Akcieatrhy.cz - průvodce akciovými trhy, akcie, kurzy, měny, etf, ipo, adr, dividendy, analýzy, insider trading
Nasdaq Composite
| Hodnota indexu: | 2,948.57 |
| Čas: | 2,942.77 |
| Změna: |  .68 - 2,950.37 |
| Poslední zavírací kurz: | 2,298.89 - 2,965.05 |
| Otevírací kurz: | |
| Denní rozmezí: | |
| 52týdenní rozmezí: |
V případě, že zde nejsou zobrazeny kurzy, data se načítají. Prosíme, vyčkejte a znovu načtěte stránku.
| Symbol | Společnost | Poslední obchod | Změna | Objem |
|---|---|---|---|---|
| ACOR | Acorda Therapeutics, Inc. | 25.07 4:00PM EST | 0.01 (0.04%) | 453,154 |
| ACPW | Active Power, Inc. | 0.75 4:00PM EST | 0.00 (0.03%) | 403,835 |
| ACRX | AcelRx Pharmaceuticals, Inc. | 2.95 3:57PM EST | 0.10 (3.30%) | 4,120 |
| ACTG | Acacia Research Corporation | 39.90 4:00PM EST | 0.05 (0.13%) | 340,216 |
| ACTS | Actions Semiconductor Co., Ltd. | 1.76 4:00PM EST | 0.03 (1.68%) | 36,023 |
| ACUR | Acura Pharmaceuticals, Inc. | 3.37 4:00PM EST |  0.04 (1.20%) | 33,631 |
| ACXM | Acxiom Corporation | 13.95 4:00PM EST | 0.05 (0.36%) | 301,818 |
| ADAT | Authentidate Holding Corp. | 0.69 3:59PM EST | 0.01 (0.97%) | 32,040 |
| ADBE | Adobe Systems Incorporated | 32.33 4:00PM EST | 0.21 (0.65%) | 3,389,633 |
| ADES | ADA-ES, Inc. | 22.67 3:59PM EST | 0.59 (2.67%) | 49,404 |
| ADGF | Adams Golf, Inc. | 8.30 2:52PM EST | 0.20 (2.47%) | 24,947 |
| ADP | Automatic Data Processing, Inc. | 53.81 4:00PM EST | 0.05 (0.09%) | 2,196,227 |
| ADSK | Autodesk, Inc. | 37.76 4:00PM EST | 0.35 (0.92%) | 3,232,529 |
| ADTN | ADTRAN, Inc. | 38.41 4:00PM EST | 0.01 (0.03%) | 698,076 |
| ADUS | Addus HomeCare Corporation | 3.52 3:59PM EST | 0.07 (2.03%) | 7,504 |
| ADVS | Advent Software, Inc. | 25.96 4:00PM EST | 0.27 (1.03%) | 142,432 |
| AEGN | Aegion Corp | 17.80 4:00PM EST | 0.31 (1.71%) | 178,973 |
| AEGR | Aegerion Pharmaceuticals, Inc. | 16.78 4:00PM EST | 0.29 (1.70%) | 37,778 |
| AEHR | Aehr Test Systems | 0.76 4:00PM EST | 0.07 (8.43%) | 9,581 |
| AEIS | Advanced Energy Industries, Inc | 12.56 4:00PM EST | 0.13 (1.05%) | 667,442 |
| AEPI | AEP Industries Inc. | 34.65 4:00PM EST | 0.15 (0.43%) | 12,400 |
| AERL | Asia Entertainment & Resources | 6.62 3:59PM EST | 0.20 (2.93%) | 78,201 |
| AETI | American Electric Technologies, | 4.65 3:09PM EST | 0.09 (2.00%) | 11,754 |
| AEY | ADDvantage Technologies Group, | 2.11 3:59PM EST | 0.07 (3.21%) | 28,102 |
| AEZS | AEterna Zentaris, Inc. | 1.60 4:00PM EST | 0.00 (0.00%) | 664,573 |
| AFAM | Almost Family Inc | 24.12 4:00PM EST | 3.52 (17.09%) | 246,096 |
| AFCB | Athens Bancshares Corporation | 13.90 Feb 21 | 0.00 (0.00%) | 0 |
| AFCE | AFC Enterprises, Inc. | 16.64 4:00PM EST | 0.53 (3.09%) | 75,334 |
| AFFM | Affirmative Insurance Holdings, | 0.85 12:49PM EST | 0.05 (5.57%) | 3,626 |
| AFFX | Affymetrix, Inc. | 4.40 4:00PM EST | 0.16 (3.51%) | 737,350 |
| AFFY | Affymax, Inc. | 10.27 4:00PM EST | 0.13 (1.25%) | 942,493 |
| AFOP | Alliance Fiber Optic Products, | 9.61 3:59PM EST | 0.19 (1.94%) | 12,066 |
| AFSI | AmTrust Financial Services, Inc | 27.35 4:00PM EST | 0.09 (0.33%) | 193,810 |
| AGEN | Agenus Inc. | 3.00 4:00PM EST | 0.11 (3.81%) | 76,441 |
| AGII | Argo Group International Holdin | 29.12 4:00PM EST | 0.93 (3.09%) | 40,427 |
| AGNC | American Capital Agency Corp. | 30.57 4:00PM EST | 0.13 (0.42%) | 4,125,495 |
| AGYS | Agilysys, Inc. | 8.06 4:00PM EST | 0.06 (0.74%) | 177,858 |
| AHGP | Alliance Holdings GP, L.P. | 49.86 4:00PM EST | 0.20 (0.40%) | 36,283 |
| AHPI | Allied Healthcare Products, Inc | 3.38 2:36PM EST | 0.07 (2.03%) | 245 |
| AIMC | Altra Holdings, Inc. | 19.77 4:00PM EST | 0.03 (0.15%) | 178,650 |
| AIRM | Air Methods Corporation | 89.44 4:00PM EST | 1.48 (1.68%) | 32,672 |
| AIXG | Aixtron SE | 17.65 4:00PM EST | 0.23 (1.32%) | 299,438 |
| AKAM | Akamai Technologies, Inc. | 36.61 4:00PM EST | 0.82 (2.19%) | 3,364,693 |
| AKRX | Akorn, Inc. | 11.89 4:00PM EST | 0.09 (0.75%) | 874,449 |
| ALCO | Alico, Inc. | 23.50 4:00PM EST | 0.12 (0.51%) | 1,209 |
| ALGN | Align Technology, Inc. | 26.53 4:00PM EST | 0.30 (1.12%) | 630,170 |
| ALGT | Allegiant Travel Company | 49.81 4:00PM EST | 1.18 (2.31%) | 242,968 |
| ALIM | Alimera Sciences, Inc. | 1.62 4:00PM EST | 0.04 (2.41%) | 12,880 |
| ALKS | Alkermes plc | 17.28 4:00PM EST | 0.42 (2.37%) | 774,638 |
| ALLT | Allot Communications Ltd. | 18.22 4:00PM EST | 0.24 (1.33%) | 505,319 |
| ALNC | Alliance Financial Corporation | 30.01 4:00PM EST | 0.56 (1.83%) | 3,658 |
| ALNY | Alnylam Pharmaceuticals, Inc. | 11.95 4:00PM EST | 0.03 (0.25%) | 414,717 |
| ALOG | Analogic Corporation | 57.07 4:00PM EST | 0.11 (0.19%) | 21,149 |
| ALOT | Astro-Med, Inc. | 8.05 3:57PM EST | 0.00 (0.00%) | 4,297 |
| ALRN | American Learning Corporation | 1.57 Feb 21 | 0.00 (0.00%) | 0 |
| ALSK | Alaska Communications Systems G | 3.05 4:00PM EST | 0.16 (4.98%) | 721,387 |
| ALTE | Alterra Capital Holdings Limite | 22.88 4:00PM EST | 0.67 (2.85%) | 1,136,551 |
| ALTH | Allos Therapeutics, Inc. | 1.56 4:00PM EST | 0.01 (0.64%) | 242,867 |
| ALTI | Altair Nanotechnologies Inc. | 0.76 3:59PM EST | 0.03 (3.79%) | 113,073 |
| ALTR | Altera Corporation | 39.02 4:00PM EST | 0.34 (0.86%) | 4,953,942 |
| ALVR | Alvarion Ltd. | 1.07 3:58PM EST | 0.02 (1.91%) | 214,459 |
| ALXA | Alexza Pharmaceuticals, Inc. | 0.51 4:00PM EST | 0.02 (3.77%) | 590,908 |
| ALXN | Alexion Pharmaceuticals, Inc. | 83.46 4:00PM EST | 1.65 (2.02%) | 1,700,546 |
| AMAG | AMAG Pharmaceuticals, Inc. | 15.86 4:00PM EST | 0.88 (5.26%) | 94,493 |
| AMAP | AutoNavi Holdings Limited | 11.51 4:00PM EST | 0.04 (0.35%) | 46,625 |
| AMAT | Applied Materials, Inc. | 12.90 4:00PM EST | 0.19 (1.49%) | 22,623,767 |
| AMBT | Ambient Corporation | 4.89 3:57PM EST | 0.11 (2.30%) | 3,680 |
| AMCC | Applied Micro Circuits Corporat | 7.13 4:00PM EST | 0.15 (2.06%) | 748,924 |
| AMCF | Andatee China Marine Fuel Servi | 3.55 3:39PM EST | 0.10 (2.90%) | 7,202 |
| AMCN | AirMedia Group Inc | 2.94 4:00PM EST | 0.05 (1.67%) | 34,750 |
| AMCX | AMC Networks Inc. | 44.12 4:00PM EST | 0.33 (0.74%) | 284,913 |
| AMED | Amedisys Inc | 11.56 4:00PM EST | 0.16 (1.40%) | 381,294 |
| AMGN | Amgen Inc. | 66.79 4:00PM EST | 0.10 (0.15%) | 4,292,904 |
| AMIC | American Independence Corp. | 4.56 9:30AM EST | 0.03 (0.65%) | 300 |
| AMKR | Amkor Technology, Inc. | 6.23 4:00PM EST | 0.21 (3.26%) | 2,352,674 |
| AMLN | Amylin Pharmaceuticals, Inc. | 17.43 4:00PM EST | 0.27 (1.57%) | 2,556,345 |
| AMNB | American National Bankshares, I | 21.07 4:00PM EST | 0.09 (0.43%) | 4,746 |
| AMOT | Allied Motion Technologies, Inc | 7.18 4:00PM EST | 0.13 (1.78%) | 3,028 |
| AMOV | America Movil, S.A.B. de C.V. | 23.10 2:41PM EST | 0.36 (1.53%) | 6,480 |
| AMPE | Ampio Pharmaceuticals, Inc. | 3.59 4:00PM EST | 0.07 (1.91%) | 66,397 |
| AMPL | Ampal-American Israel Corporati | 0.30 3:57PM EST | 0.02 (5.59%) | 29,884 |
| AMRB | American River Bankshares | 6.95 3:53PM EST | 0.10 (1.46%) | 19,209 |
| AMRI | Albany Molecular Research, Inc. | 2.97 4:00PM EST | 0.09 (3.12%) | 37,498 |
| AMRN | Amarin Corporation plc | 8.68 4:00PM EST | 0.05 (0.57%) | 1,075,184 |
| AMRS | Amyris, Inc. | 5.80 4:00PM EST | 0.10 (1.69%) | 532,338 |
| AMSC | American Superconductor Corpora | 4.67 4:00PM EST | 0.04 (0.85%) | 390,360 |
| AMSF | AMERISAFE, Inc. | 23.48 4:00PM EST | 0.40 (1.68%) | 81,886 |
| AMSG | Amsurg Corp. | 25.81 4:00PM EST | 0.29 (1.11%) | 118,589 |
| AMSWA | American Software, Inc. | 8.61 4:00PM EST | 0.02 (0.23%) | 75,713 |
| AMTC | Ameritrans Capital Corporation | 0.28 3:48PM EST | 0.00 (0.36%) | 200 |
| AMTD | TD Ameritrade Holding Corporati | 17.52 4:00PM EST | 0.12 (0.68%) | 3,580,269 |
| AMWD | American Woodmark Corporation | 13.84 4:00PM EST | 0.24 (1.76%) | 135,686 |
| AMZN | Amazon.com, Inc. | 180.58 4:00PM EST | 1.68 (0.92%) | 5,771,612 |
| ANAC | Anacor Pharmaceuticals, Inc. | 5.95 4:00PM EST | 0.05 (0.85%) | 73,742 |
| ANAD | ANADIGICS, Inc. | 2.71 4:00PM EST | 0.25 (8.45%) | 1,140,493 |
| ANAT | American National Insurance Com | 74.24 4:00PM EST | 1.00 (1.33%) | 7,207 |
| ANCB | Anchor Bancorp | 9.17 3:55PM EST | 0.00 (0.00%) | 400 |
| ANCI | American Caresource Holdings In | 0.57 3:35PM EST | 0.02 (3.39%) | 29,277 |
| ANDE | The Andersons, Inc. | 44.13 4:00PM EST | 0.16 (0.36%) | 170,789 |
| ANEN | Anaren, Inc. | 18.25 4:00PM EST | 0.37 (1.99%) | 36,935 |
| ANGI | Angie`s List, Inc. | 14.46 4:00PM EST | 0.47 (3.15%) | 186,318 |
| ANGN | Angeion Corporation | 5.90 9:30AM EST | 0.00 (0.00%) | 1,000 |
| ANGO | AngioDynamics, Inc. | 13.26 4:00PM EST | 0.03 (0.23%) | 62,594 |
| ANIK | Anika Therapeutics Inc. | 10.73 3:59PM EST | 0.08 (0.74%) | 40,816 |
| ANLY | Analysts International Corporat | 6.66 3:53PM EST | 0.05 (0.75%) | 15,928 |
| ANNB | Annapolis Bancorp Inc. | 4.40 3:57PM EST | 0.06 (1.35%) | 2,575 |
| ANSS | ANSYS, Inc. | 66.01 4:00PM EST | 1.02 (1.57%) | 779,310 |
| ANTH | Anthera Pharmaceuticals, Inc. | 6.83 4:00PM EST | 0.54 (7.33%) | 434,123 |
| ANTP | PHAZAR CORP | 2.28 3:41PM EST | 0.04 (1.66%) | 1,400 |
| AONE | A123 Systems, Inc. | 2.14 4:00PM EST | 0.08 (3.60%) | 2,193,408 |
| AOSL | Alpha and Omega Semiconductor L | 10.44 4:00PM EST | 0.17 (1.60%) | 42,446 |
| APAGF | Apco Oil and Gas International | 78.73 4:00PM EST | 0.63 (0.79%) | 11,769 |
| APEI | American Public Education, Inc. | 42.70 4:00PM EST | 0.58 (1.38%) | 106,916 |
| APFC | American Pacific Corporation | 8.07 3:55PM EST | 0.12 (1.51%) | 4,160 |
| APKT | Acme Packet, Inc. | 32.90 4:00PM EST | 1.35 (3.94%) | 3,067,396 |
| APOG | Apogee Enterprises, Inc. | 13.80 4:00PM EST | 0.22 (1.57%) | 59,163 |
| APOL | Apollo Group, Inc. | 52.13 4:00PM EST | 0.27 (0.52%) | 1,371,001 |
| APPY | AspenBio Pharma, Inc. | 0.65 3:57PM EST | 0.00 (0.02%) | 27,137 |
| APRI | Apricus Biosciences Inc. | 3.46 3:59PM EST | 0.03 (0.87%) | 213,217 |
| APSA | Alto Palermo S.A. | 17.07 3:36PM EST | 0.37 (2.22%) | 5,102 |
| APWC | Asia Pacific Wire & Cable Corpo | 3.15 3:44PM EST | 0.02 (0.64%) | 11,668 |
| ARAY | Accuray Incorporated | 6.97 4:00PM EST | 0.19 (2.65%) | 379,539 |
| ARBA | Ariba, Inc. | 28.67 4:00PM EST | 0.73 (2.48%) | 840,118 |
| ARCI | Appliance Recycling Centers of | 6.18 3:58PM EST | 0.04 (0.61%) | 12,768 |
| ARCL | Archipelago Learning, Inc. | 9.41 4:00PM EST | 0.17 (1.77%) | 13,097 |
| ARCP | American Realty Capital Propert | 11.39 4:00PM EST | 0.21 (1.81%) | 11,569 |
| ARCW | Arc Wireless Solutions, Inc. | 3.54 3:14PM EST | 0.01 (0.14%) | 300 |
| ARDNA | Arden Group, Inc. | 89.75 2:08PM EST | 0.00 (0.00%) | 200 |
| AREX | Approach Resources Inc. | 36.90 4:00PM EST | 0.09 (0.24%) | 525,943 |
| ARGN | Amerigon Incorporated | 15.39 4:00PM EST | 0.01 (0.06%) | 78,788 |
| ARIA | ARIAD Pharmaceuticals, Inc. | 14.52 4:00PM EST | 0.06 (0.41%) | 2,436,554 |
| ARII | American Railcar Industries, In | 32.02 4:00PM EST | 0.79 (2.53%) | 169,671 |
| ARKR | Ark Restaurants Corp. | 15.89 1:36PM EST | 0.10 (0.63%) | 1,400 |
| ARLP | Alliance Resource Partners, L.P | 68.93 4:00PM EST | 0.22 (0.32%) | 138,602 |
| ARMH | ARM Holdings, plc | 27.31 4:00PM EST | 0.15 (0.55%) | 2,342,939 |
| ARNA | Arena Pharmaceuticals, Inc. | 1.81 4:00PM EST | 0.01 (0.56%) | 11,505,295 |
| AROW | Arrow Financial Corporation | 24.78 4:00PM EST | 0.55 (2.17%) | 45,540 |
| ARQL | ArQule, Inc. | 7.26 4:00PM EST | 0.03 (0.41%) | 189,324 |
| ARRS | Arris Group Inc | 11.50 4:00PM EST | 0.18 (1.54%) | 548,241 |
| ARRY | Array BioPharma Inc. | 2.75 4:00PM EST | 0.05 (1.79%) | 651,397 |
| ARSD | Arabian American Development Co | 7.78 4:00PM EST | 0.16 (2.02%) | 42,146 |
| ARTC | ArthroCare Corporation | 25.05 4:00PM EST | 0.31 (1.25%) | 556,412 |
| ARTNA | Artesian Resources Corporation | 19.21 4:00PM EST | 0.24 (1.23%) | 8,379 |
| ARTW | Art`s-Way Manufacturing Co., In | 7.52 4:00PM EST | 0.44 (5.53%) | 28,332 |
| ARUN | Aruba Networks, Inc. | 21.29 4:00PM EST | 0.32 (1.48%) | 3,870,332 |
| ARWR | Arrowhead Research Corporation | 5.17 3:59PM EST | 0.01 (0.19%) | 9,045 |
| ASBB | ASB Bancorp, Inc. | 11.93 3:40PM EST | 0.10 (0.83%) | 2,600 |
| ASBI | Ameriana Bancorp | 4.82 9:30AM EST | 0.02 (0.50%) | 100 |
| ASCA | Ameristar Casinos, Inc. | 20.46 4:00PM EST | 0.02 (0.10%) | 205,012 |
| ASCMA | Ascent Capital Group, Inc. | 47.18 4:00PM EST | 0.34 (0.72%) | 25,819 |
| ASEI | American Science and Engineerin | 74.42 4:00PM EST | 0.16 (0.21%) | 27,196 |
| ASFI | Asta Funding, Inc. | 7.64 4:00PM EST | 0.03 (0.39%) | 40,564 |
| ASGN | On Assignment, Inc. | 13.75 4:00PM EST | 0.02 (0.15%) | 101,867 |
| ASIA | AsiaInfo-Linkage, Inc. | 12.99 4:00PM EST | 0.04 (0.31%) | 1,094,541 |
| ASMI | ASM International N.V. | 37.76 3:59PM EST | 0.10 (0.27%) | 19,695 |
| ASML | ASML Holding N.V. | 45.96 4:00PM EST | 0.24 (0.52%) | 2,425,537 |
| ASNA | Ascena Retail Group, Inc. | 38.31 4:00PM EST | 0.12 (0.31%) | 729,585 |
| ASPS | Altisource Portfolio Solutions | 62.48 4:00PM EST | 2.32 (3.86%) | 371,458 |
| ASRV | AmeriServ Financial Inc. | 2.55 3:57PM EST | 0.02 (0.78%) | 12,301 |
| ASTC | Astrotech Corporation | 0.76 3:49PM EST | 0.02 (2.68%) | 12,423 |
| ASTE | Astec Industries, Inc. | 39.66 4:00PM EST | 0.72 (1.85%) | 232,610 |
| ASTI | Ascent Solar Technologies, Inc. | 0.80 3:58PM EST | 0.00 (0.26%) | 48,250 |
| ASTM | Aastrom Biosciences, Inc. | 1.84 3:59PM EST | 0.03 (1.66%) | 99,600 |
| ASTX | Astex Pharmaceuticals, Inc. | 1.91 4:00PM EST | 0.04 (1.80%) | 354,835 |
| ASUR | Asure Software Inc | 7.20 3:58PM EST | 0.15 (2.04%) | 19,886 |
| ASYS | Amtech Systems, Inc. | 9.11 4:00PM EST | 0.20 (2.15%) | 119,414 |
| ATAI | ATA Inc. | 7.15 3:07PM EST | 0.15 (2.19%) | 3,112 |
| ATAX | America First Tax Exempt Invest | 5.26 3:58PM EST | 0.00 (0.04%) | 20,898 |
| ATEA | Astea International, Inc. | 4.57 4:00PM EST | 0.02 (0.44%) | 1,178 |
| ATEC | Alphatec Holdings, Inc. | 1.90 4:00PM EST | 0.08 (4.04%) | 145,421 |
| ATHN | athenahealth, Inc. | 67.77 4:00PM EST | 1.39 (2.09%) | 403,416 |
| ATHX | Athersys, Inc. | 1.92 3:59PM EST | 0.03 (1.59%) | 74,467 |
| ATLO | Ames National Corporation | 21.80 4:00PM EST | 0.16 (0.73%) | 3,432 |
| ATMI | ATMI Inc. | 22.48 4:00PM EST | 0.04 (0.18%) | 195,138 |
| ATML | Atmel Corporation | 10.24 4:00PM EST | 0.12 (1.16%) | 4,559,153 |
| ATNI | Atlantic Tele-Network, Inc. | 39.15 4:00PM EST | 1.03 (2.56%) | 12,754 |
| ATNY | API Technologies Corp. | 3.83 3:59PM EST | 0.01 (0.26%) | 11,600 |
| ATPG | ATP Oil & Gas Corporation | 7.23 4:00PM EST | 0.26 (3.47%) | 1,372,756 |
| ATRC | AtriCure, Inc. | 10.00 4:00PM EST | 0.18 (1.78%) | 45,242 |
| ATRI | ATRION Corporation | 209.75 4:00PM EST | 38.73 (15.59%) | 20,994 |
| ATRM | Aetrium Incorporated | 0.84 2:40PM EST | 0.04 (4.55%) | 19,181 |
| ATRO | Astronics Corporation | 33.22 4:00PM EST | 0.49 (1.45%) | 41,461 |
| ATSG | Air Transport Services Group, I | 5.70 4:00PM EST | 0.19 (3.23%) | 179,343 |
| ATVI | Activision Blizzard, Inc | 12.10 4:00PM EST | 0.08 (0.67%) | 6,633,914 |
| ATX | Cross (A.T.) Company | 9.45 4:00PM EST | 0.19 (1.97%) | 25,199 |
| AUBN | Auburn National Bancorporation, | 20.63 3:52PM EST | 0.57 (2.69%) | 3,700 |
| AUDC | AudioCodes Ltd. | 3.57 4:00PM EST | 0.10 (2.72%) | 68,835 |
| AUTH | AuthenTec, Inc. | 3.65 4:00PM EST | 0.00 (0.00%) | 99,393 |
| AUXL | Auxilium Pharmaceuticals, Inc. | 18.77 4:00PM EST | 0.31 (1.62%) | 333,764 |
| AVAV | AeroVironment, Inc. | 28.44 4:00PM EST | 0.56 (1.93%) | 224,044 |
| AVCA | Advocat, Inc. | 6.01 3:29PM EST | 0.00 (0.00%) | 2,098 |
| AVEO | AVEO Pharmaceuticals, Inc. | 13.01 4:00PM EST | 0.05 (0.38%) | 372,212 |
| AVGO | Avago Technologies Limited | 35.90 4:00PM EST | 0.43 (1.21%) | 2,431,278 |
| AVHI | A V Homes, Inc. | 11.48 4:00PM EST | 0.46 (3.85%) | 10,132 |
| AVID | Avid Technology, Inc. | 11.64 4:00PM EST | 0.10 (0.85%) | 95,828 |
| AVII | AVI BioPharma, Inc. | 0.99 4:00PM EST | 0.01 (1.00%) | 688,581 |
| AVNW | Aviat Networks, Inc. | 2.66 4:00PM EST | 0.01 (0.37%) | 177,148 |
| AWAY | HomeAway, Inc. | 26.05 4:00PM EST | 0.54 (2.12%) | 474,956 |
| AWRE | Aware, Inc. | 4.03 3:59PM EST | 0.07 (1.71%) | 4,796 |
| AXAS | Abraxas Petroleum Corporation | 4.06 4:00PM EST | 0.06 (1.46%) | 1,050,611 |
| AXTI | AXT Inc | 5.01 4:00PM EST | 0.15 (2.91%) | 112,896 |
| AZPN | Aspen Technology, Inc. | 20.95 4:00PM EST | 0.24 (1.13%) | 364,980 |
| BABY | Natus Medical Incorporated | 11.02 4:00PM EST | 0.05 (0.45%) | 58,238 |
| BAGL | Einstein Noah Restaurant Group, | 14.64 4:00PM EST | 0.06 (0.41%) | 11,365 |
| BAMM | Books-A-Million, Inc. | 2.49 4:00PM EST | 0.05 (1.97%) | 24,464 |
| BANC | First PacTrust Bancorp, Inc. | 11.92 4:00PM EST | 0.53 (4.26%) | 23,873 |
| BANF | BancFirst Corporation | 40.30 4:00PM EST | 0.24 (0.59%) | 9,862 |
| BANR | Banner Corporation | 19.97 4:00PM EST | 0.50 (2.44%) | 103,927 |
| BASI | Bioanalytical Systems, Inc. | 1.14 3:56PM EST | 0.05 (4.20%) | 20,100 |
| BBBY | Bed Bath & Beyond Inc. | 59.63 4:00PM EST | 0.39 (0.66%) | 2,389,794 |
| BBCN | BBCN Bancorp, Inc. | 10.20 4:00PM EST | 0.38 (3.59%) | 333,873 |
| BBEP | BreitBurn Energy Partners, L.P. | 19.14 4:00PM EST | 0.15 (0.78%) | 432,767 |
| BBGI | Beasley Broadcast Group, Inc. | 3.49 3:47PM EST | 0.19 (5.16%) | 8,541 |
| BBNK | Bridge Capital Holdings | 12.18 4:00PM EST | 0.09 (0.74%) | 16,456 |
| BBOX | Black Box Corporation | 27.74 4:00PM EST | 0.42 (1.49%) | 49,091 |
| BBRG | Bravo Brio Restaurant Group, In | 21.23 4:00PM EST | 0.39 (1.80%) | 163,901 |
| BBSI | Barrett Business Services, Inc. | 16.89 4:00PM EST | 0.33 (1.92%) | 16,008 |
| BCAR | Bank of the Carolinas Corporati | 0.45 3:59PM EST | 0.14 (43.55%) | 60,409 |
| BCBP | BCB Bancorp, Inc. (NJ) | 10.43 3:54PM EST | 0.17 (1.66%) | 13,906 |
| BCDS | BCD Semiconductor Manufacturing | 5.22 4:00PM EST | 0.03 (0.58%) | 16,327 |
| BCOM | B Communications Ltd. | 12.30 9:31AM EST | 0.00 (0.00%) | 100 |
| BCOV | Brightcove Inc. | 14.84 4:00PM EST | 0.31 (2.05%) | 205,141 |
| BCPC | Balchem Corporation | 35.20 4:00PM EST | 0.38 (1.07%) | 157,527 |
| BCRX | BioCryst Pharmaceuticals, Inc. | 4.19 4:00PM EST | 0.20 (4.56%) | 351,269 |
| BCSB | BCSB Bancorp, Inc. | 13.89 3:50PM EST | 0.01 (0.07%) | 1,000 |
| BDCO | Blue Dolphin Energy Company | 10.06 3:59PM EST | 0.39 (3.73%) | 82,349 |
| BDE | Black Diamond, Inc. | 8.15 4:00PM EST | 0.16 (1.93%) | 142,744 |
| BDGE | Bridge Bancorp, Inc. | 20.30 4:00PM EST | 0.47 (2.26%) | 16,179 |
| BDMS | Birner Dental Management Servic | 18.49 Feb 21 | 0.00 (0.00%) | 0 |
| BDSI | BioDelivery Sciences Internatio | 2.34 3:59PM EST | 0.01 (0.43%) | 102,960 |
| BEAT | CardioNet, Inc. | 2.76 4:00PM EST | 0.04 (1.43%) | 65,015 |
| BEAV | BE Aerospace, Inc. | 46.43 4:00PM EST | 0.07 (0.15%) | 472,131 |
| BEBE | bebe stores, inc. | 8.99 4:00PM EST | 0.07 (0.77%) | 330,930 |
| BECN | Beacon Roofing Supply, Inc. | 23.17 4:00PM EST | 0.60 (2.52%) | 269,311 |
| BELFA | Bel Fuse Inc. | 20.24 Feb 21 | 0.00 (0.00%) | 0 |
| BELFB | Bel Fuse Inc. | 18.64 4:00PM EST | 0.16 (0.85%) | 10,301 |
| BFED | Beacon Federal Bancorp, Inc. | 13.94 1:38PM EST | 0.08 (0.54%) | 900 |
| BFIN | BankFinancial Corporation | 5.80 4:00PM EST | 0.16 (2.68%) | 22,011 |
| BFLY | Bluefly, Inc. | 2.02 3:20PM EST | 0.02 (1.05%) | 11,500 |
| BGCP | BGC Partners, Inc. | 6.60 4:00PM EST | 0.14 (2.08%) | 597,907 |
| BGFV | Big 5 Sporting Goods Corporatio | 8.55 4:00PM EST | 0.00 (0.00%) | 64,793 |
| BGMD | BG Medicine, Inc. | 7.84 4:00PM EST | 0.08 (1.01%) | 5,483 |
| BHLB | Berkshire Hills Bancorp, Inc. | 22.71 4:00PM EST | 0.52 (2.24%) | 38,350 |
| BIDU | Baidu, Inc. | 133.71 4:00PM EST | 3.07 (2.35%) | 7,245,435 |
| BIDZ | Bidz.com, Inc. | 0.60 3:57PM EST | 0.07 (10.45%) | 74,898 |
| BIOC | BioClinica, Inc | 5.53 4:00PM EST | 0.12 (2.12%) | 5,328 |
| BIOD | Biodel Inc. | 0.67 3:46PM EST | 0.02 (2.87%) | 305,017 |
| BIOF | BioFuel Energy Corp. | 0.65 3:59PM EST | 0.01 (1.80%) | 645,675 |
| BIOS | BioScrip, Inc. | 6.35 4:00PM EST | 0.01 (0.16%) | 155,079 |
| BIRT | Actuate Corporation | 6.32 4:00PM EST | 0.01 (0.16%) | 151,099 |
| BITS | Bitstream Inc. | 5.48 10:10AM EST | 0.01 (0.18%) | 100 |
| BJRI | BJ`s Restaurants, Inc. | 50.82 4:00PM EST | 1.11 (2.14%) | 390,862 |
| BKBK | Britton & Koontz Capital Corpor | 8.47 3:40PM EST | 0.02 (0.24%) | 1,298 |
| BKEP | Blueknight Energy Partners L.P. | 6.90 2:23PM EST | 0.10 (1.43%) | 14,282 |
| BKMU | Bank Mutual Corporation | 4.25 4:00PM EST | 0.08 (1.85%) | 78,541 |
| BKOR | Oak Ridge Financial Services, I | 3.36 11:29AM EST | 0.00 (0.00%) | 200 |
| BKSC | Bank of South Carolina Corp. | 10.41 3:58PM EST | 0.49 (4.50%) | 2,500 |
| BKYF | The Bank of Kentucky Financial | 24.90 4:00PM EST | 0.10 (0.40%) | 5,924 |
| BLIN | Bridgeline Digital, Inc. | 0.80 2:26PM EST | 0.07 (9.59%) | 53,036 |
| BLKB | Blackbaud, Inc. | 32.00 4:00PM EST | 0.46 (1.46%) | 193,826 |
| BLMT | BSB Bancorp, Inc. | 11.41 3:59PM EST | 0.06 (0.53%) | 5,828 |
| BLRX | BioLineRx Ltd. | 3.41 3:59PM EST | 0.07 (2.01%) | 35,112 |
| BLTI | BioLase Technology, Inc. | 2.92 4:00PM EST | 0.08 (2.67%) | 260,040 |
| BMC | BMC Software, Inc. | 39.07 4:00PM EST | 0.07 (0.18%) | 1,263,522 |
| BMRC | Bank of Marin Bancorp | 37.39 4:00PM EST | 0.82 (2.15%) | 3,222 |
| BMRN | BioMarin Pharmaceutical Inc. | 35.03 4:00PM EST | 0.23 (0.65%) | 1,866,499 |
| BMTI | BioMimetic Therapeutics, Inc. | 2.12 4:00PM EST | 0.04 (1.85%) | 163,066 |
| BNCL | Beneficial Mutual Bancorp, Inc. | 8.79 4:00PM EST | 0.03 (0.34%) | 93,476 |
| BNHN | Benihana Inc. | 10.89 4:00PM EST | 0.37 (3.29%) | 23,872 |
| BNSO | Bonso Electronics International | 1.30 10:27AM EST | 0.07 (5.63%) | 1,155 |
| BOBE | Bob Evans Farms, Inc. | 37.80 4:00PM EST | 0.31 (0.81%) | 101,856 |
| BOCH | Bank of Commerce Holdings (CA) | 3.96 4:00PM EST | 0.04 (1.00%) | 14,582 |
| BODY | Body Central Corp. | 28.12 4:00PM EST | 0.40 (1.44%) | 61,801 |
| BOFI | BofI Holding, Inc. | 16.66 4:00PM EST | 0.07 (0.42%) | 20,946 |
| BOLT | Bolt Technology Corporation | 13.45 3:14PM EST | 0.18 (1.32%) | 17,330 |
