-21.32
L.B. Foster	FSTR	28.03	28.26	27.21	27.46	-0.52	-1.86	48,026	38.65	16.48	0.10	0.36	10.94	-2.93
LCA-Vision	LCAV	5.12	5.58	5.08	5.16	0.04	0.78	86,676	9.24	1.86	...	...	... dd	77.93
Leap Wireless International	LEAP	5.43	5.92	5.37	5.43	0.02	0.37	1,893,724	17.66	4.68	...	...	... dd	-41.55
Learning Tree International	LTRE	5.09	5.69	4.70	4.97	-0.07	-1.39	12,740	10.56	4.70	...	...	33.72	-27.45
LeCroy	LCRY	9.53	9.53	9.08	9.15	-0.36	-3.79	51,522	13.00	6.52	...	...	10.51	8.80
Legacy Reserves	LGCY	26.52	27.05	26.15	26.56	0.22	0.84	131,000	32.31	22.00	2.22	8.36	9.09	-5.95
Le Gaga Holdings	GAGA	5.00	5.10	4.83	5.02	-0.01	-0.20	24,400	8.63	3.47	...	...	7.97	24.41
LeMaitre Vascular	LMAT	5.23	5.39	5.15	5.39	0.17	3.26	28,030	7.50	4.79	0.10	1.86	34.40	-8.95
Lexicon Pharmaceuticals	LXRX	1.61	1.65	1.50	1.52	-0.10	-6.17	545,672	2.01	0.81	...	...	... dd	17.83
LHC Group	LHCG	17.23	17.30	16.97	17.13	-0.11	-0.64	97,694	27.21	12.34	...	...	... dd	33.52
Liberty Global Cl A	LBTYA	47.72	48.16	47.36	48.01	0.56	1.18	718,741	52.00	32.06	...	...	... dd	17.01
Liberty Global Cl B	LBTYB	47.75	47.81	47.70	47.70	1.27	2.74	546	51.46	34.38	...	...	... dd	16.06
Liberty Global Series C	LBTYK	45.59	46.14	45.47	46.03	0.58	1.28	194,185	49.80	30.69	...	...	... dd	16.47
Liberty Interactive Interactive Series A	LINTA	17.48	17.55	17.22	17.31	-0.16	-0.92	4,795,629	19.80	12.44	...	...	...	6.75
Liberty Interactive Series B	LINTB	17.54	17.54	17.54	17.54	0.54	3.18	200	19.32	12.44	...	...	17.85	7.94
Liberty Media Capital	LMCA	82.94	83.64	82.28	82.62	-0.19	-0.23	515,789	104.34	58.51	...	...	6.24	5.86

L	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Life Partners Holdings	LPHI	2.17	2.20	2.12	2.12	-0.04	-1.85	38,847	9.20	2.12	0.40	18.87	... dd	-67.18
LifePoint Hospitals	LPNT	35.15	35.74	35.11	35.31	0.14	0.40	236,780	42.23	28.95	...	...	9.88	-4.95
Life Technologies	LIFE	42.08	42.41	41.54	41.83	-0.24	-0.57	943,797	53.27	35.30	...	...	18.35	7.50
Lifetime Brands	LCUT	11.50	11.67	11.26	11.48	-0.07	-0.61	62,520	13.22	8.46	0.10	0.87	8.91	-5.44
Lifeway Foods	LWAY	10.14	10.15	9.96	10.05	-0.07	-0.69	7,079	11.90	8.03	0.07	0.70	81.38	4.25
Ligand Pharmaceuticals	LGND	11.75	11.77	11.44	11.55	-0.20	-1.70	113,483	18.74	9.76	...	...	1166.67	-2.70
Limelight Networks	LLNW	2.72	2.77	2.65	2.69	...	...	642,440	5.90	1.95	...	...	... dd	-9.12
Limoneira	LMNR	15.83	15.99	15.37	15.42	-0.41	-2.59	7,215	23.93	13.50	0.13	0.81	93.17	-8.81
Lincare Holdings	LNCR	23.34	23.39	22.81	22.94	-0.26	-1.12	771,750	30.69	19.65	0.80	3.49	11.15	-10.77
Lincoln Educational Services	LINC	6.15	6.19	6.03	6.05	-0.10	-1.63	133,923	19.89	6.03	0.28	4.63	32.44	-23.42
Lincoln Electric Holdings	LECO	47.22	48.09	47.22	47.97	0.73	1.55	285,460	50.33	26.84	0.68	1.42	17.31	22.62
Linear Technology	LLTC	29.42	29.54	29.13	29.29	-0.06	-0.20	2,062,110	34.59	25.41	1.00	3.41	15.18	-2.46
Linktone ADS	LTON	1.48	1.53	1.45	1.48	-0.02	-1.33	11,131	1.74	0.72	...	...	11.60	26.50
Linn Energy	LINE	36.38	37.00	36.19	36.38	0.19	0.53	893,820	41.13	31.03	2.90	7.97	8.08	-4.04
Lionbridge Technologies	LIOX	3.05	3.15	2.99	3.12	0.05	1.63	229,657	3.56	1.94	...	...	20.93	36.24
Liquidity Services	LQDT	60.69	63.44	60.45	62.62	2.24	3.71	720,330	66.57	18.68	...	...	61.25	69.70
Littelfuse	LFUS	57.99	58.26	57.12	57.72	-0.42	-0.72	126,222	64.99	36.65	0.72	1.25	15.22	34.30
LivePerson	LPSN	16.50	16.57	16.13	16.32	-0.12	-0.73	275,280	17.57	9.22	...	...	77.13	30.04
LJ International	JADE	1.40	1.41	1.32	1.33	-0.03	-2.21	57,819	3.98	1.30	...	...	11.17	-30.73
LKQ	LKQ	35.40	36.00	34.86	35.01	-0.16	-0.45	346,232	36.34	20.38	...	...	22.48	16.39
L&L Energy	LLEN	1.53	1.76	1.51	1.74	0.24	16.00	299,073	6.55	1.30	...	...	4.77	-32.82
LMI Aerospace	LMIA	17.56	17.56	16.62	16.78	-0.72	-4.11	37,284	25.00	15.33	...	...	11.69	-4.39
LNB Bancorp	LNBB	6.50	6.50	6.25	6.30	-0.20	-3.08	7,149	7.34	3.56	0.04	0.63	12.17	34.04
LodgeNet Interactive	LNET	1.52	1.56	1.42	1.43	-0.07	-4.67	180,429	4.44	1.31	...	...	... dd	-40.17
Logitech International	LOGI	11.36	11.47	11.00	11.07	-0.15	-1.34	1,315,665	13.36	7.10	...	...	28.93	42.29
LogMeIn	LOGM	31.25	31.25	30.48	30.74	-0.34	-1.09	235,206	44.60	26.74	...	...	132.04	-20.26
Lo-Jack	LOJN	2.92	3.12	2.85	2.97	0.05	1.71	15,446	4.73	2.26	...	...	18.94	-3.26
LookSmart	LOOK	0.70	0.80	0.68	0.76	0.03	4.11	205,871	1.90	0.53	...	...	... dd	-41.09
Loral Space&Communications	LORL	60.06	61.01	60.06	60.88	0.67	1.11	83,120	82.48	45.65	...	...	30.33	-6.17
LPL Investment Holdings	LPLA	31.10	31.45	30.80	31.06	-0.03	-0.10	531,150	38.94	23.04	...	...	21.63	1.70

L	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	LSB Financial	LSBI	17.70	17.70	16.82	17.26	-0.40	-2.27	1,500	20.90	11.31	...	...	28.90	27.85
LSI Industries	LYTS	6.46	6.46	6.18	6.25	-0.19	-2.95	40,062	8.91	5.45	0.24	3.84	47.35	4.17
LTX-Credence	LTXC	6.14	6.31	6.09	6.18	0.02	0.32	281,012	9.52	4.81	...	...	14.34	15.51
Lufkin Industries	LUFK	61.91	62.51	60.51	61.08	-0.81	-1.31	494,719	91.94	42.10	0.50	0.82	30.14	-9.26
lululemon athletica	LULU	69.38	70.62	69.17	69.56	0.45	0.65	2,245,950	81.09	41.18	...	...	54.26	49.08
Luminex	LMNX	23.49	23.63	22.59	22.80	-0.67	-2.85	147,962	25.16	18.33	...	...	72.08	7.40
Lumos Networks	LMOS	8.60	8.82	8.35	8.47	-0.15	-1.74	73,110	18.18	7.65	0.56	6.61	... dd	-44.78

M	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Macatawa Bank	MCBC	3.28	3.47	3.27	3.38	0.06	1.81	43,095	3.66	2.01	...	...	10.14	48.25
M/A-COM Technology Solutions Holdings	MTSI	14.75	15.42	14.26	15.29	0.54	3.66	163,900	22.43	13.36	...	...	...	-25.60
Madison Square Garden	MSG	...	...	...	37.06	0.17	0.46	174,252	38.90	21.12	...	...	35.94	29.40
Magal Security Systems	MAGS	4.25	4.46	4.20	4.40	0.19	4.51	13,332	6.46	2.18	...	...	5.65	17.65
Magellan Health Services	MGLN	43.00	43.32	41.48	41.71	-1.31	-3.05	219,496	56.76	41.10	...	...	9.99	-15.69
magicJack VocalTec	CALL	17.74	18.13	16.30	16.48	-1.40	-7.83	369,755	28.22	9.49	...	...	62.95	20.64
Magic Software Enterprises	MGIC	5.82	5.84	5.52	5.62	-0.15	-2.60	60,237	7.32	3.91	...	...	12.38	8.70
Magnetek	MAG	18.34	18.34	17.66	18.00	-0.06	-0.33	4,709	23.50	7.51	...	...	8.09	109.06
Magyar Bancorp	MGYR	4.40	4.40	4.20	4.25	-0.28	-6.18	10,535	7.00	2.29	...	...	1416.67	72.76
Maiden Holdings	MHLD	8.08	8.13	7.98	8.00	-0.08	-0.99	173,387	9.88	6.99	0.32	4.00	19.77	-8.68
MainSource Financial Group	MSFG	11.70	11.89	11.29	11.39	-0.27	-2.32	26,752	12.20	6.88	0.04	0.35	10.39	28.99
MakeMyTrip	MMYT	16.62	16.70	16.48	16.63	-0.07	-0.42	102,014	33.90	16.00	...	...	138.70	-30.82
Makita ADS	MKTAY	34.12	34.34	33.85	33.99	-0.86	-2.47	10,301	48.41	30.44	...	...	...	5.07
MAKO Surgical	MAKO	21.62	22.98	21.62	22.42	0.79	3.65	1,589,953	45.15	21.18	...	...	... dd	-11.07
Management Network Group	TMNG	2.50	2.50	2.50	2.50	...	...	200	3.07	1.42	...	...	... dd	64.47
Manhattan Associates	MANH	47.03	47.42	46.65	47.18	0.23	0.49	106,105	51.00	30.96	...	...	19.81	16.55
Mannatech	MTEX	4.40	4.40	4.00	4.00	-0.40	-9.09	661	13.29	3.14	...	...	... dd	-9.09
MannKind	MNKD	1.71	1.74	1.70	1.70	...	...	1,272,119	4.30	1.57	...	...	... dd	-32.00
ManTech International Cl A	MANT	22.66	22.72	22.13	22.29	-0.33	-1.46	253,493	46.26	21.92	0.84	3.77	6.48	-28.65
MAP Pharmaceuticals	MAPP	11.58	11.79	11.46	11.60	-0.04	-0.34	339,426	17.92	10.54	...	...	... dd	-11.92
Marchex Cl B	MCHX	3.49	3.61	3.35	3.36	-0.11	-3.17	79,178	10.87	3.14	0.08	2.38	105.99	-46.24
MarketAxess Holdings	MKTX	32.17	32.50	31.69	31.87	-0.24	-0.75	197,999	37.95	21.53	0.44	1.38	24.46	5.85
Market Leader	LEDR	4.50	4.52	4.43	4.52	0.08	1.80	261,240	4.52	1.89	...	...	... dd	64.36
Marlin Business Services	MRLN	14.42	14.71	13.99	14.03	-0.35	-2.43	12,608	16.58	9.37	0.24	1.71	26.10	10.47
Marten Transport	MRTN	20.79	21.13	20.10	20.21	-0.53	-2.56	50,535	23.13	15.90	0.10	0.49	17.45	12.34
Martin Midstream Partners	MMLP	33.33	33.88	32.88	33.21	-0.21	-0.63	45,471	40.25	27.00	3.05	9.18	35.36	-3.59
Marvell Technology Group	MRVL	13.25	13.26	12.78	12.99	-0.26	-1.96	24,101,536	16.86	11.23	...	...	13.73	-6.21
Masimo	MASI	19.32	19.61	18.98	19.12	-0.15	-0.78	439,308	31.17	17.62	...	...	18.40	2.33
Matrix Service	MTRX	10.84	10.97	10.24	10.39	-0.51	-4.68	123,177	15.06	7.34	...	...	12.85	10.06
Mattel	MAT	31.37	31.55	31.19	31.36	0.11	0.35	2,521,907	34.62	22.70	1.24	3.95	14.29	12.97

M	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Mattersight	MATR	6.89	7.54	6.70	7.45	0.48	6.89	30,585	9.50	3.99	...	...	... dd	60.22
Matthews International Cl A	MATW	30.05	30.26	29.46	29.64	-0.51	-1.69	148,572	41.08	28.57	0.36	1.21	12.11	-5.70
Mattson Technology	MTSN	1.82	1.87	1.72	1.73	-0.05	-2.81	444,330	3.30	0.93	...	...	... dd	25.36
Maxim Integrated Products	MXIM	25.65	25.65	25.12	25.24	-0.30	-1.17	3,214,835	30.00	20.62	0.88	3.49	20.49	-3.07
Maxwell Technologies	MXWL	8.20	8.24	7.95	7.98	-0.20	-2.44	323,213	21.49	7.95	...	...	197.04	-50.86
Maxygen	MAXY	5.86	5.90	5.81	5.82	-0.06	-1.02	133,754	6.20	5.11	...	...	... dd	3.37
MB Financial	MBFI	19.89	20.34	19.88	20.08	0.18	0.90	191,545	22.26	13.86	0.04	0.20	26.15	17.43
M B T Financial	MBTF	2.76	2.79	2.58	2.58	-0.18	-6.52	36,749	3.70	0.80	...	...	29.83	130.36
McGrath RentCorp	MGRC	25.34	25.45	24.71	24.86	-0.39	-1.54	62,043	33.35	21.61	0.94	3.78	12.55	-14.25
MDC Partners Cl A	MDCA	9.51	9.53	9.38	9.44	-0.05	-0.53	77,935	20.99	9.24	0.56	5.93	... dd	-30.18
Measurement Specialties	MEAS	33.45	33.58	32.70	33.18	-0.17	-0.51	45,574	38.98	23.55	...	...	18.95	18.67
Mecox Lane ADS	MCOX	0.92	0.95	0.88	0.90	...	...	51,315	4.70	0.62	...	...	... dd	-22.41
MedAssets	MDAS	11.60	11.66	11.34	11.39	-0.19	-1.64	347,498	15.47	8.52	...	...	1479.22	23.14
MedCath	MDTH	7.82	7.95	7.72	7.76	-0.04	-0.45	7,600	14.48	6.70	...	...	... dd	6.52
Medical Action Industries	MDCI	5.14	5.20	4.88	4.90	-0.23	-4.48	26,374	9.85	4.31	...	...	24.44	-6.31
Medicines	MDCO	21.20	21.54	20.95	21.14	-0.05	-0.24	438,880	22.82	12.33	...	...	10.58	13.41
MediciNova	MNOV	3.18	3.18	2.90	2.91	-0.18	-5.83	55,484	3.95	1.60	...	...	...	71.18
Medidata Solutions	MDSO	28.41	29.27	28.25	28.92	0.42	1.47	316,887	29.65	14.07	...	...	17.97	32.97
Medivation	MDVN	86.89	89.16	85.78	86.54	-0.35	-0.40	636,256	89.16	14.32	...	...	... dd	87.68
Medtox Scientific	MTOX	21.11	21.11	19.72	19.89	-1.24	-5.87	24,329	22.55	11.64	...	...	34.88	41.57
Melco Crown Entertainment ADS	MPEL	12.50	12.50	12.10	12.19	-0.30	-2.40	7,357,752	16.15	7.05	...	...	16.17	26.72
Mellanox Technologies	MLNX	59.15	61.40	58.21	59.06	0.53	0.91	892,060	67.20	25.81	...	...	104.20	81.78
Memorial Production Partners L.P. Un	MEMP	17.41	17.73	17.30	17.42	0.17	0.99	21,964	19.09	16.59	1.92	11.02	18.95	-3.65
MEMSIC	MEMS	2.18	2.38	2.18	2.30	0.11	5.02	55,824	5.44	1.97	...	...	... dd	-13.21
Mentor Graphics	MENT	14.57	14.64	14.42	14.58	0.02	0.14	897,361	15.76	8.50	...	...	19.63	7.52
MercadoLibre	MELI	74.89	77.19	74.81	76.36	0.56	0.74	838,615	104.50	48.30	0.44	0.57	40.93	-4.00
Mercantile Bank	MBWM	14.93	14.98	14.30	14.75	-0.25	-1.67	35,867	15.49	7.51	...	...	3.53	51.28
Mercer International	MERC	6.53	6.53	6.35	6.44	-0.09	-1.38	136,095	13.75	5.30	...	...	11.17	5.57
Merchants Bancshares (Vermont)	MBVT	26.44	26.93	26.02	26.20	-0.30	-1.13	5,165	30.13	23.53	1.12	4.27	10.83	-10.27
Mercury Computer Systems	MRCY	12.15	12.19	11.68	11.77	-0.34	-2.81	120,891	19.40	11.24	...	...	16.74	-11.44