| BONA | Bona Film Group Limited | 4.88 3:55PM EST | 0.31 (6.78%) | 95,102 |
| BONT | The Bon-Ton Stores, Inc. | 4.78 4:00PM EST | 0.11 (2.25%) | 163,574 |
| BOOM | Dynamic Materials Corporation | 23.80 4:00PM EST | 0.05 (0.21%) | 33,943 |
| BOOT | LaCrosse Footwear, Inc. | 12.99 2:42PM EST | 0.00 (0.00%) | 4,750 |
| BOSC | B.O.S. Better Online Solutions | 0.90 Feb 21 | 0.00 (0.00%) | 0 |
| BOTJ | Bank of the James Financial Gro | 5.24 3:59PM EST | 0.19 (3.76%) | 4,749 |
| BOVA | Bank Of Virginia | 0.83 2:55PM EST | 0.03 (3.50%) | 3,000 |
| BPAX | BioSante Pharmaceuticals, Inc. | 0.76 4:00PM EST | 0.05 (6.65%) | 10,464,679 |
| BPHX | BluePhoenix Solutions, Ltd. | 2.40 11:28AM EST | 0.05 (2.04%) | 3,279 |
| BPOP | Popular, Inc. | 1.69 4:00PM EST | 0.02 (0.90%) | 5,893,002 |
| BRCD | Brocade Communications Systems, | 5.65 4:00PM EST | 0.14 (2.64%) | 17,345,198 |
| BRCM | Broadcom Corporation | 37.83 4:00PM EST | 0.14 (0.37%) | 5,490,084 |
| BRID | Bridgford Foods Corporation | 9.48 3:51PM EST | 0.46 (4.63%) | 6,511 |
| BRKL | Brookline Bancorp, Inc. | 9.22 4:00PM EST | 0.26 (2.74%) | 191,352 |
| BRKR | Bruker Corporation | 16.05 4:00PM EST | 0.26 (1.65%) | 758,688 |
| BRKS | Brooks Automation, Inc. | 11.98 4:00PM EST | 0.18 (1.48%) | 681,003 |
| BRLI | Bio-Reference Laboratories, Inc | 20.51 4:00PM EST | 0.35 (1.74%) | 311,230 |
| BSDM | BSD Medical Corporation | 2.36 3:59PM EST | 0.07 (2.88%) | 25,316 |
| BSET | Bassett Furniture Industries, I | 8.12 4:00PM EST | 0.03 (0.37%) | 10,822 |
| BSPM | Biostar Pharmaceuticals, Inc. | 0.86 3:58PM EST | 0.00 (0.01%) | 14,250 |
| BSQR | BSQUARE Corporation | 4.08 4:00PM EST | 0.10 (2.39%) | 17,122 |
| BSRR | Sierra Bancorp | 9.50 4:00PM EST | 0.08 (0.84%) | 4,959 |
| BSTC | BioSpecifics Technologies Corp | 18.07 4:00PM EST | 0.03 (0.17%) | 3,949 |
| BTFG | BancTrust Financial Group, Inc. | 1.39 3:57PM EST | 0.02 (1.46%) | 9,926 |
| BTUI | BTU International, Inc. | 3.09 11:40AM EST | 0.06 (1.90%) | 596 |
| BUR | Burcon NutraScience Corp | 6.38 1:18PM EST | 0.22 (3.27%) | 2,600 |
| BUSE | First Busey Corporation | 4.82 4:00PM EST | 0.10 (2.03%) | 120,119 |
| BVSN | BroadVision, Inc. | 30.93 4:00PM EST | 2.56 (7.64%) | 273,959 |
| BWEN | Broadwind Energy, Inc. | 0.68 4:00PM EST | 0.03 (4.21%) | 561,091 |
| BWINA | Baldwin & Lyons, Inc. | 24.90 Feb 21 | 0.00 (0.00%) | 0 |
| BWINB | Baldwin & Lyons, Inc. | 21.61 4:00PM EST | 0.16 (0.73%) | 4,551 |
| BWLD | Buffalo Wild Wings, Inc. | 86.02 4:00PM EST | 0.36 (0.42%) | 336,806 |
| BWOW | Wowjoint Holdings Limited | 0.54 3:57PM EST | 0.01 (1.82%) | 4,431 |
| BYFC | Broadway Financial Corporation | 1.45 1:46PM EST | 0.10 (7.41%) | 1,100 |
| CA | CA Inc. | 26.93 4:00PM EST | 0.08 (0.30%) | 2,978,984 |
| CAAS | China Automotive Systems, Inc. | 5.24 3:59PM EST | 0.16 (3.15%) | 29,027 |
| CAC | Camden National Corporation | 34.91 4:00PM EST | 0.16 (0.46%) | 9,315 |
| CACB | Cascade Bancorp | 5.58 4:00PM EST | 0.06 (1.06%) | 3,534 |
| CACC | Credit Acceptance Corporation | 97.45 4:00PM EST | 1.65 (1.72%) | 28,571 |
| CADC | China Advanced Construction Mat | 2.38 3:59PM EST | 0.02 (0.85%) | 28,509 |
| CADX | Cadence Pharmaceuticals, Inc. | 3.86 4:00PM EST | 0.03 (0.77%) | 216,155 |
| CAFI | Camco Financial Corporation | 2.36 3:58PM EST | 0.35 (17.41%) | 22,794 |
| CAKE | The Cheesecake Factory Incorpor | 29.37 4:00PM EST | 2.20 (6.97%) | 3,798,674 |
| CALD | Callidus Software, Inc. | 6.37 4:00PM EST | 0.16 (2.45%) | 251,737 |
| CALI | China Auto Logistics Inc. | 1.08 3:59PM EST | 0.03 (2.97%) | 3,350 |
| CALL | magicJack VocalTec Ltd | 18.75 4:00PM EST | 0.31 (1.68%) | 237,427 |
| CALM | Cal-Maine Foods, Inc. | 39.03 4:00PM EST | 0.28 (0.71%) | 33,586 |
| CAMP | CalAmp Corp. | 4.16 4:00PM EST | 0.02 (0.48%) | 71,654 |
| CAMT | Camtek Ltd. | 2.31 3:59PM EST | 0.09 (3.75%) | 41,058 |
| CAR | Avis Budget Group, Inc. | 12.76 4:00PM EST | 0.10 (0.78%) | 3,323,969 |
| CARB | Carbonite, Inc. | 9.12 4:00PM EST | 0.25 (2.67%) | 49,214 |
| CART | Carolina Trust Bank | 2.30 1:27PM EST | 0.06 (2.55%) | 1,616 |
| CARV | Carver Bancorp, Inc. | 7.00 12:19PM EST | 0.16 (2.23%) | 1,250 |
| CASH | Meta Financial Group, Inc. | 21.00 1:08PM EST | 1.00 (4.55%) | 8,344 |
| CASM | CAS Medical Systems, Inc. | 2.25 3:55PM EST | 0.07 (3.02%) | 10,230 |
| CAST | ChinaCast Education Corporation | 5.98 4:00PM EST | 0.33 (5.84%) | 120,919 |
| CASY | Caseys General Stores, Inc. | 52.72 4:00PM EST | 0.27 (0.51%) | 115,928 |
| CATY | Cathay General Bancorp | 16.38 4:00PM EST | 0.52 (3.08%) | 339,623 |
| CAZA | Cazador Acquisition Corporation | 9.80 12:46PM EST | 0.00 (0.00%) | 5,000 |
| CBAK | China BAK Battery, Inc. | 0.79 3:58PM EST | 0.00 (0.37%) | 56,613 |
| CBAN | Colony Bankcorp, Inc. | 3.87 1:39PM EST | 0.02 (0.51%) | 3,650 |
| CBIN | Community Bank Shares of Indian | 12.29 3:00PM EST | 0.48 (4.06%) | 500 |
| CBKN | Capital Bank Corporation | 2.31 4:00PM EST | 0.01 (0.43%) | 13,205 |
| CBLI | Cleveland BioLabs, Inc. | 3.19 4:00PM EST | 0.03 (0.95%) | 60,065 |
| CBMX | CombiMatrix Corporation | 1.70 10:15AM EST | 0.01 (0.59%) | 510 |
| CBNJ | Cape Bancorp, Inc. | 8.22 4:00PM EST | 0.17 (2.03%) | 9,947 |
| CBNK | Chicopee Bancorp, Inc. | 14.42 2:50PM EST | 0.06 (0.42%) | 52,789 |
| CBOE | CBOE Holdings, Inc. | 27.36 4:00PM EST | 0.08 (0.29%) | 402,143 |
| CBPO | China Biologic Products, Inc. | 9.85 3:50PM EST | 0.00 (0.00%) | 17,212 |
| CBRL | Cracker Barrel Old Country Stor | 56.22 4:00PM EST | 1.64 (2.83%) | 687,931 |
| CBSH | Commerce Bancshares, Inc. | 38.69 4:00PM EST | 0.76 (1.93%) | 325,280 |
| CBST | Cubist Pharmaceuticals, Inc. | 42.20 4:00PM EST | 0.64 (1.54%) | 963,692 |
| CCBG | Capital City Bank Group | 8.51 4:00PM EST | 0.17 (1.96%) | 10,635 |
| CCCL | China Ceramics Co., Ltd. | 3.36 4:00PM EST | 0.00 (0.00%) | 6,592 |
| CCIH | ChinaCache International Holdin | 7.85 4:00PM EST | 0.11 (1.38%) | 57,652 |
| CCIX | Coleman Cable, Inc. | 11.70 4:00PM EST | 0.29 (2.54%) | 49,576 |
| CCNE | CNB Financial Corporation | 15.51 4:00PM EST | 0.08 (0.51%) | 5,882 |
| CCOI | Cogent Communications Group, In | 17.65 4:00PM EST | 0.39 (2.16%) | 1,227,683 |
| CCRN | Cross Country Healthcare, Inc. | 5.83 4:00PM EST | 0.13 (2.18%) | 54,624 |
| CCRT | CompuCredit Holdings Corporatio | 4.43 4:00PM EST | 0.07 (1.56%) | 29,500 |
| CCUR | Concurrent Computer Corporation | 3.65 3:44PM EST | 0.18 (4.70%) | 3,933 |
| CDII | China Direct Industries, Inc. | 0.92 3:55PM EST | 0.00 (0.43%) | 21,185 |
| CDNS | Cadence Design Systems, Inc. | 11.80 4:00PM EST | 0.18 (1.50%) | 4,029,384 |
| CDTI | Clean Diesel Technologies, Inc. | 3.06 3:59PM EST | 0.08 (2.55%) | 160,948 |
| CDXS | Codexis, Inc. | 3.88 4:00PM EST | 0.18 (4.86%) | 904,667 |
| CDZI | Cadiz, Inc. | 10.00 4:00PM EST | 0.31 (3.20%) | 13,661 |
| CEBK | Central Bancorp, Inc | 18.20 Feb 21 | 0.00 (0.00%) | 0 |
| CECE | CECO Environmental Corp. | 7.05 4:00PM EST | 0.06 (0.80%) | 18,204 |
| CEDC | Central European Distribution C | 5.69 4:00PM EST | 0.12 (2.07%) | 914,990 |
| CEDU | ChinaEdu Corporation | 6.11 3:52PM EST | 0.00 (0.00%) | 1,200 |
| CELG | Celgene Corporation | 74.64 4:00PM EST | 0.61 (0.82%) | 2,425,094 |
| CELL | Brightpoint, Inc. | 8.88 4:00PM EST | 1.12 (11.20%) | 1,693,401 |
| CENT | Central Garden & Pet Company | 8.76 4:00PM EST | 0.01 (0.11%) | 32,889 |
| CENTA | Central Garden & Pet Company | 9.48 4:00PM EST | 0.02 (0.21%) | 172,907 |
| CENX | Century Aluminum Company | 10.53 4:00PM EST | 0.14 (1.36%) | 1,505,907 |
| CERN | Cerner Corporation | 72.46 4:00PM EST | 0.65 (0.91%) | 1,328,122 |
| CERP | Cereplast, Inc. | 1.02 3:45PM EST | 0.01 (0.98%) | 48,367 |
| CERS | Cerus Corporation | 3.57 4:00PM EST | 0.01 (0.28%) | 697,278 |
| CETV | Central European Media Enterpri | 6.95 4:00PM EST | 1.55 (18.24%) | 2,672,717 |
| CEVA | CEVA, Inc. | 25.30 4:00PM EST | 0.55 (2.13%) | 208,191 |
| CFBK | Central Federal Corporation | 0.82 1:49PM EST | 0.18 (18.20%) | 1,999 |
| CFFC | Community Financial Corp. | 3.10 2:27PM EST | 0.11 (3.68%) | 1,400 |
| CFFI | C&F Financial Corporation | 30.99 3:59PM EST | 0.05 (0.15%) | 3,450 |
| CFFN | Capitol Federal Financial | 11.63 4:00PM EST | 0.11 (0.94%) | 792,175 |
| CFK | CE Franklin Ltd. | 9.62 3:59PM EST | 0.23 (2.34%) | 11,436 |
| CFNB | California First National Banco | 14.98 4:00PM EST | 0.49 (3.17%) | 10,303 |
| CFNL | Cardinal Financial Corporation | 10.61 4:00PM EST | 0.36 (3.28%) | 109,296 |
| CGEI | China Growth Equity Investment | 9.62 Feb 9 | 0.00 (0.00%) | 0 |
| CGEN | Compugen Ltd. | 6.07 3:59PM EST | 0.04 (0.66%) | 117,792 |
| CGNX | Cognex Corporation | 42.37 4:00PM EST | 0.25 (0.59%) | 104,623 |
| CHCI | Comstock Homebuilding Companies | 1.65 3:59PM EST | 0.01 (0.60%) | 11,492 |
| CHCO | City Holding Company | 34.40 4:00PM EST | 1.22 (3.43%) | 38,374 |
| CHDN | Churchill Downs, Incorporated | 55.65 4:00PM EST | 0.64 (1.14%) | 20,934 |
| CHDX | Chindex International, Inc. | 9.72 4:00PM EST | 0.27 (2.70%) | 19,401 |
| CHEF | The Chefs` Warehouse, Inc. | 19.97 4:00PM EST | 0.39 (1.92%) | 50,517 |
| CHFC | Chemical Financial Corporation | 23.14 4:00PM EST | 0.64 (2.69%) | 78,587 |
| CHFN | Charter Financial Corp. | 9.90 4:00PM EST | 0.14 (1.43%) | 11,455 |
| CHKE | Cherokee Inc. | 11.22 4:00PM EST | 0.03 (0.27%) | 26,993 |
| CHKP | Check Point Software Technologi | 58.57 4:00PM EST | 0.03 (0.05%) | 2,132,655 |
| CHLN | China Housing & Land Developmen | 1.17 3:59PM EST | 0.02 (1.68%) | 36,545 |
| CHMP | Champion Industries, Inc. | 0.80 Feb 21 | 0.00 (0.00%) | 0 |
| CHNG | China Natural Gas, Inc. | 1.93 Sep 20 | 0.00 (0.00%) | 0 |
| CHNR | China Natural Resources, Inc. | 8.15 2:07PM EST | 0.06 (0.74%) | 3,065 |
| CHOP | China Gerui Advanced Materials | 4.02 4:00PM EST | 0.01 (0.25%) | 78,473 |
| CHRM | Charm Communications Inc. | 8.64 2:29PM EST | 0.04 (0.47%) | 21,254 |
| CHRS | Charming Shoppes, Inc. | 5.21 4:00PM EST | 0.01 (0.19%) | 1,474,897 |
| CHRW | C.H. Robinson Worldwide, Inc. | 66.24 4:00PM EST | 0.12 (0.18%) | 1,227,556 |
| CHSI | Catalyst Health Solutions, Inc | 60.76 4:00PM EST | 0.90 (1.50%) | 531,010 |
| CHTP | Chelsea Therapeutics Internatio | 2.41 4:00PM EST | 0.23 (8.71%) | 3,566,220 |
| CHTR | Charter Communications, Inc. | 62.72 4:00PM EST | 0.02 (0.03%) | 195,873 |
| CHUX | O`Charley`s Inc. | 9.90 4:00PM EST | 0.02 (0.20%) | 212,452 |
| CHYR | Chyron Corporation | 1.82 3:52PM EST | 0.02 (1.09%) | 966 |
| CIDM | Cinedigm Digital Cinema Corp | 1.90 4:00PM EST | 0.13 (7.34%) | 46,926 |
| CIEN | Ciena Corporation | 14.94 4:00PM EST | 0.64 (4.11%) | 8,031,621 |
| CIGX | Star Scientific, Inc. | 3.86 4:00PM EST | 0.11 (2.77%) | 2,095,958 |
| CIMT | Cimatron, Limited | 3.50 3:39PM EST | 0.05 (1.45%) | 6,371 |
| CINF | Cincinnati Financial Corporatio | 35.59 4:00PM EST | 0.41 (1.14%) | 833,203 |
| CISG | CNinsure Inc. | 8.58 4:00PM EST | 0.19 (2.17%) | 91,471 |
| CITZ | CFS Bancorp, Inc. | 6.06 3:14PM EST | 0.09 (1.46%) | 900 |
| CIZN | Citizens Holding Company | 18.60 3:45PM EST | 0.40 (2.11%) | 2,530 |
| CJJD | China Jo-Jo Drugstores, Inc. | 1.24 3:59PM EST | 0.00 (0.00%) | 6,092 |
| CKEC | Carmike Cinemas, Inc. | 7.34 4:00PM EST | 0.13 (1.74%) | 17,797 |
| CKSW | ClickSoftware Technologies Ltd. | 10.20 4:00PM EST | 0.01 (0.10%) | 165,731 |
| CLBH | Carolina Bank Holdings Inc. | 4.34 3:54PM EST | 0.16 (3.85%) | 2,000 |
| CLCT | Collectors Universe, Inc. | 15.74 3:56PM EST | 0.09 (0.58%) | 19,543 |
| CLDX | Celldex Therapeutics, Inc | 4.30 4:00PM EST | 0.28 (6.11%) | 643,522 |
| CLFD | Clearfield, Inc. | 5.92 3:59PM EST | 0.01 (0.17%) | 31,825 |
| CLMS | Calamos Asset Management, Inc. | 12.35 4:00PM EST | 0.27 (2.14%) | 66,321 |
| CLMT | Calumet Specialty Products Part | 23.53 4:00PM EST | 0.06 (0.25%) | 241,877 |
| CLNE | Clean Energy Fuels Corp. | 17.52 4:00PM EST | 0.29 (1.68%) | 1,373,732 |
| CLNT | Cleantech Solutions Internation | 0.29 3:59PM EST | 0.03 (9.53%) | 376,742 |
| CLRO | ClearOne Communications Inc. | 4.68 3:47PM EST | 0.18 (3.98%) | 1,900 |
| CLSN | Celsion Corporation | 2.06 4:00PM EST | 0.03 (1.44%) | 254,579 |
| CLUB | Town Sports International Holdi | 10.10 4:00PM EST | 0.03 (0.30%) | 100,210 |
| CLVS | Clovis Oncology, Inc. | 23.75 4:00PM EST | 0.04 (0.17%) | 54,083 |
| CLWR | Clearwire Corporation | 2.12 4:00PM EST | 0.05 (2.08%) | 12,370,332 |
| CLWT | Euro Tech Holdings Company Limi | 4.10 12:25PM EST | 0.06 (1.49%) | 1,990 |
| CMCO | Columbus McKinnon Corporation | 17.70 4:00PM EST | 0.02 (0.11%) | 91,148 |
| CMCSA | Comcast Corporation | 29.28 4:00PM EST | 0.21 (0.72%) | 21,077,443 |
| CMCSK | Comcast Corporation | 28.43 4:00PM EST | 0.18 (0.64%) | 4,057,573 |
| CME | CME Group Inc. | 288.15 4:00PM EST | 1.93 (0.67%) | 706,455 |
| CMED | China Medical Technologies, Inc | 1.82 Feb 6 | 0.00 (0.00%) | 0 |
| CMFB | COMMERCEFIRST BANCORP INC | 12.98 1:03PM EST | 0.97 (6.95%) | 8,153 |
| CMLS | Cumulus Media Inc. | 3.58 4:00PM EST | 0.03 (0.83%) | 321,922 |
| CMSB | CMS Bancorp, Inc. | 7.42 Feb 15 | 0.00 (0.00%) | 0 |
| CMTL | Comtech Telecommunications Corp | 32.57 4:00PM EST | 0.16 (0.49%) | 100,037 |
| CMVT | Comverse Technology, Inc. | 6.50 4:00PM EST | 0.03 (0.46%) | 1,921,476 |
| CNAF | Commercial National Financial C | 26.10 3:34PM EST | 0.05 (0.19%) | 4,200 |
| CNBC | Center Bancorp, Inc. | 9.77 4:00PM EST | 0.05 (0.51%) | 20,683 |
| CNBKA | Century Bancorp, Inc. | 26.40 4:00PM EST | 0.62 (2.29%) | 4,419 |
| CNDO | Coronado Biosciences, Inc. | 6.85 3:59PM EST | 0.07 (1.03%) | 29,716 |
| CNET | ChinaNet Online Holdings, Inc. | 1.05 12:00PM EST | 0.00 (0.01%) | 1,000 |
| CNIT | China Information Technology, I | 0.84 3:44PM EST | 0.02 (1.82%) | 43,085 |
| CNMD | CONMED Corporation | 29.67 4:00PM EST | 0.22 (0.74%) | 118,910 |
| CNQR | Concur Technologies, Inc. | 57.20 4:00PM EST | 0.41 (0.72%) | 633,496 |
| CNSL | Consolidated Communications Hol | 18.72 4:00PM EST | 0.32 (1.68%) | 306,962 |
| CNTF | China TechFaith Wireless Commun | 2.37 4:00PM EST | 0.06 (2.47%) | 43,940 |
| CNTY | Century Casinos, Inc. | 2.88 4:00PM EST | 0.01 (0.35%) | 62,266 |
| CNVO | Convio, Inc. | 15.78 4:00PM EST | 0.02 (0.13%) | 321,732 |
| CNYD | China Yida Holding, Co. | 1.92 3:51PM EST | 0.14 (7.87%) | 17,165 |
| COBK | Colonial Financial Services, In | 12.50 Feb 21 | 0.00 (0.00%) | 0 |
| COBR | Cobra Electronics Corporation | 5.39 3:58PM EST | 0.06 (1.13%) | 46,672 |
| COBZ | CoBiz Financial Inc. | 6.00 4:00PM EST | 0.21 (3.38%) | 83,016 |
| COCO | Corinthian Colleges, Inc. | 4.93 4:00PM EST | 0.07 (1.44%) | 1,273,366 |
| COGO | Cogo Group, Inc. | 2.31 4:00PM EST | 0.19 (8.96%) | 123,764 |
| COHR | Coherent, Inc. | 54.57 4:00PM EST | 0.75 (1.36%) | 46,095 |
| COHU | Cohu, Inc. | 11.93 4:00PM EST | 0.12 (1.00%) | 38,208 |
| COKE | Coca-Cola Bottling Co. Consolid | 64.20 4:00PM EST | 0.04 (0.06%) | 6,274 |
| COLB | Columbia Banking System, Inc. | 21.77 4:00PM EST | 0.12 (0.55%) | 264,557 |
| COLM | Columbia Sportswear Company | 48.76 4:00PM EST | 0.18 (0.37%) | 146,770 |
| COMV | Comverge, Inc. | 1.40 3:59PM EST | 0.01 (0.73%) | 95,973 |
| CONN | Conn`s, Inc. | 13.21 4:00PM EST | 0.17 (1.27%) | 98,355 |
| COOL | Majesco Entertainment Company | 2.55 4:00PM EST | 0.08 (3.04%) | 585,510 |
| CORE | Core-Mark Holding Company, Inc. | 41.47 4:00PM EST | 0.25 (0.60%) | 21,235 |
| CORT | Corcept Therapeutics Incorporat | 4.08 4:00PM EST | 0.37 (8.31%) | 2,386,177 |
| COSI | Cosi, Inc. | 1.05 4:00PM EST | 0.01 (0.96%) | 185,904 |
| COST | Costco Wholesale Corporation | 84.31 4:00PM EST | 0.05 (0.06%) | 1,955,212 |
| COWN | Cowen Group, Inc. | 2.73 4:00PM EST | 0.04 (1.44%) | 173,872 |
| CPBC | Community Partners Bancorp | 5.70 4:00PM EST | 0.01 (0.18%) | 7,300 |
| CPGI | China Shengda Packaging Group, | 0.96 2:42PM EST | 0.01 (1.05%) | 15,395 |
| CPHC | Canterbury Park Holding Corpora | 11.15 3:59PM EST | 0.96 (7.92%) | 1,334 |
| CPHD | CEPHEID | 40.57 4:00PM EST | 0.72 (1.74%) | 499,091 |
| CPIX | Cumberland Pharmaceuticals Inc. | 7.91 4:00PM EST | 0.04 (0.51%) | 102,991 |
| CPLA | Capella Education Company | 41.07 4:00PM EST | 0.52 (1.25%) | 74,224 |
| CPLP | Capital Product Partners L.P. | 7.60 4:00PM EST | 0.30 (3.80%) | 160,537 |
| CPNO | Copano Energy, L.L.C. | 36.78 4:00PM EST | 0.29 (0.79%) | 434,936 |
| CPRT | Copart, Inc. | 46.16 4:00PM EST | 0.15 (0.32%) | 185,360 |
| CPRX | Catalyst Pharmaceutical Partner | 1.11 3:59PM EST | 0.00 (0.00%) | 45,000 |
| CPSI | Computer Programs and Systems, | 61.08 4:00PM EST | 0.13 (0.21%) | 40,441 |
| CPSL | China Precision Steel, Inc. | 0.47 3:56PM EST | 0.01 (1.09%) | 85,292 |
| CPSS | Consumer Portfolio Services, In | 1.15 3:59PM EST | 0.01 (0.86%) | 6,922 |
| CPST | Capstone Turbine Corporation | 1.14 4:00PM EST | 0.05 (4.20%) | 6,879,677 |
| CPTS | Conceptus, Inc. | 12.89 4:00PM EST | 0.14 (1.07%) | 71,595 |
| CPWR | Compuware Corporation | 8.68 4:00PM EST | 0.01 (0.12%) | 2,078,123 |
| CRAI | CRA International,Inc. | 24.50 4:00PM EST | 0.15 (0.61%) | 41,250 |
| CRAY | Cray Inc | 7.78 4:00PM EST | 0.12 (1.52%) | 67,817 |
| CRBC | Citizens Republic Bancorp, Inc. | 13.72 4:00PM EST | 0.06 (0.44%) | 114,331 |
| CRDC | Cardica, Inc. | 2.10 4:00PM EST | 0.02 (0.96%) | 112,192 |
| CRDN | Ceradyne, Inc. | 31.87 4:00PM EST | 0.30 (0.93%) | 157,441 |
| CRDS | Crossroads Systems, Inc. | 5.13 4:00PM EST | 0.07 (1.25%) | 7,208 |
| CRED | Credo Petroleum Corporation | 11.35 4:00PM EST | 0.25 (2.16%) | 15,351 |
| CREE | Cree, Inc. | 30.12 4:00PM EST | 0.21 (0.70%) | 2,587,827 |
| CREG | China Recycling Energy Corporat | 1.17 3:42PM EST | 0.02 (1.52%) | 3,698 |
| CRESY | Cresud S.A.C.I.F. y A. | 13.48 4:00PM EST | 0.05 (0.37%) | 107,267 |
| CRFN | Crescent Financial Bancshares, | 4.22 3:51PM EST | 0.12 (2.82%) | 6,008 |
| CRIC | China Real Estate Information C | 5.33 3:59PM EST | 0.09 (1.72%) | 33,914 |
| CRIS | Curis, Inc. | 4.50 4:00PM EST | 0.01 (0.22%) | 637,078 |
| CRMB | Crumbs Bake Shop, Inc. | 3.93 3:59PM EST | 0.00 (0.00%) | 31,535 |
| CRME | Cardiome Pharma Corporation | 2.22 3:58PM EST | 0.04 (1.77%) | 244,656 |
| CRMT | America`s Car-Mart, Inc. | 45.78 4:00PM EST | 0.27 (0.59%) | 38,767 |
| CRNT | Ceragon Networks Ltd. | 9.04 4:00PM EST | 0.06 (0.66%) | 76,894 |
| CROX | Crocs, Inc. | 20.19 4:00PM EST | 0.19 (0.95%) | 1,567,835 |
| CRRB | Carrollton Bancorp | 3.40 Feb 21 | 0.00 (0.00%) | 0 |
| CRRC | Courier Corporation | 11.57 4:00PM EST | 0.25 (2.12%) | 24,597 |
| CRTX | Cornerstone Therapeutics Inc. | 5.52 4:00PM EST | 0.46 (7.69%) | 18,349 |
| CRUS | Cirrus Logic, Inc. | 21.70 4:00PM EST | 0.18 (0.82%) | 2,049,835 |
| CRVL | CorVel Corp. | 48.50 4:00PM EST | 0.48 (0.98%) | 10,964 |
| CRWN | Crown Media Holdings, Inc. | 1.21 4:00PM EST | 0.01 (0.83%) | 146,532 |
| CRWS | Crown Crafts, Inc. | 4.10 3:59PM EST | 0.02 (0.49%) | 1,700 |
| CRYP | CryptoLogic Limited | 2.50 3:59PM EST | 0.00 (0.00%) | 32,825 |
| CRZO | Carrizo Oil & Gas, Inc. | 27.27 4:00PM EST | 0.28 (1.02%) | 620,905 |
| CSBC | Citizens South Banking Corporat | 3.97 3:57PM EST | 0.03 (0.75%) | 7,102 |
| CSBK | Clifton Savings Bancorp, Inc. | 10.29 4:00PM EST | 0.22 (2.09%) | 3,930 |
| CSCD | Cascade Microtech, Inc. | 3.70 3:48PM EST | 0.25 (6.40%) | 10,654 |
| CSCO | Cisco Systems, Inc. | 20.12 4:00PM EST | 0.24 (1.18%) | 36,217,927 |
| CSFL | CenterState Banks, Inc. | 7.22 4:00PM EST | 0.15 (2.04%) | 25,308 |
| CSGP | CoStar Group, Inc. | 58.20 4:00PM EST | 0.75 (1.27%) | 81,010 |
| CSGS | CSG Systems International, Inc. | 16.36 4:00PM EST | 0.08 (0.49%) | 124,442 |
| CSII | Cardiovascular Systems, Inc. | 8.86 4:00PM EST | 0.24 (2.64%) | 68,911 |
| CSIQ | Canadian Solar Inc. | 4.29 4:00PM EST | 0.11 (2.63%) | 2,983,721 |
| CSKI | China Sky One Medical, Inc. | 1.10 Feb 15 | 0.00 (0.00%) | 0 |
| CSOD | Cornerstone OnDemand, Inc. | 19.61 4:00PM EST | 0.30 (1.51%) | 187,299 |
| CSPI | CSP Inc. | 4.33 3:59PM EST | 0.13 (3.10%) | 20,310 |
| CSRE | CSR plc | 15.65 4:00PM EST | 0.67 (4.11%) | 2,714 |
| CSTR | Coinstar, Inc. | 58.54 4:00PM EST | 0.32 (0.55%) | 1,469,450 |
| CSUN | China Sunergy Co., Ltd. | 3.05 3:59PM EST | 0.05 (1.67%) | 139,663 |
| CSWC | Capital Southwest Corporation | 92.40 4:00PM EST | 0.57 (0.62%) | 2,697 |
| CTAS | Cintas Corporation | 38.47 4:00PM EST | 0.23 (0.59%) | 585,066 |
| CTBC | The Connecticut Bank and Trust | 8.68 Feb 21 | 0.00 (0.00%) | 0 |
| CTBI | Community Trust Bancorp, Inc. | 30.73 4:00PM EST | 0.57 (1.82%) | 35,668 |
| CTCH | Commtouch Software Ltd. | 3.19 3:58PM EST | 0.07 (2.24%) | 12,579 |
| CTCM | CTC Media, Inc. | 9.41 4:00PM EST | 0.11 (1.16%) | 667,613 |
| CTDC | China Technology Development Gr | 0.86 3:20PM EST | 0.00 (0.30%) | 3,270 |
| CTEL | City Telecom (H.K.) Limited | 13.48 4:00PM EST | 0.33 (2.51%) | 77,614 |
| CTFO | China TransInfo Technology Corp | 5.14 4:00PM EST | 0.01 (0.19%) | 98,347 |
| CTGX | Computer Task Group, Incorporat | 14.52 4:00PM EST | 0.20 (1.40%) | 41,072 |
| CTHR | Charles & Colvard Ltd | 3.05 4:00PM EST | 0.08 (2.56%) | 18,577 |
| CTIB | CTI Industries Corporation | 4.78 3:25PM EST | 0.00 (0.00%) | 100 |
| CTIC | Cell Therapeutics, Inc. | 1.32 4:00PM EST | 0.10 (7.04%) | 3,382,011 |
| CTRN | Citi Trends, Inc. | 10.32 4:00PM EST | 0.04 (0.39%) | 71,339 |
| CTRP | Ctrip.com International, Ltd. | 23.33 4:00PM EST | 0.37 (1.61%) | 3,078,157 |
| CTSH | Cognizant Technology Solutions | 71.14 4:00PM EST | 0.53 (0.75%) | 1,458,475 |
| CTWS | Connecticut Water Service, Inc. | 30.50 4:00PM EST | 0.49 (1.58%) | 9,172 |
| CTXS | Citrix Systems, Inc. | 73.33 4:00PM EST | 0.29 (0.39%) | 1,462,109 |
| CUI | CUI Global, Inc. | 4.95 3:52PM EST | 0.05 (1.00%) | 49,758 |
| CUTR | Cutera, Inc. | 9.39 4:00PM EST | 0.05 (0.54%) | 47,756 |
| CVBF | CVB Financial Corporation | 10.96 4:00PM EST | 0.34 (3.01%) | 416,396 |
| CVBK | Central Virginia Bankshares, In | 0.72 3:56PM EST | 0.07 (8.85%) | 2,796 |
| CVCO | Cavco Industries, Inc. | 45.49 4:00PM EST | 2.33 (4.87%) | 22,698 |
| CVCY | Central Valley Community Bancor | 6.78 3:54PM EST | 0.02 (0.26%) | 600 |
| CVGI | Commercial Vehicle Group, Inc. | 13.10 4:00PM EST | 0.10 (0.77%) | 263,529 |
| CVGW | Calavo Growers, Inc. | 27.58 4:00PM EST | 0.51 (1.82%) | 151,013 |
| CVLT | CommVault Systems, Inc. | 54.23 4:00PM EST | 0.61 (1.14%) | 295,201 |
| CVLY | Codorus Valley Bancorp, Inc | 10.75 Feb 21 | 0.00 (0.00%) | 0 |
| CVTI | Covenant Transportation Group, | 3.50 4:00PM EST | 0.00 (0.00%) | 23,732 |
| CVV | CVD Equipment Corporation | 12.74 3:59PM EST | 0.54 (4.10%) | 94,231 |
| CVVT | China Valves Technology, Inc. | 2.36 4:00PM EST | 0.01 (0.43%) | 104,627 |
| CWBC | Community West Bancshares | 1.96 4:00PM EST | 0.14 (7.69%) | 13,334 |
| CWCO | Consolidated Water Co. Ltd. | 8.38 4:00PM EST | 0.09 (1.06%) | 33,110 |
| CWEI | Clayton Williams Energy, Inc. | 85.68 4:00PM EST | 1.71 (1.96%) | 45,976 |
| CWST | Casella Waste Systems, Inc. | 6.70 4:00PM EST | 0.00 (0.00%) | 44,006 |
| CWTR | Coldwater Creek, Inc. | 1.06 4:00PM EST | 0.02 (1.85%) | 248,537 |
| CXDC | China XD Plastics Company Limit | 5.20 3:59PM EST | 0.00 (0.00%) | 42,239 |
| CXPO | Crimson Exploration Inc. | 2.99 4:00PM EST | 0.02 (0.66%) | 90,295 |
| CY | Cypress Semiconductor Corporati | 17.81 4:00PM EST | 0.34 (1.87%) | 1,895,159 |
| CYAN | Cyanotech Corporation | 7.70 3:57PM EST | 0.02 (0.26%) | 27,950 |
| CYBE | CyberOptics Corporation | 9.00 3:59PM EST | 0.53 (5.54%) | 71,786 |
| CYBI | Cybex International, Inc. | 2.50 3:59PM EST | 0.01 (0.41%) | 107,514 |
| CYBX | Cyberonics, Inc. | 34.15 4:00PM EST | 0.19 (0.55%) | 100,554 |
| CYCC | Cyclacel Pharmaceuticals, Inc. | 0.63 4:00PM EST | 0.03 (4.55%) | 134,562 |
| CYDE | CyberDefender Corporation | 0.17 3:59PM EST | 0.02 (12.57%) | 595,692 |
| CYMI | Cymer, Inc. | 47.65 4:00PM EST | 1.45 (2.95%) | 445,538 |
| CYNO | Cynosure, Inc. | 17.62 4:00PM EST | 0.06 (0.34%) | 57,447 |
| CYOU | Changyou.com Limited | 26.40 4:00PM EST | 0.31 (1.16%) | 242,233 |
| CYTK | Cytokinetics, Incorporated | 1.02 4:00PM EST | 0.02 (1.92%) | 253,827 |
| CYTR | CytRx Corporation | 0.32 3:59PM EST | 0.04 (12.56%) | 1,191,886 |
| CYTX | Cytori Therapeutics Inc | 3.17 4:00PM EST | 0.14 (4.23%) | 458,644 |
| CZFC | Citizens First Corporation | 7.15 Feb 21 | 0.00 (0.00%) | 0 |
| CZNC | Citizens & Northern Corp | 21.62 4:00PM EST | 0.38 (1.73%) | 22,883 |
| CZR | Caesars Entertainment Corporati | 12.00 3:59PM EST | 0.50 (4.00%) | 207,897 |
| CZWI | Citizens Community Bancorp, Inc | 5.79 3:58PM EST | 0.04 (0.69%) | 4,200 |
| DAIO | Data I/O Corporation | 4.00 3:57PM EST | 0.04 (0.99%) | 1,203 |
| DAKT | Daktronics, Inc. | 9.19 4:00PM EST | 0.65 (6.61%) | 447,915 |
| DARA | DARA Biosciences, Inc. | 2.13 3:59PM EST | 0.23 (9.75%) | 63,742 |
| DATE | Jiayuan.com International Ltd. | 7.03 3:58PM EST | 0.07 (0.99%) | 42,151 |
| DAVE | Famous Dave`s of America, Inc. | 10.93 3:59PM EST | 0.11 (0.95%) | 21,222 |
| DBLE | Double Eagle Petroleum Company | 7.27 3:59PM EST | 0.09 (1.25%) | 23,232 |
| DCIX | Diana Containerships Inc. | 7.00 4:00PM EST | 0.03 (0.43%) | 212,372 |
| DCOM | Dime Community Bancshares, Inc. | 13.89 4:00PM EST | 0.28 (1.98%) | 84,332 |
| DCTH | Delcath Systems, Inc. | 4.22 4:00PM EST | 0.03 (0.71%) | 172,535 |
| DDIC | DDi Corp. | 10.94 4:00PM EST | 0.17 (1.53%) | 94,230 |
| DECK | Deckers Outdoor Corporation | 88.45 4:00PM EST | 0.55 (0.63%) | 1,416,895 |
| DEER | Deer Consumer Products, Inc. | 4.43 3:59PM EST | 0.01 (0.23%) | 80,180 |
| DELL | Dell Inc. | 17.15 4:00PM EST | 1.06 (5.82%) | 51,434,827 |
| DENN | Denny`s Corporation | 4.11 4:00PM EST | 0.09 (2.14%) | 846,132 |
| DEPO | Depomed, Inc. | 6.38 4:00PM EST | 0.22 (3.33%) | 273,766 |
| DEST | Destination Maternity Corporati | 17.01 4:00PM EST | 0.45 (2.72%) | 61,306 |
| DFR | CIFC Corp. | 5.21 4:00PM EST | 0.31 (5.62%) | 19,245 |
| DFZ | R.G. Barry Corporation | 13.91 4:00PM EST | 0.07 (0.50%) | 16,895 |
| DGAS | Delta Natural Gas Company, Inc. | 34.84 3:50PM EST | 0.04 (0.11%) | 2,692 |
| DGICA | Donegal Group, Inc. | 14.19 4:00PM EST | 0.08 (0.57%) | 10,493 |
| DGICB | Donegal Group, Inc. | 14.98 10:55AM EST | 0.47 (3.04%) | 788 |
| DGII | Digi International Inc. | 12.39 4:00PM EST | 0.01 (0.08%) | 110,812 |
| DGIT | Digital Generation, Inc. | 10.64 4:00PM EST | 0.17 (1.57%) | 622,457 |
| DGLY | Digital Ally, Inc. | 0.58 3:51PM EST | 0.01 (1.42%) | 1,400 |
| DHIL | Diamond Hill Investment Group, | 77.01 4:00PM EST | 0.35 (0.45%) | 2,389 |
| DHRM | Dehaier Medical Systems Limited | 2.05 10:09AM EST | 0.07 (3.30%) | 3,000 |
| DIAL | Dial Global, Inc. | 2.71 4:00PM EST | 0.01 (0.37%) | 3,764 |
| DIOD | Diodes Incorporated | 25.18 4:00PM EST | 0.29 (1.14%) | 183,315 |
| DISCA | Discovery Communications, Inc | 44.25 4:00PM EST | 0.36 (0.81%) | 1,175,205 |
| DISCB | Discovery Communications, Inc | 49.03 Feb 21 | 0.00 (0.00%) | 0 |
| DISCK | Discovery Communications, Inc | 40.78 4:00PM EST | 0.24 (0.59%) | 482,868 |
| DISH | DISH Network Corporation | 29.16 4:00PM EST | 0.40 (1.39%) | 2,566,109 |
| DITC | Ditech Networks, Inc. | 0.91 3:57PM EST | 0.01 (1.23%) | 1,600 |
| DJCO | Daily Journal Corp. (S.C.) | 75.40 3:30PM EST | 2.39 (3.27%) | 1,700 |
| DLGC | Dialogic, Inc. | 0.84 4:00PM EST | 0.00 (0.00%) | 11,788 |
| DLIA | dELIA*s Inc. | 1.06 4:00PM EST | 0.17 (13.82%) | 90,545 |
| DLLR | DFC Global Corp | 18.48 4:00PM EST | 0.40 (2.12%) | 248,069 |
| DLTR | Dollar Tree, Inc. | 87.36 4:00PM EST | 0.65 (0.74%) | 3,800,737 |
| DMED | D. Medical Industries Ltd. | 0.62 3:52PM EST | 0.03 (4.62%) | 7,600 |
| DMLP | Dorchester Minerals, L.P. | 23.36 4:00PM EST | 0.19 (0.82%) | 85,374 |
| DMND | Diamond Foods, Inc. | 23.95 4:00PM EST | 0.49 (2.01%) | 1,419,480 |
| DMRC | Digimarc Corporation | 28.36 4:00PM EST | 0.79 (2.71%) | 22,758 |
| DNBF | DNB Financial Corp | 13.00 3:37PM EST | 0.50 (4.00%) | 515 |
| DNDN | Dendreon Corporation | 13.73 4:00PM EST | 0.26 (1.86%) | 3,613,012 |
| DNKN | Dunkin` Brands Group, Inc. | 29.40 4:00PM EST | 0.24 (0.81%) | 801,599 |
| DORM | Dorman Products, Inc. | 45.40 4:00PM EST | 0.59 (1.28%) | 44,668 |
| DOVR | Dover Saddlery, Inc. | 4.64 3:57PM EST | 0.12 (2.65%) | 46,384 |
| DRAD | Digirad Corporation | 1.82 4:00PM EST | 0.02 (1.09%) | 105,694 |
| DRAM | Dataram Corporation | 0.80 3:36PM EST | 0.01 (0.71%) | 2,100 |
| DRIV | Digital River, Inc. | 17.90 4:00PM EST | 0.04 (0.22%) | 335,133 |
| DRRX | Durect Corporation | 0.75 4:00PM EST | 0.04 (5.03%) | 222,164 |
| DRWI | DragonWave Inc | 4.70 3:59PM EST | 0.18 (3.98%) | 235,644 |
| DRYS | DryShips Inc. | 3.44 4:00PM EST | 0.11 (3.10%) | 7,787,791 |
| DSCI | Derma Sciences, Inc. | 8.93 4:00PM EST | 0.28 (3.24%) | 10,600 |
| DSCO | Discovery Laboratories, Inc. | 2.82 4:00PM EST | 0.01 (0.35%) | 440,950 |
| DSGX | The Descartes Systems Group Inc | 7.98 3:46PM EST | 0.10 (1.27%) | 4,378 |
| DSPG | DSP Group, Inc. | 6.39 4:00PM EST | 0.01 (0.16%) | 68,581 |
| DSTI | DayStar Technologies, Inc. | 0.27 4:00PM EST | 0.01 (3.57%) | 60,785 |
| DSWL | Deswell Industries, Inc. | 2.10 3:46PM EST | 0.02 (0.96%) | 8,800 |
| DTLK | Datalink Corporation | 8.92 4:00PM EST | 0.12 (1.33%) | 274,110 |
| DTSI | DTS, Inc. | 28.84 4:00PM EST | 0.56 (1.98%) | 220,418 |
| DTV | DIRECTV | 45.05 4:00PM EST | 0.10 (0.22%) | 4,028,220 |
| DUCK | Duckwall-Alco Stores, Inc. | 8.95 3:36PM EST | 0.13 (1.43%) | 7,358 |
| DUSA | DUSA Pharmaceuticals, Inc. | 4.85 4:00PM EST | 0.10 (2.11%) | 82,039 |
| DVAX | Dynavax Technologies Corporatio | 4.04 4:00PM EST | 0.09 (2.18%) | 2,270,785 |
| DVOX | DynaVox Inc. | 3.19 4:00PM EST | 0.03 (0.93%) | 38,013 |
| DWA | Dreamworks Animation SKG, Inc. | 19.79 4:00PM EST | 0.86 (4.16%) | 1,566,650 |
| DWCH | Datawatch Corporation | 11.46 4:00PM EST | 0.50 (4.56%) | 83,802 |
| DWSN | Dawson Geophysical Company | 38.29 4:00PM EST | 0.00 (0.00%) | 20,810 |
| DXCM | DexCom, Inc. | 11.19 4:00PM EST | 0.26 (2.27%) | 243,766 |
| DXPE | DXP Enterprises, Inc. | 37.07 4:00PM EST | 0.71 (1.88%) | 24,929 |
| DXYN | The Dixie Group, Inc. | 4.50 3:58PM EST | 0.10 (2.27%) | 9,320 |
| DYAX | Dyax Corp. | 1.44 4:00PM EST | 0.01 (0.69%) | 201,426 |
| DYII | Dynacq Healthcare, Inc. | 0.89 3:56PM EST | 0.00 (0.00%) | 1,064 |
| DYNT | Dynatronics Corporation | 0.86 3:27PM EST | 0.00 (0.12%) | 4,375 |
| DYSL | Dynasil Corporation of America | 2.03 3:36PM EST | 0.12 (5.58%) | 3,160 |
| EA | Electronic Arts Inc. | 17.13 4:00PM EST | 0.09 (0.52%) | 4,524,084 |
| EAGL | Global Eagle Acquisition Corp. | 9.62 Feb 7 | 0.00 (0.00%) | 0 |
| EBAY | eBay Inc. | 34.67 4:00PM EST | 0.47 (1.34%) | 7,665,516 |
| EBIX | Ebix Inc | 23.76 4:00PM EST | 0.02 (0.08%) | 620,969 |
| EBMT | Eagle Bancorp Montana, Inc. | 9.91 3:52PM EST | 0.19 (1.88%) | 3,744 |
| EBSB | Meridian Interstate Bancorp, In | 13.10 4:00PM EST | 0.11 (0.83%) | 11,936 |
| EBTC | Enterprise Bancorp Inc | 16.37 4:00PM EST | 0.40 (2.39%) | 3,082 |
| EBTX | Encore Bancshares, Inc. | 14.60 4:00PM EST | 0.09 (0.62%) | 8,106 |
| ECHO | Echo Global Logistics, Inc. | 18.50 4:00PM EST | 0.16 (0.86%) | 79,436 |
| ECOL | US Ecology, Inc. | 19.69 4:00PM EST | 0.02 (0.10%) | 85,552 |
| ECPG | Encore Capital Group Inc | 23.79 4:00PM EST | 0.73 (2.98%) | 59,917 |
| ECTE | Echo Therapeutics, Inc. | 1.85 4:00PM EST | 0.04 (2.12%) | 141,447 |
| ECTY | Ecotality, Inc. | 1.16 3:56PM EST | 0.02 (1.69%) | 23,880 |
| ECYT | Endocyte, Inc. | 3.51 4:00PM EST | 0.04 (1.13%) | 296,079 |
| EDAC | Edac Technologies Corporation | 10.88 3:59PM EST | 0.09 (0.83%) | 17,477 |
| EDAP | EDAP TMS S.A. | 2.10 3:58PM EST | 0.03 (1.62%) | 6,150 |
| EDGR | EDGAR Online, Inc. | 0.61 3:59PM EST | 0.03 (5.17%) | 76,975 |
| EDGW | Edgewater Technology, Inc. | 3.51 4:00PM EST | 0.10 (2.77%) | 17,940 |
| EDMC | Education Management Corporatio | 19.09 4:00PM EST | 0.23 (1.22%) | 217,025 |
| EDS | Exceed Company Ltd. | 3.56 3:56PM EST | 0.06 (1.80%) | 23,348 |
| EDUC | Educational Development Corpora | 4.90 3:54PM EST | 0.02 (0.41%) | 4,984 |
| EEFT | Euronet Worldwide, Inc. | 19.60 4:00PM EST | 0.03 (0.15%) | 347,665 |
| EF | Edelman Financial Group Inc. (T | 7.20 4:00PM EST | 0.01 (0.14%) | 19,607 |
| EFII | Electronics for Imaging, Inc. | 16.20 4:00PM EST | 0.29 (1.76%) | 131,259 |
| EFSC | Enterprise Financial Services C | 11.51 4:00PM EST | 0.32 (2.70%) | 32,617 |
| EFUT | eFuture Information Technology | 3.95 3:26PM EST | 0.04 (1.09%) | 2,300 |
| EGAN | eGain Communications Corporatio | 5.25 4:00PM EST | 0.09 (1.69%) | 3,837 |
| EGBN | Eagle Bancorp, Inc. | 16.08 4:00PM EST | 0.09 (0.56%) | 42,010 |
| EGHT | 8x8 Inc | 4.28 4:00PM EST | 0.17 (3.82%) | 615,388 |
| EGLE | Eagle Bulk Shipping Inc. | 1.79 4:00PM EST | 0.05 (2.72%) | 845,591 |
| EGOV | NIC Inc. | 12.73 4:00PM EST | 0.04 (0.31%) | 170,951 |
| EHTH | eHealth, Inc. | 15.84 4:00PM EST | 0.86 (5.15%) | 56,581 |
| EIHI | Eastern Insurance Holdings, Inc | 14.44 3:57PM EST | 0.05 (0.31%) | 6,500 |
| ELGX | Endologix Inc | 12.60 4:00PM EST | 0.11 (0.87%) | 308,322 |
| ELNK | EarthLink, Inc. | 7.51 4:00PM EST | 0.15 (1.96%) | 688,651 |
| ELON | Echelon Corporation | 5.25 4:00PM EST | 0.09 (1.69%) | 77,051 |
| ELOS | Syneron Medical Ltd. | 11.46 4:00PM EST | 0.08 (0.69%) | 131,292 |
| ELRC | Electro Rent Corporation | 18.35 4:00PM EST | 0.15 (0.82%) | 53,419 |
| ELSE | Electro-Sensors, Inc. | 3.92 9:30AM EST | 0.01 (0.26%) | 105 |
| ELTK | Eltek Ltd. | 1.59 3:33PM EST | 0.02 (1.24%) | 6,755 |
| EMCF | Emclaire Financial Corp | 17.19 3:12PM EST | 0.20 (1.18%) | 200 |
| EMCI | EMC Insurance Group, Inc. | 22.72 4:00PM EST | 0.27 (1.17%) | 4,501 |
| EMITF | Elbit Imaging Ltd. | 2.85 3:58PM EST | 0.05 (1.72%) | 10,979 |
| EMKR | EMCORE Corporation | 5.11 4:00PM EST | 0.08 (1.54%) | 124,484 |
| EML | Eastern Company (The) | 18.69 4:00PM EST | 0.10 (0.54%) | 2,100 |
| EMMS | Emmis Communications Corporatio | 0.73 3:57PM EST | 0.01 (1.36%) | 158,315 |
| ENDP | Endo Pharmaceuticals Holdings I | 34.70 4:00PM EST | 0.31 (0.89%) | 1,108,284 |
| ENER | Energy Conversion Devices, Inc. | 0.15 4:00PM EST | 0.01 (7.41%) | 5,867,339 |
| ENG | ENGlobal Corporation | 2.37 4:00PM EST | 0.03 (1.25%) | 41,161 |
| ENMD | EntreMed, Inc. | 2.21 3:59PM EST | 0.05 (2.31%) | 50,352 |
| ENOC | EnerNOC, Inc. | 9.43 4:00PM EST | 0.26 (2.71%) | 447,350 |
| ENSG | The Ensign Group, Inc. | 27.99 4:00PM EST | 0.22 (0.78%) | 86,736 |
| ENTG | Entegris, Inc. | 9.18 4:00PM EST | 0.06 (0.65%) | 867,254 |
| ENTR | Entropic Communications, Inc. | 6.64 4:00PM EST | 0.15 (2.21%) | 1,142,631 |
| ENZN | Enzon Pharmaceuticals, Inc. | 7.42 4:00PM EST | 0.02 (0.27%) | 181,851 |
| EONC | eOn Communications Corporation | 1.57 3:57PM EST | 0.04 (2.48%) | 4,950 |
| EPAX | Ambassadors Group, Inc. | 5.20 4:00PM EST | 0.22 (4.06%) | 26,188 |
| EPAY | Bottomline Technologies, Inc. | 28.45 4:00PM EST | 0.20 (0.71%) | 87,077 |
| EPHC | Epoch Holding Corporation | 24.59 4:00PM EST | 0.12 (0.49%) | 24,070 |
| EPIQ | EPIQ Systems, Inc. | 11.95 4:00PM EST | 0.07 (0.58%) | 85,576 |
| EPOC | Epocrates, Inc. | 10.40 4:00PM EST | 0.02 (0.19%) | 28,274 |
| EQIX | Equinix, Inc. | 134.82 4:00PM EST | 0.06 (0.04%) | 853,282 |
| ERIC | LM Ericsson Telephone Company | 9.68 4:00PM EST | 0.28 (2.86%) | 3,042,408 |
| ERIE | Erie Indemnity Company | 76.56 4:00PM EST | 1.15 (1.48%) | 26,827 |
| ERII | Energy Recovery, Inc. | 2.35 4:00PM EST | 0.04 (1.67%) | 31,740 |
| EROC | Eagle Rock Energy Partners, L.P | 11.38 4:00PM EST | 0.10 (0.89%) | 309,656 |
| ERT | eResearch Technology Inc. | 5.61 4:00PM EST | 0.11 (1.92%) | 67,884 |
| ESBF | ESB Financial Corporation | 13.10 4:00PM EST | 0.18 (1.36%) | 7,470 |
| ESBK | The Elmira Savings Bank, FSB | 17.70 Feb 21 | 0.00 (0.00%) | 0 |
| ESCA | Escalade, Incorporated | 4.85 3:03PM EST | 0.05 (1.08%) | 1,608 |
| ESEA | Euroseas Ltd. | 2.88 4:00PM EST | 0.03 (1.05%) | 39,003 |
| ESIC | EasyLink Services International | 4.70 3:59PM EST | 0.01 (0.21%) | 38,671 |
| ESIO | Electro Scientific Industries, | 14.77 4:00PM EST | 0.31 (2.06%) | 145,128 |
| ESLT | Elbit Systems Ltd. | 37.70 3:58PM EST | 0.54 (1.41%) | 7,533 |
| ESMC | Escalon Medical Corp. | 0.82 10:43AM EST | 0.04 (5.13%) | 816 |
| ESRX | Express Scripts, Inc. | 51.63 4:00PM EST | 0.68 (1.30%) | 7,117,306 |
| ESSA | ESSA Bancorp, Inc. | 9.67 4:00PM EST | 0.03 (0.31%) | 15,523 |
| ESSX | Essex Rental Corporation | 3.54 4:00PM EST | 0.14 (3.80%) | 27,959 |
| ESYS | Elecsys Corporation | 4.23 Feb 21 | 0.00 (0.00%) | 0 |
| ETFC | E*TRADE Financial Corporation | 9.32 4:00PM EST | 0.18 (1.89%) | 6,674,998 |
| ETRM | EnteroMedics Inc. | 2.16 4:00PM EST | 0.04 (1.82%) | 8,665 |
| EVBS | Eastern Virginia Bankshares, In | 3.17 4:00PM EST | 0.02 (0.63%) | 935 |
| EVEP | EV Energy Partners, L.P. | 69.68 4:00PM EST | 0.17 (0.24%) | 233,054 |
| EVOL | Evolving Systems, Inc. | 5.27 3:57PM EST | 0.03 (0.57%) | 10,571 |
| EWBC | East West Bancorp, Inc. | 21.83 4:00PM EST | 0.50 (2.24%) | 917,234 |
| EXAC | Exactech, Inc. | 16.33 4:00PM EST | 0.21 (1.27%) | 5,438 |
| EXAR | Exar Corporation | 6.94 4:00PM EST | 0.01 (0.14%) | 100,792 |
| EXAS | Exact Sciences Corporation | 8.86 4:00PM EST | 0.03 (0.34%) | 224,342 |
| EXEL | Exelixis, Inc. | 5.55 4:00PM EST | 0.07 (1.25%) | 1,777,563 |
| EXFO | EXFO Inc | 7.55 4:00PM EST | 0.46 (5.74%) | 108,687 |
| EXLP | Exterran Partners, L.P. | 23.69 4:00PM EST | 0.14 (0.59%) | 75,270 |
| EXLS | ExlService Holdings, Inc. | 26.45 4:00PM EST | 0.39 (1.50%) | 158,069 |
| EXPD | Expeditors International of Was | 43.58 4:00PM EST | 0.45 (1.02%) | 1,562,816 |
| EXPE | Expedia, Inc. | 33.01 4:00PM EST | 0.01 (0.03%) | 1,367,351 |
| EXPO | Exponent, Inc. | 47.00 4:00PM EST | 0.47 (0.99%) | 27,925 |
| EXTR | Extreme Networks, Inc. | 3.47 4:00PM EST | 0.04 (1.14%) | 606,566 |
| EXXI | Energy XXI (Bermuda) Limited | 38.67 4:00PM EST | 0.15 (0.39%) | 946,625 |
| EZCH | EZchip Semiconductor Limited | 39.29 4:00PM EST | 1.28 (3.37%) | 718,037 |
| EZPW | EZCORP, Inc. | 31.01 4:00PM EST | 0.20 (0.64%) | 288,721 |
| FABK | First Advantage Bancorp | 12.79 Feb 17 | 0.00 (0.00%) | 0 |
| FACE | Physicians Formula Holdings, In | 3.06 3:59PM EST | 0.04 (1.29%) | 1,017 |
| FALC | FalconStor Software, Inc. | 2.87 4:00PM EST | 0.02 (0.69%) | 53,944 |
| FARM | Farmer Brothers Company | 11.31 4:00PM EST | 0.41 (3.50%) | 83,887 |
| FARO | FARO Technologies, Inc. | 57.50 4:00PM EST | 0.22 (0.38%) | 40,441 |
| FAST | Fastenal Company | 51.29 4:00PM EST | 0.45 (0.88%) | 1,502,774 |
| FBIZ | First Business Financial Servic | 17.62 9:30AM EST | 0.02 (0.11%) | 100 |
| FBMI | Firstbank Corporation | 7.08 2:02PM EST | 0.04 (0.60%) | 2,500 |
| FBMS | The First Bancshares, Inc. | 9.26 11:44AM EST | 0.26 (2.73%) | 1,100 |
| FBNC | First Bancorp | 10.61 4:00PM EST | 0.58 (5.18%) | 25,268 |
| FBNK | First Connecticut Bancorp, Inc. | 12.99 4:00PM EST | 0.23 (1.74%) | 15,635 |
| FBRC | FBR & Co | 2.46 4:00PM EST | 0.00 (0.00%) | 373,234 |
| FBSI | First Bancshares, Inc. | 5.53 Feb 21 | 0.00 (0.00%) | 0 |
| FBSS | Fauquier Bankshares, Inc. | 12.05 11:18AM EST | 0.20 (1.63%) | 300 |
| FCAL | First California Financial Grou | 4.64 4:00PM EST | 0.04 (0.85%) | 30,248 |
| FCAP | First Capital, Inc. | 20.50 Feb 21 | 0.00 (0.00%) | 0 |
| FCBC | First Community Bancshares, Inc | 12.08 4:00PM EST | 0.55 (4.35%) | 35,833 |
| FCCO | First Community Corporation | 7.60 3:03PM EST | 0.02 (0.26%) | 1,524 |
| FCCY | 1st Constitution Bancorp (NJ) | 8.38 4:00PM EST | 0.04 (0.48%) | 400 |
| FCEL | FuelCell Energy, Inc. | 1.71 4:00PM EST | 0.24 (16.33%) | 8,697,810 |
| FCFC | FirstCity Financial Corporation | 8.27 4:00PM EST | 0.07 (0.84%) | 922 |
| FCLF | First Clover Leaf Financial Cor | 6.04 3:11PM EST | 0.04 (0.67%) | 3,524 |
| FCNCA | First Citizens BancShares, Inc. | 175.05 4:00PM EST | 3.65 (2.04%) | 9,840 |
| FCTY | 1st Century Bancshares, Inc | 4.20 Feb 21 | 0.00 (0.00%) | 0 |
| FCVA | First Capital Bancorp, Inc. (VA | 2.65 12:29PM EST | 0.03 (1.12%) | 770 |
| FCZA | First Citizens Banc Corp. | 5.28 3:31PM EST | 0.08 (1.54%) | 599 |
| FDEF | First Defiance Financial Corp. | 16.60 4:00PM EST | 0.62 (3.60%) | 15,733 |
| FDML | Federal-Mogul Corporation | 17.00 4:00PM EST | 0.37 (2.13%) | 115,957 |
| FEIC | FEI Company | 44.24 4:00PM EST | 0.52 (1.19%) | 314,358 |
| FEIM | Frequency Electronics, Inc. | 8.10 3:50PM EST | 0.21 (2.67%) | 12,941 |
| FELE | Franklin Electric Co., Inc. | 53.13 4:00PM EST | 0.33 (0.63%) | 144,429 |
| FES | Forbes Energy Services Ltd | 5.97 3:48PM EST | 0.03 (0.50%) | 8,220 |
| FFBC | First Financial Bancorp. | 16.77 4:00PM EST | 0.42 (2.44%) | 190,185 |
| FFBH | First Federal Bancshares of Ark | 7.10 4:00PM EST | 0.05 (0.70%) | 22,603 |
| FFCH | First Financial Holdings, Inc. | 9.90 4:00PM EST | 0.06 (0.61%) | 21,240 |
| FFCO | FedFirst Financial Corporation | 13.75 1:26PM EST | 0.11 (0.79%) | 1,500 |
| FFDF | FFD Financial Corporation | 14.81 10:29AM EST | 0.00 (0.00%) | 824 |
| FFEX | Frozen Food Express Industries, | 1.23 3:59PM EST | 0.03 (2.38%) | 8,875 |
| FFFD | North Central Bancshares, Inc. | 20.99 Feb 21 | 0.00 (0.00%) | 0 |
| FFHL | Fuwei Films (Holdings) Co., Ltd | 1.60 2:58PM EST | 0.03 (1.84%) | 6,550 |
| FFIC | Flushing Financial Corporation | 12.82 4:00PM EST | 0.35 (2.66%) | 66,227 |
| FFIN | First Financial Bankshares, Inc | 34.26 4:00PM EST | 0.87 (2.48%) | 68,095 |
| FFIV | F5 Networks, Inc. | 126.58 4:00PM EST | 1.16 (0.92%) | 1,154,771 |
| FFKT | Farmers Capital Bank Corporatio | 6.16 3:59PM EST | 0.05 (0.79%) | 3,604 |
| FFKY | First Financial Service Corpora | 3.13 3:38PM EST | 0.11 (3.40%) | 1,881 |
| FFN | FriendFinder Networks Inc. | 2.19 4:00PM EST | 0.16 (6.81%) | 594,496 |
| FFNM | First Federal of Northern Michi | 3.43 3:59PM EST | 0.02 (0.58%) | 2,615 |
| FFNW | First Financial Northwest, Inc. | 7.38 4:00PM EST | 0.03 (0.40%) | 8,434 |
| FHCO | Female Health Company (The) | 5.31 4:00PM EST | 0.01 (0.19%) | 35,166 |
| FIBK | First Interstate BancSystem, In | 14.05 4:00PM EST | 0.37 (2.57%) | 37,978 |
| FINL | The Finish Line, Inc. | 23.24 4:00PM EST | 0.38 (1.61%) | 646,898 |
| FIRE | Sourcefire, Inc. | 45.18 4:00PM EST | 9.36 (26.13%) | 5,602,978 |
| FISI | Financial Institutions, Inc. | 17.30 4:00PM EST | 0.47 (2.64%) | 22,699 |
| FISV | Fiserv, Inc. | 65.27 4:00PM EST | 0.04 (0.06%) | 626,412 |
| FITB | Fifth Third Bancorp | 13.59 4:00PM EST | 0.32 (2.30%) | 8,667,335 |
| FIZZ | National Beverage Corp. | 16.43 4:00PM EST | 0.10 (0.60%) | 9,092 |
| FLDM | Fluidigm Corporation | 14.54 4:00PM EST | 0.07 (0.48%) | 62,499 |
| FLEX | Flextronics International Ltd. | 6.96 4:00PM EST | 0.04 (0.57%) | 3,733,772 |
| FLIC | The First of Long Island Corpor | 26.36 4:00PM EST | 0.48 (1.79%) | 4,665 |
| FLIR | FLIR Systems, Inc. | 25.57 4:00PM EST | 0.09 (0.35%) | 560,871 |
| FLML | Flamel Technologies S.A. | 6.33 4:00PM EST | 0.07 (1.09%) | 101,509 |
| FLOW | Flow International Corporation | 4.11 4:00PM EST | 0.07 (1.67%) | 158,384 |
| FLWS | 1-800 FLOWERS.COM, Inc. | 2.94 4:00PM EST | 0.08 (2.80%) | 170,468 |
| FLXS | Flexsteel Industries, Inc. | 16.96 3:25PM EST | 0.15 (0.89%) | 9,383 |
| FMBI | First Midwest Bancorp, Inc. | 11.13 4:00PM EST | 0.48 (4.13%) | 343,216 |
| FMCN | Focus Media Holding Limited | 23.68 4:00PM EST | 0.34 (1.42%) | 810,931 |
| FMER | FirstMerit Corporation | 16.14 4:00PM EST | 0.27 (1.65%) | 646,757 |
| FMFC | First M & F Corporation | 3.81 3:57PM EST | 0.12 (3.25%) | 9,046 |
| FMNB | Farmers National Banc Corp. | 5.42 3:48PM EST | 0.06 (1.09%) | 5,137 |
| FNBN | FNB United Corp. | 14.86 3:51PM EST | 0.01 (0.07%) | 200 |
| FNGN | Financial Engines, Inc. | 24.60 4:00PM EST | 0.60 (2.50%) | 522,306 |
| FNLC | First Bancorp, Inc (ME) | 15.07 4:00PM EST | 0.17 (1.12%) | 14,495 |
| FNSR | Finisar Corporation | 22.13 4:00PM EST | 0.46 (2.04%) | 1,748,253 |
| FOLD | Amicus Therapeutics, Inc. | 6.00 4:00PM EST | 0.00 (0.00%) | 197,591 |
| FONR | Fonar Corporation | 2.05 3:59PM EST | 0.11 (5.09%) | 143,149 |
| FORD | Forward Industries, Inc. | 2.94 3:57PM EST | 0.69 (30.67%) | 207,364 |