M	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Merge Healthcare	MRGE	2.57	2.60	2.44	2.46	-0.09	-3.53	880,598	7.23	2.31	...	...	... dd	-49.28
Meridian Bioscience	VIVO	19.40	19.62	19.12	19.26	-0.19	-0.98	160,758	27.37	14.81	0.76	3.95	26.94	2.23
Meridian Interstate Bancorp	EBSB	13.47	13.63	13.00	13.13	-0.34	-2.52	8,839	13.95	10.68	...	...	26.25	5.46
Merit Medical Systems	MMSI	13.26	13.35	12.95	13.02	-0.24	-1.81	257,585	19.65	11.51	...	...	24.94	-2.69
Merrimack Pharmaceuticals	MACK	7.15	7.30	6.32	6.56	-0.67	-9.27	255,446	9.00	5.81	...	...	... dd	8.61
Meru Networks	MERU	1.70	1.75	1.66	1.69	-0.02	-1.17	113,501	19.77	1.54	...	...	... dd	-59.08
Mesa Laboratories	MLAB	46.83	48.80	46.83	47.56	0.73	1.56	1,903	59.11	29.27	0.52	1.09	21.07	14.77
Metabolix	MBLX	1.99	2.03	1.89	1.92	-0.06	-3.03	111,339	8.90	1.83	...	...	... dd	-57.80
Meta Financial Group	CASH	21.25	21.67	20.50	20.66	-0.54	-2.55	4,184	25.99	12.90	0.52	2.52	4.67	24.08
Methanex	MEOH	28.82	29.26	27.99	28.22	-0.58	-2.01	495,035	35.52	19.50	0.74	2.62	14.22	23.66
Metro Bancorp	METR	11.39	11.50	11.25	11.35	-0.08	-0.70	25,099	12.00	7.75	...	...	117.86	35.44
MetroCorp Bancshares	MCBI	9.82	9.84	9.49	9.50	-0.28	-2.86	62,164	11.82	4.15	...	...	27.08	49.61
MFRI	MFRI	7.17	7.17	7.00	7.16	-0.01	-0.18	6,533	10.14	6.27	...	...	... dd	3.43
MGE Energy	MGEE	45.24	45.69	45.14	45.41	-0.10	-0.22	56,438	47.85	37.06	1.53	3.37	17.73	-2.91
MGP Ingredients	MGPI	3.48	3.89	3.48	3.55	0.05	1.43	28,792	8.88	3.05	0.05	1.41	... dd	-29.56
MHI Hospitality	MDH	3.28	3.30	3.15	3.30	...	...	15,211	3.80	1.90	0.08	2.42	... dd	38.66
Micrel	MCRL	10.28	10.28	9.94	9.99	-0.29	-2.82	266,370	12.84	8.81	0.16	1.60	20.28	-1.19
Microchip Technology	MCHP	30.84	31.13	30.75	30.95	0.06	0.19	4,225,912	39.67	29.30	1.40	4.52	18.94	-15.51
MicroFinancial	MFI	8.25	8.32	7.59	8.26	0.09	1.10	21,095	8.46	4.94	0.24	2.91	13.44	41.88
Micron Technology	MU	5.81	5.84	5.63	5.71	-0.07	-1.21	25,387,091	10.23	3.97	...	...	... dd	-9.22
Microsemi	MSCC	18.71	18.72	18.30	18.40	-0.32	-1.71	534,617	22.30	14.49	...	...	67.65	9.85
Microsoft	MSFT	29.69	29.88	29.50	29.76	0.01	0.03	39,446,951	32.95	23.65	0.80	2.69	10.83	14.64
Micros Systems	MCRS	54.20	54.90	53.73	54.83	0.72	1.33	215,682	58.49	38.38	...	...	28.05	17.71
MicroStrategy	MSTR	131.18	132.95	128.71	130.39	-1.30	-0.99	185,158	178.58	100.86	...	...	84.69	20.37
Microvision	MVIS	1.41	1.42	1.34	1.35	-0.05	-3.57	121,211	12.40	1.11	...	...	... dd	-53.14
Mid-Con Energy Partners L.P. Un	MCEP	20.81	21.20	20.29	21.03	0.57	2.79	48,681	25.18	17.25	1.90	9.03	18.50	14.60
Middleby	MIDD	102.82	104.82	102.27	103.98	1.28	1.25	141,103	104.82	65.39	...	...	19.25	10.57
Middlesex Water	MSEX	18.35	18.44	18.04	18.11	-0.17	-0.93	33,192	19.60	16.51	0.74	4.09	23.34	-2.95
Mid Penn Bancorp	MPB	9.50	9.50	9.50	9.50	-0.13	-1.35	230	11.43	6.09	0.20	2.11	7.92	25.99
MidWestOne Financial Group	MOFG	20.96	21.25	20.75	20.98	0.04	0.19	1,958	22.20	12.20	0.34	1.62	12.41	43.50

M	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	MIND C.T.I.	MNDO	1.65	1.68	1.64	1.65	0.01	0.61	44,005	3.35	1.64	0.24	14.55	6.92	-10.81
Mindspeed Technologies	MSPD	3.48	3.53	3.40	3.52	0.05	1.44	250,600	8.71	3.15	...	...	... dd	-23.14
MIPS Technologies	MIPS	6.50	6.58	6.21	6.28	-0.19	-2.94	357,071	8.27	3.87	...	...	... dd	40.81
Misonix	MSON	2.02	2.02	1.92	1.92	-0.06	-3.03	10,800	2.66	1.50	...	...	... dd	-5.88
Mission West Properties	MSW	8.65	8.78	8.30	8.51	-0.10	-1.16	67,859	10.45	6.50	0.52	6.11	84.51	-5.65
Mitcham Industries	MIND	18.55	18.74	17.84	18.04	-0.43	-2.33	188,110	26.76	9.52	...	...	8.95	-17.40
Mitel Networks	MITL	3.93	4.05	3.76	3.97	0.03	0.76	29,716	5.38	1.92	...	...	46.38	24.84
MKS Instruments	MKSI	25.20	25.28	24.52	24.77	-0.45	-1.78	206,679	34.99	20.01	0.60	2.42	11.52	-10.96
MModal	MODL	12.52	13.01	12.52	12.72	0.20	1.60	336,121	14.20	6.21	...	...	13.67	32.22
Mobile Mini	MINI	13.73	13.82	13.46	13.65	-0.03	-0.22	602,958	23.08	13.37	...	...	19.02	-21.78
MOCON	MOCO	15.70	15.75	15.36	15.52	-0.18	-1.15	7,864	20.40	12.20	0.42	2.71	17.83	-3.00
MOD-PAC	MPAC	5.65	5.65	5.65	5.65	-0.04	-0.70	705	7.20	4.74	...	...	13.03	-15.28
ModusLink Global Solutions	MLNK	4.75	4.81	4.67	4.67	-0.08	-1.68	118,976	6.00	3.25	...	...	... dd	-13.52
Molex	MOLX	23.55	23.80	23.36	23.57	0.05	0.21	840,994	28.46	18.50	0.88	3.73	14.65	-1.22
Molex Cl A	MOLXA	20.00	20.24	19.82	19.95	0.04	0.20	127,764	23.77	15.60	0.88	4.41	12.40	0.86
Momenta Pharmaceuticals	MNTA	14.38	14.53	13.85	14.11	-0.27	-1.88	613,749	21.00	10.15	...	...	5.99	-18.86
Monarch Casino&Resort	MCRI	9.44	9.53	9.02	9.03	-0.45	-4.75	25,080	11.75	8.28	...	...	25.44	-11.38
Monolithic Power Systems	MPWR	19.08	19.21	18.58	18.71	-0.46	-2.40	702,884	22.40	9.49	...	...	48.04	24.15
Monotype Imaging Holdings	TYPE	14.06	14.09	13.78	13.92	-0.17	-1.21	166,400	17.02	9.98	...	...	23.09	-10.71
Monro Muffler Brake	MNRO	38.25	38.49	37.70	37.90	-0.47	-1.22	467,592	47.62	29.42	0.36	0.95	23.35	-2.29
Monster Beverage	MNST	69.96	70.86	69.42	69.92	0.39	0.56	1,271,870	83.96	34.43	...	...	42.16	51.77
Morgans Hotel Group	MHGC	4.32	4.32	4.11	4.19	-0.12	-2.78	156,122	8.48	4.11	...	...	... dd	-28.98
Morningstar	MORN	56.01	57.29	56.01	56.61	0.60	1.07	64,462	64.00	51.11	0.40	0.71	29.99	-4.78
MoSys	MOSY	3.07	3.10	2.94	2.94	-0.12	-3.92	105,526	6.15	2.77	...	...	11.26	-30.00
Motorcar Parts of America	MPAA	5.33	5.40	5.02	5.07	-0.29	-5.41	127,872	15.86	5.02	...	...	... dd	-32.40
Motricity	MOTR	0.58	0.62	0.57	0.59	0.01	1.50	478,007	9.95	0.54	...	...	... dd	-34.71
Move	MOVE	8.12	8.25	8.03	8.25	0.10	1.23	292,195	10.24	4.05	...	...	103.25	30.54
MTR Gaming Group	MNTG	4.61	4.80	4.56	4.56	-0.22	-4.60	198,076	5.36	1.30	...	...	... dd	143.85
MTS Systems	MTSC	40.65	40.80	39.65	39.85	-0.88	-2.16	61,229	54.82	28.00	1.00	2.51	12.22	-2.21
Multi-Color	LABL	20.11	20.45	18.90	19.17	-1.03	-5.10	58,950	28.00	18.88	0.20	1.04	15.87	-25.50

M	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Multi-Fineline Electronix	MFLX	25.20	25.33	24.58	24.73	-0.42	-1.67	23,222	28.70	17.03	...	...	16.18	20.34
Multimedia Games Holding	MGAM	13.32	13.41	12.75	12.85	-0.44	-3.31	264,115	14.51	3.87	...	...	19.93	61.84
MutualFirst Financial	MFSF	10.73	10.80	10.35	10.41	-0.33	-3.07	1,385	11.49	6.50	0.24	2.31	20.34	47.24
MWI Veterinary Supply	MWIV	91.46	92.66	90.44	91.93	0.22	0.24	79,993	100.64	61.01	...	...	24.33	38.37
Mylan	MYL	21.26	21.56	21.15	21.27	0.06	0.28	5,660,491	25.00	15.49	...	...	16.37	-0.89
Myrexis	MYRX	2.47	2.57	2.46	2.46	-0.01	-0.40	69,884	4.22	2.41	...	...	... dd	-8.21
MYR Group	MYRG	16.59	16.71	16.28	16.41	-0.10	-0.61	114,132	26.30	14.18	...	...	17.41	-14.26
Myriad Genetics	MYGN	25.76	26.12	25.64	25.78	0.09	0.35	766,715	27.00	17.51	...	...	20.44	23.11

N	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Nabi Biopharmaceuticals	NABI	1.59	1.63	1.59	1.63	0.03	1.87	217,913	5.82	1.50	...	...	... dd	-13.30
Nanometrics	NANO	14.66	14.80	14.46	14.54	-0.18	-1.22	138,578	21.56	13.49	...	...	17.54	-21.06
Nanosphere	NSPH	1.83	1.87	1.75	1.78	-0.01	-0.56	431,529	2.69	0.89	...	...	... dd	21.09
NAPCO Security Technologies	NSSC	2.76	2.91	2.75	2.89	0.17	6.25	30,484	3.15	1.80	...	...	30.36	16.53
NASDAQ OMX Group	NDAQ	22.77	22.97	22.19	22.32	-0.46	-2.02	4,086,256	27.34	20.32	...	...	10.77	-8.94
Nash Finch	NAFC	21.20	21.33	20.40	20.52	-0.73	-3.44	62,338	38.80	20.40	0.72	3.51	7.98	-29.92
Nathan's Famous	NATH	23.38	24.30	22.27	23.57	-0.11	-0.46	2,730	26.04	17.50	...	...	21.40	12.13
National American University Holdings	NAUH	3.68	4.04	3.54	3.75	0.05	1.35	58,532	11.83	3.48	0.13	3.47	11.08	-50.53
National Beverage	FIZZ	14.66	14.66	14.05	14.19	-0.53	-3.60	41,491	17.76	13.30	...	...	15.14	-11.70
National CineMedia	NCMI	13.97	14.02	13.77	13.90	-0.10	-0.71	351,168	18.54	11.21	0.88	6.33	23.81	12.10
National Instruments	NATI	26.36	26.41	25.87	26.12	-0.25	-0.95	392,322	31.29	21.32	0.56	2.14	38.73	0.66
National Interstate	NATL	25.11	25.34	24.25	24.69	-0.52	-2.06	18,822	28.15	20.53	0.40	1.62	13.46	0.08
National Penn Bancshares	NPBC	8.63	8.78	8.58	8.64	0.01	0.12	693,201	9.43	6.06	0.28	3.24	14.00	2.37
National Research	NRCI	49.32	49.32	47.60	48.00	-1.50	-3.03	3,803	51.95	28.00	1.04	2.17	27.73	23.68
National Security Group	NSEC	8.31	8.31	8.31	8.31	-0.31	-3.60	233	12.55	7.65	0.40	4.81	... dd	-5.03
National Technical Systems	NTSC	5.31	5.65	5.31	5.40	0.15	2.86	9,012	7.32	4.02	...	...	55.33	-13.60
National Western Life Insurance Cl A	NWLI	133.85	133.85	130.89	130.89	-1.90	-1.43	3,623	178.82	130.00	0.36	0.28	8.32	-3.87
Natural Alternatives International	NAII	7.51	7.57	7.34	7.43	-0.02	-0.27	15,828	11.00	3.00	...	...	8.04	-15.95
Natus Medical	BABY	11.90	11.91	11.40	11.50	-0.37	-3.12	102,730	16.97	7.43	...	...	... dd	21.95
Naugatuck Valley Financial	NVSL	7.63	7.63	7.55	7.55	...	...	4,900	8.48	6.73	0.12	1.59	50.33	11.19
Navarre	NAVR	1.73	1.76	1.70	1.70	-0.02	-1.16	173,721	2.08	1.31	...	...	... dd	10.39
Navigators Group	NAVG	49.47	49.59	48.44	48.71	-0.56	-1.14	39,453	51.84	38.36	...	...	16.68	2.16
NBT Bancorp	NBTB	20.14	20.41	20.01	20.13	-0.01	-0.05	140,694	24.10	17.05	0.80	3.97	11.76	-9.04
NCI	NCIT	4.07	4.07	3.84	3.88	-0.21	-5.13	69,226	24.25	3.84	...	...	5.84	-66.70
Nektar Therapeutics	NKTR	6.69	6.82	6.57	6.61	-0.09	-1.34	626,304	9.71	4.07	...	...	... dd	18.14
Neogen	NEOG	39.06	39.24	37.92	38.07	-0.93	-2.38	94,379	47.92	25.59	...	...	40.68	24.25
Net 1 U.E.P.S. Technologies	UEPS	8.60	8.74	8.45	8.54	-0.20	-2.29	40,586	11.21	5.77	...	...	6.52	11.34
NetApp	NTAP	33.63	34.00	32.99	33.30	-0.22	-0.66	9,801,537	56.49	32.28	...	...	21.26	-8.19
Netease	NTES	58.90	60.06	58.64	59.45	0.88	1.50	1,224,986	63.07	35.74	...	...	15.52	32.55
Netflix	NFLX	71.80	72.40	67.25	67.71	-4.03	-5.62	5,708,977	304.79	62.37	...	...	23.28	-2.28

N	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	NETGEAR	NTGR	31.81	32.40	31.39	32.12	0.55	1.74	527,975	45.31	23.45	...	...	13.00	-4.32
Netlist	NLST	2.40	2.50	2.40	2.48	0.06	2.48	227,314	4.24	1.04	...	...	... dd	-1.20
NetScout Systems	NTCT	19.70	19.87	19.30	19.45	-0.31	-1.57	200,576	23.37	10.68	...	...	25.51	10.51
Net Servicos de Comunicacao ADS	NETC	12.69	13.00	12.55	12.77	0.04	0.31	4,476	15.00	7.35	...	...	...	33.02
NetSpend Holdings	NTSP	7.56	7.81	7.51	7.65	0.12	1.59	302,486	10.22	3.90	...	...	29.72	-5.67
Network Engines	NEI	0.82	0.82	0.78	0.79	-0.04	-4.82	237,192	1.59	0.78	...	...	0.93	-17.89
Network Equipment Technologies	NWK	1.02	1.10	1.02	1.07	0.05	4.90	32,416	2.91	0.71	...	...	... dd	-7.76
Neurocrine Biosciences	NBIX	6.81	6.85	6.54	6.60	-0.20	-2.94	376,617	9.98	5.42	...	...	12.38	-22.35
NeurogesX	NGSX	0.34	0.35	0.33	0.34	0.01	2.08	23,649	4.47	0.31	...	...	... dd	-58.24
Neutral Tandem	IQNT	13.08	13.34	12.88	13.08	0.04	0.31	220,735	17.69	9.02	...	...	16.43	22.36
NewBridge Bancorp	NBBC	4.23	4.40	4.23	4.40	0.20	4.76	3,097	4.99	3.30	...	...	31.72	13.70
New Century Bancorp	NCBC	4.41	4.88	4.40	4.88	0.35	7.85	1,902	5.10	1.82	...	...	18.31	144.00
New England Bancshares	NEBS	10.00	10.03	9.90	9.90	-0.15	-1.49	2,944	11.26	9.09	0.12	1.21	14.41	-4.53
New Frontier Media	NOOF	1.50	1.52	1.50	1.52	0.02	1.33	5,514	1.70	0.84	...	...	... dd	47.57
New Hampshire Thrift Bancshares	NHTB	12.43	12.43	12.43	12.43	0.12	0.97	100	13.79	9.78	0.52	4.18	10.54	10.00
NewLead Holdings	NEWL	1.72	1.80	1.64	1.68	0.04	2.44	24,523	5.23	0.40	...	...	... dd	265.22
NewLink Genetics	NLNK	11.65	12.80	11.65	11.79	0.29	2.52	145,863	12.80	6.25	...	...	...	67.47
Newport	NEWP	12.36	12.44	12.07	12.19	-0.14	-1.14	478,448	19.50	9.35	...	...	7.24	-10.43
Newport Bancorp	NFSB	13.94	13.94	13.61	13.94	-0.01	-0.07	3,442	14.60	12.00	...	...	29.92	10.90
News Corp. Cl A	NWSA	19.56	19.74	19.31	19.54	0.04	0.21	16,940,490	20.70	13.38	0.17	0.87	13.18	9.53
News Corp. Cl B	NWS	19.81	19.95	19.55	19.73	0.04	0.20	2,727,477	20.94	13.83	0.17	0.86	17.71	8.53
NewStar Financial	NEWS	11.26	11.44	10.90	11.03	-0.27	-2.39	42,397	12.05	7.17	...	...	29.84	8.46
Nexstar Broadcasting Group Cl A	NXST	6.79	6.83	6.75	6.81	-0.03	-0.44	33,441	10.28	5.53	...	...	... dd	-13.14
NIC	EGOV	10.99	11.19	10.90	11.00	-0.01	-0.09	262,416	14.48	9.95	...	...	30.34	-17.36
NICE-Systems ADS	NICE	37.00	37.75	36.81	37.68	0.88	2.39	218,287	40.04	27.17	...	...	41.42	9.38
Nicholas Financial	NICK	13.01	13.07	12.48	12.58	-0.43	-3.31	27,125	14.41	9.08	0.40	3.18	6.84	-1.87
NII Holdings	NIHD	11.35	11.55	11.19	11.46	0.11	0.97	4,023,969	44.05	10.46	...	...	17.46	-46.20
Ninetowns Internet Technology Group ADS	NINE	1.10	1.10	1.09	1.10	...	...	20,800	1.46	1.05	...	...	... dd	-14.73
NN	NNBR	8.28	8.40	7.92	8.03	-0.27	-3.25	67,770	16.30	4.47	...	...	6.43	33.83
Nobility Homes	NOBH	6.39	7.25	6.00	6.25	0.35	5.93	5,024	8.99	4.52	...	...	... dd	18.37