| FORM | FormFactor, Inc. | 5.11 4:00PM EST | 0.13 (2.48%) | 559,995 |
| FORR | Forrester Research, Inc. | 32.00 4:00PM EST | 0.04 (0.12%) | 82,251 |
| FORTY | Formula Systems (1985) Ltd. | 16.12 9:30AM EST | 0.13 (0.80%) | 343 |
| FOSL | Fossil, Inc. | 115.92 4:00PM EST | 1.21 (1.03%) | 1,003,844 |
| FRAN | Francesca`s Holdings Corporatio | 22.78 4:00PM EST | 0.37 (1.60%) | 135,000 |
| FRBK | Republic First Bancorp, Inc. | 1.93 3:52PM EST | 0.07 (3.60%) | 5,047 |
| FRED | Fred`s, Inc. | 14.39 4:00PM EST | 0.00 (0.00%) | 205,086 |
| FREE | FreeSeas Inc. | 1.27 3:59PM EST | 0.17 (11.81%) | 211,439 |
| FRME | First Merchants Corporation | 11.11 4:00PM EST | 0.20 (1.77%) | 100,028 |
| FRNK | Franklin Financial Corporation | 13.01 4:00PM EST | 0.01 (0.08%) | 15,321 |
| FRP | FairPoint Communications, Inc. | 4.24 4:00PM EST | 0.17 (3.85%) | 116,214 |
| FSBI | Fidelity Bancorp, Inc. | 11.24 2:24PM EST | 0.01 (0.11%) | 1,544 |
| FSBK | First South Bancorp Inc | 4.26 3:54PM EST | 0.06 (1.39%) | 7,541 |
| FSCI | Fisher Communications, Inc. | 29.20 4:00PM EST | 0.55 (1.85%) | 5,743 |
| FSFG | First Savings Financial Group, | 17.00 Feb 16 | 0.00 (0.00%) | 0 |
| FSGI | First Security Group, Inc. | 2.95 3:56PM EST | 0.01 (0.34%) | 2,270 |
| FSII | FSI International, Inc. | 4.11 4:00PM EST | 0.09 (2.14%) | 94,398 |
| FSIN | Fushi Copperweld, Inc. | 8.35 4:00PM EST | 0.16 (1.95%) | 352,455 |
| FSLR | First Solar, Inc. | 40.45 4:00PM EST | 1.93 (4.55%) | 3,946,951 |
| FSRV | FirstService Corporation | 31.25 4:00PM EST | 0.49 (1.59%) | 38,220 |
| FSTR | L.B. Foster Company | 32.09 4:00PM EST | 0.86 (2.61%) | 41,913 |
| FSYS | Fuel Systems Solutions, Inc. | 27.81 4:00PM EST | 1.08 (3.74%) | 627,518 |
| FTEK | Fuel Tech, Inc. | 6.40 4:00PM EST | 0.03 (0.47%) | 58,357 |
| FTNT | Fortinet, Inc. | 26.13 4:00PM EST | 0.07 (0.27%) | 1,223,894 |
| FTR | Frontier Communications Company | 4.59 4:00PM EST | 0.04 (0.86%) | 19,797,582 |
| FUBC | 1st United Bancorp, Inc. (FL) | 5.92 4:00PM EST | 0.05 (0.84%) | 62,287 |
| FUEL | SMF Energy Corporation | 3.61 4:00PM EST | 0.07 (1.90%) | 144,770 |
| FULT | Fulton Financial Corporation | 9.52 4:00PM EST | 0.19 (1.96%) | 911,703 |
| FUNC | First United Corporation | 5.32 4:00PM EST | 0.18 (3.27%) | 807 |
| FURX | Furiex Pharmaceuticals, Inc. | 17.45 4:00PM EST | 0.64 (3.54%) | 42,275 |
| FWLT | Foster Wheeler AG. | 23.79 4:00PM EST | 0.44 (1.82%) | 2,396,513 |
| FWRD | Forward Air Corporation | 33.10 4:00PM EST | 0.30 (0.90%) | 137,858 |
| FXCB | Fox Chase Bancorp, Inc. | 12.53 4:00PM EST | 0.08 (0.63%) | 11,737 |
| FXEN | FX Energy, Inc. | 5.96 4:00PM EST | 0.12 (1.97%) | 194,359 |
| GABC | German American Bancorp, Inc. | 21.40 4:00PM EST | 0.14 (0.65%) | 21,241 |
| GAGA | Le Gaga Holdings Limited | 4.10 11:56AM EST | 0.00 (0.00%) | 1,200 |
| GAI | Global-Tech Advanced Innovation | 5.38 12:39PM EST | 0.12 (2.28%) | 3,400 |
| GAIA | Gaiam, Inc. | 3.44 3:57PM EST | 0.02 (0.58%) | 25,708 |
| GALE | Galena Biopharma, Inc. | 1.07 4:00PM EST | 0.06 (5.31%) | 494,302 |
| GAME | Shanda Games Limited | 4.30 4:00PM EST | 0.37 (9.41%) | 879,263 |
| GASS | StealthGas, Inc. | 4.64 3:59PM EST | 0.14 (3.11%) | 44,839 |
| GBCI | Glacier Bancorp, Inc. | 13.90 4:00PM EST | 0.46 (3.20%) | 387,161 |
| GBLI | Global Indemnity plc | 19.41 4:00PM EST | 0.33 (1.67%) | 14,402 |
| GCBC | Greene County Bancorp, Inc. | 17.50 3:53PM EST | 0.39 (2.15%) | 400 |
| GCFB | Granite City Food And Brewery L | 2.29 2:58PM EST | 0.05 (2.23%) | 2,220 |
| GCOM | Globecomm Systems Inc. | 14.54 4:00PM EST | 0.15 (1.02%) | 56,287 |
| GENC | Gencor Industries Inc. | 7.04 3:59PM EST | 0.06 (0.83%) | 8,680 |
| GENE | Genetic Technologies Ltd | 4.00 3:58PM EST | 0.00 (0.00%) | 15,232 |
| GENT | Gentium SpA | 8.85 4:00PM EST | 0.02 (0.23%) | 12,024 |
| GEOI | GeoResources, Inc. | 33.78 3:59PM EST | 0.34 (1.02%) | 247,049 |
| GEOY | GeoEye, Inc. | 21.35 4:00PM EST | 0.23 (1.07%) | 351,643 |
| GERN | Geron Corporation | 1.96 4:00PM EST | 0.04 (2.00%) | 1,109,163 |
| GEVA | Synageva BioPharma Corp. | 38.91 3:59PM EST | 0.06 (0.15%) | 40,046 |
| GEVO | Gevo, Inc. | 9.47 4:00PM EST | 0.10 (1.04%) | 190,221 |
| GFED | Guaranty Federal Bancshares, In | 7.29 2:38PM EST | 0.02 (0.28%) | 1,100 |
| GFN | General Finance Corporation | 2.63 1:22PM EST | 0.00 (0.00%) | 1,326 |
| GGAL | Grupo Financiero Galicia S.A. | 7.77 4:00PM EST | 0.21 (2.63%) | 361,584 |
| GHDX | Genomic Health, Inc. | 28.08 4:00PM EST | 0.03 (0.11%) | 52,339 |
| GIFI | Gulf Island Fabrication, Inc. | 33.93 4:00PM EST | 0.23 (0.68%) | 38,833 |
| GIGA | Giga-tronics Incorporated | 1.41 3:04PM EST | 0.07 (4.73%) | 2,100 |
| GIGM | GigaMedia Limited | 1.38 4:00PM EST | 0.07 (5.34%) | 283,691 |
| GIII | G-III Apparel Group, LTD. | 25.93 4:00PM EST | 0.05 (0.19%) | 107,858 |
| GILD | Gilead Sciences, Inc. | 44.53 4:00PM EST | 0.16 (0.36%) | 18,016,970 |
| GILT | Gilat Satellite Networks Ltd. | 4.16 4:00PM EST | 0.03 (0.73%) | 61,826 |
| GIVN | Given Imaging Ltd. | 19.12 4:00PM EST | 0.10 (0.53%) | 163,169 |
| GKNT | Geeknet, Inc. | 14.53 3:59PM EST | 1.02 (6.56%) | 83,339 |
| GKSR | G&K Services, Inc. | 32.87 4:00PM EST | 0.14 (0.42%) | 95,297 |
| GLBS | Globus Maritime Limited | 4.63 3:56PM EST | 0.07 (1.39%) | 29,376 |
| GLBZ | Glen Burnie Bancorp | 9.79 3:56PM EST | 0.27 (2.84%) | 500 |
| GLCH | Gleacher & Company, Inc. | 1.51 4:00PM EST | 0.01 (0.66%) | 59,364 |
| GLDC | Golden Enterprises, Inc. | 3.30 9:30AM EST | 0.00 (0.00%) | 100 |
| GLDD | Great Lakes Dredge & Dock Corpo | 7.11 4:00PM EST | 0.11 (1.46%) | 225,648 |
| GLGL | GLG Life Tech Corp | 1.30 3:57PM EST | 0.07 (5.69%) | 2,000 |
| GLNG | Golar LNG Limited | 43.50 4:00PM EST | 1.66 (3.68%) | 1,044,631 |
| GLPW | Global Power Equipment Group In | 25.28 4:00PM EST | 0.40 (1.56%) | 20,481 |
| GLRE | Greenlight Reinsurance, Ltd. | 23.60 4:00PM EST | 1.81 (7.12%) | 263,210 |
| GLUU | Glu Mobile Inc. | 3.79 4:00PM EST | 0.11 (2.82%) | 855,776 |
| GMAN | Gordmans Stores, Inc. | 14.20 4:00PM EST | 0.19 (1.36%) | 15,674 |
| GMCR | Green Mountain Coffee Roasters, | 69.22 4:00PM EST | 0.53 (0.76%) | 2,844,025 |
| GMET | GeoMet, Inc. | 0.75 2:33PM EST | 0.02 (2.71%) | 23,808 |
| GMLP | Golar LNG Partners LP | 36.30 4:00PM EST | 0.29 (0.79%) | 318,382 |
| GNCMA | General Communication, Inc. | 10.91 4:00PM EST | 0.16 (1.45%) | 70,559 |
| GNMK | GenMark Diagnostics, Inc. | 4.36 4:00PM EST | 0.02 (0.46%) | 19,634 |
| GNOM | Complete Genomics, Inc. | 4.30 4:00PM EST | 0.27 (6.70%) | 4,167,131 |
| GNTX | Gentex Corporation | 25.89 4:00PM EST | 0.61 (2.30%) | 956,710 |
| GNVC | GenVec, Inc. | 2.65 3:59PM EST | 0.01 (0.38%) | 15,019 |
| GOLD | Randgold Resources Limited | 114.74 4:00PM EST | 1.68 (1.49%) | 409,459 |
| GOLF | Golfsmith International Holding | 4.05 4:00PM EST | 0.05 (1.22%) | 1,461 |
| GOOD | Gladstone Commercial Corporatio | 18.16 4:00PM EST | 0.05 (0.28%) | 47,158 |
| GOOG | Google Inc. | 607.94 4:00PM EST | 6.06 (0.99%) | 1,966,985 |
| GPIC | Gaming Partners International C | 6.95 3:58PM EST | 0.05 (0.71%) | 11,314 |
| GPOR | Gulfport Energy Corporation | 36.14 4:00PM EST | 1.22 (3.27%) | 834,581 |
| GPRE | Green Plains Renewable Energy, | 11.44 4:00PM EST | 0.01 (0.09%) | 152,418 |
| GPRO | Gen-Probe Incorporated | 68.18 4:00PM EST | 0.35 (0.51%) | 176,362 |
| GRFS | Grifols, S.A. | 6.72 4:00PM EST | 0.04 (0.60%) | 2,534,668 |
| GRIF | Griffin Land & Nurseries, Inc. | 27.15 4:00PM EST | 1.09 (3.86%) | 4,203 |
| GRMH | GrayMark Healthcare, Inc. | 0.53 2:04PM EST | 0.02 (4.33%) | 3,800 |
| GRMN | Garmin Ltd. | 48.86 4:00PM EST | 4.17 (9.33%) | 7,983,042 |
| GRNB | Green Bankshares, Inc. | 1.43 3:59PM EST | 0.09 (6.72%) | 25,429 |
| GROW | U.S. Global Investors, Inc. | 7.47 3:59PM EST | 0.01 (0.13%) | 34,657 |
| GRPN | Groupon, Inc. | 19.41 4:00PM EST | 0.43 (2.17%) | 1,192,094 |
| GRRF | China Grentech Corporation Limi | 3.00 4:00PM EST | 0.02 (0.67%) | 42,016 |
| GRVY | GRAVITY Co., Ltd. | 2.80 4:00PM EST | 0.15 (5.66%) | 410,224 |
| GSAT | Globalstar, Inc. | 0.84 4:00PM EST | 0.01 (1.18%) | 234,329 |
| GSBC | Great Southern Bancorp, Inc. | 23.10 4:00PM EST | 0.75 (3.14%) | 12,503 |
| GSIG | GSI Group, Inc. | 11.68 4:00PM EST | 0.03 (0.26%) | 57,715 |
| GSIT | GSI Technology, Inc. | 4.75 4:00PM EST | 0.05 (1.04%) | 35,795 |
| GSJK | Compressco Partners, L.P. | 16.20 1:14PM EST | 0.23 (1.39%) | 3,646 |
| GSM | Globe Specialty Metals Inc. | 15.14 4:00PM EST | 0.15 (1.00%) | 446,241 |
| GSOL | Global Sources Ltd. | 4.99 4:00PM EST | 0.04 (0.80%) | 87,104 |
| GTAT | GT Advanced Technologies, Inc. | 9.17 4:00PM EST | 0.20 (2.13%) | 2,360,887 |
| GTIM | Good Times Restaurants Inc. | 1.39 3:52PM EST | 0.09 (6.92%) | 100 |
| GTIV | Gentiva Health Services, Inc. | 7.85 4:00PM EST | 0.05 (0.63%) | 293,355 |
| GTLS | Chart Industries, Inc. | 62.29 4:00PM EST | 0.10 (0.16%) | 371,232 |
| GTSI | GTSI Corp. | 4.60 3:00PM EST | 0.04 (0.86%) | 19,272 |
| GTXI | GTx, Inc. | 3.58 4:00PM EST | 0.11 (2.98%) | 1,651,912 |
| GUID | Guidance Software, Inc. | 10.96 4:00PM EST | 0.22 (1.97%) | 88,104 |
| GURE | Gulf Resources, Inc. | 3.13 3:59PM EST | 0.26 (9.02%) | 669,507 |
| GYRO | Gyrodyne Company of America, In | 103.50 3:48PM EST | 0.50 (0.48%) | 5,482 |
| HA | Hawaiian Holdings, Inc. | 5.60 4:00PM EST | 0.11 (1.93%) | 714,811 |
| HAFC | Hanmi Financial Corporation | 8.60 4:00PM EST | 0.32 (3.59%) | 265,810 |
| HAIN | The Hain Celestial Group, Inc. | 40.09 4:00PM EST | 0.01 (0.02%) | 253,086 |
| HALL | Hallmark Financial Services, In | 7.00 4:00PM EST | 0.08 (1.13%) | 22,071 |
| HALO | Halozyme Therapeutics, Inc. | 10.97 4:00PM EST | 0.55 (4.77%) | 777,468 |
| HARL | Harleysville Savings Bank | 17.16 3:14PM EST | 0.04 (0.23%) | 2,543 |
| HAS | Hasbro, Inc. | 34.52 4:00PM EST | 1.13 (3.17%) | 2,486,935 |
| HAST | Hastings Entertainment, Inc. | 1.87 3:59PM EST | 0.05 (2.74%) | 11,531 |
| HAUP | Hauppauge Digital, Inc. | 1.24 3:57PM EST | 0.05 (3.88%) | 37,217 |
| HAYN | Haynes International, Inc. | 62.95 4:00PM EST | 0.48 (0.76%) | 111,318 |
| HBAN | Huntington Bancshares Incorpora | 5.95 4:00PM EST | 0.07 (1.08%) | 13,886,522 |
| HBCP | Home Bancorp, Inc. | 16.38 3:28PM EST | 0.07 (0.43%) | 1,025 |
| HBHC | Hancock Holding Company | 33.42 4:00PM EST | 0.69 (2.02%) | 336,605 |
| HBIO | Harvard Bioscience, Inc. | 4.15 4:00PM EST | 0.03 (0.73%) | 96,193 |
| HBNC | Horizon Bancorp (IN) | 17.70 2:59PM EST | 0.20 (1.14%) | 22,024 |
| HBNK | Hampden Bancorp, Inc. | 12.40 12:04PM EST | 0.02 (0.16%) | 16,147 |
| HBOS | Heritage Financial Group | 11.92 3:59PM EST | 0.14 (1.19%) | 600 |
| HCBK | Hudson City Bancorp, Inc. | 6.78 4:00PM EST | 0.16 (2.24%) | 4,249,757 |
| HCCI | Heritage-Crystal Clean, Inc. | 20.06 4:00PM EST | 0.19 (0.94%) | 9,175 |
| HCII | Homeowners Choice, Inc. | 10.69 3:59PM EST | 0.05 (0.47%) | 14,186 |
| HCKT | The Hackett Group, Inc. | 4.74 4:00PM EST | 0.87 (22.48%) | 1,831,658 |
| HCOM | Hawaiian Telcom Holdco, Inc. | 16.01 4:00PM EST | 0.48 (2.91%) | 32,605 |
| HDNG | Hardinge, Inc. | 10.45 3:59PM EST | 0.07 (0.67%) | 18,005 |
| HDSN | Hudson Technologies, Inc. | 2.93 4:00PM EST | 0.04 (1.35%) | 22,663 |
| HEAT | SmartHeat Inc. | 4.18 3:59PM EST | 0.23 (5.82%) | 18,738 |
| HEES | H&E Equipment Services, Inc. | 18.64 4:00PM EST | 0.38 (2.08%) | 100,419 |
| HELE | Helen of Troy Limited | 32.93 4:00PM EST | 0.60 (1.79%) | 137,478 |
| HEOP | Heritage Oaks Bancorp | 3.92 3:59PM EST | 0.07 (1.82%) | 1,600 |
| HERO | Hercules Offshore, Inc. | 5.23 4:00PM EST | 0.03 (0.58%) | 2,138,147 |
| HFBC | HopFed Bancorp, Inc. | 8.40 1:26PM EST | 0.00 (0.00%) | 300 |
| HFBL | Home Federal Bancorp, Inc. of L | 14.80 3:36PM EST | 1.02 (7.40%) | 1,562 |
| HFFC | HF Financial Corp. | 12.09 3:52PM EST | 0.02 (0.17%) | 3,337 |
| HFWA | Heritage Financial Corporation | 13.85 4:00PM EST | 0.09 (0.65%) | 14,092 |
| HGIC | Harleysville Group Inc. | 56.64 4:00PM EST | 0.02 (0.04%) | 25,881 |
| HGSH | China HGS Real Estate, Inc. | 0.62 12:28PM EST | 0.01 (0.98%) | 100 |
| HGSI | Human Genome Sciences, Inc. | 8.36 4:00PM EST | 0.56 (6.28%) | 10,841,444 |
| HHGP | Hudson Highland Group, Inc. | 4.71 4:00PM EST | 0.05 (1.05%) | 43,293 |
| HIBB | Hibbett Sports, Inc. | 48.81 4:00PM EST | 0.29 (0.59%) | 237,033 |
| HIFS | Hingham Institution for Savings | 52.70 2:45PM EST | 0.85 (1.64%) | 4,672 |
| HIHO | Highway Holdings Limited | 2.30 3:51PM EST | 0.04 (1.77%) | 2,900 |
| HILL | Dot Hill Systems Corporation | 1.39 4:00PM EST | 0.01 (0.71%) | 82,901 |
| HIMX | Himax Technologies, Inc. | 1.53 4:00PM EST | 0.02 (1.29%) | 544,591 |
| HITK | Hi-Tech Pharmacal Co., Inc. | 36.74 4:00PM EST | 1.72 (4.47%) | 159,970 |
| HITT | Hittite Microwave Corporation | 57.96 4:00PM EST | 0.06 (0.10%) | 214,083 |
| HK | Halcon Resources Corporation | 10.93 4:00PM EST | 0.63 (5.45%) | 575,356 |
| HKAC | Hicks Acquisition Company II, I | 9.63 Feb 16 | 0.00 (0.00%) | 0 |
| HLIT | Harmonic Inc. | 6.10 4:00PM EST | 0.15 (2.40%) | 491,171 |
| HLYS | Heelys, Inc. | 2.17 3:59PM EST | 0.02 (0.93%) | 31,919 |
| HMIN | Home Inns & Hotels Management I | 30.96 4:00PM EST | 0.30 (0.98%) | 137,561 |
| HMNF | HMN Financial, Inc. | 1.89 3:57PM EST | 0.00 (0.00%) | 22,296 |
| HMNY | Helios & Matheson Information T | 2.51 3:04PM EST | 0.04 (1.62%) | 1,010 |
| HMPR | Hampton Roads Bankshares Inc | 2.58 4:00PM EST | 0.14 (5.15%) | 25,089 |
| HMST | HomeStreet, Inc. | 50.30 3:59PM EST | 0.95 (1.85%) | 20,522 |
| HMSY | HMS Holdings Corp | 32.81 4:00PM EST | 0.20 (0.61%) | 650,921 |
| HNH | Handy & Harman Ltd. | 12.53 4:00PM EST | 0.37 (2.87%) | 6,057 |
| HNRG | Hallador Energy Company | 10.52 4:00PM EST | 0.31 (3.04%) | 11,945 |
| HNSN | Hansen Medical, Inc. | 3.30 4:00PM EST | 0.20 (5.71%) | 952,440 |
| HOFT | Hooker Furniture Corporation | 12.93 4:00PM EST | 0.01 (0.08%) | 16,318 |
| HOGS | Zhongpin Inc. | 10.62 3:59PM EST | 0.29 (2.81%) | 145,598 |
| HOKU | Hoku Corporation | 0.77 3:58PM EST | 0.03 (4.30%) | 26,093 |
| HOLI | Hollysys Automation Technologie | 9.87 4:00PM EST | 0.20 (2.07%) | 310,173 |
| HOLL | Hollywood Media Corp. | 1.18 3:59PM EST | 0.04 (3.28%) | 16,174 |
| HOLX | Hologic, Inc. | 21.04 4:00PM EST | 0.02 (0.10%) | 1,335,022 |
| HOMB | Home BancShares, Inc. | 25.14 4:00PM EST | 0.39 (1.53%) | 92,459 |
| HOME | Home Federal Bancorp, Inc. | 10.48 4:00PM EST | 0.27 (2.51%) | 42,494 |
| HOOK | Craft Brew Alliance, Inc. | 6.37 4:00PM EST | 0.02 (0.31%) | 8,558 |
| HOTT | Hot Topic, Inc. | 8.22 4:00PM EST | 0.02 (0.24%) | 470,593 |
| HPJ | Hong Kong Highpower Technology | 1.20 2:56PM EST | 0.02 (1.69%) | 12,750 |
| HPOL | Harris Interactive, Inc. | 0.79 3:58PM EST | 0.02 (2.47%) | 131,784 |
| HRZN | Horizon Technology Finance Corp | 16.42 3:59PM EST | 0.08 (0.48%) | 23,696 |
| HSFT | HiSoft Technology International | 11.86 4:00PM EST | 0.15 (1.28%) | 129,295 |
| HSII | Heidrick & Struggles Internatio | 21.72 4:00PM EST | 0.15 (0.69%) | 60,004 |
| HSKA | Heska Corporation | 8.35 4:00PM EST | 0.23 (2.68%) | 35,971 |
| HSNI | HSN, Inc. | 36.36 4:00PM EST | 0.73 (2.05%) | 618,905 |
| HSOL | Hanwha SolarOne Co., Ltd. | 1.95 4:00PM EST | 0.09 (4.41%) | 848,172 |
| HSTM | HealthStream, Inc. | 22.55 4:00PM EST | 5.21 (30.05%) | 1,808,209 |
| HTBK | Heritage Commerce Corp | 5.20 4:00PM EST | 0.09 (1.70%) | 33,092 |
| HTCH | Hutchinson Technology Incorpora | 2.17 4:00PM EST | 0.08 (3.56%) | 140,519 |
| HTCO | Hickory Tech Corporation | 10.56 4:00PM EST | 0.21 (1.95%) | 15,093 |
| HTHT | China Lodging Group, Limited | 14.57 4:00PM EST | 0.37 (2.61%) | 28,137 |
| HTLD | Heartland Express, Inc. | 14.64 4:00PM EST | 0.05 (0.34%) | 221,627 |
| HTLF | Heartland Financial USA, Inc. | 16.31 4:00PM EST | 0.29 (1.75%) | 13,332 |
| HTWR | Heartware International, Inc. | 74.01 4:00PM EST | 1.36 (1.87%) | 117,173 |
| HUBG | Hub Group, Inc. | 35.46 4:00PM EST | 0.09 (0.25%) | 199,726 |
| HURC | Hurco Companies, Inc. | 24.61 4:00PM EST | 0.17 (0.69%) | 29,379 |
| HURN | Huron Consulting Group Inc. | 37.66 4:00PM EST | 0.31 (0.83%) | 130,880 |
| HWAY | Healthways, Inc. | 7.66 4:00PM EST | 0.19 (2.54%) | 256,756 |
| HWBK | Hawthorn Bancshares, Inc. | 8.00 3:32PM EST | 0.01 (0.12%) | 4,300 |
| HWCC | Houston Wire & Cable Company | 14.46 4:00PM EST | 0.16 (1.09%) | 24,568 |
| HWKN | Hawkins, Inc. | 40.50 4:00PM EST | 0.21 (0.52%) | 44,439 |
| HYGS | Hydrogenics Corporation | 5.72 3:55PM EST | 0.22 (4.00%) | 8,959 |
| HZNP | Horizon Pharma, Inc. | 3.13 4:00PM EST | 0.19 (5.72%) | 26,284 |
| IACI | IAC/InterActiveCorp | 45.82 4:00PM EST | 0.14 (0.30%) | 747,522 |
| IART | Integra LifeSciences Holdings C | 30.56 4:00PM EST | 0.30 (0.97%) | 241,679 |
| IBCA | Intervest Bancshares Corp. | 3.30 3:57PM EST | 0.05 (1.49%) | 30,497 |
| IBCP | Independent Bank Corporation | 1.63 3:59PM EST | 0.01 (0.61%) | 4,972 |
| IBKC | IBERIABANK Corporation | 52.33 4:00PM EST | 0.73 (1.38%) | 97,223 |
| IBKR | Interactive Brokers Group, Inc. | 15.87 4:00PM EST | 0.03 (0.19%) | 510,420 |
| IBOC | International Bancshares Corpor | 18.93 4:00PM EST | 0.62 (3.17%) | 135,378 |
| ICAD | icad inc. | 0.54 3:57PM EST | 0.01 (1.84%) | 10,100 |
| ICCC | ImmuCell Corporation | 5.01 9:30AM EST | 0.03 (0.60%) | 1,500 |
| ICFI | ICF International, Inc. | 27.82 4:00PM EST | 0.11 (0.40%) | 60,777 |
| ICGE | ICG Group, Inc. | 10.14 4:00PM EST | 0.23 (2.22%) | 86,481 |
| ICLR | ICON plc | 20.59 4:00PM EST | 0.21 (1.03%) | 93,745 |
| ICON | Iconix Brand Group, Inc. | 19.78 4:00PM EST | 1.15 (5.49%) | 1,601,154 |
| ICUI | ICU Medical, Inc. | 45.63 4:00PM EST | 1.28 (2.73%) | 90,504 |
| IDCC | InterDigital, Inc. | 38.62 4:00PM EST | 0.73 (1.86%) | 773,995 |
| IDIX | Idenix Pharmaceuticals, Inc. | 12.25 4:00PM EST | 0.14 (1.16%) | 3,071,559 |
| IDRA | Idera Pharmaceuticals, Inc. | 1.36 3:57PM EST | 0.09 (6.21%) | 36,439 |
| IDSA | Industrial Services of America, | 6.10 3:57PM EST | 0.06 (0.97%) | 4,650 |
| IDSY | I.D. Systems, Inc. | 6.09 4:00PM EST | 0.21 (3.33%) | 17,717 |
| IDTI | Integrated Device Technology, I | 6.80 4:00PM EST | 0.02 (0.29%) | 1,574,612 |
| IDXX | IDEXX Laboratories, Inc. | 88.72 4:00PM EST | 0.13 (0.15%) | 251,359 |
| IEP | Icahn Enterprises L.P. | 41.43 3:59PM EST | 0.24 (0.58%) | 8,734 |
| IESC | Integrated Electrical Services, | 2.56 2:37PM EST | 0.22 (9.47%) | 8,744 |
| IFON | InfoSonics Corp | 0.82 3:57PM EST | 0.01 (1.20%) | 20,057 |
| IFSIA | Interface, Inc. | 12.48 4:00PM EST | 0.13 (1.03%) | 302,217 |
| IGLD | Internet Gold Golden Lines Ltd. | 8.97 11:32AM EST | 0.50 (5.24%) | 3,462 |
| IGOI | iGo, Inc | 0.67 3:57PM EST | 0.03 (4.31%) | 79,412 |
| IGTE | iGATE Corporation | 17.65 4:00PM EST | 0.25 (1.44%) | 290,820 |
| IIIN | Insteel Industries, Inc. | 12.68 4:00PM EST | 0.38 (2.91%) | 40,883 |
| IIJI | Internet Initiative Japan, Inc. | 7.55 3:59PM EST | 0.18 (2.44%) | 10,654 |
| IILG | Interval Leisure Group, Inc. | 13.22 4:00PM EST | 0.28 (2.07%) | 81,330 |
| IIN | IntriCon Corporation | 6.78 4:00PM EST | 0.19 (2.73%) | 3,457 |
| IIVI | II-VI Incorporated | 23.34 4:00PM EST | 0.10 (0.43%) | 149,929 |
| IKAN | Ikanos Communications, Inc. | 0.82 3:57PM EST | 0.00 (0.00%) | 42,424 |
| IKNX | Ikonics Corporation | 8.67 10:10AM EST | 0.07 (0.80%) | 400 |
| ILMN | Illumina, Inc. | 51.11 4:00PM EST | 0.34 (0.66%) | 3,089,215 |
| IMGN | ImmunoGen, Inc. | 13.17 4:00PM EST | 0.61 (4.43%) | 372,669 |
| IMI | Intermolecular, Inc. | 7.53 4:00PM EST | 0.44 (5.52%) | 31,897 |
| IMKTA | Ingles Markets, Incorporated | 16.96 4:00PM EST | 0.59 (3.36%) | 56,726 |
| IMMR | Immersion Corporation | 6.26 4:00PM EST | 0.22 (3.40%) | 74,407 |
| IMMU | Immunomedics, Inc. | 3.55 4:00PM EST | 0.05 (1.39%) | 410,592 |
| IMOS | ChipMOS TECHNOLOGIES (Bermuda) | 9.08 3:59PM EST | 0.11 (1.23%) | 68,137 |
| IMRS | Imris Inc | 2.89 4:00PM EST | 0.11 (3.96%) | 16,176 |
| INAP | Internap Network Services Corpo | 7.40 4:00PM EST | 0.02 (0.27%) | 251,522 |
| INCB | Indiana Community Bancorp | 21.76 3:57PM EST | 0.54 (2.42%) | 6,058 |
| INCY | Incyte Corporation | 16.97 4:00PM EST | 0.06 (0.35%) | 1,242,307 |
| INDB | Independent Bank Corp. | 27.62 4:00PM EST | 0.73 (2.57%) | 102,817 |
| INFA | Informatica Corporation | 48.68 4:00PM EST | 0.34 (0.70%) | 684,366 |
| INFI | Infinity Pharmaceuticals, Inc. | 6.31 4:00PM EST | 0.01 (0.16%) | 75,570 |
| INFN | Infinera Corporation | 8.06 4:00PM EST | 0.33 (3.93%) | 611,614 |
| INFY | Infosys Limited | 60.10 4:00PM EST | 0.56 (0.94%) | 1,391,989 |
| ININ | Interactive Intelligence Group, | 28.01 4:00PM EST | 0.11 (0.39%) | 42,411 |
| INMD | IntegraMed America, Inc. | 10.30 4:00PM EST | 0.09 (0.87%) | 5,043 |
| INOC | Innotrac Corporation | 1.24 Feb 10 | 0.00 (0.00%) | 0 |
| INOD | Innodata Isogen Inc | 5.31 3:59PM EST | 0.04 (0.75%) | 75,802 |
| INPH | Interphase Corporation | 4.85 3:57PM EST | 0.05 (1.02%) | 8,351 |
| INSM | Insmed, Inc. | 4.35 4:00PM EST | 0.17 (3.76%) | 64,016 |
| INSP | InfoSpace, Inc. | 12.02 4:00PM EST | 0.02 (0.17%) | 281,693 |
| INTC | Intel Corporation | 26.73 4:00PM EST | 0.43 (1.58%) | 51,971,926 |
| INTG | The Intergroup Corporation | 20.00 3:55PM EST | 1.14 (6.04%) | 3,992 |
| INTL | INTL FCStone Inc. | 22.80 4:00PM EST | 0.58 (2.48%) | 58,971 |
| INTT | inTest Corporation | 3.61 4:00PM EST | 0.11 (3.01%) | 10,975 |
| INTU | Intuit Inc. | 60.92 4:00PM EST | 3.40 (5.91%) | 6,631,224 |
| INTX | Intersections, Inc. | 12.90 4:00PM EST | 0.03 (0.23%) | 36,769 |
| INVE | Identive Group, Inc. | 2.17 4:00PM EST | 0.00 (0.00%) | 68,117 |
| INWK | InnerWorkings, Inc. | 11.57 4:00PM EST | 0.18 (1.53%) | 387,111 |
| IOSP | Innospec Inc. | 29.56 4:00PM EST | 0.23 (0.77%) | 174,924 |
| IPAR | Inter Parfums, Inc. | 17.13 4:00PM EST | 0.04 (0.23%) | 100,219 |
| IPAS | iPass Inc. | 2.10 4:00PM EST | 0.07 (3.45%) | 280,081 |
| IPCC | Infinity Property and Casualty | 58.44 4:00PM EST | 0.92 (1.55%) | 16,121 |
| IPCI | Intellipharmaceutics Internatio | 3.28 4:00PM EST | 0.13 (3.81%) | 8,582 |
| IPCM | IPC The Hospitalist Company, In | 37.26 4:00PM EST | 2.26 (6.46%) | 730,825 |
| IPGP | IPG Photonics Corporation | 56.88 4:00PM EST | 0.11 (0.19%) | 334,422 |
| IPHS | Innophos Holdings, Inc. | 50.74 4:00PM EST | 0.37 (0.73%) | 366,772 |
| IPSU | Imperial Sugar Company | 5.67 4:00PM EST | 0.18 (3.08%) | 300,397 |
| IPXL | Impax Laboratories, Inc. | 22.64 4:00PM EST | 0.03 (0.13%) | 496,814 |
| IQNT | Neutral Tandem, Inc. | 11.80 4:00PM EST | 0.22 (1.83%) | 146,093 |
| IRDM | Iridium Communications Inc | 7.79 4:00PM EST | 0.21 (2.63%) | 1,518,143 |
| IRET | Investors Real Estate Trust | 7.53 4:00PM EST | 0.06 (0.79%) | 194,964 |
| IRIS | IRIS International, Inc. | 11.40 4:00PM EST | 0.03 (0.26%) | 39,868 |
| IRIX | IRIDEX Corporation | 3.95 3:59PM EST | 0.09 (2.23%) | 11,508 |
| IROQ | IF Bancorp, Inc. | 11.35 3:59PM EST | 0.03 (0.26%) | 80,200 |
| IRWD | Ironwood Pharmaceuticals, Inc. | 13.87 4:00PM EST | 0.21 (1.49%) | 450,801 |
| ISBC | Investors Bancorp, Inc. | 14.76 4:00PM EST | 0.28 (1.86%) | 146,216 |
| ISCA | International Speedway Corporat | 25.75 4:00PM EST | 0.04 (0.16%) | 84,294 |
| ISIG | Insignia Systems, Inc. | 2.20 3:59PM EST | 0.00 (0.00%) | 5,950 |
| ISIL | Intersil Corporation | 11.42 4:00PM EST | 0.08 (0.70%) | 2,544,513 |
| ISIS | Isis Pharmaceuticals, Inc. | 8.32 4:00PM EST | 0.03 (0.36%) | 635,981 |
| ISLE | Isle of Capri Casinos, Inc. | 5.75 4:00PM EST | 0.02 (0.35%) | 110,594 |
| ISNS | Image Sensing Systems, Inc. | 7.05 Feb 21 | 0.00 (0.00%) | 0 |
| ISRG | Intuitive Surgical, Inc. | 504.08 4:00PM EST | 0.83 (0.16%) | 182,985 |
| ISRL | Isramco, Inc. | 81.87 Feb 21 | 0.00 (0.00%) | 0 |
| ISSC | Innovative Solutions and Suppor | 4.03 3:52PM EST | 0.05 (1.26%) | 16,255 |
| ISSI | Integrated Silicon Solution, In | 10.78 4:00PM EST | 0.24 (2.18%) | 206,311 |
| ISTA | ISTA Pharmaceuticals, Inc. | 8.26 4:00PM EST | 0.00 (0.00%) | 283,829 |
| ITIC | Investors Title Company | 43.75 2:09PM EST | 0.60 (1.35%) | 1,306 |
| ITMN | InterMune, Inc. | 13.83 4:00PM EST | 0.13 (0.95%) | 1,220,237 |
| ITRI | Itron, Inc. | 46.52 4:00PM EST | 0.26 (0.56%) | 457,734 |
| ITRN | Ituran Location and Control Ltd | 13.47 4:00PM EST | 0.29 (2.20%) | 25,391 |
| IVAC | Intevac, Inc. | 8.57 4:00PM EST | 0.30 (3.38%) | 54,053 |
| IVAN | Ivanhoe Energy, Inc. | 0.94 3:59PM EST | 0.00 (0.52%) | 1,039,169 |
| IXYS | IXYS Corporation | 12.40 4:00PM EST | 0.39 (3.05%) | 61,183 |
| JACK | Jack In The Box Inc. | 23.75 4:00PM EST | 0.19 (0.81%) | 578,870 |
| JADE | LJ International, Inc. | 2.36 3:59PM EST | 0.04 (1.67%) | 149,750 |
| JAKK | JAKKS Pacific, Inc. | 15.15 4:00PM EST | 0.14 (0.92%) | 131,038 |
| JASO | JA Solar Holdings, Co., Ltd. | 2.08 4:00PM EST | 0.06 (2.80%) | 6,587,872 |
| JAX | J. Alexander`s Corporation | 6.99 1:35PM EST | 0.01 (0.15%) | 1,000 |
| JAXB | Jacksonville Bancorp, Inc. | 3.10 1:51PM EST | 0.07 (2.31%) | 5,720 |
| JAZZ | Jazz Pharmaceuticals plc | 47.63 4:00PM EST | 0.72 (1.53%) | 663,101 |
| JBHT | J.B. Hunt Transport Services, I | 50.95 4:00PM EST | 0.37 (0.72%) | 904,026 |
| JBLU | JetBlue Airways Corporation | 5.14 4:00PM EST | 0.16 (3.02%) | 5,662,861 |
| JBSS | John B. Sanfilippo & Son, Inc. | 10.74 3:59PM EST | 0.06 (0.55%) | 24,102 |
| JCDA | Jacada Ltd. | 1.93 3:59PM EST | 0.04 (2.12%) | 4,577 |
| JCOM | j2 Global, Inc. | 29.88 4:00PM EST | 0.34 (1.13%) | 334,023 |
| JCS | Communications Systems, Inc. | 14.47 4:00PM EST | 0.04 (0.28%) | 13,048 |
| JCTCF | Jewett-Cameron Trading Company | 8.73 3:59PM EST | 0.02 (0.23%) | 7,120 |
| JDAS | JDA Software Group, Inc. | 26.89 4:00PM EST | 0.04 (0.15%) | 299,693 |
| JDSU | JDS Uniphase Corporation | 13.93 4:00PM EST | 0.68 (4.62%) | 7,729,065 |
| JFBC | Jeffersonville Bancorp | 11.20 9:59AM EST | 0.01 (0.09%) | 200 |
| JFBI | Jefferson Bancshares, Inc. | 2.48 Feb 21 | 0.00 (0.00%) | 0 |
| JIVE | Jive Software, Inc. | 19.06 4:00PM EST | 0.35 (1.80%) | 221,814 |
| JJSF | J & J Snack Foods Corp. | 50.40 4:00PM EST | 0.47 (0.92%) | 23,110 |
| JKHY | Jack Henry & Associates, Inc. | 33.39 4:00PM EST | 0.13 (0.39%) | 409,600 |
| JMBA | Jamba, Inc. | 1.98 4:00PM EST | 0.07 (3.66%) | 536,350 |
| JNGW | Jingwei International Limited | 2.07 3:54PM EST | 0.05 (2.48%) | 13,632 |
| JOBS | 51job, Inc. | 45.00 4:00PM EST | 0.00 (0.00%) | 147,132 |
| JOSB | Jos. A. Bank Clothiers, Inc. | 51.20 4:00PM EST | 0.12 (0.23%) | 281,839 |
| JOUT | Johnson Outdoors Inc. | 17.41 4:00PM EST | 0.13 (0.74%) | 23,422 |
| JRCC | James River Coal Company | 6.46 4:00PM EST | 0.17 (2.56%) | 1,305,122 |
| JRJC | China Finance Online Co. Limite | 2.15 3:56PM EST | 0.00 (0.05%) | 8,206 |
| JSDA | Jones Soda Co. | 0.49 3:52PM EST | 0.01 (2.40%) | 175,226 |
| JST | Jinpan International Limited | 8.43 4:00PM EST | 0.33 (3.77%) | 38,674 |
| JVA | Coffee Holding Co., Inc. | 8.55 4:00PM EST | 0.01 (0.06%) | 126,900 |
| JXSB | Jacksonville Bancorp Inc. | 14.75 2:58PM EST | 0.05 (0.34%) | 500 |
| KALU | Kaiser Aluminum Corporation | 49.66 4:00PM EST | 0.89 (1.76%) | 113,521 |
| KBALB | Kimball International, Inc. | 6.63 4:00PM EST | 0.04 (0.61%) | 47,484 |
| KCLI | Kansas City Life Insurance Comp | 32.50 4:00PM EST | 0.81 (2.43%) | 4,621 |
| KELYA | Kelly Services, Inc. | 15.71 4:00PM EST | 0.42 (2.60%) | 171,905 |
| KELYB | Kelly Services, Inc. | 16.29 Feb 21 | 0.00 (0.00%) | 0 |
| KEQU | Kewaunee Scientific Corporation | 9.00 3:58PM EST | 0.08 (0.90%) | 1,600 |
| KERX | Keryx Biopharmaceuticals, Inc. | 3.04 4:00PM EST | 0.01 (0.33%) | 1,498,753 |
| KEYN | Keynote Systems, Inc. | 19.96 4:00PM EST | 0.02 (0.10%) | 105,635 |
| KEYW | The KEYW Holding Corporation | 7.24 4:00PM EST | 0.17 (2.29%) | 59,441 |
| KFFB | Kentucky First Federal Bancorp | 9.24 Feb 21 | 0.00 (0.00%) | 100 |
| KFFG | Kaiser Federal Financial Group, | 13.38 4:00PM EST | 0.15 (1.13%) | 3,405 |
| KFRC | Kforce, Inc. | 14.22 4:00PM EST | 0.02 (0.14%) | 75,312 |
| KGJI | Kingold Jewelry Inc. | 1.88 4:00PM EST | 0.13 (7.43%) | 189,494 |
| KINS | Kingstone Companies, Inc | 3.41 3:49PM EST | 0.15 (4.60%) | 100 |
| KIOR | KiOR, Inc. | 9.98 4:00PM EST | 0.13 (1.29%) | 120,155 |
| KIPS | Kips Bay Medical, Inc. | 1.41 9:31AM EST | 0.00 (0.00%) | 100 |
| KIRK | Kirkland`s, Inc. | 15.84 4:00PM EST | 0.38 (2.34%) | 50,685 |
| KITD | KIT digital, Inc. | 11.10 4:00PM EST | 0.30 (2.63%) | 334,944 |
| KLAC | KLA-Tencor Corporation | 48.30 4:00PM EST | 0.09 (0.19%) | 2,945,449 |
| KLIC | Kulicke and Soffa Industries, I | 11.24 4:00PM EST | 0.17 (1.49%) | 1,171,240 |
| KMGB | KMG Chemicals, Inc. | 18.00 4:00PM EST | 0.12 (0.66%) | 24,217 |
| KNDI | Kandi Technolgies, Corp. | 3.56 4:00PM EST | 0.13 (3.79%) | 212,347 |
| KNOL | Knology, Inc. | 15.45 4:00PM EST | 0.54 (3.38%) | 645,442 |
| KNSY | Kensey Nash Corporation | 24.06 4:00PM EST | 0.05 (0.19%) | 37,323 |
| KONA | Kona Grill, Inc. | 5.50 3:59PM EST | 0.03 (0.55%) | 131,998 |
| KONE | Kingtone Wirelessinfo Solution | 0.41 3:58PM EST | 0.08 (16.33%) | 51,473 |
| KONG | KongZhong Corporation | 5.16 4:00PM EST | 0.92 (21.70%) | 967,556 |
| KOOL | THERMOGENESIS Corp. | 1.07 3:59PM EST | 0.00 (0.00%) | 35,700 |
| KOPN | Kopin Corporation | 3.63 4:00PM EST | 0.04 (1.09%) | 98,395 |
| KOSS | Koss Corporation | 5.84 9:30AM EST | 0.11 (1.91%) | 1,000 |
| KRNY | Kearny Financial | 9.67 4:00PM EST | 0.18 (1.83%) | 32,442 |
| KSW | KSW Inc | 3.63 2:42PM EST | 0.12 (3.25%) | 3,626 |
| KSWS | K-Swiss Inc. | 3.00 4:00PM EST | 0.22 (6.83%) | 397,111 |
| KTCC | Key Tronic Corporation | 10.50 4:00PM EST | 0.02 (0.19%) | 125,768 |
| KTEC | Key Technology, Inc. | 13.71 4:00PM EST | 0.25 (1.86%) | 449 |
| KTOS | Kratos Defense & Security Solut | 6.24 4:00PM EST | 0.23 (3.55%) | 253,439 |
| KUTV | Ku6 Media Co., Ltd. | 1.82 3:59PM EST | 0.02 (1.09%) | 89,500 |
| KVHI | KVH Industries, Inc. | 9.01 4:00PM EST | 0.00 (0.00%) | 25,065 |
| LABC | Louisiana Bancorp, Inc. | 16.20 Feb 17 | 0.00 (0.00%) | 0 |
| LABL | Multi-Color Corporation | 22.52 4:00PM EST | 0.00 (0.00%) | 47,381 |
| LACO | Lakes Entertainment, Inc. | 2.02 4:00PM EST | 0.02 (0.97%) | 11,927 |
| LAMR | Lamar Advertising Company | 33.07 4:00PM EST | 1.58 (5.02%) | 2,368,714 |
| LANC | Lancaster Colony Corporation | 68.01 4:00PM EST | 0.11 (0.16%) | 40,881 |
| LARK | Landmark Bancorp Inc. | 18.70 Feb 21 | 0.00 (0.00%) | 0 |
| LAVA | Magma Design Automation, Inc. | 7.34 4:00PM EST | 0.01 (0.14%) | 639,532 |
| LAWS | Lawson Products, Inc. | 16.73 4:00PM EST | 0.65 (3.74%) | 3,845 |
| LAYN | Layne Christensen Company | 25.98 4:00PM EST | 0.23 (0.88%) | 79,421 |
| LBAI | Lakeland Bancorp, Inc. | 9.62 4:00PM EST | 0.25 (2.53%) | 34,535 |
| LBIX | Leading Brands Inc | 3.66 Feb 21 | 0.00 (0.00%) | 0 |
| LBTYA | Liberty Global, Inc. | 48.37 4:00PM EST | 0.08 (0.17%) | 1,060,336 |
| LBTYB | Liberty Global, Inc. | 49.43 Feb 17 | 0.00 (0.00%) | 0 |
| LBTYK | Liberty Global, Inc. | 46.09 4:00PM EST | 0.15 (0.32%) | 418,580 |
| LCAV | LCA-Vision Inc. | 7.50 4:00PM EST | 0.33 (4.21%) | 157,866 |
| LCNB | LCNB Corporation | 12.78 11:34AM EST | 0.22 (1.69%) | 4,200 |
| LCRY | LeCroy Corporation | 9.80 4:00PM EST | 0.33 (3.26%) | 80,726 |
| LCUT | Lifetime Brands, Inc. | 12.33 4:00PM EST | 0.23 (1.83%) | 10,787 |
| LEAP | Leap Wireless International, In | 9.73 4:00PM EST | 0.02 (0.21%) | 1,379,743 |
| LECO | Lincoln Electric Holdings, Inc. | 46.45 4:00PM EST | 0.19 (0.41%) | 269,809 |
| LEDR | Market Leader, Inc | 3.14 3:52PM EST | 0.00 (0.00%) | 8,956 |
| LEDS | SemiLEDS Corporation | 3.77 4:00PM EST | 0.02 (0.53%) | 42,415 |
| LFUS | Littelfuse, Inc. | 53.83 4:00PM EST | 0.26 (0.48%) | 63,031 |
| LGCY | Legacy Reserves LP | 29.45 4:00PM EST | 0.20 (0.67%) | 120,497 |
| LGND | Ligand Pharmaceuticals Incorpor | 14.64 4:00PM EST | 0.12 (0.81%) | 55,108 |
| LHCG | LHC Group | 17.54 4:00PM EST | 0.36 (2.10%) | 116,356 |
| LIFE | Life Technologies Corporation | 46.96 4:00PM EST | 0.47 (1.01%) | 1,830,762 |
| LIME | Lime Energy Co. | 3.35 3:59PM EST | 0.05 (1.47%) | 16,525 |
| LINC | Lincoln Educational Services Co | 9.14 4:00PM EST | 0.05 (0.54%) | 68,017 |
| LINE | Linn Energy, LLC | 36.98 4:00PM EST | 0.01 (0.03%) | 757,834 |
| LINTA | Liberty Interactive Corporation | 17.97 4:00PM EST | 0.10 (0.55%) | 2,248,067 |
| LINTB | Liberty Interactive Corporation | 18.19 Feb 17 | 0.00 (0.00%) | 0 |
| LION | Fidelity Southern Corporation | 6.66 3:59PM EST | 0.04 (0.60%) | 26,289 |
| LIOX | Lionbridge Technologies, Inc. | 2.65 4:00PM EST | 0.02 (0.76%) | 60,516 |
| LIVE | LiveDeal, Inc. | 5.07 4:00PM EST | 0.34 (7.19%) | 113,713 |
| LIWA | Lihua International, Inc. | 6.22 3:59PM EST | 0.06 (0.96%) | 47,150 |
| LKFN | Lakeland Financial Corporation | 24.94 4:00PM EST | 0.52 (2.04%) | 26,410 |
| LKQX | LKQ Corporation | 32.23 4:00PM EST | 0.19 (0.59%) | 644,000 |
| LLEN | L&L Energy, Inc. | 2.39 4:00PM EST | 0.07 (2.85%) | 138,047 |
| LLNW | Limelight Networks, Inc. | 3.92 4:00PM EST | 0.10 (2.49%) | 799,727 |
| LLTC | Linear Technology Corporation | 33.43 4:00PM EST | 0.22 (0.65%) | 1,383,017 |
| LMAT | LeMaitre Vascular, Inc. | 5.58 3:57PM EST | 0.05 (0.89%) | 23,052 |
| LMCA | Liberty Media Corporation | 86.00 4:00PM EST | 0.60 (0.69%) | 576,973 |
| LMCB | Liberty Media Corporation | 87.81 Feb 15 | 0.00 (0.00%) | 0 |
| LMIA | LMI Aerospace, Inc. | 20.55 4:00PM EST | 0.23 (1.11%) | 28,156 |
| LMLP | LML Payment Systems, Inc. | 2.30 4:00PM EST | 0.12 (4.96%) | 42,807 |
| LMNR | Limoneira Co | 18.23 4:00PM EST | 0.12 (0.65%) | 2,889 |
| LMNX | Luminex Corporation | 22.36 4:00PM EST | 0.16 (0.72%) | 394,496 |
| LMOS | Lumos Networks Corp. | 13.90 4:00PM EST | 0.05 (0.36%) | 34,561 |
| LNBB | LNB Bancorp, Inc. | 5.50 3:09PM EST | 0.04 (0.72%) | 5,723 |
| LNCE | Lance, Inc. | 21.97 4:00PM EST | 0.07 (0.32%) | 241,625 |
| LNCR | Lincare Holdings Inc. | 27.05 4:00PM EST | 0.12 (0.45%) | 692,850 |
| LNET | LodgeNet Interactive Corporatio | 3.84 4:00PM EST | 0.15 (4.07%) | 206,754 |
| LOAN | Manhattan Bridge Capital, Inc | 1.10 1:39PM EST | 0.00 (0.01%) | 1,398 |
| LOCM | Local.com Corporation | 2.47 4:00PM EST | 0.07 (2.76%) | 81,251 |
| LOGI | Logitech International S.A. | 8.61 4:00PM EST | 0.30 (3.37%) | 457,904 |
| LOGM | LogMein, Inc. | 37.98 4:00PM EST | 0.43 (1.12%) | 261,357 |
| LOJN | LoJack Corporation | 3.85 4:00PM EST | 0.61 (18.83%) | 314,235 |
| LONG | eLong, Inc. | 17.73 3:38PM EST | 0.36 (2.07%) | 2,451 |
| LOOK | LookSmart, Ltd. | 1.42 3:56PM EST | 0.01 (0.71%) | 4,258 |
| LOOP | LoopNet, Inc. | 17.46 4:00PM EST | 0.04 (0.23%) | 106,272 |
| LOPE | Grand Canyon Education, Inc. | 17.48 4:00PM EST | 0.36 (2.02%) | 456,035 |
| LORL | Loral Space and Communications, | 70.70 4:00PM EST | 1.51 (2.18%) | 120,234 |
| LPHI | Life Partners Holdings Inc | 4.92 4:00PM EST | 0.04 (0.81%) | 45,063 |
| LPLA | LPL Investment Holdings Inc. | 32.60 4:00PM EST | 0.11 (0.34%) | 143,843 |
| LPNT | LifePoint Hospitals, Inc. | 38.95 4:00PM EST | 0.33 (0.85%) | 361,567 |
| LPSB | LaPorte Bancorp, Inc. | 8.53 1:41PM EST | 0.22 (2.47%) | 2,314 |
| LPSN | LivePerson, Inc. | 14.89 4:00PM EST | 0.13 (0.87%) | 551,763 |
| LPTH | LightPath Technologies, Inc. | 1.34 3:57PM EST | 0.11 (7.59%) | 8,780 |
| LQDT | Liquidity Services, Inc. | 42.75 4:00PM EST | 0.25 (0.58%) | 380,670 |
| LRAD | LRAD Corporation | 1.35 3:59PM EST | 0.04 (2.95%) | 74,039 |
| LRCX | Lam Research Corporation | 40.46 4:00PM EST | 0.12 (0.30%) | 2,136,646 |
| LSBI | LSB Financial Corp. | 17.59 3:59PM EST | 0.40 (2.33%) | 1,100 |
| LSBK | Lake Shore Bancorp, Inc. | 10.01 Feb 21 | 0.00 (0.00%) | 0 |
| LSCC | Lattice Semiconductor Corporati | 6.55 4:00PM EST | 0.01 (0.15%) | 987,189 |
| LSTR | Landstar System, Inc. | 51.96 4:00PM EST | 0.49 (0.93%) | 484,257 |
| LTBR | Lightbridge Corporation | 3.50 3:59PM EST | 0.19 (5.15%) | 80,014 |
| LTON | Linktone Ltd. | 1.23 4:00PM EST | 0.05 (3.91%) | 48,670 |
| LTRE | Learning Tree International, In | 5.80 3:58PM EST | 0.06 (1.02%) | 6,996 |
| LTRX | Lantronix, Inc. | 2.95 3:59PM EST | 0.13 (4.61%) | 2,159 |
| LTXC | LTX-Credence Corporation | 7.25 4:00PM EST | 0.11 (1.49%) | 310,055 |
| LUFK | Lufkin Industries, Inc. | 83.46 4:00PM EST | 0.96 (1.16%) | 538,031 |
| LULU | lululemon athletica inc. | 65.00 4:00PM EST | 0.74 (1.15%) | 1,133,439 |
| LUNA | Luna Innovations Incorporated | 1.70 3:56PM EST | 0.12 (6.59%) | 11,029 |
| LWAY | Lifeway Foods, Inc. | 9.24 4:00PM EST | 0.25 (2.63%) | 5,345 |
| LXRX | Lexicon Pharmaceuticals, Inc. | 1.75 4:00PM EST | 0.17 (10.76%) | 1,644,376 |
| LYTS | LSI Industries Inc. | 7.31 4:00PM EST | 0.07 (0.95%) | 28,282 |
| LZEN | Lizhan Environmental Corporatio | 0.60 Feb 21 | 0.00 (0.00%) | 0 |
| MAG | Magnetek, Inc. | 12.46 4:00PM EST | 0.18 (1.42%) | 3,390 |
| MAGS | Magal Security Systems Ltd. | 4.11 3:57PM EST | 0.05 (1.20%) | 34,751 |
| MAKO | MAKO Surgical Corp. | 35.62 4:00PM EST | 0.17 (0.47%) | 581,725 |
| MALL | PC Mall, Inc. | 6.06 3:57PM EST | 0.10 (1.62%) | 15,584 |
| MANH | Manhattan Associates, Inc. | 45.74 4:00PM EST | 0.33 (0.72%) | 136,163 |
| MANT | ManTech International Corporati | 34.86 4:00PM EST | 1.26 (3.49%) | 324,011 |
| MAPP | MAP Pharmaceuticals, Inc. | 15.75 4:00PM EST | 0.38 (2.36%) | 104,644 |
| MARK | Remark Media, Inc. | 6.79 3:59PM EST | 0.06 (0.91%) | 6,400 |
| MARPS | Marine Petroleum Trust | 25.29 2:23PM EST | 0.06 (0.24%) | 2,279 |
| MASC | Material Sciences Corporation | 8.31 4:00PM EST | 0.18 (2.21%) | 49,688 |
| MASI | Masimo Corporation | 21.29 4:00PM EST | 0.27 (1.25%) | 660,076 |
| MAT | Mattel, Inc. | 32.01 4:00PM EST | 0.01 (0.03%) | 3,176,802 |
| MATR | Mattersight Corporation | 5.75 2:23PM EST | 0.15 (2.68%) | 7,537 |
| MAXY | Maxygen, Inc. | 5.52 4:00PM EST | 0.01 (0.18%) | 94,777 |
| MAYS | J. W. Mays, Inc. | 15.95 3:27PM EST | 0.30 (1.92%) | 4,700 |
| MBFI | MB Financial Inc. | 19.73 4:00PM EST | 0.57 (2.81%) | 163,287 |
| MBLX | Metabolix, Inc. | 2.80 4:00PM EST | 0.05 (1.75%) | 43,937 |
| MBND | Multiband Corporation | 3.58 4:00PM EST | 0.01 (0.28%) | 19,020 |
| MBRG | Middleburg Financial Corporatio | 15.75 3:37PM EST | 0.25 (1.61%) | 1,600 |
| MBTF | M B T Financial Corp | 1.79 3:58PM EST | 0.01 (0.56%) | 19,103 |
| MBVT | Merchants Bancshares, Inc. | 28.11 4:00PM EST | 0.57 (1.99%) | 4,013 |
| MBWM | Mercantile Bank Corporation | 12.47 4:00PM EST | 0.08 (0.64%) | 72,351 |
| MCBC | Macatawa Bank Corporation | 3.00 3:57PM EST | 0.01 (0.34%) | 24,366 |
| MCBF | Monarch Community Bancorp, Inc. | 1.20 11:04AM EST | 0.03 (2.56%) | 759 |
| MCBI | MetroCorp Bancshares, Inc. | 8.14 3:59PM EST | 0.06 (0.73%) | 500 |
| MCEP | Mid-Con Energy Partners, LP | 23.20 3:59PM EST | 0.16 (0.68%) | 88,530 |
| MCHP | Microchip Technology Incorporat | 36.30 4:00PM EST | 0.33 (0.90%) | 1,098,832 |
| MCHX | Marchex, Inc. | 4.64 4:00PM EST | 0.11 (2.32%) | 106,992 |
| MCOX | Mecox Lane Limited | 1.31 4:00PM EST | 0.01 (0.76%) | 53,970 |
| MCRI | Monarch Casino & Resort, Inc. | 10.60 4:00PM EST | 0.11 (1.03%) | 50,247 |
| MCRL | Micrel, Incorporated | 10.89 4:00PM EST | 0.16 (1.45%) | 339,388 |
| MCRS | MICROS Systems, Inc. | 50.93 4:00PM EST | 0.39 (0.76%) | 487,880 |
| MDAS | MedAssets, Inc. | 13.54 4:00PM EST | 0.26 (1.88%) | 276,757 |
| MDCA | MDC Partners Inc. | 12.86 4:00PM EST | 0.25 (1.91%) | 72,598 |
| MDCI | Medical Action Industries Inc. | 5.46 4:00PM EST | 0.01 (0.18%) | 70,009 |
| MDCO | The Medicines Company | 22.28 4:00PM EST | 1.44 (6.91%) | 1,464,549 |
| MDH | MHI Hospitality Corporation | 2.40 3:55PM EST | 0.08 (3.45%) | 90,983 |
| MDRX | Allscripts Healthcare Solutions | 18.89 4:00PM EST | 0.76 (3.87%) | 4,759,452 |
| MDSO | Medidata Solutions, Inc. | 19.15 4:00PM EST | 0.26 (1.34%) | 251,929 |
| MDTH | MedCath Corporation | 7.84 4:00PM EST | 0.04 (0.51%) | 24,968 |
| MDVN | Medivation, Inc. | 65.08 4:00PM EST | 1.95 (3.09%) | 716,630 |
| MEAD | Meade Instruments Corp. | 3.30 12:19PM EST | 0.09 (2.65%) | 200 |
| MEAS | Measurement Specialties, Inc. | 32.92 4:00PM EST | 0.38 (1.14%) | 34,774 |
| MEDW | MEDIWARE Information Systems, I | 14.51 4:00PM EST | 0.37 (2.49%) | 8,926 |
| MELA | MELA Sciences, Inc | 4.31 3:59PM EST | 0.02 (0.47%) | 218,398 |
| MELI | MercadoLibre, Inc. | 97.72 4:00PM EST | 0.67 (0.69%) | 447,453 |
| MEMP | Memorial Production Partners LP | 17.89 3:46PM EST | 0.06 (0.34%) | 48,201 |
| MEMS | MEMSIC, Inc. | 3.00 3:59PM EST | 0.06 (2.03%) | 17,830 |
| MENT | Mentor Graphics Corporation | 14.89 4:00PM EST | 0.10 (0.67%) | 489,308 |
| MEOH | Methanex Corporation | 30.22 4:00PM EST | 0.41 (1.34%) | 205,116 |
| MERC | Mercer International Inc. | 7.94 4:00PM EST | 0.08 (1.02%) | 204,081 |
| MERU | Meru Networks, Inc. | 4.43 4:00PM EST | 0.11 (2.55%) | 147,326 |
| METR | Metro Bancorp, Inc | 10.72 4:00PM EST | 0.31 (2.81%) | 15,321 |
| MFI | MicroFinancial Incorporated | 6.60 3:52PM EST | 0.09 (1.38%) | 2,841 |
| MFLR | Mayflower Bancorp, Inc. | 8.05 1:31PM EST | 0.30 (3.87%) | 5,200 |
| MFLX | Multi-Fineline Electronix, Inc. | 25.85 4:00PM EST | 0.34 (1.30%) | 37,009 |
| MFNC | Mackinac Financial Corporation | 6.15 Feb 16 | 0.00 (0.00%) | 0 |
| MFRI | MFRI, Inc. | 7.96 4:00PM EST | 0.06 (0.75%) | 3,858 |
| MFRM | Mattress Firm Holding Corp. | 30.67 4:00PM EST | 0.27 (0.87%) | 44,066 |
| MFSF | MutualFirst Financial Inc. | 9.36 4:00PM EST | 0.36 (4.00%) | 557 |
| MGAM | Multimedia Games Holding Compan | 10.34 4:00PM EST | 0.01 (0.10%) | 184,219 |
| MGEE | MGE Energy Inc. | 45.61 4:00PM EST | 0.32 (0.70%) | 33,444 |
| MGLN | Magellan Health Services, Inc. | 48.32 4:00PM EST | 0.04 (0.08%) | 144,386 |
| MGPI | MGP Ingredients, Inc. | 6.47 4:00PM EST | 0.12 (1.82%) | 6,578 |
| MGRC | McGrath RentCorp | 31.96 4:00PM EST | 0.01 (0.03%) | 41,083 |
| MGYR | Magyar Bancorp, Inc. | 5.25 3:57PM EST | 0.18 (3.53%) | 2,880 |
| MHGC | Morgans Hotel Group Co. | 5.56 4:00PM EST | 0.03 (0.54%) | 81,899 |
| MHLD | Maiden Holdings, Ltd. | 9.14 4:00PM EST | 0.28 (2.97%) | 196,821 |
| MIDD | The Middleby Corporation | 98.61 4:00PM EST | 0.27 (0.27%) | 52,580 |
| MIND | Mitcham Industries, Inc. | 24.37 4:00PM EST | 0.24 (0.98%) | 465,365 |
| MINI | Mobile Mini, Inc. | 22.40 4:00PM EST | 0.05 (0.22%) | 64,071 |
| MIPS | MIPS Technologies, Inc. | 6.04 4:00PM EST | 0.17 (2.74%) | 745,225 |
| MITI | Micromet, Inc. | 10.96 4:00PM EST | 0.00 (0.00%) | 2,017,700 |
| MITK | Mitek Systems, Inc. | 11.05 4:00PM EST | 0.39 (3.41%) | 328,705 |
| MITL | Mitel Networks Corporation | 4.08 4:00PM EST | 0.08 (2.00%) | 101,210 |
| MKSI | MKS Instruments, Inc. | 31.40 4:00PM EST | 0.08 (0.24%) | 293,569 |
| MKTAY | Makita Corp. | 40.18 3:48PM EST | 0.13 (0.32%) | 3,274 |
| MKTG | Responsys, Inc. | 11.84 4:00PM EST | 0.01 (0.08%) | 202,127 |
| MKTX | MarketAxess Holdings, Inc. | 30.53 4:00PM EST | 1.52 (4.74%) | 411,849 |
| MLAB | Mesa Laboratories, Inc. | 50.88 4:00PM EST | 0.00 (0.00%) | 2,784 |
| MLHR | Herman Miller, Inc. | 21.36 4:00PM EST | 0.03 (0.14%) | 525,778 |
| MLNK | ModusLink Global Solutions, Inc | 5.60 4:00PM EST | 0.00 (0.00%) | 93,088 |
| MLNX | Mellanox Technologies, Ltd. | 37.83 4:00PM EST | 0.36 (0.96%) | 121,855 |
| MLVF | Malvern Federal Bancorp, Inc. | 7.80 2:57PM EST | 0.00 (0.00%) | 2,000 |
| MMLP | Martin Midstream Partners L.P. | 35.80 4:00PM EST | 0.25 (0.69%) | 54,084 |
| MMSI | Merit Medical Systems, Inc. | 13.36 4:00PM EST | 0.29 (2.12%) | 113,365 |
| MMUS | MakeMusic, Inc. | 4.35 Feb 16 | 0.00 (0.00%) | 0 |
| MMYT | MakeMyTrip Limited | 20.92 4:00PM EST | 0.52 (2.43%) | 121,338 |
| MNDO | MIND C.T.I. Ltd. | 2.46 3:18PM EST | 0.03 (1.20%) | 48,221 |
| MNEL | Mission NewEnergy Limited | 1.05 3:59PM EST | 0.14 (11.76%) | 449,929 |
| MNGL | Blue Wolf Mongolia Holdings Cor | 9.67 Jan 27 | 0.00 (0.00%) | 0 |
| MNKD | MannKind Corporation | 2.18 4:00PM EST | 0.05 (2.24%) | 1,807,857 |
| MNOV | MediciNova, Inc. | 2.12 3:59PM EST | 0.02 (0.95%) | 10,213 |
| MNRK | Monarch Financial Holdings, Inc | 8.73 3:48PM EST | 0.07 (0.80%) | 10,216 |
| MNRO | Monro Muffler Brake, Inc. | 46.54 4:00PM EST | 0.68 (1.44%) | 159,643 |