N	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Nordson	NDSN	54.00	54.32	52.23	53.28	4.28	8.73	1,085,524	59.07	36.12	0.50	0.94	17.22	29.38
Nortek	NTK	48.25	49.85	47.02	49.14	0.48	0.99	12,629	58.38	19.75	...	...	... dd	87.84
North Central Bancshares	FFFD	30.50	30.50	30.36	30.37	0.07	0.23	1,100	30.50	14.75	0.25	0.82	25.10	69.10
Northeast Bancorp	NBN	8.10	8.38	8.09	8.35	0.25	3.09	36,679	14.74	8.00	0.36	4.31	200.72	-33.73
Northeast Community Bancorp	NECB	5.65	5.65	5.65	5.65	...	...	362	7.29	5.19	0.12	2.12	29.89	0.71
Northern Technologies International	NTIC	12.64	12.99	12.50	12.99	0.25	1.96	375	20.87	11.57	...	...	16.04	-4.84
Northern Trust	NTRS	43.28	44.08	43.16	43.37	0.06	0.14	1,696,481	49.06	33.20	1.20	2.77	17.11	9.35
Northfield Bancorp	NFBK	13.96	13.96	13.48	13.63	-0.34	-2.43	28,269	16.49	11.68	0.24	1.76	31.76	-3.74
Northrim BanCorp	NRIM	21.68	21.99	21.68	21.74	0.09	0.42	2,567	22.24	16.95	0.52	2.39	12.40	24.16
North Valley Bancorp	NOVB	12.73	12.73	12.55	12.65	-0.09	-0.71	13,040	13.10	8.25	...	...	28.37	31.63
Northwest Bancshares	NWBI	11.84	11.90	11.63	11.70	-0.12	-1.02	328,295	13.36	10.74	0.48	4.10	...	-5.95
Northwest Pipe	NWPX	22.41	22.80	21.35	21.56	-0.70	-3.14	69,184	30.92	18.87	...	...	13.66	-5.69
Norwood Financial	NWFL	27.95	27.95	27.95	27.95	...	...	660	28.00	23.23	1.20	4.29	11.22	1.75
Novadaq Technologies	NVDQ	6.36	6.58	6.20	6.29	0.08	1.29	74,458	7.98	3.53	...	...	... dd	27.62
Nova Measuring Instruments	NVMI	7.00	7.08	6.87	6.99	...	...	58,783	11.44	5.11	...	...	8.35	-5.16
Novatel Wireless	NVTL	2.09	2.14	2.06	2.09	...	...	266,197	5.85	1.95	...	...	... dd	-33.23
Novavax	NVAX	1.21	1.21	1.16	1.16	-0.05	-4.13	595,507	2.45	1.12	...	...	... dd	-7.94
Novellus Systems	NVLS	42.88	43.35	42.48	42.90	0.10	0.23	846,562	50.54	25.95	...	...	16.33	3.90
NPS Pharmaceuticals	NPSP	7.79	7.93	7.65	7.82	...	...	893,250	10.33	4.35	...	...	... dd	18.66
NTELOS Holdings	NTLS	19.26	19.33	18.76	18.92	-0.32	-1.66	111,713	30.18	18.53	1.68	8.88	10.49	-7.16
Nuance Communications	NUAN	21.50	21.86	21.21	21.40	-0.05	-0.23	3,194,413	31.15	15.56	...	...	147.69	-14.94
NumereX Cl A	NMRX	8.99	9.06	8.53	8.55	-0.44	-4.89	40,348	10.88	4.95	...	...	69.74	3.89
NuPathe	PATH	3.46	3.46	3.08	3.11	-0.46	-12.89	35,372	8.63	1.52	...	...	... dd	69.02
Nutraceutical International	NUTR	15.11	15.95	14.86	15.00	-0.09	-0.60	22,608	15.95	10.65	...	...	9.65	32.51
Nutrisystem	NTRI	10.43	10.61	10.32	10.40	-0.02	-0.19	248,005	15.74	10.21	0.70	6.73	26.26	-19.57
NuVasive	NUVA	19.12	19.29	18.39	18.56	-0.58	-3.03	529,097	34.91	11.02	...	...	... dd	47.42
NVIDIA	NVDA	12.28	12.30	11.96	12.14	-0.15	-1.22	10,239,402	20.05	11.47	...	...	14.96	-12.41
NXP Semiconductors	NXPI	21.18	21.48	20.91	21.13	0.05	0.24	968,320	29.50	13.06	...	...	...	37.48
NxStage Medical	NXTM	15.34	15.75	15.32	15.41	0.10	0.65	609,586	24.06	14.83	...	...	... dd	-13.33

O	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	O2Micro International ADS	OIIM	4.80	4.87	4.78	4.82	0.01	0.21	43,837	7.15	3.84	...	...	26.43	20.80
Obagi Medical Products	OMPI	13.00	13.03	12.61	12.79	-0.21	-1.62	89,543	13.75	8.79	...	...	15.53	25.89
OceanFirst Financial	OCFC	14.55	14.83	14.39	14.48	-0.07	-0.48	116,142	15.00	10.78	0.48	3.31	12.32	10.79
Ocean Power Technologies	OPTT	2.08	2.24	2.08	2.14	0.05	2.39	22,246	5.60	2.05	...	...	... dd	-19.55
Ocean Rig UDW	ORIG	15.88	16.15	15.31	15.52	-0.43	-2.70	93,251	18.73	11.70	...	...	...	27.21
Ocean Shore Holding	OSHC	12.00	12.10	11.99	12.02	0.03	0.25	27,013	12.55	9.80	0.24	2.00	15.80	17.15
Oclaro	OCLR	2.32	2.48	2.27	2.42	0.11	4.76	776,119	9.70	2.11	...	...	... dd	-14.18
Official Payments Holdings	OPAY	4.57	4.60	4.50	4.50	-0.09	-1.96	11,948	5.63	3.26	...	...	... dd	3.21
Ohio Valley Banc	OVBC	20.56	20.56	19.67	19.85	-0.65	-3.16	3,000	20.56	16.01	0.84	4.23	12.45	7.31
Old Dominion Freight Line	ODFL	43.54	44.01	42.93	43.22	-0.43	-0.99	237,717	49.30	27.40	...	...	16.66	6.64
Old Second Bancorp	OSBC	1.49	1.50	1.49	1.50	...	...	2,000	1.98	0.85	...	...	... dd	15.38
Olympic Steel	ZEUS	17.32	17.32	16.45	16.69	-0.57	-3.30	83,798	30.14	14.58	0.08	0.48	8.79	-28.43
Omega Flex	OFLX	12.11	12.11	11.45	11.61	-0.32	-2.68	5,327	17.47	10.04	...	...	15.12	-17.83
Omeros	OMER	9.72	10.21	9.70	10.13	0.43	4.43	155,177	10.88	3.16	...	...	... dd	156.46
OmniAmerican Bancorp	OABC	20.17	20.24	19.50	19.69	-0.55	-2.72	505,811	20.71	13.01	...	...	47.95	25.41
Omnicell	OMCL	14.41	14.41	14.11	14.19	-0.28	-1.94	145,584	18.15	12.92	...	...	40.37	-14.10
OmniVision Technologies	OVTI	15.63	15.72	15.15	15.27	-0.31	-1.99	1,339,937	36.78	10.15	...	...	8.83	24.81
On Assignment	ASGN	16.85	17.23	16.54	16.75	-0.14	-0.83	223,906	19.37	6.27	...	...	24.10	49.82
Oncothyreon	ONTY	3.50	3.88	3.50	3.66	0.17	4.87	667,587	11.59	3.35	...	...	... dd	-51.72
Oneida Financial	ONFC	10.08	10.08	9.69	9.75	-0.35	-3.47	9,315	11.05	8.30	0.48	4.92	...	2.63
Online Resources	ORCC	2.44	2.44	2.24	2.34	-0.07	-2.90	202,628	3.65	2.11	...	...	... dd	-3.31
ON Semiconductor	ONNN	6.87	6.93	6.69	6.82	-0.08	-1.16	11,177,557	11.25	6.53	...	...	... dd	-11.66
On Track Innovations	OTIV	1.60	1.64	1.55	1.59	-0.04	-2.45	66,400	2.85	1.00	...	...	... dd	35.90
Onyx Pharmaceuticals	ONXX	42.11	44.32	41.94	43.83	1.01	2.36	2,159,534	47.80	27.17	...	...	40.43	-0.27
OpenTable	OPEN	38.78	40.04	38.31	39.31	0.72	1.87	898,181	90.89	31.54	...	...	41.06	0.46
Open Text	OTEX	49.51	49.81	48.76	49.07	-0.56	-1.13	297,407	72.32	46.34	...	...	19.63	-4.05
Oplink Communications	OPLK	13.29	13.50	13.06	13.21	-0.05	-0.38	130,627	19.61	12.99	...	...	9.06	-19.79
OPNET Technologies	OPNT	26.64	26.96	26.01	26.38	-0.22	-0.83	179,868	47.97	22.08	0.60	2.27	33.13	-28.06
Opnext	OPXT	0.94	1.02	0.93	1.01	0.07	7.44	600,830	3.05	0.78	...	...	... dd	25.03
Optical Cable	OCC	2.91	2.91	2.85	2.85	0.02	0.71	1,649	4.60	2.68	0.06	2.11	39.26	-10.66

O	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Optimer Pharmaceuticals	OPTR	15.50	15.60	15.07	15.10	-0.37	-2.39	316,306	17.95	6.81	...	...	...	23.37
Oracle	ORCL	26.33	26.49	26.07	26.36	0.10	0.38	22,101,251	34.30	24.72	0.24	0.91	13.75	2.77
OraSure Technologies	OSUR	10.85	10.98	10.24	10.32	-0.50	-4.62	357,197	12.28	6.29	...	...	... dd	13.28
ORBCOMM	ORBC	3.43	3.43	3.29	3.30	-0.15	-4.35	73,785	3.95	1.98	...	...	50.30	10.37
Orbotech	ORBK	10.10	10.12	9.96	10.06	-0.06	-0.59	119,999	13.31	8.95	...	...	12.21	0.80
O'Reilly Automotive	ORLY	92.93	96.29	91.65	95.32	-0.44	-0.46	1,938,209	107.13	56.25	...	...	22.30	19.22
Orexigen Therapeutics	OREX	3.52	3.60	3.41	3.45	-0.08	-2.27	614,766	5.14	1.22	...	...	... dd	114.29
Origin Agritech	SEED	1.56	1.77	1.56	1.65	0.06	3.77	114,151	7.12	1.48	...	...	... dd	-30.08
Oritani Financial	ORIT	13.91	14.03	13.71	13.89	-0.05	-0.36	175,437	15.13	11.57	0.60	4.32	19.33	8.77
Orthofix International	OFIX	39.15	39.31	38.55	38.99	-0.23	-0.59	96,142	44.57	30.82	...	...	15.94	10.67
Osiris Therapeutics	OSIR	6.49	6.60	5.81	5.95	-0.41	-6.45	361,779	8.39	4.12	...	...	20.39	11.21
OSI Systems	OSIS	64.22	66.44	64.21	65.77	1.48	2.30	125,688	68.00	31.00	...	...	32.24	34.83
Ossen Innovation ADS	OSN	0.94	0.94	0.94	0.94	...	...	2,200	4.00	0.72	...	...	1.60	14.62
Otelco IDS	OTT	5.75	5.80	5.71	5.73	-0.02	-0.35	81,744	19.69	5.02	0.98	17.02	25.16	-58.63
Otter Tail	OTTR	21.17	21.34	21.07	21.16	-0.09	-0.42	118,222	22.57	17.53	1.19	5.62	38.38	-3.91
Outdoor Channel Holdings	OUTD	6.81	6.82	6.55	6.57	-0.26	-3.81	41,788	7.99	5.18	...	...	108.42	-11.93
Overstock.com	OSTK	6.49	6.49	6.26	6.30	-0.15	-2.33	192,970	15.93	4.97	...	...	... dd	-19.64
OYO Geospace	OYOG	100.35	100.49	96.65	97.44	-3.00	-2.99	39,050	117.83	51.74	...	...	19.04	26.01

P	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Paccar	PCAR	38.61	38.90	38.32	38.63	0.12	0.31	1,938,890	53.68	31.57	0.80	2.07	11.75	3.10
Pacer International	PACR	6.16	6.21	5.78	5.84	-0.33	-5.35	681,999	7.04	3.30	...	...	17.62	9.16
Pacific Biosciences of California	PACB	2.26	2.29	2.14	2.19	-0.07	-3.10	267,642	12.38	2.04	...	...	... dd	-21.79
Pacific Capital Bancorp	PCBC	45.47	45.65	45.45	45.45	-0.03	-0.07	34,859	46.00	22.74	...	...	21.27	60.94
Pacific Continental	PCBK	9.16	9.34	9.15	9.20	...	...	66,456	10.33	6.15	0.24	2.61	25.78	3.95
Pacific Mercantile Bancorp	PMBC	6.35	6.41	6.11	6.25	-0.03	-0.48	33,855	6.46	2.76	...	...	7.47	91.72
Pacific Premier Bancorp	PPBI	8.00	8.08	7.92	8.00	-0.01	-0.12	31,088	8.35	5.50	...	...	10.01	26.18
Pacific Sunwear of California	PSUN	1.49	1.50	1.35	1.39	-0.10	-6.71	580,544	3.59	1.11	...	...	... dd	-18.71
Pacira Pharmaceuticals	PCRX	10.85	10.98	10.44	10.50	-0.25	-2.33	272,971	15.34	6.51	...	...	... dd	21.39
PacWest Bancorp	PACW	22.99	23.19	22.56	22.78	-0.17	-0.74	186,249	25.50	13.00	0.72	3.16	18.67	20.21
Pain Therapeutics	PTIE	3.83	3.88	3.71	3.75	-0.07	-1.83	78,893	10.45	3.28	...	...	... dd	-1.32
Palomar Medical Technologies	PMTI	8.34	8.46	8.25	8.42	0.12	1.45	72,947	14.48	7.00	...	...	22.59	-9.46
P.A.M. Transportation Services	PTSI	11.20	11.75	10.63	11.09	-0.11	-0.98	6,635	12.58	9.03	...	...	... dd	16.74
Pan American Silver	PAAS	16.55	16.79	16.20	16.32	-0.10	-0.61	2,150,655	34.59	14.80	0.15	0.92	5.54	-25.17
Panera Bread Cl A	PNRA	144.47	146.52	143.04	145.54	1.60	1.11	512,161	165.99	96.68	...	...	29.70	2.89
Pantry	PTRY	13.07	13.60	13.07	13.44	0.37	2.83	155,626	19.47	9.52	...	...	31.28	12.28
Papa John's International	PZZA	46.31	47.13	46.23	46.63	0.50	1.08	101,764	50.45	26.95	...	...	20.36	23.75
Parametric Technology	PMTC	20.86	21.38	20.62	20.98	0.19	0.91	830,143	28.95	14.25	...	...	32.31	14.90
PAREXEL International	PRXL	26.18	26.43	25.97	26.17	-0.01	-0.04	412,820	28.74	15.26	...	...	36.15	26.18
Park-Ohio Holdings	PKOH	19.21	19.27	18.32	18.57	-0.58	-3.03	19,663	23.27	10.59	...	...	7.54	4.09
Park Sterling	PSTB	4.05	4.06	3.89	3.92	-0.14	-3.45	91,401	5.34	3.15	...	...	... dd	-3.92
Partner Communications ADS	PTNR	4.98	5.00	4.82	4.91	-0.24	-4.66	221,036	18.04	4.82	0.95	19.31	2.91	-44.46
Patrick Industries	PATK	11.97	13.44	11.86	12.95	1.15	9.75	180,658	14.47	1.54	...	...	9.42	215.85
Patriot National Bancorp	PNBK	1.81	1.84	1.75	1.75	0.09	5.42	600	2.19	1.52	...	...	... dd	...
Patriot Transportation Holding	PATR	20.16	20.56	19.48	19.61	-0.52	-2.58	3,853	26.50	17.76	...	...	23.87	-9.63
Patterson	PDCO	32.78	33.00	32.45	32.65	-0.02	-0.06	349,838	35.49	26.19	0.56	1.72	16.40	10.60
Patterson-UTI Energy	PTEN	15.46	16.04	15.10	15.26	-0.14	-0.91	4,115,256	34.09	14.36	0.20	1.31	6.85	-23.62
Paychex	PAYX	29.83	30.06	29.61	29.90	0.13	0.44	2,031,735	32.73	25.12	1.28	4.28	19.97	-0.70
PC Connection	PCCC	9.03	9.03	8.80	8.85	-0.08	-0.90	16,405	12.92	6.73	...	...	7.90	-20.20
PC Mall	MALL	5.35	5.50	5.35	5.40	0.04	0.82	8,210	8.78	4.80	...	...	33.50	-14.01