| MNST | Monster Beverage Corporation | 55.06 4:00PM EST | 1.41 (2.63%) | 1,865,731 |
| MNTA | Momenta Pharmaceuticals, Inc. | 15.08 4:00PM EST | 0.06 (0.40%) | 706,376 |
| MNTG | MTR Gaming Group, Inc. | 2.86 4:00PM EST | 0.15 (5.54%) | 85,987 |
| MNTX | Manitex International, Inc. | 6.62 3:59PM EST | 0.13 (1.93%) | 82,976 |
| MOBI | Sky-mobi Limited | 4.43 4:00PM EST | 0.34 (7.13%) | 333,175 |
| MOCO | MOCON, Inc. | 16.08 3:58PM EST | 0.08 (0.53%) | 12,274 |
| MODL | MModal Inc. | 10.64 4:00PM EST | 0.04 (0.38%) | 112,865 |
| MOFG | MidWestOne Financial Group, Inc | 17.13 Feb 21 | 0.00 (0.00%) | 0 |
| MOLX | Molex Incorporated | 27.18 4:00PM EST | 0.31 (1.13%) | 568,416 |
| MOLXA | Molex Incorporated | 22.63 4:00PM EST | 0.29 (1.27%) | 106,617 |
| MORN | Morningstar, Inc. | 59.74 4:00PM EST | 0.19 (0.32%) | 95,338 |
| MOSY | MoSys, Inc. | 3.95 4:00PM EST | 0.12 (2.95%) | 54,076 |
| MOTR | Motricity, Inc. | 1.47 4:00PM EST | 0.09 (6.52%) | 2,151,727 |
| MOVE | Move, Inc. | 8.51 4:00PM EST | 0.09 (1.05%) | 171,647 |
| MPAA | Motorcar Parts of America, Inc. | 8.14 4:00PM EST | 0.09 (1.12%) | 72,420 |
| MPAC | MOD-PAC CORP. | 6.60 2:47PM EST | 0.19 (2.96%) | 1,206 |
| MPEL | Melco Crown Entertainment Limit | 12.43 4:00PM EST | 0.03 (0.24%) | 3,971,899 |
| MPET | Magellan Petroleum Corporation | 1.41 4:00PM EST | 0.01 (0.70%) | 103,006 |
| MPWR | Monolithic Power Systems, Inc. | 17.69 4:00PM EST | 0.01 (0.06%) | 199,004 |
| MRCY | Mercury Computer Systems | 14.50 4:00PM EST | 0.30 (2.03%) | 96,042 |
| MRGE | Merge Healthcare Incorporated. | 6.30 4:00PM EST | 0.04 (0.64%) | 454,857 |
| MRLN | Marlin Business Services Corp. | 14.38 4:00PM EST | 0.12 (0.83%) | 3,800 |
| MRTN | Marten Transport, Ltd. | 21.52 4:00PM EST | 0.63 (2.84%) | 34,066 |
| MRVL | Marvell Technology Group Ltd. | 16.00 4:00PM EST | 0.00 (0.00%) | 15,892,052 |
| MSBF | MSB Financial Corp. | 5.99 Feb 14 | 0.00 (0.00%) | 0 |
| MSCC | Microsemi Corporation | 21.27 4:00PM EST | 0.27 (1.25%) | 695,591 |
| MSEX | Middlesex Water Company | 18.60 4:00PM EST | 0.05 (0.27%) | 36,846 |
| MSFG | MainSource Financial Group, Inc | 10.15 4:00PM EST | 0.05 (0.49%) | 74,518 |
| MSFT | Microsoft Corporation | 31.27 4:00PM EST | 0.17 (0.54%) | 49,233,767 |
| MSG | The Madison Square Garden Compa | 32.59 4:00PM EST | 0.84 (2.51%) | 608,608 |
| MSHL | Marshall Edwards, Inc. | 0.90 3:51PM EST | 0.00 (0.00%) | 34,613 |
| MSLI | Merus Labs International Inc. | 1.74 3:59PM EST | 0.09 (4.92%) | 12,836 |
| MSON | MISONIX, Inc. | 2.02 3:59PM EST | 0.04 (2.03%) | 5,030 |
| MSPD | Mindspeed Technologies, Inc. | 6.49 4:00PM EST | 0.07 (1.09%) | 305,541 |
| MSTR | MicroStrategy Incorporated | 134.58 4:00PM EST | 0.15 (0.11%) | 194,643 |
| MSW | Mission West Properties, Inc. | 10.05 4:00PM EST | 0.15 (1.47%) | 81,784 |
| MTEX | Mannatech, Incorporated | 4.23 2:21PM EST | 0.10 (2.31%) | 814 |
| MTGE | American Capital Mortgage Inves | 21.74 4:00PM EST | 0.03 (0.14%) | 195,016 |
| MTOX | Medtox Scientific, Inc. | 16.72 4:00PM EST | 0.14 (0.84%) | 37,390 |
| MTRX | Matrix Service Company | 13.59 4:00PM EST | 0.22 (1.65%) | 136,224 |
| MTSC | MTS Systems Corporation | 48.59 4:00PM EST | 0.41 (0.84%) | 45,504 |
| MTSL | MER Telemanagement Solutions Lt | 1.98 3:59PM EST | 0.03 (1.54%) | 9,400 |
| MTSN | Mattson Technology, Inc. | 2.75 4:00PM EST | 0.44 (13.79%) | 1,823,173 |
| MU | Micron Technology, Inc. | 8.04 4:00PM EST | 0.17 (2.07%) | 19,381,664 |
| MVIS | Microvision, Inc. | 3.90 4:00PM EST | 0.54 (12.16%) | 234,198 |
| MWIV | MWI Veterinary Supply, Inc. | 87.44 4:00PM EST | 0.78 (0.90%) | 30,242 |
| MXIM | Maxim Integrated Products, Inc. | 28.12 4:00PM EST | 0.43 (1.55%) | 2,905,017 |
| MXWL | Maxwell Technologies, Inc. | 18.19 4:00PM EST | 0.39 (2.10%) | 317,080 |
| MYGN | Myriad Genetics, Inc. | 23.08 4:00PM EST | 0.26 (1.11%) | 310,325 |
| MYL | Mylan Inc. | 23.44 4:00PM EST | 0.74 (3.26%) | 9,387,447 |
| MYRG | MYR Group, Inc. | 22.75 4:00PM EST | 0.09 (0.39%) | 79,587 |
| MYRX | Myrexis, Inc | 3.21 4:00PM EST | 0.05 (1.53%) | 66,593 |
| NABI | Nabi Biopharmaceuticals | 1.76 4:00PM EST | 0.04 (2.22%) | 168,615 |
| NAFC | Nash-Finch Company | 28.42 4:00PM EST | 0.53 (1.83%) | 115,237 |
| NAII | Natural Alternatives Internatio | 6.31 4:00PM EST | 0.18 (2.77%) | 104,200 |
| NANO | Nanometrics Incorporated | 18.71 4:00PM EST | 0.17 (0.90%) | 132,953 |
| NANX | Nanophase Technologies Corporat | 0.64 3:58PM EST | 0.04 (5.22%) | 25,343 |
| NASB | NASB Financial Inc. | 13.71 3:37PM EST | 0.21 (1.56%) | 500 |
| NATH | Nathan`s Famous, Inc. | 21.18 3:55PM EST | 0.08 (0.35%) | 9,762 |
| NATI | National Instruments Corporatio | 26.96 4:00PM EST | 0.01 (0.04%) | 369,325 |
| NATL | National Interstate Corporation | 27.55 4:00PM EST | 0.12 (0.43%) | 13,373 |
| NATR | Nature`s Sunshine Products, Inc | 15.44 4:00PM EST | 0.40 (2.53%) | 18,611 |
| NAUH | National American University Ho | 7.49 4:00PM EST | 0.20 (2.74%) | 22,302 |
| NAVG | The Navigators Group, Inc. | 46.26 4:00PM EST | 0.90 (1.91%) | 55,004 |
| NAVR | Navarre Corporation | 1.70 4:00PM EST | 0.03 (1.80%) | 67,883 |
| NBIX | Neurocrine Biosciences, Inc. | 8.08 4:00PM EST | 0.39 (4.60%) | 530,142 |
| NBN | Northeast Bancorp | 13.49 Feb 21 | 0.00 (0.00%) | 0 |
| NBTB | NBT Bancorp Inc. | 22.32 4:00PM EST | 0.52 (2.28%) | 104,847 |
| NBTF | NB&T FINANCIAL GROUP INC | 20.25 3:17PM EST | 0.25 (1.25%) | 200 |
| NCBC | New Century Bancorp, Inc. (NC) | 2.40 3:53PM EST | 0.09 (3.61%) | 903 |
| NCIT | NCI, Inc. | 7.57 4:00PM EST | 0.02 (0.26%) | 57,753 |
| NCMI | National CineMedia, Inc. | 14.65 4:00PM EST | 0.12 (0.81%) | 225,810 |
| NCTY | The9 Limited | 7.73 3:59PM EST | 0.06 (0.78%) | 16,794 |
| NDAQ | The NASDAQ OMX Group, Inc. | 26.22 4:00PM EST | 0.38 (1.43%) | 2,086,203 |
| NDSN | Nordson Corporation | 51.86 4:00PM EST | 1.05 (1.98%) | 476,367 |
| NEBS | New England Bancshares, Inc. | 9.99 3:30PM EST | 0.10 (0.99%) | 3,212 |
| NECB | Northeast Community Bancorp, In | 6.74 1:22PM EST | 0.04 (0.60%) | 506 |
| NEI | Network Engines, Inc | 1.49 4:00PM EST | 0.09 (5.70%) | 382,710 |
| NEOG | Neogen Corporation | 34.43 4:00PM EST | 0.09 (0.26%) | 139,296 |
| NEPT | Neptune Technologies & Bioresou | 3.22 4:00PM EST | 0.12 (3.87%) | 280,621 |
| NETC | NET Servicos de Comunicacao S.A | 12.55 3:57PM EST | 0.46 (3.80%) | 11,175 |
| NEWL | NewLead Holdings Ltd. | 1.08 3:38PM EST | 0.07 (6.09%) | 70,101 |
| NEWP | Newport Corporation | 18.54 4:00PM EST | 0.04 (0.22%) | 253,401 |
| NEWS | NewStar Financial, Inc. | 9.79 4:00PM EST | 0.17 (1.71%) | 23,265 |
| NEWT | Newtek Business Services Inc. | 1.25 3:07PM EST | 0.02 (1.57%) | 3,400 |
| NEXS | Nexxus Lighting, Inc. | 1.13 3:51PM EST | 0.05 (4.24%) | 15,676 |
| NFBK | Northfield Bancorp, Inc. | 13.89 4:00PM EST | 0.16 (1.14%) | 17,319 |
| NFEC | NF Energy Saving Corporation | 0.82 3:58PM EST | 0.06 (7.03%) | 3,217 |
| NFLX | Netflix, Inc. | 112.40 4:00PM EST | 5.00 (4.26%) | 13,311,034 |
| NFSB | Newport Bancorp, Inc. | 12.90 Feb 21 | 0.00 (0.00%) | 0 |
| NGSX | NeurogesX, Inc. | 0.55 3:59PM EST | 0.00 (0.00%) | 54,313 |
| NHTB | New Hampshire Thrift Bancshares | 12.00 3:24PM EST | 0.03 (0.25%) | 1,400 |
| NICE | NICE-Systems Limited | 34.79 3:59PM EST | 0.23 (0.66%) | 264,050 |
| NICK | Nicholas Financial, Inc. | 13.52 4:00PM EST | 0.14 (1.02%) | 11,176 |
| NIHD | NII Holdings, Inc. | 23.51 4:00PM EST | 0.67 (2.77%) | 3,690,994 |
| NILE | Blue Nile, Inc. | 36.25 4:00PM EST | 0.51 (1.39%) | 192,538 |
| NINE | Ninetowns Internet Technology G | 1.26 12:17PM EST | 0.00 (0.00%) | 6,298 |
| NKBP | China Nuokang Bio-Pharmaceutica | 3.00 3:54PM EST | 0.15 (5.26%) | 4,500 |
| NKSH | National Bankshares, Inc. | 26.40 4:00PM EST | 0.19 (0.71%) | 50,083 |
| NKTR | Nektar Therapeutics | 6.65 4:00PM EST | 0.09 (1.34%) | 640,248 |
| NLNK | NewLink Genetics Corporation | 8.19 4:00PM EST | 0.04 (0.49%) | 77,512 |
| NLST | Netlist, Inc. | 3.54 3:59PM EST | 0.12 (3.28%) | 282,188 |
| NMAR | Nautilus Marine Acquisition Cor | 9.64 Feb 21 | 0.00 (0.00%) | 0 |
| NMRX | Numerex Corp. | 9.23 4:00PM EST | 0.03 (0.33%) | 15,565 |
| NNBR | NN, Inc. | 9.45 4:00PM EST | 0.24 (2.48%) | 129,354 |
| NOBH | Nobility Homes, Inc. | 7.31 Feb 21 | 0.00 (0.00%) | 0 |
| NOIZ | Micronetics, Inc. | 8.50 3:51PM EST | 0.01 (0.12%) | 19,471 |
| NOOF | New Frontier Media, Inc. | 1.12 3:59PM EST | 0.03 (2.60%) | 16,153 |
| NOVB | North Valley Bancorp | 10.31 Feb 21 | 0.00 (0.00%) | 0 |
| NPBC | National Penn Bancshares, Inc. | 8.55 4:00PM EST | 0.26 (2.95%) | 793,414 |
| NPSP | NPS Pharmaceuticals, Inc. | 6.53 4:00PM EST | 0.16 (2.39%) | 791,652 |
| NRCI | National Research Corporation | 39.20 4:00PM EST | 0.69 (1.73%) | 11,041 |
| NRIM | Northrim BanCorp Inc | 20.00 3:59PM EST | 0.09 (0.45%) | 37,068 |
| NSEC | National Security Group, Inc. | 9.16 4:00PM EST | 0.55 (5.66%) | 1,400 |
| NSPH | Nanosphere, Inc. | 1.95 4:00PM EST | 0.03 (1.56%) | 64,644 |
| NSSC | NAPCO Security Technologies, In | 2.48 4:00PM EST | 0.07 (2.59%) | 10,016 |
| NSYS | Nortech Systems Incorporated | 3.76 Feb 21 | 0.00 (0.00%) | 0 |
| NTAP | NetApp, Inc. | 42.63 4:00PM EST | 0.37 (0.86%) | 5,269,219 |
| NTCT | NetScout Systems, Inc. | 21.67 4:00PM EST | 0.16 (0.74%) | 247,283 |
| NTES | NetEase.com, Inc. | 48.28 4:00PM EST | 0.02 (0.04%) | 281,277 |
| NTGR | NETGEAR, Inc. | 38.75 4:00PM EST | 0.51 (1.30%) | 251,970 |
| NTIC | Northern Technologies Internati | 15.67 3:59PM EST | 0.41 (2.55%) | 4,500 |
| NTK | Nortek Inc. | 31.72 9:34AM EST | 0.11 (0.35%) | 309 |
| NTLS | NTELOS Holdings Corp. | 24.61 4:00PM EST | 0.28 (1.12%) | 58,790 |
| NTRI | NutriSystem Inc | 11.21 4:00PM EST | 0.06 (0.53%) | 374,382 |
| NTRS | Northern Trust Corporation | 43.02 4:00PM EST | 0.71 (1.62%) | 949,271 |
| NTSC | National Technical Systems, Inc | 5.06 1:54PM EST | 0.01 (0.20%) | 1,300 |
| NTSP | NetSpend Holdings, Inc. | 9.40 4:00PM EST | 0.21 (2.19%) | 246,364 |
| NTWK | NetSol Technologies Inc. | 0.58 3:59PM EST | 0.02 (3.57%) | 503,063 |
| NUAN | Nuance Communications, Inc. | 25.19 4:00PM EST | 0.59 (2.29%) | 8,207,536 |
| NURO | NeuroMetrix, Inc. | 0.81 3:58PM EST | 0.03 (3.57%) | 128,530 |
| NUTR | Nutraceutical International Cor | 13.79 4:00PM EST | 0.18 (1.29%) | 18,943 |
| NUVA | NuVasive, Inc. | 15.46 4:00PM EST | 0.06 (0.39%) | 597,310 |
| NVAX | Novavax, Inc. | 1.36 4:00PM EST | 0.03 (2.16%) | 292,834 |
| NVDA | NVIDIA Corporation | 15.82 4:00PM EST | 0.11 (0.66%) | 12,309,808 |
| NVEC | NVE Corporation | 54.88 4:00PM EST | 0.85 (1.53%) | 9,819 |
| NVGND | Novogen Limited | 2.38 2:23PM EST | 0.11 (4.34%) | 807 |
| NVLS | Novellus Systems, Inc. | 45.10 4:00PM EST | 0.13 (0.29%) | 1,048,691 |
| NVMI | Nova Measuring Instruments Ltd. | 7.88 4:00PM EST | 0.44 (5.29%) | 416,837 |
| NVSL | Naugatuck Valley Financial Corp | 6.97 3:59PM EST | 0.18 (2.52%) | 3,755 |
| NVTL | Novatel Wireless, Inc. | 3.27 4:00PM EST | 0.38 (10.41%) | 315,971 |
| NWBI | Northwest Bancshares, Inc. | 12.50 4:00PM EST | 0.18 (1.42%) | 273,187 |
| NWFL | Norwood Financial Corp. | 26.02 10:57AM EST | 0.48 (1.81%) | 800 |
| NWK | Network Equipment Technologies, | 0.77 4:00PM EST | 0.06 (7.23%) | 281,319 |
| NWLI | National Western Life Insurance | 145.00 4:00PM EST | 1.74 (1.19%) | 2,879 |
| NWPX | Northwest Pipe Company | 24.88 4:00PM EST | 0.19 (0.77%) | 23,092 |
| NWS | News Corporation | 20.04 4:00PM EST | 0.17 (0.84%) | 1,651,151 |
| NWSA | News Corporation | 19.30 4:00PM EST | 0.24 (1.23%) | 12,423,947 |
| NXPI | NXP Semiconductors N.V. | 23.65 4:00PM EST | 0.60 (2.47%) | 1,324,478 |
| NXST | Nexstar Broadcasting Group, Inc | 8.31 4:00PM EST | 0.02 (0.24%) | 17,487 |
| NXTM | NxStage Medical, Inc. | 20.50 4:00PM EST | 0.43 (2.05%) | 470,083 |
| NYMT | New York Mortgage Trust, Inc. | 7.05 3:59PM EST | 0.06 (0.84%) | 261,074 |
| NYMX | Nymox Pharmaceutical Corporatio | 7.94 4:00PM EST | 0.02 (0.25%) | 13,884 |
| NYNY | Empire Resorts, Inc. | 2.42 3:51PM EST | 0.05 (2.22%) | 2,788 |
| OABC | OmniAmerican Bancorp, Inc. | 17.79 4:00PM EST | 0.16 (0.89%) | 9,678 |
| OBAF | OBA Financial Services, Inc. | 14.20 Feb 17 | 0.00 (0.00%) | 0 |
| OBAS | Optibase Ltd. | 1.23 1:42PM EST | 0.06 (4.65%) | 13,440 |
| OBCI | Ocean Bio-Chem, Inc. | 2.47 3:53PM EST | 0.06 (2.37%) | 13,601 |
| OCC | Optical Cable Corporation | 3.45 Feb 21 | 0.00 (0.00%) | 0 |
| OCFC | OceanFirst Financial Corp. | 13.90 4:00PM EST | 0.00 (0.00%) | 35,114 |
| OCLR | Oclaro, Inc. | 4.83 4:00PM EST | 0.08 (1.63%) | 591,198 |
| OCLS | Oculus Innovative Sciences, Inc | 1.35 3:59PM EST | 0.07 (5.47%) | 483,324 |
| OCZ | OCZ Technology Group Inc | 8.65 4:00PM EST | 0.35 (3.89%) | 1,452,806 |
| OFED | Oconee Federal Financial Corp. | 11.51 Feb 17 | 0.00 (0.00%) | 0 |
| OFIX | Orthofix International N.V. | 41.35 4:00PM EST | 1.05 (2.48%) | 137,738 |
| OFLX | Omega Flex, Inc. | 16.22 4:00PM EST | 0.32 (1.93%) | 543 |
| OGXI | OncoGenex Pharmaceuticals Inc. | 14.99 4:00PM EST | 0.32 (2.18%) | 123,996 |
| OIIM | O2Micro International Limited | 5.14 4:00PM EST | 0.31 (5.69%) | 238,033 |
| OINK | Tianli Agritech, Inc. | 1.60 3:56PM EST | 0.00 (0.00%) | 8,687 |
| OKSB | Southwest Bancorp, Inc. | 8.04 4:00PM EST | 0.14 (1.71%) | 176,074 |
| OLBK | Old Line Bancshares, Inc. | 8.30 Feb 21 | 0.00 (0.00%) | 0 |
| OLCB | Ohio Legacy Corporation | 0.95 2:44PM EST | 0.00 (0.00%) | 1,500 |
| OMAB | Grupo Aeroportuario del Centro | 16.09 3:59PM EST | 0.05 (0.31%) | 10,267 |
| OMCL | Omnicell, Inc. | 15.39 4:00PM EST | 0.64 (3.99%) | 190,432 |
| OMER | Omeros Corporation | 6.42 4:00PM EST | 0.28 (4.18%) | 49,981 |
| OMEX | Odyssey Marine Exploration, Inc | 3.18 4:00PM EST | 0.08 (2.45%) | 181,209 |
| OMPI | Obagi Medical Products, Inc. | 11.62 4:00PM EST | 0.00 (0.00%) | 107,639 |
| ONCY | Oncolytics Biotech, Inc. | 5.01 3:59PM EST | 0.06 (1.21%) | 65,762 |
| ONFC | Oneida Financial Corp. | 9.55 3:58PM EST | 0.03 (0.31%) | 5,116 |
| ONNN | ON Semiconductor Corporation | 9.04 4:00PM EST | 0.19 (2.06%) | 7,310,560 |
| ONSM | Onstream Media Corporation | 0.67 3:11PM EST | 0.00 (0.41%) | 1,400 |
| ONTY | Oncothyreon, Inc . | 8.62 4:00PM EST | 0.28 (3.15%) | 980,619 |
| ONVI | Onvia, Inc. | 3.14 3:53PM EST | 0.07 (2.28%) | 35,746 |
| ONXX | ONYX Pharmaceuticals, Inc. | 37.72 4:00PM EST | 0.39 (1.02%) | 1,048,703 |
| OPAY | Official Payments Holdings, Inc | 5.24 3:53PM EST | 0.03 (0.58%) | 6,936 |
| OPEN | OpenTable, Inc. | 47.27 4:00PM EST | 0.57 (1.22%) | 627,733 |
| OPHC | OptimumBank Holdings, Inc. | 0.76 12:55PM EST | 0.04 (5.00%) | 1,300 |
| OPLK | Oplink Communications, Inc. | 17.56 4:00PM EST | 0.50 (2.77%) | 59,424 |
| OPNT | OPNET Technologies Inc. | 29.53 4:00PM EST | 0.46 (1.53%) | 155,826 |
| OPOF | Old Point Financial Corporation | 10.72 3:30PM EST | 0.08 (0.74%) | 7,666 |
| OPTR | Optimer Pharmaceuticals, Inc. | 12.62 4:00PM EST | 0.33 (2.55%) | 515,301 |
| OPTT | Ocean Power Technologies, Inc. | 3.56 4:00PM EST | 0.13 (3.79%) | 119,187 |
| OPWV | Openwave Systems Inc | 2.40 4:00PM EST | 0.00 (0.00%) | 450,684 |
| OPXA | Opexa Therapeutics, Inc. | 1.01 3:59PM EST | 0.06 (6.32%) | 86,941 |
| OPXT | Opnext, Inc. | 1.15 4:00PM EST | 0.00 (0.00%) | 145,084 |
| ORBC | ORBCOMM Inc. | 3.39 4:00PM EST | 0.00 (0.00%) | 53,164 |
| ORBK | Orbotech Ltd. | 11.00 4:00PM EST | 0.20 (1.79%) | 85,081 |
| ORBT | Orbit International Corporation | 4.03 3:57PM EST | 0.03 (0.75%) | 17,496 |
| ORCC | Online Resources Corporation | 2.81 4:00PM EST | 0.02 (0.71%) | 25,309 |
| ORCL | Oracle Corporation | 28.55 4:00PM EST | 0.19 (0.66%) | 25,206,694 |
| ORCT | Orckit Communications, Limited | 0.51 3:59PM EST | 0.02 (2.86%) | 28,637 |
| OREX | Orexigen Therapeutics, Inc. | 3.21 4:00PM EST | 0.17 (5.59%) | 2,412,049 |
| ORIG | Ocean Rig UDW Inc. | 17.22 4:00PM EST | 0.71 (4.30%) | 189,168 |
| ORIT | Oritani Financial Corp. | 12.99 4:00PM EST | 0.09 (0.69%) | 228,815 |
| ORLY | O`Reilly Automotive, Inc. | 84.77 4:00PM EST | 0.31 (0.37%) | 841,511 |
| ORRF | Orrstown Financial Services Inc | 8.32 4:00PM EST | 0.18 (2.12%) | 10,991 |
| OSBC | Old Second Bancorp, Inc. | 1.24 3:57PM EST | 0.01 (0.80%) | 5,155 |
| OSH | Orchard Supply Hardware Stores | 25.93 4:00PM EST | 0.12 (0.46%) | 24,204 |
| OSHC | Ocean Shore Holding Co. | 11.00 Feb 21 | 0.00 (0.00%) | 0 |
| OSIR | Osiris Therapeutics, Inc. | 4.75 4:00PM EST | 0.08 (1.66%) | 139,881 |
| OSIS | OSI Systems, Inc. | 52.59 4:00PM EST | 0.14 (0.27%) | 99,356 |
| OSN | Ossen Innovation Co., Ltd. | 1.09 3:59PM EST | 0.01 (0.93%) | 10,050 |
| OSUR | OraSure Technologies, Inc. | 10.10 4:00PM EST | 0.14 (1.37%) | 153,239 |
| OTEX | Open Text Corporation | 60.84 4:00PM EST | 0.54 (0.90%) | 392,465 |
| OTIV | On Track Innovations Ltd | 1.50 3:59PM EST | 0.01 (0.66%) | 126,187 |
| OTTR | Otter Tail Corporation | 21.70 4:00PM EST | 0.00 (0.00%) | 108,238 |
| OUTD | Outdoor Channel Holdings, Inc. | 7.04 4:00PM EST | 0.01 (0.14%) | 22,647 |
| OVBC | Ohio Valley Banc Corp. | 18.56 4:00PM EST | 0.71 (3.68%) | 12,531 |
| OVLY | Oak Valley Bancorp (CA) | 7.74 1:55PM EST | 0.00 (0.00%) | 1,620 |
| OVRL | Overland Storage, Inc. | 1.95 3:59PM EST | 0.02 (1.02%) | 22,894 |
| OVTI | OmniVision Technologies, Inc. | 16.06 4:00PM EST | 0.38 (2.31%) | 2,560,300 |
| OXBT | Oxygen Biotherapeutics, Inc. | 2.80 3:59PM EST | 0.16 (5.41%) | 80,151 |
| OXGN | OXiGENE, Inc. | 1.11 3:59PM EST | 0.00 (0.00%) | 164,388 |
| OYOG | OYO Geospace Corporation | 114.55 4:00PM EST | 2.06 (1.83%) | 91,017 |
| OZRK | Bank of the Ozarks | 29.03 4:00PM EST | 0.57 (1.93%) | 162,626 |
| PAAS | Pan American Silver Corp. | 25.17 4:00PM EST | 0.56 (2.28%) | 2,456,113 |
| PACB | Pacific Biosciences of Californ | 4.26 4:00PM EST | 0.16 (3.90%) | 505,835 |
| PACQ | Prime Acquisition Corp. | 9.71 Feb 10 | 0.00 (0.00%) | 0 |
| PACR | Pacer International, Inc. | 5.43 4:00PM EST | 0.10 (1.81%) | 210,475 |
| PACW | PacWest Bancorp | 22.46 4:00PM EST | 0.90 (3.85%) | 186,962 |
| PANL | Universal Display Corporation | 43.47 4:00PM EST | 0.31 (0.72%) | 1,271,479 |
| PARL | Parlux Fragrances, Inc. | 5.13 3:57PM EST | 0.03 (0.58%) | 92,705 |
| PATH | NuPathe Inc. | 2.93 3:58PM EST | 0.11 (3.70%) | 37,482 |
| PATK | Patrick Industries, Inc. | 6.36 4:00PM EST | 0.08 (1.27%) | 26,774 |
| PATR | Patriot Transportation Holding, | 22.25 4:00PM EST | 0.35 (1.55%) | 2,054 |
| PAYX | Paychex, Inc. | 31.27 4:00PM EST | 0.04 (0.13%) | 1,861,155 |
| PBCT | People`s United Financial, Inc. | 12.39 4:00PM EST | 0.37 (2.90%) | 5,515,387 |
| PBHC | Pathfinder Bancorp, Inc. | 8.85 Feb 17 | 0.00 (0.00%) | 0 |
| PBIB | Porter Bancorp, Inc. | 2.14 2:53PM EST | 0.01 (0.47%) | 1,412 |
| PBIO | Pressure BioSciences, Inc. | 0.73 11:45AM EST | 0.03 (4.29%) | 13,499 |
| PBIP | Prudential Bancorp, Inc. of Pen | 5.60 3:50PM EST | 0.04 (0.72%) | 700 |
| PBSK | Poage Bankshares, Inc. | 11.30 9:42AM EST | 0.19 (1.65%) | 10,900 |
| PCAR | PACCAR Inc. | 45.76 4:00PM EST | 0.44 (0.95%) | 2,052,633 |
| PCBC | Pacific Capital Bancorp | 28.48 4:00PM EST | 0.63 (2.16%) | 18,210 |
| PCBK | Pacific Continental Corporation | 8.34 4:00PM EST | 0.21 (2.46%) | 22,769 |
| PCCC | PC Connection, Inc. | 9.00 4:00PM EST | 0.10 (1.10%) | 73,188 |
| PCH | Potlatch Corporation | 30.37 4:00PM EST | 0.67 (2.16%) | 290,805 |
| PCLN | priceline.com Incorporated | 587.72 4:00PM EST | 2.97 (0.51%) | 867,790 |
| PCO | Pendrell Corporation | 2.52 4:00PM EST | 0.01 (0.40%) | 140,711 |
| PCOM | Points International, Ltd. | 9.22 3:59PM EST | 0.02 (0.19%) | 27,246 |
| PCRX | Pacira Pharmaceuticals, Inc. | 10.35 4:00PM EST | 0.25 (2.48%) | 56,442 |
| PCTI | PC-Tel, Inc. | 7.37 4:00PM EST | 0.03 (0.41%) | 26,887 |
| PCYC | Pharmacyclics, Inc. | 24.70 4:00PM EST | 0.80 (3.14%) | 651,916 |
| PCYO | Pure Cycle Corporation | 2.25 4:00PM EST | 0.11 (4.66%) | 41,311 |
| PDCO | Patterson Companies, Inc. | 32.80 4:00PM EST | 0.24 (0.73%) | 521,593 |
| PDEX | Pro-Dex, Inc. | 2.09 3:59PM EST | 0.11 (5.56%) | 10,128 |
| PDFS | PDF Solutions, Inc. | 6.51 4:00PM EST | 0.03 (0.46%) | 59,408 |
| PDII | PDI, Inc. | 6.89 4:00PM EST | 0.06 (0.86%) | 12,309 |
| PDLI | PDL BioPharma, Inc. | 6.34 4:00PM EST | 0.09 (1.40%) | 1,756,960 |
| PEBK | Peoples Bancorp of North Caroli | 7.88 Feb 21 | 0.00 (0.00%) | 0 |
| PEBO | Peoples Bancorp Inc. | 16.34 4:00PM EST | 0.60 (3.54%) | 20,246 |
| PEET | Peet`s Coffee & Tea, Inc. | 66.52 4:00PM EST | 0.18 (0.27%) | 92,486 |
| PEGA | Pegasystems Inc. | 29.26 4:00PM EST | 0.12 (0.41%) | 65,378 |
| PEIX | Pacific Ethanol, Inc. | 1.12 4:00PM EST | 0.03 (2.28%) | 2,587,859 |
| PENN | Penn National Gaming, Inc. | 41.16 4:00PM EST | 0.44 (1.06%) | 383,353 |
| PENX | Penford Corporation | 5.33 3:47PM EST | 0.37 (6.49%) | 19,114 |
| PEOP | Peoples Federal Bancshares, Inc | 15.19 3:05PM EST | 0.28 (1.81%) | 1,600 |
| PERF | Perfumania Holdings, Inc | 10.06 3:59PM EST | 0.01 (0.10%) | 16,650 |
| PERI | Perion Network Ltd | 5.10 3:59PM EST | 0.03 (0.58%) | 15,420 |
| PERY | Perry Ellis International Inc. | 16.83 4:00PM EST | 0.54 (3.11%) | 96,985 |
| PESI | Perma-Fix Environmental Service | 1.71 4:00PM EST | 0.00 (0.00%) | 53,576 |
| PETD | Petroleum Development Corporati | 35.80 4:00PM EST | 1.16 (3.14%) | 377,548 |
| PETM | PetSmart, Inc | 54.16 4:00PM EST | 0.26 (0.48%) | 789,822 |
| PETS | PetMed Express, Inc. | 12.24 4:00PM EST | 0.17 (1.41%) | 231,922 |
| PFBC | Preferred Bank | 9.86 3:01PM EST | 0.09 (0.92%) | 11,800 |
| PFBI | Premier Financial Bancorp, Inc. | 6.13 12:57PM EST | 0.04 (0.65%) | 1,636 |
| PFBX | Peoples Financial Corporation | 9.43 3:19PM EST | 0.24 (2.48%) | 768 |
| PFCB | P.F.Chang`s China Bistro, Inc. | 37.48 4:00PM EST | 0.31 (0.82%) | 513,965 |
| PFIN | P & F Industries, Inc. | 4.05 3:57PM EST | 0.13 (3.11%) | 400 |
| PFSW | PFSweb, Inc. | 2.65 4:00PM EST | 0.07 (2.57%) | 42,109 |
| PGC | Peapack-Gladstone Financial Cor | 12.28 3:56PM EST | 0.08 (0.65%) | 2,083 |
| PGNX | Progenics Pharmaceuticals Inc. | 9.53 4:00PM EST | 0.04 (0.42%) | 110,986 |