P	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	PC-Tel	PCTI	6.44	6.44	6.05	6.10	-0.28	-4.39	39,428	7.79	5.64	0.12	1.97	... dd	-10.82
PDF Solutions	PDFS	8.84	8.84	8.68	8.79	-0.01	-0.11	106,940	10.64	3.45	...	...	41.31	26.11
PDI	PDII	8.66	8.71	8.23	8.23	-0.33	-3.86	13,244	8.88	5.27	...	...	... dd	28.19
PDL BioPharma	PDLI	6.45	6.54	6.41	6.50	0.08	1.25	5,199,522	6.70	5.15	0.60	9.23	4.66	4.84
Peapack-Gladstone Financial	PGC	15.23	15.44	14.91	15.41	0.11	0.72	2,561	15.77	9.60	0.20	1.30	11.33	43.35
Peet's Coffee&Tea	PEET	61.80	62.86	61.22	61.83	-0.27	-0.43	136,872	77.60	48.67	...	...	53.24	-1.36
Pegasystems	PEGA	32.98	33.50	32.29	32.62	-0.44	-1.33	77,220	47.55	25.81	0.12	0.37	134.46	10.95
Pendrell	PCO	1.19	1.22	1.12	1.17	-0.02	-1.68	433,907	3.26	1.08	...	...	18.93	-54.30
Penford	PENX	9.10	9.25	9.00	9.23	-0.02	-0.22	21,875	9.94	4.78	...	...	... dd	81.76
Penn National Gaming	PENN	45.84	45.85	45.25	45.52	-0.33	-0.72	409,652	46.48	31.68	...	...	18.43	19.57
Penns Woods Bancorp	PWOD	37.70	38.84	37.50	37.50	-0.36	-0.95	4,729	42.00	31.00	1.88	5.01	10.90	-3.30
Penson Worldwide	PNSN	0.40	0.40	0.35	0.35	-0.05	-11.39	79,577	4.59	0.35	...	...	... dd	-69.83
Peoples Bancorp of North Carolina	PEBK	8.03	8.05	7.80	7.80	0.05	0.65	15,000	9.00	4.11	0.08	1.03	10.64	42.08
Peoples Bancorp (Ohio)	PEBO	19.25	19.61	18.85	19.07	-0.15	-0.78	26,621	19.87	9.51	0.44	2.31	12.13	28.76
People's United Financial	PBCT	11.79	12.00	11.77	11.90	0.12	1.02	3,446,355	13.96	10.50	0.64	5.38	20.06	-7.39
Perceptron	PRCP	5.64	5.73	5.52	5.54	-0.05	-0.89	6,289	7.50	4.26	...	...	12.26	16.39
Perfect World ADS	PWRD	12.27	12.27	11.58	11.59	-0.68	-5.54	558,865	27.10	8.44	...	...	3.89	10.70
Perficient	PRFT	12.02	12.14	11.44	11.58	-0.54	-4.46	110,042	12.95	6.41	...	...	29.14	15.68
Performance Technologies	PTIX	2.06	2.10	2.06	2.10	0.02	0.96	5,639	2.60	1.47	...	...	103.96	16.14
Pericom Semiconductor	PSEM	8.16	8.22	7.78	7.86	-0.30	-3.68	99,206	9.45	6.57	...	...	130.13	3.29
Perion Network	PERI	4.34	4.35	4.20	4.20	-0.15	-3.45	12,990	8.25	3.45	...	...	15.03	6.33
Perrigo	PRGO	100.64	102.29	100.39	101.43	0.81	0.81	555,858	108.60	75.89	0.32	0.32	25.70	4.24
Perry Ellis International	PERY	18.49	18.81	18.40	18.51	0.15	0.82	80,512	31.50	12.22	...	...	14.18	30.17
Pervasive Software	PVSW	6.55	7.10	6.55	6.89	0.38	5.84	29,516	7.93	5.26	...	...	46.37	18.38
PetMed Express	PETS	11.52	11.69	11.37	11.47	-0.07	-0.61	210,688	14.03	8.51	0.60	5.23	13.89	10.50
Petroleum Development	PETD	26.63	26.74	25.77	25.97	-0.69	-2.59	630,062	40.26	15.08	...	...	20.41	-26.03
PETsMART	PETM	55.70	56.41	55.20	55.62	-0.11	-0.20	2,688,271	59.36	37.76	0.56	1.01	21.85	8.44
P.F. Chang's China Bistro	PFCB	51.35	51.35	51.17	51.33	0.02	0.04	734,607	51.66	26.10	1.10	2.14	42.26	66.06
P&F Industries Cl A	PFIN	4.35	4.46	4.32	4.42	-0.05	-1.12	16,967	5.24	2.68	...	...	7.58	27.75
PGT	PGTI	2.55	2.73	2.47	2.73	0.15	5.81	15,546	3.00	0.98	...	...	... dd	165.05

P	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	PHI	PHII	24.26	24.26	22.75	22.75	-0.55	-2.36	1,200	26.36	16.95	...	...	36.52	-2.44
PHI Non-Voting	PHIIK	25.71	25.71	23.05	23.52	-2.20	-8.55	14,824	27.06	16.85	...	...	37.76	-5.35
PhotoMedex	PHMD	15.01	15.12	14.64	14.97	-0.08	-0.53	223,709	19.18	9.10	...	...	39.96	16.05
Photronics	PLAB	5.84	5.93	5.66	5.72	-0.14	-2.39	280,091	10.13	4.58	...	...	13.06	-5.92
Physicians Formula Holdings	FACE	3.55	3.66	3.45	3.50	-0.05	-1.41	28,734	4.99	2.54	...	...	66.79	9.37
PICO Holdings	PICO	21.72	21.75	21.33	21.50	-0.25	-1.15	70,882	30.54	18.56	...	...	... dd	4.47
Pinnacle Financial Partners	PNFP	16.97	17.07	16.77	16.96	-0.02	-0.12	187,093	18.76	10.21	...	...	13.81	5.02
Pixelworks	PXLW	2.27	2.49	2.26	2.39	0.08	3.46	62,645	2.78	1.71	...	...	... dd	-1.24
Plexus	PLXS	29.34	29.34	28.60	28.97	-0.31	-1.06	305,061	38.50	21.06	...	...	13.21	5.81
PLX Technology	PLXT	6.40	6.43	6.24	6.29	-0.13	-2.02	361,322	6.71	2.52	...	...	... dd	119.16
PMC-Sierra	PMCS	6.43	6.45	6.29	6.35	-0.09	-1.40	2,497,681	7.89	4.91	...	...	... dd	15.25
PMFG	PMFG	8.90	8.95	8.11	8.20	-0.68	-7.66	220,152	27.40	8.11	...	...	... dd	-57.97
Polycom	PLCM	11.68	11.79	11.28	11.40	-0.24	-2.06	2,800,722	34.30	10.85	...	...	17.60	-30.06
Pool	POOL	35.72	36.50	35.62	36.14	0.36	1.01	261,314	40.46	22.60	0.64	1.77	23.02	20.07
Popular	BPOP	1.47	1.60	1.44	1.56	0.11	7.59	9,308,193	2.92	1.08	...	...	8.60	12.23
Porter Bancorp	PBIB	1.77	1.77	1.77	1.77	0.07	4.26	231	6.37	1.54	...	...	... dd	-38.88
Portfolio Recovery Associates	PRAA	70.62	73.67	70.31	70.99	0.23	0.33	146,809	89.67	56.76	...	...	11.89	5.14
PostRock Energy	PSTR	2.02	2.21	1.90	1.90	...	...	11,606	6.73	1.87	...	...	1.13	-32.14
Potlatch REIT	PCH	29.55	29.84	29.37	29.66	0.08	0.27	171,699	37.30	28.01	1.24	4.18	29.75	-4.66
Powell Industries	POWL	35.28	35.66	34.06	34.36	-1.09	-3.07	31,185	41.64	25.76	...	...	... dd	9.85
Power Integrations	POWI	41.69	41.98	41.08	41.30	-0.55	-1.31	134,975	44.62	28.83	0.20	0.48	38.11	24.55
Power-One	PWER	3.66	3.70	3.56	3.64	-0.01	-0.27	976,196	8.62	3.51	...	...	5.74	-6.91
PowerSecure International	POWR	4.68	4.77	4.35	4.39	-0.28	-6.00	113,346	8.26	3.78	...	...	4.11	-11.31
Powerwave Technologies	PWAV	0.77	0.89	0.76	0.88	0.11	14.10	518,282	19.50	0.69	...	...	... dd	-57.75
Pozen	POZN	6.64	6.72	6.51	6.64	...	...	241,840	8.12	2.15	...	...	5.02	68.10
Preferred Bank Los Angeles	PFBC	12.40	12.54	11.88	11.88	-0.58	-4.65	28,822	13.35	7.00	...	...	4.77	59.46
Preformed Line Products	PLPC	56.90	57.10	56.65	56.65	0.13	0.23	1,537	77.46	40.92	0.80	1.41	9.59	-5.05
Premier Exhibitions	PRXI	2.44	2.46	2.29	2.31	-0.14	-5.71	96,815	3.75	1.46	...	...	... dd	-5.71
Premier Financial Bancorp	PFBI	7.72	7.72	6.96	7.36	-0.38	-4.96	16,077	8.49	3.75	...	...	8.31	67.18
Presidential Life	PLFE	9.85	9.89	9.16	9.26	-0.56	-5.70	58,539	12.21	7.27	0.25	2.70	7.76	-7.31

P	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	PRGX Global	PRGX	7.42	7.47	7.13	7.18	-0.22	-2.97	79,231	7.90	4.07	...	...	67.61	20.67
priceline.com	PCLN	659.53	679.09	655.74	660.08	2.40	0.36	1,326,817	774.96	411.26	...	...	29.90	41.13
PriceSmart	PSMT	71.57	72.06	70.34	71.02	-0.45	-0.63	214,312	84.32	40.26	0.60	0.84	33.63	2.05
Primoris Services	PRIM	11.19	11.51	11.14	11.50	0.29	2.59	455,391	17.10	9.49	0.12	1.04	10.40	-22.97
Primo Water	PRMW	1.32	1.37	1.29	1.32	0.03	2.33	208,667	15.80	1.25	...	...	... dd	-56.58
Princeton National Bancorp	PNBC	0.90	0.90	0.88	0.88	-0.03	-2.78	11,191	6.25	0.84	...	...	... dd	-41.72
PrivateBancorp	PVTB	14.61	14.90	14.51	14.72	0.12	0.82	355,860	16.46	6.44	0.04	0.27	30.90	34.06
Procera Networks	PKT	18.87	19.37	18.73	18.85	0.01	0.05	160,803	24.20	7.12	...	...	62.21	20.99
Progenics Pharmaceuticals	PGNX	8.00	8.04	7.81	7.88	-0.12	-1.50	115,604	11.34	4.50	...	...	13.16	-7.73
Progress Software	PRGS	20.06	20.64	19.99	20.54	0.46	2.29	376,716	27.45	16.71	...	...	28.35	6.15
Proofpoint	PFPT	12.95	13.44	12.94	13.07	0.07	0.54	32,125	17.11	12.90	...	...	...	-7.17
ProPhase Labs	PRPH	1.20	1.20	1.05	1.08	-0.04	-3.56	17,000	1.59	0.53	...	...	... dd	-6.08
Providence&Worcester Railroad	PWX	14.75	14.75	14.58	14.58	-0.13	-0.87	1,500	16.49	10.20	0.16	1.10	33.29	27.91
Provident Financial Holdings	PROV	10.97	11.00	10.83	10.93	-0.02	-0.18	21,925	11.56	6.90	0.16	1.46	14.22	17.27
Prudential Bancorp	PBIP	5.59	5.59	5.59	5.59	...	...	349	6.29	4.80	...	...	21.50	7.92
PSB Holdings	PSBH	4.48	4.48	4.48	4.48	0.16	3.70	100	5.59	4.04	...	...	22.89	-0.44
pSivida	PSDV	2.05	2.14	2.00	2.09	0.06	2.96	20,671	5.23	1.02	...	...	... dd	88.29
PSS World Medical	PSSI	19.35	19.51	18.95	19.17	-0.16	-0.83	1,401,317	29.47	18.50	...	...	13.45	-20.75
Pulaski Financial	PULB	7.30	7.30	7.17	7.25	-0.05	-0.68	9,372	8.07	6.15	0.38	5.24	12.74	2.69

Q	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	QAD Cl A	QADA	11.37	11.80	11.37	11.53	-0.11	-0.95	22,333	14.24	8.86	0.29	2.50	17.73	9.81
QAD Cl B	QADB	11.63	11.70	11.50	11.50	-0.35	-2.95	1,284	14.77	8.30	0.24	2.09	17.68	11.65
QC Holdings	QCCO	4.04	4.10	3.88	3.92	-0.12	-2.97	4,384	4.99	2.50	0.20	5.10	6.53	-2.49
QCR Holdings	QCRH	12.06	12.10	12.00	12.10	0.08	0.66	3,548	12.45	8.42	0.08	0.66	10.42	32.97
Qiagen	QGEN	16.60	16.73	16.45	16.55	-0.20	-1.19	1,087,233	19.94	12.47	...	...	...	19.84
Qlik Technologies	QLIK	24.14	25.05	23.99	24.70	0.48	1.98	2,029,758	35.62	19.59	...	...	343.53	2.07
QLogic	QLGC	14.58	14.72	14.48	14.61	-0.07	-0.48	1,239,889	19.00	11.95	...	...	12.21	-2.60
QLT	QLTI	6.71	6.75	6.65	6.74	0.04	0.60	64,257	8.05	5.35	...	...	... dd	-6.39
Qualcomm	QCOM	57.41	58.30	57.35	57.93	0.71	1.24	16,005,332	68.87	45.98	1.00	1.73	20.49	5.90
Quality Distribution	QLTY	11.71	11.85	11.11	11.24	-0.42	-3.60	124,733	14.61	8.01	...	...	10.42	-0.09
Quality Systems	QSII	29.46	29.75	29.15	29.34	-0.05	-0.17	462,002	50.70	28.75	0.70	2.39	22.97	-20.68
Qualstar	QBAK	1.97	1.98	1.97	1.98	...	0.07	1,200	2.13	1.58	...	...	... dd	4.17
Quantum Fuel Systems Technologies Worldwide	QTWW	0.48	0.53	0.47	0.49	0.04	8.91	660,439	6.29	0.41	...	...	... dd	-32.86
Questcor Pharmaceuticals	QCOR	40.80	41.83	40.51	40.74	0.03	0.07	2,124,492	46.84	20.95	...	...	25.33	-2.02
Quest Software	QSFT	24.97	25.25	24.94	25.13	0.15	0.60	653,441	25.51	14.61	...	...	49.71	35.11
QuickLogic	QUIK	3.18	3.30	3.07	3.10	-0.08	-2.52	120,323	4.64	1.84	...	...	... dd	19.23
Quidel	QDEL	15.73	15.80	15.27	15.34	-0.46	-2.91	112,478	19.37	12.35	...	...	... dd	1.39
QuinStreet	QNST	8.22	8.30	7.95	8.01	-0.21	-2.55	114,146	16.36	7.80	...	...	19.06	-14.42

R	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Radio One Cl D	ROIAK	1.00	1.09	1.00	1.03	0.03	3.00	45,781	2.94	0.91	...	...	... dd	3.00
Radisys	RSYS	6.04	6.11	5.72	5.78	-0.27	-4.46	96,563	8.86	4.01	...	...	... dd	14.23
Radnet	RDNT	2.97	2.98	2.75	2.80	-0.16	-5.41	101,715	5.19	1.87	...	...	13.19	31.46
RADVision	RVSN	11.76	11.77	11.67	11.69	-0.07	-0.60	730,972	11.79	4.55	...	...	... dd	38.02
Radware	RDWR	38.66	39.04	38.15	38.32	-0.17	-0.44	111,073	40.83	18.98	...	...	37.19	31.01
Rambus	RMBS	4.38	4.40	4.24	4.28	-0.09	-2.06	584,105	18.55	4.00	...	...	... dd	-43.31
Ramtron International	RMTR	1.95	1.99	1.92	1.95	-0.03	-1.52	14,038	3.47	1.81	...	...	62.50	...
Randgold Resources ADS	GOLD	78.85	79.49	76.94	77.65	-1.98	-2.49	681,584	120.73	72.91	0.40	0.52	18.84	-23.95
Raptor Pharmaceutical	RPTP	5.38	5.42	5.28	5.33	-0.07	-1.30	196,117	7.90	3.66	...	...	... dd	-14.86
Raven Industries	RAVN	64.54	67.80	64.51	65.95	1.56	2.42	53,085	71.12	43.23	0.84	1.27	22.35	6.54
RBC Bearings	ROLL	44.80	45.22	44.39	44.89	0.09	0.20	73,401	48.05	29.39	...	...	22.73	7.65
RCM Technologies	RCMT	5.81	5.90	5.73	5.86	0.06	1.03	10,107	6.16	3.98	...	...	18.25	13.13
RDA Microelectronics	RDA	10.60	10.66	10.40	10.41	-0.12	-1.09	33,939	14.25	7.06	...	...	8.08	-4.71
ReachLocal	RLOC	9.18	9.26	8.88	9.00	-0.16	-1.75	70,359	22.10	6.05	...	...	... dd	45.63
Real Goods Solar Cl A	RSOL	1.36	1.44	1.35	1.36	-0.06	-4.23	1,589	3.06	0.99	...	...	... dd	-4.90
RealNetworks	RNWK	8.61	8.70	8.46	8.53	-0.11	-1.27	31,343	15.00	6.81	...	...	... dd	13.73
RealPage	RP	18.88	18.95	18.50	18.66	-0.25	-1.32	400,561	29.68	16.03	...	...	1203.87	-26.16
Recovery Energy	RECV	3.09	3.30	3.09	3.30	0.12	3.77	24,266	11.92	2.31	...	...	...	9.63
Rediff.com India ADS	REDF	4.98	5.00	4.75	4.85	-0.09	-1.82	65,829	14.48	4.73	...	...	... dd	-36.35
Red Robin Gourmet Burgers	RRGB	32.17	32.98	31.80	32.12	0.10	0.31	236,202	39.32	21.68	...	...	21.46	15.96
Regeneron Pharmaceuticals	REGN	126.42	130.15	124.94	126.07	-0.10	-0.08	768,380	145.04	42.83	...	...	... dd	127.44
Reis	REIS	8.71	8.71	8.40	8.49	-0.17	-1.96	18,732	12.49	7.74	...	...	19.39	-6.91
Reliv International	RELV	1.20	1.29	1.20	1.20	0.02	1.69	1,750	2.07	1.14	0.04	3.33	15.63	-2.44
Renasant	RNST	15.35	15.46	14.81	14.94	-0.43	-2.80	73,399	17.16	11.80	0.68	4.55	15.61	-0.40
Renewable Energy Group	REGI	6.76	6.86	6.46	6.60	-0.16	-2.37	24,067	10.65	6.46	...	...	4.09	-34.00
Rent-A-Center	RCII	33.24	33.82	33.08	33.48	0.30	0.90	327,885	39.50	21.30	0.64	1.91	11.64	-9.51
Rentrak	RENT	16.47	16.61	15.50	15.67	-0.73	-4.45	33,837	23.27	11.23	...	...	... dd	9.73
Repligen	RGEN	4.64	4.72	4.53	4.54	-0.05	-1.09	48,867	7.29	2.90	...	...	... dd	30.84
Republic Airways Holdings	RJET	4.86	4.97	4.80	4.84	-0.05	-1.02	542,472	6.33	2.47	...	...	... dd	41.11
Republic Bancorp (Kentucky) Cl A	RBCAA	20.99	21.09	20.50	20.62	-0.13	-0.63	22,941	27.90	15.73	0.66	3.20	4.13	-9.96

R	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Republic First Bancorp	FRBK	1.91	1.94	1.78	1.92	0.01	0.26	20,121	2.73	1.13	...	...	... dd	32.07
Research in Motion	RIMM	11.36	11.48	10.97	11.06	-0.44	-3.83	12,426,622	43.91	10.87	...	...	5.10	-23.72
Resource America Cl A	REXI	6.22	6.34	6.10	6.13	-0.07	-1.05	8,250	7.19	4.03	0.12	1.96	... dd	31.65
Resources Connection	RECN	11.90	12.04	11.74	11.92	0.02	0.17	200,044	14.49	8.26	0.20	1.68	13.62	12.56
Responsys	MKTG	10.36	11.01	10.16	10.66	0.30	2.90	696,752	18.19	7.30	...	...	81.13	19.91
Retail Opportunity Investment	ROIC	12.00	12.06	11.95	12.03	0.01	0.08	256,839	12.80	10.21	0.52	4.32	129.91	1.60
Retail Opportunity Investment Wt	ROICW	0.97	0.98	0.97	0.98	-0.01	-1.01	2,408	1.75	0.55	...	...	...	34.25
Retalix	RTLX	19.07	19.07	19.00	19.05	-0.20	-1.04	1,900	21.25	11.63	...	...	32.54	17.67
Rex Energy	REXX	10.69	11.04	9.93	10.06	-0.23	-2.24	1,570,908	18.00	8.80	...	...	17.05	-31.84
RF Industries	RFIL	3.36	3.40	3.36	3.40	0.04	1.05	2,550	4.61	2.89	0.20	5.88	48.50	-9.33
RF Micro Devices	RFMD	3.72	3.75	3.60	3.61	-0.09	-2.43	2,715,129	7.89	3.57	...	...	1164.52	-33.15
R.G. Barry	DFZ	13.29	13.74	13.15	13.58	0.33	2.49	41,139	14.21	8.15	0.32	2.36	11.76	12.42
RGC Resources	RGCO	17.14	17.47	17.14	17.40	0.26	1.54	1,900	19.52	15.01	0.70	4.02	18.03	-1.95
Richardson Electronics	RELL	12.01	12.01	11.81	11.87	-0.14	-1.17	37,036	15.40	11.15	0.20	1.68	44.11	-3.42
Rick's Cabaret International	RICK	7.78	7.99	7.51	7.60	-0.15	-1.94	47,627	10.50	6.06	...	...	8.20	-10.17
Rigel Pharmaceuticals	RIGL	7.71	7.84	7.56	7.60	-0.13	-1.68	212,981	10.60	6.57	...	...	... dd	-3.68
RigNet	RNET	16.72	16.77	15.91	16.10	-0.69	-4.11	12,526	18.73	12.52	...	...	22.82	-3.82
Rimage	RIMG	7.75	7.88	7.60	7.66	-0.11	-1.42	51,217	15.73	7.60	0.68	8.88	... dd	-31.91
Riverbed Technology	RVBD	16.76	16.90	16.54	16.66	-0.08	-0.48	3,405,208	41.83	15.25	...	...	48.36	-29.11
Riverview Bancorp	RVSB	1.37	1.38	1.27	1.33	-0.04	-2.92	20,549	3.18	1.27	...	...	... dd	-43.88
Rochester Medical	ROCM	10.21	10.36	10.01	10.14	-0.12	-1.17	14,868	10.80	6.60	...	...	193.88	22.17
Rockville Financial	RCKB	11.50	11.51	11.16	11.23	-0.27	-2.35	63,103	11.99	8.89	0.36	3.21	26.96	8.40
Rockwell Medical Technologies	RMTI	8.22	8.30	7.67	7.81	-0.41	-4.99	94,138	16.91	6.80	...	...	... dd	-7.79
Rocky Brands	RCKY	12.41	12.50	12.31	12.36	-0.14	-1.12	5,437	14.33	8.75	...	...	10.93	37.03
Rocky Mountain Chocolate Factory	RMCF	10.51	10.55	10.31	10.37	-0.14	-1.33	9,787	11.09	7.14	0.44	4.24	16.83	21.43
Rodman&Renshaw Capital Group	RODM	0.57	0.57	0.50	0.54	-0.01	-1.82	104,544	1.73	0.40	...	...	... dd	22.73
Rofin-Sinar Technologies	RSTI	20.65	20.74	20.15	20.39	-0.23	-1.12	198,778	36.64	18.27	...	...	12.11	-10.77
Roma Financial	ROMA	8.05	8.18	8.05	8.14	0.06	0.74	42,050	11.22	7.80	0.32	3.93	37.08	-17.28
Rosetta Resources	ROSE	41.78	42.99	40.84	41.21	-0.56	-1.34	692,843	58.04	30.42	...	...	19.46	-5.26
Ross Stores	ROST	60.37	61.90	60.27	61.26	0.91	1.51	2,123,512	64.79	33.50	0.56	0.91	19.89	28.89

R	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Rovi	ROVI	25.97	26.02	25.02	25.25	-0.63	-2.43	896,101	59.31	23.20	...	...	... dd	2.73
Royal Bancshares of Pennsylvania Cl A	RBPAA	1.50	1.57	1.50	1.55	-0.13	-7.74	2,936	1.85	0.75	...	...	... dd	24.00
Royal Gold	RGLD	66.85	68.32	65.75	67.01	...	...	1,013,723	83.87	55.00	0.60	0.90	42.36	-0.62
RPX	RPXC	14.01	14.20	13.33	13.54	-0.48	-3.42	170,480	31.41	11.02	...	...	25.70	7.04
R.R. Donnelley&Sons	RRD	10.44	10.50	10.22	10.30	-0.12	-1.15	2,280,867	21.34	9.95	1.04	10.10	... dd	-28.62
RRSat Global Communications Network	RRST	4.69	4.69	4.36	4.59	-0.10	-2.13	1,839	7.75	3.50	0.46	10.02	18.37	19.56
RTI Biologics	RTIX	3.55	3.58	3.49	3.51	-0.06	-1.68	177,055	4.79	2.54	...	...	21.49	-20.95
Rubicon Technology	RBCN	8.93	9.09	8.68	8.84	-0.12	-1.34	537,704	23.55	8.20	...	...	12.77	-5.86
Rudolph Technologies	RTEC	8.65	8.68	8.29	8.34	-0.31	-3.58	388,477	11.82	6.02	...	...	13.41	-9.94
Rue21	RUE	27.49	28.48	27.43	27.70	0.12	0.44	309,225	37.33	19.69	...	...	17.82	28.24
Rurban Financial	RBNF	5.80	5.80	5.78	5.80	0.02	0.35	2,561	6.00	2.35	...	...	10.74	120.53
Rush Enterprises Cl A	RUSHA	16.69	16.99	16.52	16.62	-0.02	-0.12	402,122	24.66	12.76	...	...	10.31	-20.55
Rush Enterprises Cl B	RUSHB	13.88	14.09	13.60	13.78	-0.05	-0.36	26,405	21.01	10.58	...	...	8.55	-18.94
Ruth's Hospitality Group	RUTH	6.47	6.50	6.33	6.39	-0.07	-1.08	147,199	7.74	3.79	...	...	... dd	28.57
Ryanair Holdings ADS	RYAAY	30.36	31.51	30.24	30.93	-0.20	-0.64	389,212	37.12	23.87	...	...	12.32	11.02

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Saba Software	SABA	8.22	8.38	7.99	8.08	-0.15	-1.82	185,017	13.11	5.07	...	...	... dd	2.41
Sabra Healthcare REIT	SBRA	13.73	13.78	13.55	13.68	-0.05	-0.36	226,497	17.56	7.86	1.32	9.65	31.69	13.15
Safety Insurance Group	SAFT	41.10	41.30	40.20	40.48	-0.77	-1.87	45,103	45.71	35.50	2.00	4.94	17.68	...
Sagent Pharmaceuticals	SGNT	16.79	16.90	15.78	15.99	-0.89	-5.27	34,534	29.23	13.50	...	...	... dd	-23.86
Saia	SAIA	19.44	20.14	19.34	19.73	0.37	1.91	161,745	21.29	9.27	...	...	19.93	58.09
Salem Communications	SALM	4.58	4.68	4.51	4.56	-0.02	-0.44	17,285	5.70	2.12	0.14	3.07	28.82	77.43
Salix Pharmaceuticals	SLXP	49.98	51.17	49.91	50.75	0.78	1.56	998,201	53.99	25.64	...	...	33.65	6.06
Sanderson Farms	SAFM	52.90	54.61	52.85	53.90	0.88	1.66	224,603	55.05	38.07	0.68	1.26	... dd	7.52
SanDisk	SNDK	32.59	32.94	32.17	32.62	0.06	0.18	4,455,836	53.46	31.34	...	...	9.19	-33.71
Sandy Spring Bancorp	SASR	17.84	18.11	17.32	17.46	-0.32	-1.80	47,221	19.87	13.64	0.48	2.75	11.96	-0.51
Sangamo BioSciences	SGMO	4.65	4.73	4.35	4.43	-0.22	-4.73	171,492	7.24	2.36	...	...	... dd	55.99
Sanmina-SCI	SANM	7.60	7.70	7.24	7.29	-0.30	-3.95	716,131	12.55	6.01	...	...	17.10	-21.70
Sanofi Rts 12/31/2020	GCVRZ	1.31	1.36	1.31	1.33	-0.03	-2.21	1,430,140	2.75	0.89	...	...	...	10.83
Santarus	SNTS	5.80	5.93	5.79	5.82	0.02	0.34	392,487	6.60	2.40	...	...	65.84	75.83
Sapient	SAPE	10.67	10.76	10.48	10.59	-0.10	-0.94	931,588	16.25	9.00	...	...	21.49	-15.95
Savannah Bancorp	SAVB	5.04	5.04	5.03	5.04	...	...	4,167	7.96	4.22	...	...	... dd	1.82
Savient Pharmaceuticals	SVNT	0.81	0.85	0.80	0.81	0.01	1.27	1,094,680	8.49	0.78	...	...	... dd	-63.66
SBA Communications	SBAC	50.55	51.25	50.49	50.75	0.34	0.67	1,146,501	55.85	32.36	...	...	... dd	18.13
Scansource	SCSC	31.37	31.53	30.64	30.81	-0.63	-2.00	79,626	40.00	27.20	...	...	11.60	-14.42
SCBT Financial	SCBT	32.52	32.81	31.55	31.85	-0.62	-1.91	29,724	34.89	24.02	0.68	2.14	16.39	9.79
Schnitzer Steel Industries	SCHN	27.56	28.35	26.90	27.13	-0.39	-1.40	533,108	59.68	25.59	0.75	2.76	8.71	-35.83
Scholastic	SCHL	28.64	28.90	28.49	28.69	...	...	339,914	40.17	23.32	0.50	1.74	12.04	-4.27
School Specialty	SCHS	2.53	2.57	2.42	2.43	-0.11	-4.33	85,217	15.84	2.15	...	...	... dd	-2.80
SciClone Pharmaceuticals	SCLN	6.00	6.05	5.82	5.88	-0.09	-1.51	223,467	6.97	3.41	...	...	10.54	37.06
Scientific Games	SGMS	8.91	9.01	8.74	8.74	-0.17	-1.91	399,501	13.08	6.50	...	...	... dd	-9.90
Scientific Learning	SCIL	1.35	1.41	1.35	1.35	-0.07	-4.93	6,756	3.50	1.21	...	...	... dd	-46.22
SciQuest	SQI	14.33	15.04	13.97	14.89	0.52	3.62	517,513	18.45	11.35	...	...	131.54	4.34
SeaChange International	SEAC	8.01	8.31	8.01	8.17	0.19	2.38	229,146	11.66	6.29	...	...	... dd	16.22
Seacoast Banking of Florida	SBCF	1.42	1.57	1.42	1.49	-0.06	-3.87	365,902	1.94	1.16	...	...	39.84	-1.97
Seagate Technology	STX	26.99	27.00	25.78	26.36	-1.49	-5.35	20,112,199	32.55	9.05	1.00	3.79	6.20	60.73

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Seanergy Maritime Holdings	SHIP	2.64	2.76	2.64	2.76	0.15	5.54	1,200	7.63	1.96	...	...	... dd	27.77
Sears Holdings	SHLD	56.14	57.26	55.46	56.76	0.79	1.41	886,499	85.90	28.89	...	...	... dd	78.60
Seattle Genetics	SGEN	21.37	21.46	20.20	20.42	-1.01	-4.71	1,413,167	22.40	12.29	...	...	... dd	22.17
Security National Financial Cl A	SNFCA	2.40	2.45	2.34	2.40	0.01	0.41	15,969	2.45	1.05	...	...	6.81	54.59
SEI Investments	SEIC	18.09	18.17	17.84	17.93	-0.07	-0.39	820,946	24.82	13.73	0.30	1.67	16.15	3.34
Select Comfort	SCSS	25.78	26.66	25.70	26.29	0.66	2.58	1,034,535	35.60	11.89	...	...	22.77	21.21
Selective Insurance Group	SIGI	16.94	17.09	16.70	16.79	-0.18	-1.06	152,106	19.00	12.10	0.52	3.10	54.73	-5.30
SemiLEDS	LEDS	3.52	3.52	3.37	3.43	-0.05	-1.44	15,572	10.10	2.60	...	...	... dd	0.59
Semtech	SMTC	24.68	24.75	24.07	24.17	-0.41	-1.67	403,650	30.46	19.16	...	...	18.27	-2.62
Seneca Foods Cl A	SENEA	23.88	24.43	22.28	22.50	-1.38	-5.78	18,816	29.78	18.13	...	...	23.53	-12.86
Seneca Foods Cl B	SENEB	23.16	23.16	23.16	23.16	-1.02	-4.22	200	29.25	16.94	...	...	24.22	-11.06
Senomyx	SNMX	2.66	2.68	2.47	2.51	-0.12	-4.56	121,295	6.44	2.01	...	...	... dd	-27.87
Sequenom	SQNM	4.45	4.54	4.33	4.38	-0.03	-0.68	2,604,188	8.71	3.52	...	...	... dd	-1.57
ServiceSource International	SREV	12.77	12.96	12.51	12.66	-0.09	-0.71	959,672	23.60	11.80	...	...	... dd	-19.31
Shanda Games ADS	GAME	4.31	4.35	4.25	4.25	-0.02	-0.47	250,284	7.55	3.46	...	...	6.15	8.70
Shenandoah Telecommunications	SHEN	10.60	10.71	10.13	10.21	-0.39	-3.68	49,785	18.34	9.01	0.33	3.23	16.38	-2.58
Shengkai Innovations	VALV	0.94	0.96	0.90	0.92	-0.01	-1.08	161,086	3.85	0.56	...	...	0.57	46.03
Shiloh Industries	SHLO	9.77	9.93	9.45	9.51	-0.25	-2.56	20,583	12.34	7.11	...	...	17.98	13.48
Shire ADS	SHPGY	90.64	91.46	90.22	90.58	-0.65	-0.71	243,352	108.79	85.99	0.76	0.83	20.13	-12.82
Shoe Carnival	SCVL	21.60	21.85	21.07	21.27	-0.28	-1.30	75,710	22.70	12.79	...	...	15.64	24.14
Shore Bancshares	SHBI	6.22	6.35	6.01	6.24	0.16	2.63	1,200	8.11	3.95	0.04	0.64	... dd	21.17
ShoreTel	SHOR	4.20	4.22	3.95	3.97	-0.24	-5.70	214,739	11.34	3.95	...	...	...	-37.77
Shuffle Master	SHFL	15.60	15.71	15.20	15.28	-0.31	-1.99	447,415	18.77	7.35	...	...	24.70	30.38
Shutterfly	SFLY	25.35	25.72	24.84	25.22	-0.09	-0.36	843,107	64.45	21.34	...	...	75.44	10.81
Sierra Bancorp	BSRR	8.84	9.01	8.64	8.71	-0.12	-1.36	20,858	11.73	8.47	0.24	2.76	15.11	-1.02
Sierra Wireless	SWIR	8.08	8.46	8.07	8.28	0.18	2.22	175,251	12.37	6.02	...	...	... dd	18.03
SI Financial Group	SIFI	11.30	11.35	11.01	11.25	-0.10	-0.88	11,166	11.75	8.76	0.12	1.07	43.09	14.21
Sify Technologies ADS	SIFY	2.29	2.46	2.18	2.22	-0.05	-2.20	167,869	6.48	2.00	...	...	... dd	-44.78
Siga Technologies	SIGA	2.64	2.76	2.41	2.46	-0.17	-6.46	279,883	14.73	1.78	...	...	9.18	-2.38
Sigma-Aldrich	SIAL	70.62	71.71	70.20	71.09	0.88	1.25	936,901	76.16	56.18	0.80	1.13	19.06	13.82

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Sigma Designs	SIGM	5.61	5.65	5.32	5.46	-0.14	-2.50	239,159	11.57	4.65	...	...	... dd	-9.00
Signature Bank	SBNY	60.75	61.81	60.60	61.01	1.22	2.04	459,448	66.90	44.07	...	...	18.25	1.70
Silgan Holdings	SLGN	42.75	42.98	42.22	42.25	-0.42	-0.98	129,853	45.16	33.67	0.48	1.14	14.86	9.34
Silicom	SILC	14.15	14.29	13.91	13.91	-0.24	-1.70	4,994	21.64	12.17	...	...	11.55	-20.70
Silicon Graphics International	SGI	5.42	5.45	5.18	5.26	-0.16	-2.95	274,891	18.44	5.02	...	...	... dd	-54.10
Silicon Image	SIMG	4.35	4.36	4.16	4.20	-0.14	-3.23	531,785	7.70	4.16	...	...	... dd	-10.64
Silicon Laboratories	SLAB	32.79	33.12	32.72	32.98	0.05	0.15	404,478	48.50	30.36	...	...	27.94	-24.04
Silicon Motion Technology ADS	SIMO	14.73	14.74	13.80	13.87	-0.46	-3.21	419,637	24.98	8.27	...	...	2.43	-32.28
Siliconware Precision Industries ADS	SPIL	5.25	5.32	5.24	5.29	0.04	0.76	590,326	6.74	3.92	0.28	5.27	19.92	21.33
Silver Standard Resources	SSRI	10.84	11.09	10.54	10.93	0.11	1.02	1,742,645	31.75	10.06	...	...	13.12	-20.91
Simmons First National Cl A	SFNC	24.29	24.49	24.03	24.16	-0.18	-0.74	78,799	28.54	18.71	0.80	3.31	15.61	-11.14
Sina	SINA	54.90	54.91	52.45	52.92	-1.82	-3.32	1,932,662	128.17	46.86	...	...	... dd	1.77
Sinclair Broadcast Group Cl A	SBGI	8.67	8.85	8.50	8.61	-0.02	-0.23	692,166	13.33	6.60	0.48	5.57	7.76	-24.01
Sinovac Biotech	SVA	1.75	1.83	1.75	1.78	...	...	70,930	4.07	1.64	...	...	... dd	-19.09
Sirius XM Radio	SIRI	2.01	2.02	1.89	1.96	-0.02	-1.01	53,187,730	2.44	1.27	...	...	28.08	7.69
Sirona Dental Systems	SIRO	44.44	44.66	44.03	44.11	0.03	0.07	435,635	56.47	38.69	...	...	21.12	0.16
Skullcandy	SKUL	12.45	12.99	12.41	12.79	0.37	2.98	402,949	23.40	11.79	...	...	19.16	2.16
Sky-mobi ADS	MOBI	2.26	2.26	2.01	2.05	-0.21	-9.29	152,393	11.87	2.01	...	...	12.76	-32.79
SkyPeople Fruit Juice	SPU	1.50	1.55	1.45	1.46	0.01	0.69	52,871	3.42	1.37	...	...	3.99	-21.51
Skywest	SKYW	7.65	7.70	7.28	7.39	-0.35	-4.52	873,692	15.66	7.28	0.16	2.17	... dd	-41.30
Skyworks Solutions	SWKS	25.09	25.66	24.67	25.53	0.44	1.75	4,400,040	29.01	13.72	...	...	23.57	57.40
SLM	SLM	13.36	13.68	13.25	13.37	0.10	0.75	3,981,235	17.11	10.91	0.50	3.74	13.19	-0.22
Smart Balance	SMBL	5.79	5.81	5.69	5.73	-0.08	-1.38	241,540	7.15	4.47	...	...	34.60	6.90
SmartHeat	HEAT	3.71	5.00	3.58	4.34	0.62	16.67	560,870	19.90	2.54	...	...	... dd	35.63
SMART Technologies	SMT	1.45	1.50	1.45	1.47	0.03	2.08	218,536	7.28	1.38	...	...	...	-60.16
Smith Micro Software	SMSI	1.58	1.59	1.51	1.54	-0.06	-3.75	128,803	5.38	0.96	...	...	... dd	36.28
Smith&Wesson Holding	SWHC	6.63	6.80	6.55	6.58	-0.01	-0.15	1,868,739	8.62	2.29	...	...	52.98	50.92
SMTC	SMTX	3.41	3.55	3.37	3.44	-0.01	-0.29	26,059	4.00	1.17	...	...	19.80	21.99
Snyders-Lance	LNCE	25.90	26.25	25.69	25.71	-0.23	-0.89	305,997	27.09	18.78	0.64	2.49	42.65	14.27
SodaStream International	SODA	32.22	32.78	31.66	31.78	-0.52	-1.61	399,054	79.72	27.60	...	...	17.97	-2.78