| PGTI | PGT, Inc. | 1.87 3:59PM EST | 0.01 (0.53%) | 20,315 |
| PHII | PHI, Inc. | 24.17 Feb 21 | 0.00 (0.00%) | 0 |
| PHIIK | PHI, Inc. | 23.80 4:00PM EST | 1.14 (4.57%) | 9,456 |
| PHMD | PhotoMedex, Inc. | 12.90 3:59PM EST | 0.10 (0.77%) | 22,758 |
| PICO | PICO Holdings Inc. | 23.21 4:00PM EST | 0.37 (1.57%) | 43,750 |
| PKBK | Parke Bancorp, Inc. | 6.52 3:59PM EST | 0.02 (0.31%) | 3,046 |
| PKOH | Park-Ohio Holdings Corp. | 19.22 4:00PM EST | 0.19 (0.98%) | 24,522 |
| PKT | Procera Networks, Inc. | 19.31 4:00PM EST | 0.27 (1.42%) | 1,271,361 |
| PLAB | Photronics, Inc. | 7.21 4:00PM EST | 0.06 (0.83%) | 504,144 |
| PLBC | Plumas Bancorp | 2.87 3:59PM EST | 0.70 (32.26%) | 30,467 |
| PLCC | Paulson Capital Corp. | 0.74 Feb 21 | 0.00 (0.00%) | 0 |
| PLCE | The Children`s Place Retail Sto | 47.64 4:00PM EST | 0.73 (1.56%) | 1,677,313 |
| PLCM | Polycom, Inc. | 21.36 4:00PM EST | 0.18 (0.84%) | 1,458,405 |
| PLFE | Presidential Life Corporation | 10.94 4:00PM EST | 0.36 (3.19%) | 23,985 |
| PLMT | Palmetto Bancshares, Inc. (SC) | 5.75 2:32PM EST | 0.10 (1.71%) | 100 |
| PLNR | Planar Systems, Inc. | 2.17 3:59PM EST | 0.04 (1.88%) | 43,735 |
| PLPC | Preformed Line Products Company | 67.37 4:00PM EST | 1.03 (1.51%) | 3,907 |
| PLUG | Plug Power, Inc. | 2.55 4:00PM EST | 0.22 (9.44%) | 632,497 |
| PLUS | ePlus inc. | 32.55 4:00PM EST | 0.18 (0.55%) | 2,890 |
| PLXS | Plexus Corp. | 36.24 4:00PM EST | 0.42 (1.15%) | 159,065 |
| PLXT | PLX Technology, Inc. | 3.48 4:00PM EST | 0.12 (3.33%) | 169,873 |
| PMBC | Pacific Mercantile Bancorp | 4.05 3:54PM EST | 0.04 (1.00%) | 21,200 |
| PMCS | PMC | 6.96 4:00PM EST | 0.00 (0.00%) | 1,896,382 |
| PMD | Psychemedics Corporation | 9.63 4:00PM EST | 0.01 (0.10%) | 11,450 |
| PMFG | PMFG, Inc. | 16.41 4:00PM EST | 0.29 (1.74%) | 120,459 |
| PMTC | Parametric Technology Corporati | 26.29 4:00PM EST | 0.12 (0.45%) | 947,614 |
| PMTI | Palomar Medical Technologies, I | 10.77 4:00PM EST | 0.06 (0.56%) | 75,300 |
| PNBC | Princeton National Bancorp, Inc | 1.55 12:53PM EST | 0.05 (3.33%) | 800 |
| PNCL | Pinnacle Airlines Corp. | 1.27 4:00PM EST | 0.07 (5.22%) | 147,197 |
| PNFP | Pinnacle Financial Partners, In | 16.65 4:00PM EST | 0.50 (2.92%) | 145,816 |
| PNRA | Panera Bread Company | 151.83 4:00PM EST | 0.07 (0.05%) | 398,275 |
| PNRG | PrimeEnergy Corporation | 21.03 3:44PM EST | 2.37 (10.13%) | 2,100 |
| PNSN | Penson Worldwide, Inc. | 1.31 3:59PM EST | 0.10 (7.09%) | 195,326 |
| PNTR | Pointer Telocation Ltd. | 3.09 1:00PM EST | 0.00 (0.00%) | 1,589 |
| PODD | Insulet Corporation | 19.71 4:00PM EST | 0.25 (1.25%) | 262,648 |
| POOL | Pool Corporation | 37.59 4:00PM EST | 0.10 (0.27%) | 301,629 |
| POPE | Pope Resources | 43.24 3:39PM EST | 0.01 (0.02%) | 2,037 |
| POWI | Power Integrations, Inc. | 37.95 4:00PM EST | 0.11 (0.29%) | 93,284 |
| POWL | Powell Industries, Inc. | 34.08 4:00PM EST | 0.39 (1.13%) | 17,411 |
| POWR | PowerSecure International, Inc | 6.15 4:00PM EST | 0.01 (0.16%) | 93,977 |
| POZN | Pozen, Inc. | 4.52 4:00PM EST | 0.13 (2.96%) | 112,359 |
| PPBI | Pacific Premier Bancorp Inc | 7.42 3:59PM EST | 0.02 (0.27%) | 23,637 |
| PPHM | Peregrine Pharmaceuticals Inc. | 0.95 4:00PM EST | 0.01 (1.04%) | 620,969 |
| PRAA | Portfolio Recovery Associates, | 68.87 4:00PM EST | 0.47 (0.68%) | 151,897 |
| PRAN | Prana Biotechnology Ltd | 1.69 3:59PM EST | 0.01 (0.59%) | 44,068 |
| PRCP | Perceptron, Inc. | 6.02 3:57PM EST | 0.08 (1.31%) | 16,629 |
| PRFT | Perficient, Inc. | 11.80 4:00PM EST | 0.46 (3.75%) | 84,285 |
| PRGO | Perrigo Company | 94.76 4:00PM EST | 0.41 (0.43%) | 800,582 |
| PRGS | Progress Software Corporation | 23.24 4:00PM EST | 0.36 (1.53%) | 202,501 |
| PRGX | PRGX Global, Inc. | 5.74 4:00PM EST | 0.05 (0.86%) | 53,298 |
| PRIM | Primoris Services Corporation | 16.26 4:00PM EST | 0.57 (3.39%) | 187,293 |
| PRKR | ParkerVision, Inc. | 0.82 3:58PM EST | 0.02 (2.50%) | 184,862 |
| PRLS | Peerless Systems Corporation | 3.93 Feb 21 | 0.00 (0.00%) | 0 |
| PRMW | Primo Water Corporation | 2.72 4:00PM EST | 0.10 (3.55%) | 424,170 |
| PROJ | Deltek, Inc. | 10.30 4:00PM EST | 0.31 (2.92%) | 39,992 |
| PROV | Provident Financial Holdings, I | 10.00 11:42AM EST | 0.00 (0.00%) | 3,000 |
| PRPH | ProPhase Labs, Inc. | 1.05 3:57PM EST | 0.03 (2.94%) | 30,130 |
| PRSC | The Providence Service Corporat | 15.00 4:00PM EST | 0.08 (0.54%) | 873,444 |
| PRST | Presstek, Inc. | 0.61 4:00PM EST | 0.02 (3.17%) | 11,492 |
| PRTS | U.S. Auto Parts Network, Inc. | 4.82 4:00PM EST | 0.06 (1.26%) | 109,880 |
| PRWT | Premier West Bancorp | 1.49 3:59PM EST | 0.04 (2.69%) | 23,400 |
| PRXI | Premier Exhibitions, Inc. | 2.40 4:00PM EST | 0.00 (0.00%) | 107,062 |
| PRXL | PAREXEL International Corporati | 24.68 4:00PM EST | 0.30 (1.20%) | 185,942 |
| PSBH | PSB Holdings, Inc. | 4.74 2:01PM EST | 0.02 (0.42%) | 200 |
| PSDV | pSivida Corp. | 1.17 3:59PM EST | 0.02 (1.30%) | 42,636 |
| PSEC | Prospect Capital Corporation | 11.39 4:00PM EST | 0.13 (1.15%) | 1,855,224 |
| PSEM | Pericom Semiconductor Corporati | 7.96 4:00PM EST | 0.11 (1.36%) | 32,789 |
| PSMT | PriceSmart, Inc. | 67.64 4:00PM EST | 0.42 (0.62%) | 230,373 |
| PSOF | Pansoft Company Limited | 3.19 3:48PM EST | 0.06 (1.85%) | 1,700 |
| PSSI | PSS World Medical Inc. | 24.15 4:00PM EST | 0.18 (0.74%) | 431,601 |
| PSTB | Park Sterling Bank | 4.55 4:00PM EST | 0.08 (1.73%) | 129,196 |
| PSTI | Pluristem Therapeutics, Inc. | 2.48 4:00PM EST | 0.12 (4.62%) | 50,326 |
| PSTR | PostRock Energy Corporation | 3.75 3:58PM EST | 0.16 (4.47%) | 45,580 |
| PSUN | Pacific Sunwear of California, | 2.05 4:00PM EST | 0.09 (4.59%) | 1,120,295 |
| PTEK | PokerTek, Inc. | 0.66 3:59PM EST | 0.01 (1.54%) | 6,394 |
| PTEN | Patterson-UTI Energy, Inc. | 19.97 4:00PM EST | 0.38 (1.94%) | 4,507,280 |
| PTIE | Pain Therapeutics | 3.73 4:00PM EST | 0.16 (4.11%) | 432,605 |
| PTNR | Partner Communications Company | 8.00 4:00PM EST | 0.42 (4.99%) | 303,271 |
| PTNT | Internet Patents Corporation | 8.00 3:58PM EST | 0.04 (0.50%) | 19,863 |
| PTRY | The Pantry, Inc. | 11.88 4:00PM EST | 0.12 (1.02%) | 172,950 |
| PTSI | P.A.M. Transportation Services, | 11.70 3:30PM EST | 0.08 (0.69%) | 700 |
| PTSX | Point.360 | 1.09 3:27PM EST | 0.21 (23.68%) | 200 |
| PULB | Pulaski Financial Corp. | 7.60 4:00PM EST | 0.18 (2.43%) | 7,016 |
| PURE | PURE Bioscience, Inc. | 0.37 3:59PM EST | 0.03 (6.41%) | 292,915 |
| PVFC | Pvf Capital Corp. | 1.61 3:53PM EST | 0.00 (0.00%) | 12,260 |
| PVSW | Pervasive Software Inc. | 6.00 3:59PM EST | 0.01 (0.17%) | 19,699 |
| PVTB | PrivateBancorp, Inc. | 14.39 4:00PM EST | 0.32 (2.18%) | 408,912 |
| PWAV | Powerwave Technologies, Inc. | 1.39 4:00PM EST | 0.06 (4.07%) | 1,053,816 |
| PWER | Power-One, Inc. | 4.96 4:00PM EST | 0.29 (5.52%) | 1,907,320 |
| PWOD | Penns Woods Bancorp, Inc. | 39.20 4:00PM EST | 0.34 (0.86%) | 1,219 |
| PWRD | Perfect World Co., Ltd. | 11.97 4:00PM EST | 0.05 (0.42%) | 332,651 |
| PWX | Providence and Worcester Railro | 14.33 3:59PM EST | 0.25 (1.77%) | 4,294 |
| PXLW | Pixelworks, Inc. | 2.38 4:00PM EST | 0.04 (1.66%) | 12,756 |
| PZZA | Papa John`S International, Inc. | 37.52 4:00PM EST | 2.77 (6.88%) | 637,217 |
| PZZI | Pizza Inn Holdings, Inc. | 4.48 4:00PM EST | 0.01 (0.22%) | 121,764 |
| QADA | QAD Inc. | 13.81 4:00PM EST | 0.10 (0.72%) | 4,992 |
| QADB | QAD Inc. | 13.94 2:42PM EST | 0.06 (0.43%) | 1,602 |
| QBAK | Qualstar Corporation | 1.81 3:57PM EST | 0.07 (3.72%) | 15,105 |
| QCCO | QC Holdings, Inc. | 3.75 2:34PM EST | 0.00 (0.00%) | 3,916 |
| QCOM | QUALCOMM Incorporated | 62.55 4:00PM EST | 0.23 (0.37%) | 7,782,542 |
| QCOR | Questcor Pharmaceuticals, Inc. | 34.74 4:00PM EST | 0.10 (0.29%) | 2,241,148 |
| QCRH | QCR Holdings, Inc. | 10.09 3:59PM EST | 0.24 (2.44%) | 5,949 |
| QDEL | Quidel Corporation | 14.32 4:00PM EST | 0.40 (2.72%) | 133,815 |
| QGEN | Qiagen N.V. | 15.38 4:00PM EST | 0.16 (1.03%) | 744,071 |
| QKLS | QKL Stores, Inc. | 0.73 Feb 21 | 0.00 (0.00%) | 0 |
| QLGC | QLogic Corporation | 16.98 4:00PM EST | 0.20 (1.16%) | 1,568,719 |
| QLIK | Qlik Technologies Inc. | 29.39 4:00PM EST | 0.58 (2.03%) | 1,117,531 |
| QLTI | QLT Inc. | 7.87 4:00PM EST | 0.01 (0.13%) | 515,545 |
| QLTY | Quality Distribution, Inc. | 13.45 4:00PM EST | 0.10 (0.74%) | 84,435 |
| QNST | QuinStreet, Inc. | 11.03 4:00PM EST | 0.03 (0.27%) | 205,969 |
| QSFT | Quest Software, Inc. | 20.32 4:00PM EST | 0.21 (1.02%) | 420,468 |
| QSII | Quality Systems, Inc. | 43.78 4:00PM EST | 0.28 (0.64%) | 254,749 |
| QTWW | Quantum Fuel Systems Technologi | 1.09 3:59PM EST | 0.14 (14.72%) | 1,543,912 |
| QUIK | QuickLogic Corporation | 2.63 3:59PM EST | 0.05 (1.94%) | 145,949 |
| RADA | Rada Electronics Industries Lim | 1.99 3:29PM EST | 0.05 (2.57%) | 1,400 |
| RAIL | Freightcar America, Inc. | 27.44 4:00PM EST | 0.12 (0.44%) | 345,983 |
| RAVN | Raven Industries, Inc. | 65.98 4:00PM EST | 0.87 (1.30%) | 17,243 |
| RBCAA | Republic Bancorp, Inc. | 26.79 4:00PM EST | 0.26 (0.96%) | 39,872 |
| RBCN | Rubicon Technology, Inc. | 12.38 4:00PM EST | 0.38 (3.17%) | 577,801 |
| RBNF | Rurban Financial Corp | 3.54 9:30AM EST | 0.01 (0.28%) | 300 |
| RBPAA | Royal Bancshares of Pennsylvani | 1.39 3:40PM EST | 0.08 (6.26%) | 485 |
| RCII | Rent-A-Center Inc. | 34.90 4:00PM EST | 0.28 (0.80%) | 684,253 |
| RCKB | Rockville Financial, Inc. | 11.47 4:00PM EST | 0.03 (0.26%) | 42,604 |
| RCKY | Rocky Brands, Inc. | 12.15 4:00PM EST | 0.06 (0.49%) | 18,303 |
| RCMT | RCM Technologies, Inc. | 5.71 4:00PM EST | 0.01 (0.18%) | 61,886 |
| RCON | Recon Technology, Ltd. | 0.81 2:33PM EST | 0.05 (6.58%) | 16,170 |
| RDCM | Radcom Ltd. | 4.70 3:59PM EST | 0.30 (6.82%) | 20,862 |
| RDEA | Ardea Biosciences, Inc. | 19.45 4:00PM EST | 0.34 (1.78%) | 268,746 |
| RDEN | Elizabeth Arden, Inc. | 38.26 4:00PM EST | 0.45 (1.16%) | 125,733 |
| RDI | Reading International Inc | 4.54 4:00PM EST | 0.18 (4.13%) | 12,998 |
| RDIB | Reading International Inc | 4.26 Dec 20 | 0.00 (0.00%) | 0 |
| RDNT | RadNet, Inc. | 2.67 4:00PM EST | 0.17 (6.80%) | 263,198 |
| RDWR | Radware Ltd. | 32.90 4:00PM EST | 0.15 (0.45%) | 61,758 |
| RECN | Resources Connection, Inc. | 13.35 4:00PM EST | 0.03 (0.22%) | 113,347 |
| RECV | Recovery Energy, Inc. | 4.00 3:59PM EST | 0.61 (13.23%) | 22,541 |
| REDF | Rediff.com India Limited | 7.11 4:00PM EST | 0.05 (0.63%) | 97,898 |
| REED | Reeds, Inc. | 1.52 2:01PM EST | 0.06 (3.50%) | 13,890 |
| REFR | Research Frontiers Incorporated | 3.95 4:00PM EST | 0.00 (0.03%) | 28,003 |
| REGI | Renewable Energy Group, Inc. | 9.24 4:00PM EST | 0.00 (0.00%) | 53,039 |
| REGN | Regeneron Pharmaceuticals, Inc. | 99.59 4:00PM EST | 0.33 (0.33%) | 1,944,029 |
| REIS | Reis, Inc | 10.22 4:00PM EST | 0.03 (0.29%) | 2,808 |
| RELL | Richardson Electronics, Ltd. | 12.25 4:00PM EST | 0.01 (0.08%) | 14,959 |
| RELV | Reliv` International, Inc. | 1.26 12:50PM EST | 0.01 (0.99%) | 2,760 |
| RENT | Rentrak Corporation | 21.40 4:00PM EST | 0.80 (3.60%) | 34,774 |
| REVU | The Princeton Review, Inc. | 0.11 4:00PM EST | 0.02 (14.62%) | 484,657 |
| REXI | Resource America, Inc. | 5.91 4:00PM EST | 0.01 (0.17%) | 16,591 |
| REXX | Rex Energy Corporation | 11.10 4:00PM EST | 0.64 (6.12%) | 2,031,866 |
| RFIL | RF Industries, Ltd. | 3.78 4:00PM EST | 0.02 (0.53%) | 7,485 |
| RFMD | RF Micro Devices, Inc. | 4.92 4:00PM EST | 0.06 (1.20%) | 4,089,840 |
| RFMI | RF Monolithics, Inc. | 1.00 Feb 21 | 0.00 (0.00%) | 0 |
| RGCO | RGC Resources Inc. | 17.78 3:56PM EST | 0.04 (0.22%) | 1,100 |
| RGDX | Response Genetics, Inc. | 2.03 3:41PM EST | 0.03 (1.50%) | 8,340 |
| RGEN | Repligen Corporation | 4.26 3:57PM EST | 0.05 (1.12%) | 9,924 |
| RGLD | Royal Gold, Inc. | 71.49 4:00PM EST | 0.92 (1.30%) | 734,110 |
| RICK | Rick`s Cabaret International, I | 9.46 4:00PM EST | 0.03 (0.32%) | 21,057 |
| RIGL | Rigel Pharmaceuticals, Inc. | 9.72 4:00PM EST | 0.37 (3.96%) | 433,760 |
| RIMG | Rimage Corporation | 11.95 4:00PM EST | 0.24 (1.97%) | 25,655 |
| RIMM | Research In Motion Limited | 14.66 4:00PM EST | 0.22 (1.48%) | 14,011,291 |
| RITT | RIT Technologies Ltd. | 4.07 4:00PM EST | 0.07 (1.75%) | 8,439 |
| RIVR | River Valley Bancorp. | 15.17 4:00PM EST | 0.32 (2.07%) | 1,300 |
| RJET | Republic Airways Holdings, Inc. | 5.14 4:00PM EST | 0.22 (4.10%) | 232,387 |
| RLOC | ReachLocal, Inc. | 7.30 4:00PM EST | 0.03 (0.41%) | 145,444 |
| RLOG | Rand Logistics, Inc. | 8.10 3:59PM EST | 0.10 (1.25%) | 57,900 |
| RMBS | Rambus, Inc. | 7.55 4:00PM EST | 0.13 (1.69%) | 834,160 |
| RMCF | Rocky Mountain Chocolate Factor | 9.12 4:00PM EST | 0.03 (0.33%) | 9,211 |
| RMKR | Rainmaker Systems, Inc. | 0.81 3:46PM EST | 0.00 (0.00%) | 2,692 |
| RMTI | Rockwell Medical Technologies, | 9.53 4:00PM EST | 0.04 (0.42%) | 48,137 |
| RMTR | Ramtron International Corporati | 1.90 4:00PM EST | 0.02 (1.04%) | 782,535 |
| RNET | RigNet, Inc. | 17.31 4:00PM EST | 0.14 (0.80%) | 5,064 |
| RNIN | Wireless Ronin Technologies, In | 0.96 3:57PM EST | 0.00 (0.05%) | 15,601 |
| RNST | Renasant Corporation | 15.64 4:00PM EST | 0.58 (3.58%) | 36,609 |
| RNWK | RealNetworks, Inc. | 10.29 4:00PM EST | 0.06 (0.59%) | 99,934 |
| ROCK | Gibraltar Industries, Inc. | 15.22 4:00PM EST | 0.46 (2.93%) | 86,869 |
| ROCM | Rochester Medical Corporation | 9.25 4:00PM EST | 0.00 (0.00%) | 25,682 |
| RODM | Rodman & Renshaw Capital Group, | 0.99 3:59PM EST | 0.04 (3.49%) | 57,928 |
| ROIAK | Radio One, Inc. | 1.13 4:00PM EST | 0.01 (0.88%) | 107,790 |
| ROIC | Retail Opportunity Investments | 11.89 4:00PM EST | 0.09 (0.75%) | 353,666 |
| ROLL | RBC Bearings Incorporated | 47.03 4:00PM EST | 0.48 (1.01%) | 66,670 |
| ROMA | Roma Financial Corporation | 10.41 4:00PM EST | 0.06 (0.57%) | 15,638 |
| ROSE | Rosetta Resources Inc. | 51.64 4:00PM EST | 1.21 (2.29%) | 409,089 |
| ROSG | Rosetta Genomics Ltd. | 0.35 3:51PM EST | 0.00 (0.71%) | 255,113 |
| ROST | Ross Stores, Inc. | 52.94 4:00PM EST | 0.89 (1.71%) | 2,600,135 |
| ROVI | Rovi Corporation | 34.22 4:00PM EST | 0.24 (0.70%) | 842,022 |
| ROYL | Royale Energy, Inc. | 5.37 4:00PM EST | 0.06 (1.10%) | 491,160 |
| RP | RealPage, Inc. | 20.01 4:00PM EST | 0.52 (2.53%) | 762,742 |
| RPRX | Repros Therapeutics Inc. | 4.53 3:59PM EST | 0.01 (0.22%) | 17,220 |
| RPTP | Raptor Pharmaceutical Corp. | 7.43 4:00PM EST | 0.02 (0.27%) | 344,758 |
| RPXC | RPX Corporation | 17.41 4:00PM EST | 0.95 (5.17%) | 337,607 |
| RRD | R.R. Donnelley & Sons Company | 13.02 4:00PM EST | 0.22 (1.66%) | 8,175,667 |
| RRGB | Red Robin Gourmet Burgers, Inc. | 34.77 4:00PM EST | 0.69 (1.95%) | 173,018 |
| RRST | RRSat Global Communications Net | 4.10 12:36PM EST | 0.00 (0.00%) | 800 |
| RSOL | Real Goods Solar, Inc. | 1.45 3:59PM EST | 0.02 (1.36%) | 10,260 |
| RSTI | Rofin-Sinar Technologies, Inc. | 25.15 4:00PM EST | 0.73 (2.82%) | 124,046 |
| RSYS | RadiSys Corporation | 7.37 4:00PM EST | 0.16 (2.12%) | 145,370 |
| RTEC | Rudolph Technologies, Inc. | 10.33 4:00PM EST | 0.22 (2.09%) | 223,266 |
| RTIX | RTI Biologics, Inc. | 3.85 4:00PM EST | 0.10 (2.53%) | 132,502 |
| RTLX | Retalix Ltd. | 18.06 3:59PM EST | 0.20 (1.10%) | 18,177 |
| RUE | rue21, inc. | 25.67 4:00PM EST | 0.00 (0.00%) | 373,991 |
| RUSHA | Rush Enterprises, Inc. | 23.97 4:00PM EST | 0.20 (0.83%) | 96,575 |
| RUSHB | Rush Enterprises, Inc. | 20.06 3:31PM EST | 0.24 (1.18%) | 3,200 |
| RUTH | Ruth`s Hospitality Group, Inc. | 6.12 4:00PM EST | 0.16 (2.55%) | 258,346 |
| RVBD | Riverbed Technology, Inc. | 27.60 4:00PM EST | 0.17 (0.61%) | 2,359,235 |
| RVSB | Riverview Bancorp Inc | 2.26 3:56PM EST | 0.04 (1.74%) | 2,300 |
| RVSN | RADVision Ltd. | 7.52 4:00PM EST | 0.15 (2.04%) | 52,513 |
| RYAAY | Ryanair Holdings plc | 33.50 4:00PM EST | 0.45 (1.33%) | 672,394 |
| SAAS | inContact, Inc. | 5.48 4:00PM EST | 0.03 (0.54%) | 116,659 |
| SABA | Saba Software, Inc. | 11.83 4:00PM EST | 0.21 (1.74%) | 143,582 |
| SAFM | Sanderson Farms, Inc. | 48.73 4:00PM EST | 0.37 (0.77%) | 187,531 |
| SAFT | Safety Insurance Group, Inc. | 44.18 4:00PM EST | 0.81 (1.80%) | 17,212 |
| SAIA | Saia, Inc. | 16.19 4:00PM EST | 0.20 (1.22%) | 61,206 |
| SALM | Salem Communications Corporatio | 2.74 3:59PM EST | 0.09 (3.40%) | 14,427 |
| SANM | Sanmina-SCI Corporation | 11.93 4:00PM EST | 0.28 (2.29%) | 661,368 |
| SANW | S&W Seed Company | 5.49 3:59PM EST | 0.07 (1.31%) | 36,297 |
| SAPE | Sapient Corporation | 12.71 4:00PM EST | 0.02 (0.16%) | 931,707 |
| SAPX | Seven Arts Entertainment, Inc. | 0.25 3:59PM EST | 0.02 (7.37%) | 3,090,973 |
| SASR | Sandy Spring Bancorp, Inc. | 17.93 4:00PM EST | 0.46 (2.50%) | 36,697 |
| SATC | SatCon Technology Corporation | 0.56 4:00PM EST | 0.04 (6.24%) | 1,739,814 |
| SATS | EchoStar Corporation | 30.60 4:00PM EST | 0.22 (0.71%) | 406,102 |
| SAVB | The Savannah Bancorp, Inc. | 5.38 1:27PM EST | 0.03 (0.56%) | 300 |
| SAVE | Spirit Airlines, Inc. | 19.29 4:00PM EST | 0.18 (0.94%) | 406,027 |
| SBAC | SBA Communications Corporation | 46.75 4:00PM EST | 0.27 (0.57%) | 1,163,692 |
| SBBX | Sussex Bancorp | 5.00 3:53PM EST | 0.50 (9.09%) | 2,902 |
| SBCF | Seacoast Banking Corporation of | 1.85 4:00PM EST | 0.01 (0.54%) | 120,961 |
| SBGI | Sinclair Broadcast Group, Inc. | 11.70 4:00PM EST | 0.01 (0.09%) | 350,549 |
| SBNY | Signature Bank | 58.41 4:00PM EST | 1.31 (2.19%) | 256,459 |
| SBRA | Sabra Healthcare REIT, Inc. | 14.23 4:00PM EST | 0.12 (0.84%) | 142,418 |
| SBSA | Spanish Broadcasting System, In | 5.79 4:00PM EST | 0.59 (11.35%) | 1,528,971 |
| SBSI | Southside Bancshares, Inc. | 21.74 4:00PM EST | 0.25 (1.14%) | 38,521 |
| SBUX | Starbucks Corporation | 48.33 4:00PM EST | 0.07 (0.15%) | 4,324,380 |
| SCBT | SCBT Financial Corporation | 31.86 4:00PM EST | 0.72 (2.21%) | 22,349 |
| SCEI | Sino Clean Energy Inc. | 1.68 3:59PM EST | 0.10 (6.33%) | 1,172,331 |
| SCHL | Scholastic Corporation | 31.19 4:00PM EST | 0.31 (0.98%) | 128,264 |
| SCHN | Schnitzer Steel Industries, Inc | 44.62 4:00PM EST | 0.08 (0.18%) | 253,475 |
| SCHS | School Specialty, Inc. | 3.17 4:00PM EST | 0.04 (1.25%) | 113,332 |
| SCIL | Scientific Learning Corporation | 2.25 3:40PM EST | 0.21 (8.54%) | 32,333 |
| SCKT | Socket Mobile, Inc. | 2.72 3:58PM EST | 0.16 (6.29%) | 28,278 |
| SCLN | SciClone Pharmaceuticals, Inc. | 4.80 4:00PM EST | 0.00 (0.00%) | 154,833 |
| SCMF | Southern Community Financial Co | 2.19 3:57PM EST | 0.14 (6.83%) | 23,559 |
| SCMP | Sucampo Pharmaceuticals, Inc. | 6.75 4:00PM EST | 0.04 (0.59%) | 42,100 |
| SCMR | Sycamore Networks, Inc. | 18.64 4:00PM EST | 0.33 (1.74%) | 51,229 |
| SCOK | SinoCoking Coal and Coke Chemic | 2.86 4:00PM EST | 0.05 (1.78%) | 40,728 |
| SCON | Superconductor Technologies Inc | 1.01 3:59PM EST | 0.00 (0.00%) | 502,107 |
| SCOR | comScore, Inc. | 22.51 4:00PM EST | 0.07 (0.31%) | 141,328 |
| SCSC | ScanSource, Inc. | 37.17 4:00PM EST | 0.38 (1.01%) | 52,410 |
| SCSS | Select Comfort Corporation | 27.82 4:00PM EST | 0.36 (1.31%) | 901,898 |
| SCVL | Shoe Carnival, Inc. | 26.79 4:00PM EST | 0.14 (0.53%) | 62,070 |
| SDBT | SoundBite Communications, Inc. | 2.80 3:59PM EST | 0.00 (0.00%) | 28,604 |
| SDIX | Strategic Diagnostics Inc. | 2.00 4:00PM EST | 0.09 (4.31%) | 9,691 |
| SEAC | SeaChange International, Inc. | 6.98 4:00PM EST | 0.01 (0.14%) | 63,857 |
| SEED | Origin Agritech Limited | 2.49 4:00PM EST | 0.03 (1.19%) | 42,140 |
| SEIC | SEI Investments Company | 19.45 4:00PM EST | 0.15 (0.77%) | 537,923 |
| SENEA | Seneca Foods Corp. | 26.86 4:00PM EST | 0.42 (1.54%) | 5,980 |
| SENEB | Seneca Foods Corp. | 27.05 Feb 17 | 0.00 (0.00%) | 0 |
| SEV | Sevcon, Inc. | 5.89 4:00PM EST | 0.41 (7.48%) | 550 |
| SFLY | Shutterfly, Inc. | 26.61 4:00PM EST | 0.11 (0.42%) | 782,179 |
| SFNC | Simmons First National Corporat | 26.10 4:00PM EST | 0.54 (2.03%) | 29,559 |
| SFST | Southern First Bancshares, Inc. | 7.09 4:00PM EST | 0.28 (4.16%) | 2,314 |
| SGC | Superior Uniform Group, Inc. | 13.22 3:56PM EST | 0.45 (3.51%) | 5,930 |
| SGEN | Seattle Genetics, Inc. | 17.64 4:00PM EST | 0.02 (0.11%) | 656,893 |
| SGI | Silicon Graphics International | 9.11 4:00PM EST | 0.34 (3.60%) | 852,444 |
| SGMA | SigmaTron International, Inc. | 3.90 3:47PM EST | 0.05 (1.17%) | 61,000 |
| SGMO | Sangamo BioSciences, Inc. | 5.67 4:00PM EST | 0.21 (3.85%) | 1,017,891 |
| SGMS | Scientific Games Corp | 12.19 4:00PM EST | 0.25 (2.01%) | 661,161 |
| SGNT | Sagent Pharmaceuticals, Inc. | 21.46 4:00PM EST | 0.58 (2.63%) | 141,148 |
| SGOC | SGOCO Group, Ltd | 0.90 3:51PM EST | 0.00 (0.00%) | 20,400 |
| SGRP | SPAR Group, Inc. | 1.21 Feb 21 | 0.00 (0.00%) | 0 |
| SGYP | Synergy Pharmaceuticals, Inc. | 4.40 3:59PM EST | 0.05 (1.15%) | 19,900 |
| SHBI | Shore Bancshares Inc | 5.89 3:53PM EST | 0.08 (1.34%) | 3,821 |
| SHEN | Shenandoah Telecommunications C | 10.49 4:00PM EST | 0.23 (2.15%) | 24,422 |
| SHFL | Shuffle Master, Inc. | 14.66 4:00PM EST | 0.23 (1.54%) | 493,542 |
| SHIP | Seanergy Maritime Holdings Corp | 4.23 3:59PM EST | 0.53 (14.32%) | 135,580 |
| SHLD | Sears Holdings Corporation | 52.08 4:00PM EST | 1.14 (2.24%) | 1,418,716 |
| SHLM | A. Schulman, Inc. | 26.71 4:00PM EST | 0.14 (0.52%) | 177,159 |
| SHOO | Steven Madden, Ltd. | 42.25 4:00PM EST | 0.05 (0.12%) | 344,153 |
| SHOR | ShoreTel, Inc. | 5.52 4:00PM EST | 0.01 (0.18%) | 649,762 |
| SHPGY | Shire plc | 105.43 4:00PM EST | 1.48 (1.42%) | 586,165 |
| SIAL | Sigma-Aldrich Corporation | 71.93 4:00PM EST | 0.37 (0.52%) | 561,530 |
| SIBC | State Investors Bancorp, Inc. | 11.35 Feb 15 | 0.00 (0.00%) | 0 |
| SIEB | Siebert Financial Corp. | 1.73 3:38PM EST | 0.04 (2.37%) | 1,238 |
| SIFI | SI Financial Group, Inc. | 10.25 3:59PM EST | 0.00 (0.00%) | 12,737 |
| SIFY | Sify Technologies Limited | 4.01 4:00PM EST | 0.12 (2.91%) | 512,834 |
| SIGA | SIGA Technologies Inc. | 3.10 4:00PM EST | 0.00 (0.00%) | 271,825 |
| SIGI | Selective Insurance Group, Inc. | 17.65 4:00PM EST | 0.31 (1.73%) | 97,055 |
| SIGM | Sigma Designs, Inc. | 5.61 4:00PM EST | 0.18 (3.11%) | 372,541 |