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Sohu.com	SOHU	44.29	44.75	43.10	43.66	-0.63	-1.42	512,421	90.37	41.18	...	...	11.70	-12.68
Solazyme	SZYM	9.86	9.92	9.62	9.71	-0.12	-1.22	491,166	27.47	7.68	...	...	... dd	-18.40
Solta Medical	SLTM	2.77	2.81	2.70	2.70	-0.09	-3.23	96,195	3.32	1.15	...	...	... dd	-14.01
Somerset Hills Bancorp	SOMH	8.52	8.52	8.50	8.50	-0.40	-4.49	5,522	9.24	7.10	0.32	3.76	14.98	13.33
Sonic	SONC	8.12	8.19	8.04	8.05	-0.01	-0.12	806,618	11.70	6.35	...	...	32.94	19.61
Sonus Networks	SONS	2.43	2.45	2.32	2.36	-0.06	-2.48	1,354,887	3.42	1.97	...	...	... dd	-1.67
SORL Auto Parts	SORL	2.97	3.00	2.82	2.94	-0.03	-1.01	50,402	5.64	2.28	...	...	4.01	25.11
SoundBite Communications	SDBT	2.30	2.35	2.28	2.35	-0.01	-0.42	23,356	3.33	2.09	...	...	... dd	4.44
Sourcefire	FIRE	53.59	54.85	53.20	54.10	0.52	0.97	470,918	59.64	23.26	...	...	283.54	67.08
Southern Community Financial	SCMF	2.72	2.78	2.72	2.73	0.05	2.05	14,677	2.85	1.00	...	...	39.24	129.83
Southern First Bancshares	SFST	8.75	8.75	8.56	8.56	-0.19	-2.17	487	9.55	5.23	...	...	31.54	31.70
Southern Missouri Bancorp	SMBC	22.52	24.00	22.51	22.72	0.21	0.93	1,678	26.70	19.85	0.48	2.11	7.76	1.11
Southern National Bancorp of Virginia	SONA	7.03	7.09	6.93	6.95	0.10	1.46	2,035	7.14	5.69	0.06	0.86	15.72	13.93
Southside Bancshares	SBSI	21.10	21.25	21.07	21.24	0.24	1.14	93,172	21.86	16.95	0.80	3.77	9.21	2.96
Southwest Bancorp	OKSB	8.99	9.11	8.93	9.00	-0.02	-0.22	44,192	12.59	3.75	...	...	... dd	51.01
Span-America Medical Systems	SPAN	17.90	17.90	17.26	17.45	-0.42	-2.35	4,100	18.40	12.99	0.50	2.87	10.60	22.03
Spanish Broadcasting System Cl A	SBSA	4.09	4.12	3.96	3.97	-0.11	-2.70	73,444	7.78	0.95	...	...	2.63	32.33
Spartan Motors	SPAR	4.24	4.31	4.10	4.12	-0.12	-2.83	99,498	6.67	3.65	0.10	2.43	... dd	-14.35
Spartan Stores	SPTN	17.37	17.74	17.37	17.47	0.06	0.34	78,886	21.37	14.01	0.32	1.83	12.51	-5.57
Spectranetics	SPNC	9.82	10.05	9.78	9.85	-0.01	-0.10	172,554	11.20	5.16	...	...	326.16	36.43
Spectrum Pharmaceuticals	SPPI	11.45	11.53	11.00	11.09	-0.34	-2.97	871,091	16.00	6.94	...	...	8.80	-24.20
Spirit Airlines	SAVE	20.93	21.20	20.56	20.80	0.02	0.10	288,977	24.75	10.18	...	...	...	33.33
Splunk	SPLK	30.42	32.55	30.09	31.63	1.61	5.36	508,387	37.34	28.49	...	...	... dd	-10.85
Sport Chalet Cl A	SPCHA	1.19	1.19	1.19	1.19	0.08	7.21	100	2.30	1.05	...	...	...	-25.63
Sport Chalet Cl B	SPCHB	1.60	1.60	1.60	1.60	0.07	4.44	200	2.78	1.53	...	...	...	-27.36
Spreadtrum Communications	SPRD	15.80	15.89	15.01	15.32	-0.38	-2.42	711,407	29.98	8.59	...	...	5.87	-26.63
SPS Commerce	SPSC	27.75	28.00	26.98	27.18	-0.52	-1.88	61,947	28.10	15.04	...	...	26.61	4.74
SRI/Surgical Express	STRC	3.67	3.67	3.63	3.66	-0.04	-1.08	10,788	4.97	2.65	...	...	... dd	-13.27
SRS Labs	SRSL	9.15	9.15	9.06	9.10	-0.05	-0.55	22,462	10.14	5.43	...	...	9100.00	58.26
SS&C Technologies Holdings	SSNC	23.26	23.30	23.04	23.29	0.04	0.17	167,408	24.58	13.28	...	...	32.33	28.96

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Staar Surgical	STAA	9.75	9.97	9.50	9.57	-0.17	-1.75	95,321	11.79	4.48	...	...	287.39	-8.77
Stamps.com	STMP	25.77	26.00	24.35	24.76	-1.08	-4.18	357,222	33.73	11.64	...	...	10.64	-5.24
Standard Microsystems	SMSC	36.44	36.55	36.43	36.48	0.03	0.08	644,194	36.88	17.98	...	...	79.39	41.56
Standard Parking	STAN	19.35	19.49	18.50	18.80	-0.57	-2.94	45,535	21.48	14.48	...	...	18.23	5.20
Stanley Furniture	STLY	4.20	4.21	4.08	4.09	-0.04	-0.97	18,298	5.54	2.50	...	...	... dd	36.79
Staples	SPLS	13.44	13.65	13.33	13.61	0.26	1.95	14,870,271	17.09	11.94	0.44	3.23	9.64	-2.02
Starbucks	SBUX	53.81	54.40	53.07	53.37	-0.33	-0.61	7,870,189	62.00	33.72	0.68	1.27	31.04	16.00
Star Bulk Carriers	SBLK	0.76	0.76	0.75	0.75	-0.01	-0.67	242,219	2.20	0.71	0.06	8.05	... dd	-16.31
Star Scientific	CIGX	3.33	3.45	3.30	3.39	0.06	1.80	679,927	5.35	1.50	...	...	... dd	55.50
State Auto Financial	STFC	13.43	13.61	13.23	13.32	-0.16	-1.19	32,784	18.00	10.09	0.60	4.50	... dd	-1.99
S&T Bancorp	STBA	17.27	17.48	16.73	16.87	-0.35	-2.03	77,668	23.34	15.21	0.60	3.56	12.44	-13.71
StealthGas	GASS	5.95	6.05	5.90	5.99	0.09	1.53	46,761	6.72	3.40	...	...	14.65	55.18
STEC	STEC	7.40	7.40	7.17	7.23	-0.14	-1.90	379,219	18.48	6.53	...	...	1268.42	-15.83
Steel Dynamics	STLD	10.81	10.92	10.57	10.65	-0.12	-1.11	3,387,452	17.33	8.78	0.40	3.76	11.44	-19.01
Steiner Leisure	STNR	44.53	44.95	43.73	44.02	-0.62	-1.39	43,411	53.49	35.94	...	...	13.05	-3.02
Stein Mart	SMRT	6.53	6.58	6.35	6.56	0.05	0.77	126,520	10.29	5.65	...	...	17.84	-3.67
StellarOne	STEL	12.18	12.40	11.69	11.86	-0.34	-2.79	86,515	13.73	9.13	0.24	2.02	16.55	4.22
StemCells	STEM	0.78	0.79	0.68	0.72	-0.04	-5.76	657,383	6.88	0.68	...	...	... dd	-12.62
Stereotaxis	STXS	0.33	0.34	0.28	0.28	-0.04	-12.66	185,895	3.70	0.25	...	...	... dd	-66.00
Stericycle	SRCL	83.30	84.70	83.01	83.95	1.13	1.36	352,133	93.95	73.05	...	...	29.80	7.74
Sterling Construction	STRL	9.62	9.74	9.14	9.25	-0.37	-3.85	48,085	14.60	8.54	...	...	... dd	-14.11
Steven Madden	SHOO	40.18	40.73	39.41	39.72	-0.39	-0.97	475,638	45.70	27.80	...	...	17.20	15.13
Stewart Enterprises Cl A	STEI	6.40	6.48	6.22	6.27	-0.15	-2.34	323,337	7.88	4.92	0.16	2.55	14.02	8.85
Stratasys	SSYS	48.97	52.07	48.89	51.52	2.62	5.36	377,992	53.39	17.88	...	...	55.72	69.42
Strategic Diagnostics	SDIX	1.65	1.70	1.62	1.70	0.04	2.41	5,794	2.78	1.51	...	...	... dd	-7.61
Strattec Security	STRT	21.28	21.99	21.03	21.03	-0.19	-0.90	13,907	27.37	18.87	0.40	1.90	8.49	5.41
Stratus Properties	STRS	7.81	7.81	6.93	6.95	-0.80	-10.32	12,477	14.93	5.90	...	...	... dd	-11.01
Strayer Education	STRA	92.38	92.56	84.53	86.48	-5.70	-6.18	316,608	152.99	69.34	4.00	4.63	10.53	-11.02
Student Transportation	STB	6.50	7.00	6.32	6.93	0.52	8.11	638,377	7.50	4.80	0.56	8.09	148.08	6.13
Sucampo Pharmaceuticals Cl A	SCMP	8.06	8.09	7.57	7.63	-0.41	-5.10	28,933	8.50	2.75	...	...	... dd	72.23

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Suffolk Bancorp	SUBK	12.35	12.47	11.71	11.96	-0.38	-3.08	36,301	15.38	7.51	...	...	13.43	10.84
Summit State Bank	SSBI	6.02	6.45	6.02	6.45	0.44	7.32	8,867	7.02	5.00	0.36	5.58	19.02	24.04
Sun Bancorp (New Jersey)	SNBC	2.51	2.60	2.50	2.50	-0.02	-0.79	149,417	3.90	2.11	...	...	... dd	3.31
Sun Healthcare Group	SUNH	4.95	5.17	4.94	5.11	0.17	3.44	349,571	10.24	2.06	...	...	... dd	31.70
Sun Hydraulics	SNHY	24.68	24.73	24.18	24.44	-0.20	-0.81	59,403	33.67	18.74	0.36	1.47	16.39	4.31
SunOpta	STKL	5.58	5.89	5.58	5.85	0.23	4.09	197,383	8.58	4.13	...	...	39.55	21.37
SunPower	SPWR	5.41	5.65	5.33	5.44	0.05	0.93	971,820	23.36	4.94	...	...	... dd	-12.68
Superior Uniform Group	SGC	11.86	11.86	11.75	11.80	-0.08	-0.67	1,227	13.50	10.00	0.54	4.58	18.76	-3.83
SuperMedia	SPMD	1.91	1.93	1.85	1.88	-0.02	-1.16	12,199	4.96	1.16	...	...	... dd	-28.79
Super Micro Computer	SMCI	16.53	16.53	16.00	16.16	-0.35	-2.12	84,299	18.87	11.42	...	...	20.76	3.06
Supernus Pharmaceuticals	SUPN	5.64	5.97	5.50	5.50	-0.04	-0.72	5,409	7.01	5.16	...	...	...	2.42
Supertel Hospitality	SPPR	0.87	0.94	0.84	0.90	0.08	9.76	23,100	1.35	0.60	...	...	... dd	37.36
Supertex	SUPX	19.00	19.23	18.72	18.88	-0.07	-0.37	58,295	22.87	16.45	...	...	47.89	...
support.com	SPRT	2.75	2.82	2.69	2.73	-0.03	-1.09	102,147	4.85	1.63	...	...	... dd	21.33
SureWest Communications	SURW	22.51	22.55	21.99	22.08	-0.42	-1.87	267,908	22.81	9.12	0.40	1.81	... dd	83.54
SurModics	SRDX	14.42	14.46	14.02	14.09	-0.29	-2.02	50,820	16.15	8.73	...	...	... dd	-3.89
Susquehanna Bancshares	SUSQ	9.69	9.87	9.59	9.68	-0.01	-0.10	2,029,686	10.64	5.20	0.20	2.07	24.26	15.51
Susser Holdings	SUSS	28.94	29.53	28.66	28.82	-0.02	-0.07	59,878	30.60	14.15	...	...	12.65	27.41
Sussex Bancorp	SBBX	5.40	5.40	5.00	5.00	-0.39	-7.23	400	6.97	4.10	...	...	10.30	15.74
SVB Financial Group	SIVB	58.98	59.95	58.26	58.79	-0.07	-0.12	211,853	67.49	33.15	...	...	15.05	23.28
Swisher Hygiene	SWSH	1.80	1.83	1.64	1.70	-0.09	-5.03	410,057	6.77	1.51	...	...	... dd	-54.55
SXC Health Solutions	SXCI	90.22	94.70	89.47	90.14	-0.08	-0.09	1,099,321	100.50	40.36	...	...	57.42	59.60
S.Y. Bancorp	SYBT	23.08	23.30	22.49	22.62	-0.54	-2.33	12,316	24.61	17.51	0.76	3.36	12.76	10.18
Sycamore Networks	SCMR	14.72	14.81	14.43	14.50	-0.24	-1.63	145,837	24.84	14.43	...	...	... dd	-18.99
Sykes Enterprises	SYKE	16.30	16.38	15.77	15.92	-0.30	-1.85	197,931	22.69	10.56	...	...	13.85	1.66
Symantec	SYMC	15.00	15.11	14.91	15.00	-0.01	-0.07	7,163,541	20.00	14.63	...	...	9.42	-4.15
SymmetriCom	SYMM	5.48	5.55	5.22	5.28	-0.22	-4.00	151,235	6.58	3.86	...	...	37.71	-2.04
Synacor	SYNC	9.90	10.55	9.52	10.24	0.74	7.79	672,412	13.60	4.75	...	...	...	104.80
Synageva BioPh	GEVA	39.42	39.83	38.51	39.17	-0.12	-0.31	65,842	40.38	8.30	...	...	...	47.09
Synalloy	SYNL	11.95	12.10	11.32	11.80	-0.15	-1.26	5,169	14.94	9.15	0.25	2.12	16.24	14.90

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Synaptics	SYNA	25.71	26.39	25.33	26.04	0.28	1.09	845,060	39.89	21.97	...	...	16.43	-13.63
Synchronoss Technologies	SNCR	19.69	19.75	18.75	18.99	-0.61	-3.11	600,468	38.90	18.75	...	...	37.67	-37.14
Syneron Medical	ELOS	10.78	10.96	10.50	10.55	-0.27	-2.50	128,219	13.40	8.91	...	...	... dd	-4.70
Synopsys	SNPS	28.10	28.37	27.85	28.04	...	...	1,436,884	31.06	21.37	...	...	17.95	3.09
Synta Pharmaceuticals	SNTA	4.17	4.33	3.93	3.98	-0.12	-2.93	371,484	5.98	3.02	...	...	... dd	-14.78
Syntel	SYNT	57.72	60.15	56.51	57.12	-0.71	-1.23	124,546	63.48	38.10	0.24	0.42	17.22	22.13
Synthesis Energy Systems	SYMX	0.97	0.97	0.80	0.82	-0.08	-8.89	82,319	2.97	0.75	...	...	... dd	-47.10
Synutra International	SYUT	5.43	5.44	5.03	5.15	-0.26	-4.81	26,913	11.23	3.90	...	...	436.44	1.78
Sypris Solutions	SYPR	4.85	5.05	4.77	5.04	0.21	4.35	46,542	5.05	2.75	0.08	1.59	8.60	28.57

T	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Take-Two Interactive Software	TTWO	11.32	11.51	11.02	11.16	-0.11	-0.98	2,924,130	17.21	10.63	...	...	... dd	-17.64
Tandy Brands Accessories	TBAC	1.37	1.46	1.34	1.46	0.11	7.75	6,748	2.35	0.90	...	...	... dd	48.98
Tandy Leather Factory	TLF	5.02	5.07	5.00	5.07	0.01	0.14	3,107	5.45	4.17	...	...	9.96	3.89
Tangoe	TNGO	21.25	21.77	21.25	21.50	0.30	1.42	504,059	23.05	8.01	...	...	... dd	39.61
Targacept	TRGT	4.24	4.25	4.10	4.12	-0.12	-2.83	295,853	23.60	4.06	...	...	... dd	-26.03
TASER International	TASR	5.34	5.40	5.26	5.27	-0.05	-0.94	546,339	6.49	3.55	...	...	... dd	2.93
Tat Technologies	TATT	4.57	4.57	4.45	4.50	-0.09	-1.96	2,668	6.32	3.67	1.13	25.16	... dd	11.96
Taylor Capital Group	TAYC	13.77	13.93	13.63	13.75	0.02	0.15	62,677	15.15	5.26	...	...	5.10	41.46
Tech Data	TECD	47.99	48.93	47.27	48.33	0.45	0.94	573,593	59.29	38.21	...	...	9.60	-2.19
Techne	TECH	67.43	69.22	67.43	68.81	1.50	2.23	102,864	86.43	62.04	1.12	1.63	22.40	0.81
TechTarget	TTGT	5.98	5.98	5.51	5.59	-0.39	-6.52	53,001	8.08	4.85	...	...	44.54	-4.28
Tecumseh Products Cl A	TECUA	5.09	5.09	4.67	4.68	-0.41	-8.06	56,519	11.00	3.00	...	...	... dd	-0.43
Tecumseh Products Cl B	TECUB	5.44	5.44	4.85	4.86	-0.30	-5.81	4,550	10.82	3.23	...	...	... dd	9.21
TeleCommunication Systems Cl A	TSYS	1.40	1.49	1.37	1.46	0.06	4.29	376,207	5.57	1.27	...	...	18.36	-37.87
TeleNav	TNAV	6.20	6.27	6.00	6.05	-0.17	-2.73	76,490	22.07	6.00	...	...	7.58	-22.54
Telestone Technologies	TSTC	1.67	1.82	1.67	1.73	...	...	27,515	9.55	1.66	...	...	1.77	-58.41
Teletech Holdings	TTEC	14.85	15.05	14.47	14.59	-0.28	-1.88	152,621	22.39	14.04	...	...	10.53	-9.94
Tellabs	TLAB	3.57	3.64	3.56	3.60	0.04	1.12	2,878,775	4.75	3.52	0.08	2.22	... dd	-10.89
Telular	WRLS	7.52	7.55	7.27	7.32	-0.16	-2.11	121,086	9.37	5.40	0.44	6.01	19.40	-2.40
Territorial Bancorp	TBNK	21.26	21.35	20.97	21.08	-0.29	-1.36	31,083	22.01	18.62	0.44	2.09	16.52	6.73
Tesco	TESO	13.20	13.50	12.44	12.54	-0.62	-4.71	403,880	23.39	10.01	...	...	... dd	-0.79
Tesla Motors	TSLA	30.10	31.34	30.00	30.79	2.02	7.02	2,361,031	39.95	21.50	...	...	... dd	7.81
Tessco Technologies	TESS	20.56	20.72	19.84	19.89	-0.50	-2.45	56,141	26.53	10.31	0.72	3.62	9.75	43.92
Tessera Technologies	TSRA	14.03	14.09	13.90	13.96	-0.10	-0.71	415,215	20.52	11.13	...	...	... dd	-16.66
Tetra Tech	TTEK	25.71	25.90	25.16	25.30	-0.46	-1.79	320,602	28.00	17.31	...	...	16.97	17.18
Teva Pharmaceutical Industries ADS	TEVA	38.91	39.41	38.75	39.18	0.20	0.51	3,988,163	51.15	35.00	1.05	2.68	12.63	-2.92
Texas Capital Bancshares	TCBI	36.72	37.44	36.55	36.76	0.15	0.41	296,855	39.31	21.39	...	...	15.64	20.09
Texas Instruments	TXN	29.51	29.51	29.13	29.36	-0.12	-0.41	5,775,600	35.30	24.34	0.68	2.32	18.98	0.86
Texas Roadhouse	TXRH	17.80	17.96	17.70	17.83	0.11	0.62	750,120	19.35	12.21	0.36	2.02	20.03	19.66
TF Financial	THRD	25.00	25.46	25.00	25.45	0.82	3.33	1,400	26.50	18.54	0.20	0.79	15.51	12.02

T	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	TFS Financial	TFSL	9.60	9.66	9.54	9.58	...	...	144,461	10.28	7.56	...	...	121.11	6.92
TGC Industries	TGE	9.48	9.72	9.28	9.36	-0.11	-1.16	98,806	11.85	3.70	...	...	11.69	37.65
The9 ADS	NCTY	4.52	4.79	4.15	4.19	-0.37	-8.11	49,277	8.28	2.90	...	...	... dd	-41.15
The Bancorp	TBBK	9.40	9.47	9.02	9.16	-0.27	-2.86	79,538	10.80	6.31	...	...	29.72	26.69
The Providence Service	PRSC	13.22	13.39	13.12	13.27	0.01	0.08	87,740	15.94	8.35	...	...	11.47	-3.56
Theratechnologies	THER	1.77	1.81	1.69	1.71	-0.04	-2.29	68,808	5.08	1.68	...	...	... dd	-36.90
Theravance	THRX	20.79	21.50	20.60	21.44	0.63	3.03	580,719	26.29	12.91	...	...	... dd	-2.99
TheStreet	TST	1.74	1.74	1.69	1.69	...	...	48,835	3.44	1.57	0.10	5.92	... dd	0.60
Thomas Properties Group	TPGI	4.17	4.26	4.17	4.19	...	...	43,238	5.00	1.88	0.06	1.43	26.35	25.83
Thoratec	THOR	31.52	31.62	31.05	31.23	-0.19	-0.60	570,410	38.07	27.84	...	...	22.74	-6.94
THQ	THQI	0.64	0.65	0.61	0.62	-0.02	-3.17	526,737	4.27	0.45	...	...	... dd	-18.43
Tianli Agritech	OINK	1.26	1.36	1.26	1.31	...	...	2,990	2.95	1.22	...	...	1.64	3.97
TIBCO Software	TIBX	29.19	29.98	28.91	29.67	0.44	1.51	2,742,610	34.67	18.43	...	...	43.29	24.09
Timberland Bancorp	TSBK	4.71	4.90	4.70	4.90	-0.03	-0.61	3,030	6.29	3.25	...	...	... dd	24.05
Titan Machinery	TITN	32.37	34.15	32.37	33.23	0.77	2.37	677,766	36.92	15.58	...	...	15.27	52.92
TiVo	TIVO	9.61	9.61	9.26	9.36	-0.21	-2.19	1,760,454	12.37	7.06	...	...	11.18	4.35
TOP Ships	TOPS	1.60	1.78	1.49	1.49	-0.03	-1.97	6,084	7.00	1.00	...	...	... dd	-16.94
Torm ADS	TRMD	0.32	0.35	0.32	0.34	0.02	7.89	19,215	5.61	0.29	...	...	... dd	-48.41
Tornier	TRNX	20.91	21.27	20.36	20.57	-0.41	-1.95	61,214	29.93	16.69	...	...	... dd	14.28
Tower Financial	TOFC	10.28	10.28	10.25	10.25	-0.22	-2.10	1,105	12.60	7.02	...	...	7.18	23.35
Tower Group	TWGP	19.21	19.52	18.98	19.06	-0.11	-0.57	241,866	24.64	18.98	0.75	3.93	13.59	-5.50
Towne Bank	TOWN	12.55	12.68	12.41	12.47	-0.10	-0.80	45,744	14.63	10.50	0.32	2.57	14.97	1.88
Town Sports International Holdings	CLUB	11.72	11.84	11.61	11.74	0.02	0.17	139,259	13.48	6.36	...	...	32.42	59.73
Tractor Supply	TSCO	94.38	97.39	94.29	96.78	2.90	3.09	960,035	101.20	49.02	0.80	0.83	29.06	37.96
TranS1	TSON	2.93	3.04	2.93	2.97	0.04	1.37	8,416	5.22	1.39	...	...	... dd	59.68
TransAct Technologies	TACT	7.95	8.13	7.67	7.89	-0.11	-1.38	30,108	12.69	5.80	...	...	18.53	8.68
Transcat	TRNS	7.23	7.35	6.84	7.15	-0.05	-0.69	25,944	13.99	6.68	...	...	16.62	-37.83
Transcept Pharmaceuticals	TSPT	6.73	6.84	6.59	6.78	0.03	0.44	156,808	12.99	2.58	...	...	... dd	-13.41
TransGlobe Energy	TGA	10.55	10.75	10.32	10.58	0.05	0.47	102,168	15.62	6.75	...	...	8.85	33.92
Transition Therapeutics	TTHI	1.90	1.90	1.83	1.88	-0.02	-1.05	829	3.80	1.15	...	...	... dd	37.23

T	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Trans World Entertainment	TWMC	2.81	3.11	2.81	3.05	0.24	8.54	7,529	3.16	1.75	...	...	13.09	20.56
Tranzyme	TZYM	3.15	3.23	3.11	3.11	-0.13	-4.01	5,002	5.64	1.68	...	...	... dd	7.61
Travelzoo	TZOO	24.42	24.83	23.34	23.60	-0.87	-3.56	148,415	90.80	20.68	...	...	17.99	-3.99
Tree.com	TREE	8.45	9.20	8.45	8.95	0.45	5.29	8,528	9.20	4.64	...	...	... dd	60.11
TriCo Bancshares	TCBK	16.00	16.14	15.15	15.34	-0.66	-4.13	31,260	17.80	11.50	0.36	2.35	12.48	7.88
TriMas	TRS	19.97	20.41	19.58	20.12	0.11	0.55	243,770	27.09	13.46	...	...	13.13	12.09
Trimble Navigation	TRMB	46.63	47.47	46.28	47.33	0.77	1.65	1,294,735	55.95	31.88	...	...	37.36	9.06
Trinity Biotech ADS	TRIB	11.11	11.45	11.08	11.43	0.31	2.79	69,539	11.75	8.40	...	...	15.98	12.28
TripAdvisor	TRIP	42.33	44.22	41.99	42.63	0.46	1.09	2,271,325	44.46	23.99	...	...	32.51	69.10
Triquint Semiconductor	TQNT	5.35	5.47	5.21	5.28	-0.09	-1.68	5,341,550	12.98	3.97	...	...	23.96	8.42
Trius Therapeutics	TSRX	5.14	5.18	5.00	5.05	-0.08	-1.56	75,936	9.00	4.71	...	...	... dd	-29.37
T. Rowe Price Group	TROW	58.52	59.28	57.68	58.10	-0.05	-0.09	2,048,016	66.00	44.68	1.36	2.34	19.63	2.02
True Religion Apparel	TRLG	28.36	29.18	28.36	28.57	0.33	1.17	460,815	37.82	24.71	0.80	2.80	15.61	-17.38
Trunkbow International Holdings	TBOW	1.41	1.48	1.36	1.37	-0.04	-2.84	28,900	4.25	1.11	...	...	3.01	-28.27
Trustco Bank	TRST	5.29	5.33	5.16	5.19	-0.08	-1.52	345,360	5.93	3.93	0.26	5.06	14.02	-7.49
Trustmark	TRMK	24.39	24.79	24.18	24.20	-0.22	-0.90	290,283	26.16	17.06	0.92	3.80	13.79	-0.37
TTM Technologies	TTMI	9.73	9.80	9.52	9.60	-0.14	-1.44	355,078	16.98	8.61	...	...	28.87	-12.41
Tudou Holdings ADS	TUDO	33.44	33.44	32.11	32.81	-0.63	-1.88	162,817	44.88	9.50	...	...	... dd	198.82
Tuesday Morning	TUES	3.97	3.99	3.71	3.76	-0.22	-5.53	160,186	4.97	3.05	...	...	35.71	8.99
Twin Disc	TWIN	20.00	20.39	19.36	19.64	-0.41	-2.04	189,277	47.39	18.62	0.36	1.83	7.01	-45.93
tw telecom Cl A	TWTC	22.75	22.93	22.52	22.63	-0.08	-0.35	622,345	23.79	15.42	...	...	53.03	16.77

U	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Ubiquiti Networks	UBNT	20.50	20.89	19.53	19.80	-0.72	-3.51	437,152	35.99	16.25	...	...	...	8.61
Ulta Salon Cosmetics&Fragrance	ULTA	87.93	90.72	87.55	90.50	2.66	3.03	899,032	96.65	48.28	...	...	47.66	39.40
Ultimate Software Group	ULTI	76.31	77.80	76.04	77.80	1.31	1.71	162,413	83.02	43.28	...	...	438.80	19.47
Ultra Clean Holdings	UCTT	6.26	6.26	5.98	6.05	-0.20	-3.20	164,689	10.43	3.77	...	...	6.35	-0.98
Ultralife	ULBI	4.05	4.41	4.01	4.27	0.27	6.75	10,352	5.50	3.84	...	...	17.55	6.22
Ultrapetrol Bahamas	ULTR	1.68	1.68	1.55	1.57	-0.10	-5.99	77,695	5.34	1.51	...	...	... dd	-47.32
Ultratech	UTEK	30.59	30.59	29.90	30.14	-0.53	-1.73	201,631	33.19	15.81	...	...	19.60	22.67
UMB Financial	UMBF	45.98	46.59	45.64	46.08	0.04	0.09	186,513	49.24	30.49	0.82	1.78	15.12	23.70
Umpqua Holdings	UMPQ	12.64	12.79	12.43	12.51	-0.11	-0.87	624,591	13.86	8.10	0.28	2.24	16.30	0.97
Unilife	UNIS	4.18	4.28	3.92	4.01	-0.19	-4.52	175,550	5.44	2.81	...	...	... dd	28.53
Union Bankshares	UNB	18.95	18.95	18.95	18.95	0.01	0.05	500	20.00	18.11	1.00	5.28	15.53	-0.47
Union Drilling	UDRL	4.76	4.76	4.23	4.27	-0.49	-10.29	107,026	12.20	3.97	...	...	... dd	-31.57
Union First Market Bankshares	UBSH	13.99	14.29	13.64	13.75	-0.29	-2.07	36,638	14.93	9.93	0.32	2.33	11.85	3.46
United Bankshares	UBSI	25.37	25.70	24.92	25.25	-0.03	-0.12	384,476	30.91	18.78	1.24	4.91	16.13	-10.68
United Community Bancorp	UCBA	5.63	5.66	5.63	5.66	0.04	0.71	200	7.20	5.29	0.44	7.77	19.17	2.35
United Community Banks	UCBI	8.50	8.68	8.27	8.37	-0.13	-1.53	110,440	11.33	6.22	...	...	... dd	19.74
United Community Financial	UCFC	2.08	2.08	1.93	2.02	-0.03	-1.46	70,917	2.54	0.87	...	...	62.93	59.06
United Financial Bancorp	UBNK	15.94	15.94	15.40	15.52	-0.47	-2.94	16,383	17.02	13.49	0.36	2.32	20.04	-3.54
United Fire Group	UFCS	21.05	21.33	20.67	20.87	-0.11	-0.52	63,729	21.40	14.79	0.60	2.87	39.87	3.42
United-Guardian	UG	20.55	20.92	20.55	20.92	0.37	1.80	4,172	22.55	12.50	0.84	4.02	20.92	37.18
United Natural Foods	UNFI	49.84	50.56	49.61	49.85	0.09	0.18	265,884	51.92	32.83	...	...	31.45	24.59
United Online	UNTD	3.89	3.92	3.81	3.84	-0.03	-0.78	568,746	6.45	3.81	0.40	10.42	7.00	-29.41
United Security Bancshares (California)	UBFO	2.29	2.29	2.29	2.29	...	...	4,920	3.39	1.71	...	...	... dd	6.67
United Stationers	USTR	25.15	25.29	24.71	24.88	-0.27	-1.07	344,077	37.06	24.71	0.52	2.09	10.18	-23.59
United Therapeutics	UTHR	43.36	43.80	42.55	42.72	-0.55	-1.27	795,987	65.81	36.55	...	...	8.73	-9.59
UniTek Global Services	UNTK	2.54	2.92	2.54	2.78	0.25	9.88	21,593	9.29	2.49	...	...	... dd	-38.63
Unity Bancorp	UNTY	6.15	6.15	6.15	6.15	-0.05	-0.74	300	7.00	5.80	...	...	28.87	-3.91
Universal Display	PANL	28.62	29.63	28.36	29.19	0.54	1.88	1,475,718	60.28	22.73	...	...	98.38	-20.44
Universal Electronics	UEIC	13.76	13.95	13.07	13.22	-0.60	-4.34	58,261	26.50	13.07	...	...	10.11	-21.64
Universal Forest Products	UFPI	36.93	37.23	35.61	36.04	-0.87	-2.36	65,939	38.63	22.91	0.40	1.11	57.38	16.75

U	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Universal Stainless&Alloy Products	USAP	43.42	43.71	41.50	42.03	-1.04	-2.41	70,334	52.70	22.25	...	...	15.57	12.50
Universal Truckload Services	UACL	13.27	13.46	12.99	13.10	-0.26	-1.95	2,985	19.08	11.14	...	...	12.33	-27.82
Univest of Pennsylvania	UVSP	15.98	16.21	15.29	15.47	-0.52	-3.25	45,747	17.46	12.09	0.80	5.17	12.78	5.67
Unwired Planet	UPIP	2.42	2.44	2.32	2.34	-0.10	-4.10	256,610	3.19	1.17	...	...	...	48.10
Urban Outfitters	URBN	26.17	28.38	26.02	28.10	1.94	7.42	11,306,205	33.90	21.47	...	...	23.69	1.96
USA Mobility	USMO	12.82	12.88	12.49	12.57	-0.23	-1.80	101,580	17.73	12.49	1.00	7.96	5.03	-9.37
USA Technologies	USAT	1.25	1.31	1.25	1.28	0.03	2.40	119,342	2.62	0.93	...	...	... dd	14.29
USA Technologies Wt	USATZ	0.50	0.54	0.50	0.54	0.02	3.85	3,000	1.58	0.26	...	...	...	-19.40
USA Truck	USAK	6.12	6.12	5.57	5.70	-0.24	-4.04	35,213	12.41	5.57	...	...	... dd	-26.26
U.S. Auto Parts Network	PRTS	3.85	4.09	3.78	3.83	-0.03	-0.78	60,866	8.00	2.82	...	...	... dd	-12.36
US Ecology	ECOL	16.95	17.25	16.95	17.12	0.14	0.82	89,467	22.71	14.82	0.72	4.21	15.92	-8.84
U.S. Home Systems	USHS	8.84	9.49	8.84	9.07	0.27	3.07	132,441	14.81	3.85	0.12	1.32	13.87	36.39
U.S. Lime&Minerals	USLM	46.62	46.76	45.50	46.00	...	...	6,049	67.40	37.02	...	...	12.94	-23.47
U.S. Physical Therapy	USPH	24.31	24.74	24.26	24.63	0.31	1.27	49,188	26.23	16.58	0.36	1.46	13.43	25.15
Utah Medical Products	UTMD	32.21	33.20	32.21	32.69	0.48	1.49	3,109	33.71	24.52	0.96	2.94	13.55	21.07
UTi Worldwide	UTIW	15.99	16.03	15.69	15.79	-0.20	-1.25	330,575	22.39	11.94	0.06	0.38	22.52	18.81
UTStarcom Holdings	UTSI	1.17	1.20	1.16	1.18	0.01	0.85	188,934	1.66	0.88	...	...	9.14	-14.49

V	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	ValueClick	VCLK	17.63	17.86	17.35	17.45	-0.23	-1.30	643,665	21.86	13.35	...	...	13.54	7.12
Value Line	VALU	12.44	12.49	12.07	12.25	-0.16	-1.29	6,990	14.47	9.95	0.60	4.90	14.10	19.16
ValueVision Media Cl A	VVTV	1.57	1.57	1.50	1.53	-0.05	-3.16	153,592	8.73	1.43	...	...	... dd	-18.62
Vanda Pharmaceuticals	VNDA	4.17	4.20	4.04	4.06	-0.10	-2.40	71,702	7.80	3.98	...	...	... dd	-14.71
Vascular Solutions	VASC	11.49	11.84	10.92	11.05	-0.44	-3.83	55,124	13.75	9.90	...	...	18.18	-0.72
VCA Antech	WOOF	21.05	21.45	20.99	21.07	0.10	0.48	508,112	26.00	14.73	...	...	18.22	6.68
Veeco Instruments	VECO	34.56	34.56	33.44	33.76	-0.98	-2.82	552,122	57.67	20.35	...	...	11.73	62.31
Velti	VELT	6.85	7.74	6.80	7.33	0.49	7.16	3,861,724	20.00	5.61	...	...	... dd	7.79
Vera Bradley	VRA	22.23	22.63	21.97	22.21	0.09	0.41	447,467	50.33	21.29	...	...	15.55	-31.13
Verastem	VSTM	9.97	10.00	9.43	9.58	-0.42	-4.20	4,873	12.24	8.89	...	...	...	-13.62
Verenium	VRNM	3.63	3.70	3.35	3.43	-0.20	-5.51	42,059	5.66	1.35	...	...	1.41	57.34
Verint Systems	VRNT	29.54	30.33	29.52	30.15	0.57	1.93	197,215	37.99	22.50	...	...	53.64	9.48
VeriSign	VRSN	39.63	39.73	39.16	39.42	-0.16	-0.40	1,316,514	43.05	27.00	...	...	39.54	10.36
Verisk Analytics Cl A	VRSK	47.90	48.20	47.64	47.97	0.39	0.82	533,681	49.66	30.88	...	...	28.20	19.54
Vertex Pharmaceuticals	VRTX	61.97	63.94	61.57	63.09	0.99	1.59	2,513,163	66.10	26.50	...	...	45.82	89.97
Vestin Realty Mortgage I	VRTA	1.19	1.19	1.19	1.19	...	...	100	1.54	0.81	...	...	... dd	8.18
Vestin Realty Mortgage II	VRTB	1.44	1.45	1.38	1.45	-0.03	-2.03	2,570	1.89	1.03	...	...	... dd	23.93
Viacom Cl A	VIA	51.48	52.30	50.73	51.46	-0.14	-0.27	9,182	60.90	44.10	1.00	1.94	12.03	-3.51
Viacom Cl B	VIAB	46.96	47.61	46.57	46.88	-0.02	-0.04	3,145,778	52.67	35.13	1.00	2.13	10.96	3.24
ViaSat	VSAT	42.28	42.77	42.04	42.27	0.06	0.14	198,631	49.80	31.18	...	...	241.96	-8.35
Viasystems Group	VIAS	19.68	19.68	18.41	18.70	-1.04	-5.27	4,442	24.28	13.75	...	...	18.33	10.52
Vical	VICL	2.96	2.98	2.81	2.84	-0.14	-4.70	363,847	5.30	2.22	...	...	147.92	-35.60
Vicor	VICR	6.46	6.54	5.96	6.07	-0.38	-5.89	75,516	16.74	5.96	0.30	4.94	49.27	-23.74
Video Display	VIDE	4.11	4.12	3.85	4.05	-0.02	-0.49	15,301	6.32	3.18	...	...	7.08	-32.50
ViewPoint Financial Group	VPFG	16.15	16.29	15.63	15.76	-0.42	-2.60	337,383	16.85	10.72	0.24	1.52	18.66	21.14
Village Super Market Cl A	VLGEA	26.12	26.23	25.12	25.15	-1.11	-4.23	12,800	33.90	20.88	1.00	3.98	16.63	-11.60
Vimicro International ADS	VIMC	0.99	1.01	0.99	1.01	0.04	4.12	11,988	2.74	0.77	...	...	... dd	-29.86
Virginia Commerce Bancorp	VCBI	8.01	8.01	7.88	7.93	-0.06	-0.75	65,896	9.70	5.35	...	...	11.61	2.59
Virgin Media	VMED	22.13	22.63	21.94	22.35	0.23	1.04	5,165,920	33.32	20.52	0.16	0.72	61.07	4.54
ViroPharma	VPHM	19.99	20.10	19.78	19.88	-0.02	-0.10	1,379,112	33.17	14.62	...	...	13.60	-27.42

V	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Virtusa	VRTU	14.40	14.50	13.97	14.13	-0.23	-1.60	46,362	21.79	11.41	...	...	17.97	-2.42
Virtus Investment Partners	VRTS	76.29	77.00	73.33	73.76	-2.86	-3.73	33,785	87.46	50.10	...	...	5.18	-2.96
VisionChina Media ADS	VISN	0.95	0.95	0.87	0.94	0.06	6.81	257,503	4.09	0.84	...	...	... dd	-24.20
VistaPrint	VPRT	36.13	37.47	36.03	36.65	0.60	1.66	566,345	49.97	23.89	...	...	25.32	19.77
VIST Financial	VIST	11.29	11.40	11.29	11.39	0.13	1.15	12,329	12.35	5.18	0.20	1.76	... dd	88.26
vitacost.com	VITC	7.85	7.90	7.62	7.73	-0.10	-1.28	81,878	8.65	3.33	...	...	... dd	24.28
Vitesse Semiconductor	VTSS	2.40	2.57	2.31	2.40	-0.01	-0.41	106,566	4.45	2.08	...	...	... dd	-3.61
Vitran	VTNC	7.11	7.20	7.01	7.14	0.05	0.71	19,665	15.09	3.66	...	...	... dd	23.96
VIVUS	VVUS	23.81	24.36	23.51	23.96	0.34	1.44	2,840,400	26.75	6.13	...	...	... dd	145.74
Vocus	VOCS	15.30	15.30	14.66	14.88	-0.47	-3.06	260,590	33.70	11.95	...	...	... dd	-32.64
Vodafone Group ADS	VOD	26.94	27.25	26.87	27.11	0.82	3.12	10,264,367	29.28	24.31	0.95	3.49	...	-3.28
Volcano	VOLC	28.89	29.10	28.30	28.48	-0.29	-1.01	269,262	33.90	21.38	...	...	42.09	19.71
Volterra Semiconductor	VLTR	31.20	31.20	29.89	30.09	-1.22	-3.90	232,456	34.87	18.09	...	...	33.33	17.49
VOXX International	VOXX	11.64	11.89	11.56	11.70	-0.01	-0.09	193,511	14.56	4.69	...	...	10.61	38.46
VSE	VSEC	21.33	21.40	20.75	20.76	-0.55	-2.58	5,919	30.94	20.75	0.32	1.54	4.77	-14.50

W	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Warner Chilcott Cl A	WCRX	20.26	20.38	19.95	20.07	-0.21	-1.04	2,423,128	24.65	12.90	...	...	16.32	32.65
Warren Resources	WRES	2.47	2.51	2.35	2.37	-0.09	-3.66	226,106	4.53	2.10	...	...	6.58	-27.30
Warwick Valley Telephone	WWVY	13.70	13.70	13.52	13.52	-0.15	-1.10	1,237	15.29	11.61	1.08	7.99	... dd	3.28
Washington Banking	WBCO	13.83	14.00	13.27	13.45	-0.34	-2.47	29,638	14.48	9.03	0.56	4.16	12.47	12.93
Washington Federal	WAFD	16.99	17.12	16.53	16.69	-0.31	-1.82	679,559	18.42	12.15	0.32	1.92	13.95	19.30
Washington Trust Bancorp	WASH	23.59	23.95	23.32	23.43	-0.26	-1.10	22,205	26.76	18.62	0.92	3.93	12.28	-1.80
Waterstone Financial	WSBF	4.06	4.06	3.81	3.90	-0.07	-1.76	14,012	4.56	1.72	...	...	... dd	106.35
Wayne Savings Bancshares	WAYN	8.59	8.59	8.59	8.59	0.03	0.35	100	9.48	7.11	0.24	2.79	14.32	10.70
Wayside Technology Group	WSTG	13.08	13.33	13.08	13.19	0.14	1.07	3,800	17.50	8.76	0.64	4.85	10.63	8.11
WD-40	WDFC	45.82	46.01	45.39	45.87	-0.05	-0.11	54,002	47.97	35.37	1.16	2.53	20.72	13.51
Web.com Group	WWWW	15.54	15.70	14.90	15.13	-0.45	-2.89	576,999	16.43	6.47	...	...	... dd	32.14
WebMD Health	WBMD	22.55	22.56	22.03	22.14	-0.26	-1.16	333,187	49.24	21.14	...	...	30.87	-41.04
Websense	WBSN	18.85	19.13	18.70	18.90	-0.09	-0.47	208,989	27.85	15.50	...	...	33.80	0.91
Wendy's Co	WEN	4.56	4.59	4.39	4.41	-0.15	-3.29	4,151,022	5.62	4.29	0.08	1.81	137.81	-17.72
Werner Enterprises	WERN	23.34	23.37	22.93	23.12	-0.23	-0.99	326,430	26.67	19.78	0.20	0.87	15.75	-4.07
WesBanco	WSBC	20.05	20.41	19.96	20.16	0.07	0.35	76,702	21.70	16.06	0.68	3.37	11.78	3.54
Westamerica Bancorp	WABC	44.81	45.44	44.76	45.06	0.29	0.65	105,755	50.52	36.32	1.48	3.28	14.64	2.64
West Bancorp	WTBA	9.39	9.46	9.10	9.17	-0.20	-2.13	27,067	10.46	7.05	0.32	3.49	12.37	-4.28
West Coast Bancorp (Oregon)	WCBO	19.44	19.66	18.62	18.82	-0.61	-3.14	40,980	20.86	12.91	...	...	11.78	20.64
Westell Technologies Cl A	WSTL	2.28	2.28	2.17	2.17	-0.12	-5.24	166,984	3.63	1.94	...	...	3.44	-2.25
Western Liberty Bancorp	WLBC	2.95	3.04	2.85	3.01	0.07	2.39	8,714	3.89	2.18	...	...	... dd	9.45
Westfield Financial	WFD	7.26	7.27	7.09	7.16	-0.10	-1.38	67,333	8.71	6.29	0.24	3.35	26.36	-2.72
West Marine	WMAR	10.31	10.43	10.02	10.18	-0.15	-1.45	21,606	13.49	6.97	...	...	6.55	-12.47
Westmoreland Coal	WLB	8.53	8.58	7.69	7.82	-0.69	-8.11	29,384	19.10	6.61	...	...	... dd	-38.67
Westport Innovations	WPRT	27.29	28.64	25.95	26.36	-0.20	-0.75	3,160,016	50.19	19.66	...	...	... dd	-20.70
Wet Seal Cl A	WTSLA	3.06	3.14	2.86	2.86	-0.21	-6.84	835,967	5.23	2.86	...	...	17.75	-12.27
Weyco Group	WEYS	23.62	23.72	22.85	23.12	-0.41	-1.74	5,408	27.25	20.82	0.68	2.94	16.19	-5.82
Whole Foods Market	WFM	85.57	87.64	85.23	86.89	1.26	1.47	2,237,192	91.50	53.32	0.56	0.64	40.11	24.88
Wi-Lan	WILN	4.85	4.93	4.76	4.88	0.07	1.46	23,891	10.13	4.38	0.12	2.48	... dd	-14.98
Willdan Group	WLDN	1.91	1.99	1.72	1.72	-0.23	-11.79	13,500	4.30	1.72	...	...	17.66	-56.57

W	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Willis Lease Finance	WLFC	12.66	12.75	12.58	12.65	-0.01	-0.08	6,151	14.82	9.91	...	...	...	5.86
Wilshire Bancorp	WIBC	5.27	5.28	5.09	5.14	-0.13	-2.47	499,870	5.46	2.40	...	...	10.17	41.60
Windstream	WIN	9.56	9.66	9.50	9.54	-0.01	-0.10	9,442,057	13.51	9.32	1.00	10.48	26.32	-18.74
Winmark	WINA	53.47	53.88	52.00	52.22	-1.06	-1.99	5,210	71.49	35.00	0.16	0.31	18.91	-8.98
Winner Medical Group	WWIN	3.74	3.84	3.68	3.79	0.05	1.34	6,805	4.95	2.53	...	...	9.02	46.89
Wintrust Financial	WTFC	33.93	34.45	33.63	33.90	-0.03	-0.09	253,143	36.85	24.30	0.18	0.53	18.30	20.86
Wintrust Financial Wt	WTFCW	15.62	15.62	15.62	15.62	-0.11	-0.70	100	18.13	9.00	...	...	...	25.76
WisdomTree Investments	WETF	7.08	7.13	6.96	7.05	0.01	0.14	421,492	9.60	5.37	...	...	238.98	16.53
Woodward	WWD	38.04	38.87	37.84	38.69	0.70	1.84	418,795	46.00	24.39	0.32	0.83	18.86	-5.47
World Acceptance	WRLD	69.61	69.61	67.82	68.39	-1.11	-1.60	151,802	74.95	53.56	...	...	10.05	-6.95
WPCS International	WPCS	0.93	0.99	0.91	0.98	0.03	3.13	6,750	3.04	0.90	...	...	... dd	-41.70
WPP ADS	WPPGY	62.19	62.59	61.64	61.88	-0.04	-0.06	102,698	70.30	43.98	1.18	1.91	...	18.48
Wright Medical Group	WMGI	19.89	20.21	19.61	19.69	-0.09	-0.46	801,120	21.46	13.37	...	...	... dd	19.33
WSB Holdings	WSB	3.02	3.02	2.80	2.80	-0.20	-6.67	8,319	4.60	2.08	...	...	17.34	20.17
WSFS Financial	WSFS	37.74	39.75	36.73	37.74	-0.33	-0.87	24,599	44.51	29.90	0.48	1.27	14.93	4.95
WVS Financial	WVFC	7.96	8.00	7.72	7.72	-0.10	-1.28	8,079	10.51	6.63	0.16	2.07	9.96	-14.70
Wynn Resorts	WYNN	103.89	105.30	101.72	103.15	-1.02	-0.98	2,240,838	172.58	98.26	2.00	1.94	20.27	-6.64

X	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	XenoPort	XNPT	5.87	5.95	5.67	5.76	-0.09	-1.54	332,158	8.07	3.46	...	...	... dd	51.18
Xilinx	XLNX	31.89	32.05	31.54	31.82	-0.19	-0.59	3,341,656	37.74	26.55	0.88	2.77	16.22	-0.75
XOMA	XOMA	2.41	2.46	2.37	2.41	-0.01	-0.41	259,374	3.15	1.04	...	...	... dd	109.57
Xyratex	XRTX	12.09	12.14	11.80	11.88	-0.19	-1.57	163,925	17.96	7.58	0.30	2.53	9.92	-10.81

Y	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Yadkin Valley Financial	YAVY	2.95	2.95	2.73	2.73	-0.21	-7.14	38,478	3.36	1.43	...	...	... dd	69.57
Yahoo!	YHOO	15.58	15.61	15.19	15.29	-0.29	-1.86	33,498,540	16.99	11.09	...	...	16.90	-5.21
Yandex	YNDX	21.18	21.60	21.01	21.16	-0.09	-0.42	621,956	42.01	16.60	...	...	177.22	7.41
Yongye International	YONG	2.95	2.96	2.82	2.92	-0.06	-2.01	172,055	6.32	2.60	...	...	1.78	-17.05
York Water	YORW	17.40	17.44	17.02	17.07	-0.26	-1.50	23,347	18.43	15.86	0.53	3.13	24.59	-3.23
Young Innovations	YDNT	34.25	34.96	34.25	34.50	-0.11	-0.32	29,100	34.96	25.06	0.16	0.46	16.33	16.44
YRC Worldwide	YRCW	5.52	6.00	5.52	5.75	0.26	4.74	108,864	567.00	4.56	...	...	... dd	-42.33
Yucheng Technologies	YTEC	3.24	3.27	3.20	3.22	0.01	0.31	136,625	3.85	1.90	...	...	10.89	43.11

Z	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	ZAGG	ZAGG	11.51	11.85	11.42	11.49	-0.01	-0.09	616,842	17.10	6.40	...	...	18.00	62.52
Zalicus	ZLCS	0.79	0.85	0.78	0.81	0.02	2.78	867,877	2.90	0.71	...	...	... dd	-33.06
Zebra Technologies Cl A	ZBRA	35.02	35.22	34.53	34.65	-0.37	-1.06	183,974	44.53	28.20	...	...	14.17	-3.16
ZELTIQ Aesthetics	ZLTQ	5.38	5.38	5.06	5.12	-0.25	-4.66	146,870	17.41	5.01	...	...	... dd	-54.93
Zhongpin	HOGS	9.66	9.80	9.35	9.38	-0.31	-3.20	268,505	15.98	6.60	...	...	5.91	10.09
Zillow Cl A	Z	36.75	38.01	36.17	36.99	0.63	1.73	443,068	60.00	21.22	...	...	314.01	64.55
Zion Oil&Gas	ZN	2.13	2.13	2.05	2.05	-0.08	-3.76	75,315	7.87	1.40	...	...	... dd	-7.24
Zion Oil&Gas Wt	ZNWAL	0.18	0.18	0.16	0.16	-0.02	-11.06	3,100	1.01	0.10	...	...	...	-33.33
Zion Oil&Gas Wt	ZNWAZ	0.34	0.35	0.29	0.34	0.12	54.55	11,131	4.49	0.13	...	...	...	-32.00
Zions Bancorp	ZION	18.56	19.03	18.54	18.76	0.18	0.97	2,453,275	24.71	13.18	0.04	0.21	21.12	15.23
Zions Bancorp Wt	ZIONW	3.29	3.29	2.95	3.08	-0.02	-0.65	22,100	7.25	2.25	...	...	...	2.67
Zipcar	ZIP	10.15	10.63	10.07	10.13	0.19	1.91	479,638	25.88	9.02	...	...	... dd	-24.52
ZipRealty	ZIPR	1.34	1.38	1.34	1.36	0.02	1.49	8,890	3.37	1.01	...	...	... dd	23.64
Zix	ZIXI	2.78	2.80	2.75	2.75	-0.02	-0.72	238,154	4.21	2.16	...	...	7.77	-2.48
Zogenix	ZGNX	1.77	1.84	1.74	1.76	-0.01	-0.56	181,902	5.11	1.31	...	...	... dd	-20.72
Zoltek	ZOLT	8.01	8.06	7.55	7.63	-0.34	-4.27	359,984	15.01	5.60	...	...	16.27	0.13
Zumiez	ZUMZ	33.29	34.45	32.99	33.93	0.58	1.74	445,447	38.99	15.85	...	...	26.64	22.23
Zygo	ZIGO	18.08	18.13	17.72	17.82	-0.21	-1.16	47,950	20.44	9.40	...	...	13.93	0.96
Zynga	ZNGA	6.94	7.34	6.77	6.80	-0.29	-4.09	18,797,573	15.91	6.36	...	...	... dd	-27.74

a-Extra dividend or extras in addition to the regular dividend.

b-Indicates annual rate of the cash dividend and that a stock dividend was paid.

dd-Loss in the most recent four quarters.

e-Indicates a dividend was declared in the preceding 12 months, but that there isn't a regular dividend rate. Amount shown may have been adjusted to reflect stock split, spinoff or other distribution.

f-Annual rate, increased on latest declaration.

g-Indicates the dividend and earnings are expressed in Canadian currency. The stock trades in U.S. dollars. No yield or P/E ratio is shown.

i-Indicates amount declared or paid after a stock dividend or split.

j-Indicates dividend was paid this year, and that at the last dividend meeting a dividend was omitted or deferred.

m-Annual rate, reduced on latest declaration.

p-Initial dividend; no yield calculated.

r-Indicates a cash dividend declared in the preceding 12 months, plus a stock dividend.

stk-Paid in stock in the last 12 months. Company doesn't pay cash dividend.

x-Ex-dividend, ex-distribution, ex-rights or without warrants.

Sources: P/E ratio -- FactSet Research Systems; all other data -- WSJ Market Data Group