| SILC | Silicom Ltd | 17.10 3:59PM EST | 0.09 (0.52%) | 13,549 |
| SIMG | Silicon Image, Inc. | 5.10 4:00PM EST | 0.16 (3.04%) | 620,006 |
| SIMO | Silicon Motion Technology Corpo | 18.23 4:00PM EST | 1.25 (6.42%) | 2,674,189 |
| SINA | Sina Corporation | 62.52 4:00PM EST | 1.53 (2.39%) | 5,454,508 |
| SINO | Sino-Global Shipping America, L | 3.18 3:59PM EST | 0.03 (0.95%) | 35,590 |
| SIRI | Sirius XM Radio Inc. | 2.09 4:00PM EST | 0.03 (1.42%) | 54,064,312 |
| SIRO | Sirona Dental Systems, Inc. | 47.24 4:00PM EST | 0.12 (0.25%) | 404,565 |
| SIVB | SVB Financial Group | 59.16 4:00PM EST | 0.99 (1.65%) | 280,239 |
| SKBI | Skystar Bio-Pharmaceutical Comp | 3.01 3:59PM EST | 0.11 (3.53%) | 9,742 |
| SKUL | Skullcandy, Inc. | 15.86 4:00PM EST | 0.59 (3.86%) | 1,524,208 |
| SKYW | SkyWest, Inc. | 11.99 4:00PM EST | 0.41 (3.31%) | 248,146 |
| SLAB | Silicon Laboratories, Inc. | 45.80 4:00PM EST | 0.17 (0.37%) | 285,687 |
| SLGN | Silgan Holdings, Inc. | 42.49 4:00PM EST | 0.72 (1.67%) | 133,819 |
| SLM | SLM Corporation | 16.21 4:00PM EST | 0.06 (0.37%) | 3,238,013 |
| SLP | Simulations Plus, Inc. | 4.08 3:59PM EST | 0.17 (4.00%) | 33,948 |
| SLTC | Selectica, Inc. | 4.40 3:40PM EST | 0.08 (1.79%) | 1,593 |
| SLTM | Solta Medical, Inc | 2.79 4:00PM EST | 0.20 (6.69%) | 350,562 |
| SLXP | Salix Pharmaceuticals, Ltd. | 46.19 4:00PM EST | 0.34 (0.73%) | 547,894 |
| SMBC | Southern Missouri Bancorp, Inc. | 22.55 10:23AM EST | 0.44 (1.99%) | 300 |
| SMBL | Smart Balance Inc | 5.65 4:00PM EST | 0.10 (1.74%) | 269,519 |
| SMCI | Super Micro Computer, Inc. | 17.12 4:00PM EST | 0.36 (2.06%) | 64,093 |
| SMED | Sharps Compliance Corp | 3.53 4:00PM EST | 0.22 (5.87%) | 231,122 |
| SMIT | Schmitt Industries, Inc. | 3.38 10:08AM EST | 0.21 (6.62%) | 5,479 |
| SMMF | Summit Financial Group, Inc. | 3.95 2:44PM EST | 0.10 (2.60%) | 2,437 |
| SMRT | Stein Mart, Inc. | 7.18 4:00PM EST | 0.04 (0.55%) | 128,983 |
| SMSC | Standard Microsystems Corporati | 26.67 4:00PM EST | 0.13 (0.49%) | 112,122 |
| SMSI | Smith Micro Software, Inc. | 2.32 4:00PM EST | 0.11 (4.53%) | 430,490 |
| SMT | SMART Technologies Inc. | 3.51 4:00PM EST | 0.02 (0.57%) | 184,067 |
| SMTC | Semtech Corporation | 28.88 4:00PM EST | 0.13 (0.45%) | 301,213 |
| SMTX | SMTC Corporation | 3.24 3:59PM EST | 0.01 (0.31%) | 30,557 |
| SNAK | Inventure Foods, Inc. | 4.14 4:00PM EST | 0.04 (0.98%) | 5,325 |
| SNBC | Sun Bancorp, Inc. | 2.84 4:00PM EST | 0.06 (2.07%) | 154,628 |
| SNCR | Synchronoss Technologies, Inc. | 33.61 4:00PM EST | 0.07 (0.21%) | 200,252 |
| SNDK | SanDisk Corporation | 47.48 4:00PM EST | 0.13 (0.27%) | 3,459,779 |
| SNFCA | Security National Financial Cor | 1.46 3:36PM EST | 0.10 (6.52%) | 450 |
| SNHY | Sun Hydraulics Corporation | 31.89 4:00PM EST | 0.50 (1.54%) | 47,337 |
| SNMX | Senomyx, Inc. | 3.24 4:00PM EST | 0.01 (0.31%) | 92,272 |
| SNPS | Synopsys, Inc. | 30.63 4:00PM EST | 0.24 (0.79%) | 1,090,506 |
| SNTA | Synta Pharmaceuticals Corp. | 4.96 4:00PM EST | 0.24 (4.62%) | 280,795 |
| SNTS | Santarus, Inc. | 4.50 4:00PM EST | 0.06 (1.32%) | 264,631 |
| SOCB | Southcoast Financial Corporatio | 1.45 3:52PM EST | 0.00 (0.00%) | 1,550 |
| SODA | SodaStream International Ltd. | 39.03 4:00PM EST | 0.78 (1.96%) | 529,512 |
| SOFO | Sonic Foundry, Inc. | 7.89 2:39PM EST | 0.05 (0.57%) | 2,086 |
| SOHU | Sohu.com Inc. | 48.54 4:00PM EST | 0.39 (0.80%) | 877,297 |
| SOMH | Somerset Hills Bancorp | 8.22 3:58PM EST | 0.03 (0.36%) | 200 |
| SOMX | Somaxon Pharmaceuticals, Inc. | 0.60 3:59PM EST | 0.05 (7.20%) | 130,939 |
| SONA | Southern National Bancorp of Vi | 6.47 1:43PM EST | 0.02 (0.31%) | 4,293 |
| SONC | Sonic Corp. | 7.65 4:00PM EST | 0.26 (3.29%) | 642,822 |
| SONO | SonoSite, Inc. | 53.97 4:00PM EST | 0.03 (0.06%) | 59,239 |
| SONS | Sonus Networks, Inc. | 2.76 4:00PM EST | 0.07 (2.60%) | 2,455,662 |
| SORL | SORL Auto Parts, Inc. | 3.18 4:00PM EST | 0.08 (2.58%) | 22,177 |
| SPAN | Span-America Medical Systems, I | 16.58 Feb 21 | 0.00 (0.00%) | 0 |
| SPAR | Spartan Motors, Inc. | 5.78 4:00PM EST | 0.13 (2.20%) | 52,112 |
| SPBC | SP Bancorp, Inc. | 10.80 3:53PM EST | 0.57 (5.57%) | 11,508 |
| SPCHA | Sport Chalet, Inc. | 1.50 3:59PM EST | 0.05 (3.23%) | 24,851 |
| SPCHB | Sport Chalet, Inc. | 2.00 3:30PM EST | 0.14 (6.54%) | 3,000 |
| SPEX | Spherix Incorporated | 0.85 3:58PM EST | 0.04 (4.49%) | 29,865 |
| SPIL | Siliconware Precision Industrie | 5.70 4:00PM EST | 0.09 (1.60%) | 1,241,076 |
| SPIR | Spire Corporation | 1.18 3:57PM EST | 0.01 (0.84%) | 7,356 |
| SPLS | Staples, Inc. | 15.26 4:00PM EST | 0.09 (0.59%) | 5,818,746 |
| SPMD | SuperMedia Inc. | 3.02 4:00PM EST | 0.03 (1.00%) | 189,132 |
| SPNC | The Spectranetics Corporation | 8.32 4:00PM EST | 0.19 (2.34%) | 78,630 |
| SPNS | Sapiens International Corporati | 4.08 3:59PM EST | 0.08 (2.00%) | 4,041 |
| SPPI | Spectrum Pharmaceuticals, Inc. | 13.55 4:00PM EST | 0.62 (4.80%) | 1,426,515 |
| SPPR | Supertel Hospitality, Inc. | 1.05 3:59PM EST | 0.02 (1.87%) | 81,896 |
| SPRD | Spreadtrum Communications, Inc. | 16.68 4:00PM EST | 0.28 (1.71%) | 527,779 |
| SPRO | SmartPros Ltd. | 1.98 11:03AM EST | 0.02 (1.00%) | 215 |
| SPRT | support.com, Inc. | 3.43 4:00PM EST | 0.10 (2.83%) | 147,973 |
| SPSC | SPS Commerce, Inc. | 24.62 4:00PM EST | 0.08 (0.33%) | 18,344 |
| SPTN | Spartan Stores, Inc. | 17.90 4:00PM EST | 0.05 (0.28%) | 94,290 |
| SPU | SkyPeople Fruit Juice, Inc. | 1.73 3:59PM EST | 0.01 (0.58%) | 94,101 |
| SPWR | SunPower Corporation | 8.23 4:00PM EST | 0.38 (4.41%) | 1,191,933 |
| SQI | SciQuest, Inc. | 14.26 4:00PM EST | 0.32 (2.30%) | 90,583 |
| SQNM | Sequenom, Inc. | 4.49 4:00PM EST | 0.08 (1.81%) | 1,595,084 |
| SRCE | 1st Source Corporation | 24.93 4:00PM EST | 0.85 (3.30%) | 44,114 |
| SRCL | Stericycle, Inc. | 87.91 4:00PM EST | 0.18 (0.20%) | 448,432 |
| SRDX | SurModics, Inc. | 14.09 4:00PM EST | 0.10 (0.71%) | 27,213 |
| SREV | ServiceSource International, In | 16.01 4:00PM EST | 0.34 (2.08%) | 496,412 |
| SRLS | SeraCare Life Sciences Inc | 3.96 4:00PM EST | 0.00 (0.00%) | 30,429 |
| SRSL | SRS Labs, Inc. | 6.85 4:00PM EST | 0.14 (2.00%) | 25,618 |
| SSBI | Summit State Bank | 5.86 Feb 21 | 0.00 (0.00%) | 0 |
| SSFN | Stewardship Financial Corp | 5.23 Feb 21 | 0.00 (0.00%) | 0 |
| SSH | Sunshine Heart Inc | 14.50 1:47PM EST | 1.00 (6.45%) | 300 |
| SSNC | SS&C Technologies Holdings, Inc | 19.20 4:00PM EST | 0.21 (1.11%) | 393,808 |
| SSRI | Silver Standard Resources, Inc | 16.72 4:00PM EST | 0.24 (1.46%) | 961,395 |
| SSRX | 3SBio Inc. | 12.02 4:00PM EST | 0.37 (3.18%) | 29,428 |
| SSYS | Stratasys, Inc. | 36.19 4:00PM EST | 0.35 (0.96%) | 104,814 |
| STAN | Standard Parking Corporation | 17.23 4:00PM EST | 0.45 (2.55%) | 66,596 |
| STB | Student Transportation Inc | 7.37 3:59PM EST | 0.04 (0.54%) | 105,395 |
| STBA | S&T Bancorp, Inc. | 21.33 4:00PM EST | 0.63 (2.87%) | 47,799 |
| STBZ | State Bank Financial Corporatio | 16.41 4:00PM EST | 0.08 (0.49%) | 56,418 |
| STEC | STEC, Inc. | 9.78 4:00PM EST | 0.10 (1.01%) | 577,271 |
| STEI | Stewart Enterprises, Inc. | 6.32 4:00PM EST | 0.08 (1.25%) | 135,086 |
| STEL | StellarOne Corporation | 12.12 4:00PM EST | 0.43 (3.43%) | 31,603 |
| STEM | StemCells, Inc. | 1.03 4:00PM EST | 0.05 (4.63%) | 363,195 |
| STFC | State Auto Financial Corporatio | 14.80 4:00PM EST | 0.19 (1.27%) | 19,812 |
| STKL | SunOpta, Inc. | 5.28 4:00PM EST | 0.01 (0.19%) | 762,651 |
| STLD | Steel Dynamics, Inc. | 14.55 4:00PM EST | 0.94 (6.07%) | 8,250,098 |
| STLY | Stanley Furniture Company, Inc. | 3.70 4:00PM EST | 0.01 (0.27%) | 18,886 |
| STMP | Stamps.com Inc. | 26.25 4:00PM EST | 0.36 (1.35%) | 316,749 |
| STND | Standard Financial Corp. | 15.80 10:36AM EST | 0.05 (0.32%) | 100 |
| STNR | Steiner Leisure Limited | 49.97 4:00PM EST | 0.96 (1.88%) | 26,428 |
| STRA | Strayer Education, Inc. | 111.13 4:00PM EST | 0.88 (0.79%) | 147,311 |
| STRC | SRI/Surgical Express, Inc. | 4.01 3:58PM EST | 0.03 (0.74%) | 298 |
| STRL | Sterling Construction Company I | 10.06 4:00PM EST | 0.17 (1.66%) | 36,200 |
| STRM | Streamline Health Solutions, In | 1.81 3:52PM EST | 0.05 (2.56%) | 1,062 |
| STRN | Sutron Corporation | 5.38 3:18PM EST | 0.08 (1.51%) | 6,419 |
| STRS | Stratus Properties, Inc. | 9.20 Feb 21 | 0.00 (0.00%) | 0 |
| STRT | Strattec Security Corporation | 23.97 4:00PM EST | 0.35 (1.44%) | 2,705 |
| STSA | Sterling Financial Corporation | 19.40 4:00PM EST | 0.50 (2.51%) | 105,550 |
| STX | Seagate Technology. | 26.46 4:00PM EST | 0.26 (0.99%) | 6,679,033 |
| STXS | Stereotaxis, Inc. | 0.80 4:00PM EST | 0.01 (1.23%) | 115,113 |
| SUBK | Suffolk Bancorp | 12.31 4:00PM EST | 0.42 (3.30%) | 20,672 |
| SUMR | Summer Infant, Inc. | 4.93 4:00PM EST | 0.00 (0.00%) | 58,133 |
| SUNH | Sun Healthcare Group, Inc. | 4.44 4:00PM EST | 0.03 (0.67%) | 286,668 |
| SUPX | Supertex, Inc. | 18.77 4:00PM EST | 0.11 (0.58%) | 39,872 |
| SURG | Synergetics USA, Inc. | 6.65 4:00PM EST | 0.16 (2.35%) | 63,869 |
| SURW | SureWest Communications | 22.47 4:00PM EST | 0.03 (0.13%) | 174,212 |
| SUSQ | Susquehanna Bancshares, Inc. | 9.33 4:00PM EST | 0.38 (3.91%) | 2,153,994 |
| SUSS | Susser Holdings Corporation | 26.10 4:00PM EST | 0.06 (0.23%) | 131,696 |
| SUTR | Sutor Technology Group Limited | 1.27 3:59PM EST | 0.04 (3.25%) | 29,275 |
| SVA | Sinovac Biotech, Ltd. | 2.17 4:00PM EST | 0.01 (0.46%) | 40,713 |
| SVBI | Severn Bancorp Inc | 3.18 3:14PM EST | 0.10 (2.99%) | 100 |
| SVNT | Savient Pharmaceuticals Inc | 2.11 4:00PM EST | 0.04 (1.93%) | 858,475 |
| SWHC | Smith & Wesson Holding Corporat | 5.30 4:00PM EST | 0.13 (2.39%) | 534,697 |
| SWIR | Sierra Wireless, Inc. | 7.43 4:00PM EST | 0.06 (0.80%) | 111,962 |
| SWKS | Skyworks Solutions, Inc. | 24.85 4:00PM EST | 0.07 (0.28%) | 2,612,250 |
| SWSH | Swisher Hygiene, Inc. | 3.43 4:00PM EST | 0.08 (2.28%) | 389,275 |
| SXCI | SXC Health Solutions Corp. | 63.53 4:00PM EST | 1.73 (2.80%) | 802,748 |
| SYBT | S.Y. Bancorp, Inc. | 22.30 4:00PM EST | 0.24 (1.06%) | 15,940 |
| SYKE | Sykes Enterprises, Incorporated | 17.23 4:00PM EST | 0.20 (1.15%) | 63,340 |
| SYMC | Symantec Corporation | 17.88 4:00PM EST | 0.06 (0.33%) | 4,568,230 |
| SYMM | Symmetricom, Inc. | 6.07 4:00PM EST | 0.06 (0.98%) | 92,026 |
| SYMX | Synthesis Energy Systems, Inc. | 1.48 4:00PM EST | 0.05 (3.27%) | 26,452 |
| SYNA | Synaptics Incorporated | 37.40 4:00PM EST | 0.29 (0.77%) | 252,838 |
| SYNC | Synacor, Inc. | 4.93 4:00PM EST | 0.07 (1.40%) | 168,594 |
| SYNM | Syntroleum Corporation | 1.35 4:00PM EST | 0.03 (2.27%) | 511,630 |
| SYNT | Syntel, Inc. | 54.83 4:00PM EST | 0.18 (0.33%) | 150,658 |
| SYPR | Sypris Solutions, Inc. | 4.07 3:57PM EST | 0.12 (3.04%) | 5,828 |
| SYUT | Synutra International, Inc. | 6.16 4:00PM EST | 0.12 (1.91%) | 19,925 |
| SZYM | Solazyme, Inc. | 13.00 4:00PM EST | 1.13 (9.52%) | 778,261 |
| TACT | TransAct Technologies Incorpora | 6.77 4:00PM EST | 0.13 (1.88%) | 6,150 |
| TAIT | Taitron Components Incorporated | 1.00 9:35AM EST | 0.00 (0.00%) | 825 |
| TASR | TASER International, Inc. | 4.50 4:00PM EST | 0.06 (1.35%) | 502,402 |
| TAST | Carrols Restaurant Group, Inc. | 11.93 4:00PM EST | 0.09 (0.75%) | 10,447 |
| TATT | TAT Technologies Ltd. | 4.35 3:59PM EST | 0.10 (2.25%) | 7,525 |
| TAXI | Medallion Financial Corp. | 10.78 4:00PM EST | 0.17 (1.55%) | 60,186 |
| TAYC | Taylor Capital Group, Inc. | 13.05 4:00PM EST | 0.13 (0.99%) | 65,494 |
| TAYD | Taylor Devices, Inc. | 10.71 3:46PM EST | 0.09 (0.83%) | 6,119 |
| TBAC | Tandy Brands Accessories, Inc. | 1.73 3:08PM EST | 0.03 (1.76%) | 18,900 |
| TBBK | The Bancorp, Inc. | 8.68 4:00PM EST | 0.04 (0.46%) | 52,061 |
| TBET | Tibet Pharmaceuticals, Inc. | 0.84 3:59PM EST | 0.05 (5.62%) | 22,153 |
| TBNK | Territorial Bancorp Inc. | 21.07 4:00PM EST | 0.13 (0.62%) | 9,007 |
| TBOW | Trunkbow International Holdings | 1.96 12:02PM EST | 0.04 (2.00%) | 10,902 |
| TCBI | Texas Capital Bancshares, Inc. | 32.85 4:00PM EST | 0.64 (1.91%) | 362,006 |
| TCBK | TriCo Bancshares | 16.37 4:00PM EST | 0.25 (1.50%) | 24,990 |
| TCCO | Technical Communications Corpor | 10.06 3:57PM EST | 0.14 (1.37%) | 3,532 |
| TCHC | 21st Century Holding Company | 3.30 3:57PM EST | 0.01 (0.30%) | 33,927 |
| TEAR | TearLab Corporation | 1.97 3:59PM EST | 0.17 (9.44%) | 206,388 |
| TECD | Tech Data Corporation | 55.12 4:00PM EST | 0.44 (0.79%) | 366,150 |
| TECH | Techne Corporation | 70.65 4:00PM EST | 0.40 (0.57%) | 128,040 |
| TECUA | Tecumseh Products Company | 4.80 4:00PM EST | 0.02 (0.41%) | 65,577 |
| TECUB | Tecumseh Products Company | 4.75 3:58PM EST | 0.07 (1.50%) | 3,520 |
| TELK | Telik, Inc. | 0.16 3:59PM EST | 0.00 (0.19%) | 970,397 |
| TESO | Tesco Corporation | 14.11 4:00PM EST | 0.38 (2.62%) | 138,218 |
| TESS | TESSCO Technologies Incorporate | 18.21 3:59PM EST | 0.03 (0.17%) | 26,364 |
| TEVA | Teva Pharmaceutical Industries | 44.50 4:00PM EST | 0.74 (1.64%) | 4,216,457 |
| TFCO | Tufco Technologies, Inc. | 3.00 Feb 17 | 0.00 (0.00%) | 0 |
| TFM | The Fresh Market, Inc. | 43.06 4:00PM EST | 0.24 (0.55%) | 208,938 |
| TFSL | TFS Financial Corporation | 9.21 4:00PM EST | 0.23 (2.44%) | 166,243 |
| TGA | Transglobe Energy Corp | 10.43 4:00PM EST | 0.36 (3.34%) | 102,916 |
| TGAL | Tegal Corporation | 3.50 3:59PM EST | 0.07 (1.96%) | 700 |
| TGE | TGC Industries, Inc. | 9.23 4:00PM EST | 0.63 (7.33%) | 316,450 |
| THER | Theratechnologies Inc. | 2.30 3:11PM EST | 0.02 (0.86%) | 7,799 |
| THFF | First Financial Corporation Ind | 32.76 4:00PM EST | 0.60 (1.80%) | 28,729 |
| THLD | Threshold Pharmaceuticals, Inc. | 6.03 4:00PM EST | 1.02 (20.36%) | 16,508,895 |
| THOR | Thoratec Corporation | 35.16 4:00PM EST | 0.06 (0.17%) | 420,648 |
| THQI | THQ Inc. | 0.61 4:00PM EST | 0.01 (1.68%) | 801,700 |
| THRD | TF Financial Corporation | 24.84 3:47PM EST | 0.29 (1.18%) | 4,127 |
| THRX | Theravance, Inc. | 17.82 4:00PM EST | 0.45 (2.46%) | 509,271 |
| THTI | THT Heat Transfer Technology, I | 1.32 3:54PM EST | 0.09 (6.38%) | 12,740 |
| TIBB | TIB Financial Corporation | 10.78 3:51PM EST | 0.38 (3.65%) | 1,310 |
| TIBX | TIBCO Software, Inc. | 27.97 4:00PM EST | 0.17 (0.61%) | 1,360,420 |
| TIGR | TigerLogic Corporation | 2.33 3:51PM EST | 0.09 (4.02%) | 2,700 |
| TIII | Tii Network Technologies, Inc. | 1.69 4:00PM EST | 0.00 (0.00%) | 9,380 |
| TISA | Top Image Systems, Ltd. | 3.03 3:59PM EST | 0.05 (1.68%) | 117,205 |
| TITN | Titan Machinery Inc. | 27.78 4:00PM EST | 0.12 (0.43%) | 77,081 |
| TIVO | TiVo Inc. | 11.83 4:00PM EST | 0.05 (0.38%) | 1,852,834 |
| TKMR | Tekmira Pharmaceuticals Corp | 2.45 2:41PM EST | 0.13 (5.57%) | 500 |
| TLAB | Tellabs, Inc. | 4.06 4:00PM EST | 0.08 (1.93%) | 3,296,562 |
| TLEO | Taleo Corporation | 45.68 4:00PM EST | 0.00 (0.00%) | 2,095,909 |
| TLF | Tandy Leather Factory, Inc. | 5.20 3:59PM EST | 0.02 (0.37%) | 2,125 |
| TMNG | The Management Network Group, I | 2.46 3:58PM EST | 0.04 (1.60%) | 2,524 |
| TNAV | TeleNav, Inc. | 7.45 4:00PM EST | 0.05 (0.67%) | 121,846 |
| TNGN | Tengion, Inc. | 0.66 3:55PM EST | 0.00 (0.00%) | 63,487 |
| TNGO | Tangoe, Inc. | 18.05 4:00PM EST | 0.31 (1.75%) | 218,071 |
| TOFC | Tower Financial Corporation | 11.39 3:58PM EST | 0.39 (3.55%) | 3,904 |
| TOPS | TOP Ships Inc. | 3.84 4:00PM EST | 0.67 (21.14%) | 484,943 |
| TORM | TOR Minerals International Inc | 15.46 3:43PM EST | 0.54 (3.38%) | 649 |
| TOWN | Towne Bank | 13.46 4:00PM EST | 0.28 (2.04%) | 42,706 |
| TPCG | TPC Group, Inc. | 34.76 4:00PM EST | 0.67 (1.97%) | 99,155 |
| TPGI | Thomas Properties Group, Inc. | 4.34 4:00PM EST | 0.12 (2.84%) | 51,976 |
| TQNT | TriQuint Semiconductor, Inc. | 6.50 4:00PM EST | 0.01 (0.15%) | 3,620,657 |
| TRAK | DealerTrack Holdings, Inc. | 28.24 4:00PM EST | 2.95 (9.45%) | 2,219,987 |
| TRCR | Transcend Services, Inc. | 21.82 4:00PM EST | 0.56 (2.50%) | 108,477 |
| TREE | Tree.com, Inc. | 7.10 3:46PM EST | 0.05 (0.71%) | 1,521 |
| TRGT | Targacept, Inc. | 6.66 4:00PM EST | 0.18 (2.63%) | 405,095 |
| TRIB | Trinity Biotech plc | 9.84 4:00PM EST | 0.15 (1.50%) | 93,299 |
| TRIP | TripAdvisor, Inc. | 30.00 4:00PM EST | 0.67 (2.18%) | 3,275,470 |
| TRIT | Tri-Tech Holding Inc. | 7.12 3:59PM EST | 0.12 (1.71%) | 73,479 |
| TRLG | True Religion Apparel, Inc. | 26.24 4:00PM EST | 0.24 (0.91%) | 587,315 |
| TRMB | Trimble Navigation Limited | 51.13 4:00PM EST | 0.21 (0.41%) | 634,436 |
| TRMD | TORM A/S | 0.88 2:58PM EST | 0.03 (3.51%) | 24,300 |
| TRMK | Trustmark Corporation | 23.53 4:00PM EST | 0.65 (2.69%) | 223,832 |
| TRNS | Transcat, Inc. | 11.75 2:35PM EST | 0.36 (3.16%) | 611 |
| TRNX | Tornier N.V. | 21.97 4:00PM EST | 0.46 (2.14%) | 109,964 |
| TROW | T. Rowe Price Group, Inc. | 61.14 4:00PM EST | 0.56 (0.91%) | 1,282,224 |
| TRS | TriMas Corporation | 23.11 4:00PM EST | 0.08 (0.35%) | 130,678 |
| TRST | TrustCo Bank Corp NY | 5.56 4:00PM EST | 0.09 (1.59%) | 264,804 |
| TSBK | Timberland Bancorp, Inc. | 4.50 3:11PM EST | 0.00 (0.00%) | 2,203 |
| TSCO | Tractor Supply Company | 83.67 4:00PM EST | 0.30 (0.36%) | 608,297 |
| TSEM | Tower Semiconductor Ltd. | 0.80 3:59PM EST | 0.01 (1.21%) | 312,983 |
| TSLA | Tesla Motors, Inc. | 34.22 4:00PM EST | 0.28 (0.81%) | 1,654,570 |
| TSON | TranS1 Inc. | 2.25 4:00PM EST | 0.03 (1.32%) | 37,529 |
| TSPT | Transcept Pharmaceuticals, Inc. | 8.41 3:59PM EST | 0.11 (1.29%) | 35,984 |
| TSRA | Tessera Technologies, Inc. | 16.99 4:00PM EST | 0.01 (0.06%) | 602,749 |
| TSRI | TSR, Inc. | 4.37 2:57PM EST | 0.60 (12.07%) | 1,750 |
| TSRX | Trius Therapeutics, Inc. | 5.15 4:00PM EST | 0.10 (1.90%) | 159,975 |
| TST | TheStreet, Inc. | 1.82 4:00PM EST | 0.04 (2.15%) | 28,622 |
| TSTC | Telestone Technologies Corp. | 3.87 3:59PM EST | 0.04 (1.04%) | 17,354 |
| TSTF | TeamStaff, Inc. | 2.06 3:57PM EST | 0.04 (1.98%) | 12,432 |
| TSYS | TeleCommunication Systems, Inc. | 2.79 4:00PM EST | 0.07 (2.45%) | 173,809 |
| TTEK | Tetra Tech, Inc. | 24.75 4:00PM EST | 0.20 (0.80%) | 355,302 |
| TTGT | TechTarget, Inc. | 7.00 4:00PM EST | 0.00 (0.00%) | 59,733 |
| TTHI | Transition Therapeutics, Inc. | 1.67 3:59PM EST | 0.01 (0.60%) | 22,100 |
| TTMI | TTM Technologies, Inc. | 11.97 4:00PM EST | 0.16 (1.32%) | 278,874 |
| TTWO | Take-Two Interactive Software, | 15.41 4:00PM EST | 0.21 (1.38%) | 1,019,747 |
| TUDO | Tudou Holdings Limited | 15.10 3:59PM EST | 0.20 (1.31%) | 35,355 |
| TUES | Tuesday Morning Corp. | 3.53 4:00PM EST | 0.09 (2.49%) | 60,222 |
| TWER | Towerstream Corporation | 2.50 4:00PM EST | 0.00 (0.00%) | 79,737 |
| TWGP | Tower Group, Inc. | 23.27 4:00PM EST | 0.14 (0.60%) | 206,868 |
| TWIN | Twin Disc, Incorporated | 33.52 4:00PM EST | 0.15 (0.45%) | 83,852 |
| TWMC | Trans World Entertainment Corp. | 2.26 2:29PM EST | 0.05 (2.16%) | 24,314 |
| TWTC | tw telecom inc. | 21.60 4:00PM EST | 0.13 (0.60%) | 700,750 |
| TXCC | TranSwitch Corporation | 2.94 3:57PM EST | 0.02 (0.68%) | 33,321 |
| TXN | Texas Instruments Incorporated | 32.96 4:00PM EST | 0.32 (0.96%) | 6,498,651 |
| TXRH | Texas Roadhouse, Inc. | 17.40 4:00PM EST | 1.10 (6.75%) | 2,904,438 |
| TYPE | Monotype Imaging Holdings Inc. | 14.70 4:00PM EST | 0.26 (1.74%) | 125,410 |
| TZOO | Travelzoo Inc | 24.70 4:00PM EST | 0.11 (0.44%) | 569,019 |
| TZYM | Tranzyme, Inc. | 4.90 3:59PM EST | 0.10 (2.08%) | 3,100 |
| UACL | Universal Truckload Services, I | 17.31 4:00PM EST | 0.01 (0.06%) | 31,060 |
| UBCP | United Bancorp, Inc. | 8.70 3:59PM EST | 0.09 (1.06%) | 1,020 |
| UBFO | United Security Bancshares | 2.39 Feb 21 | 0.00 (0.00%) | 0 |
| UBNK | United Financial Bancorp, Inc. | 16.02 4:00PM EST | 0.05 (0.31%) | 19,496 |
| UBNT | Ubiquiti Networks, Inc. | 25.35 4:00PM EST | 0.35 (1.40%) | 97,246 |
| UBOH | United Bancshares, Inc. | 8.10 Feb 21 | 0.00 (0.00%) | 0 |
| UBPS | Universal Business Payment Solu | 5.99 9:56AM EST | 0.15 (2.57%) | 1,000 |
| UBSH | Union First Market Bankshares C | 13.73 4:00PM EST | 0.45 (3.17%) | 28,339 |
| UBSI | United Bankshares, Inc. | 28.18 4:00PM EST | 0.84 (2.89%) | 157,934 |
| UCBA | United Community Bancorp | 5.95 3:57PM EST | 0.16 (2.62%) | 8,569 |
| UCBI | United Community Banks, Inc. | 8.79 4:00PM EST | 0.25 (2.77%) | 70,882 |
| UCFC | United Community Financial Corp | 1.37 3:59PM EST | 0.03 (2.24%) | 26,137 |
| UCTT | Ultra Clean Holdings, Inc. | 8.59 4:00PM EST | 0.03 (0.35%) | 95,423 |
| UDRL | Union Drilling, Inc. | 7.22 4:00PM EST | 0.01 (0.14%) | 50,813 |
| UEIC | Universal Electronics Inc. | 18.98 4:00PM EST | 0.01 (0.05%) | 53,186 |
| UEPS | Net 1 UEPS Technologies, Inc. | 10.01 4:00PM EST | 0.10 (1.01%) | 103,712 |
| UFCS | United Fire Group, Inc | 20.62 4:00PM EST | 0.30 (1.48%) | 58,111 |
| UFPI | Universal Forest Products, Inc. | 33.21 4:00PM EST | 1.11 (3.23%) | 100,080 |
| UFPT | UFP Technologies, Inc. | 15.62 3:59PM EST | 0.22 (1.43%) | 6,979 |
| UG | United-Guardian, Inc. | 15.94 12:57PM EST | 0.13 (0.81%) | 1,300 |
| UHAL | Amerco | 105.88 4:00PM EST | 0.56 (0.53%) | 17,249 |
| ULBI | Ultralife Corporation | 4.98 4:00PM EST | 0.25 (5.29%) | 61,591 |
| ULGX | Urologix, Inc. | 1.51 3:57PM EST | 0.04 (2.58%) | 12,101 |
| ULTA | Ulta Salon, Cosmetics & Fragran | 82.57 4:00PM EST | 0.51 (0.62%) | 815,335 |
| ULTI | The Ultimate Software Group, In | 69.27 4:00PM EST | 0.33 (0.48%) | 112,976 |
| ULTR | Ultrapetrol (Bahamas) Limited | 2.75 4:00PM EST | 0.05 (1.79%) | 37,921 |
| UMBF | UMB Financial Corporation | 40.71 4:00PM EST | 1.17 (2.79%) | 132,250 |
| UMPQ | Umpqua Holdings Corporation | 12.48 4:00PM EST | 0.42 (3.26%) | 1,026,462 |
| UNAM | Unico American Corporation | 11.64 3:18PM EST | 0.09 (0.76%) | 5,033 |
| UNB | Union Bankshares, Inc. | 19.11 1:52PM EST | 0.07 (0.36%) | 599 |
| UNFI | United Natural Foods, Inc. | 45.60 4:00PM EST | 0.08 (0.16%) | 261,942 |
| UNTD | United Online, Inc. | 5.62 4:00PM EST | 0.10 (1.75%) | 1,291,645 |
| UNTK | UniTek Global Services, Inc. | 4.22 4:00PM EST | 0.07 (1.63%) | 38,027 |
| UNTY | Unity Bancorp, Inc. | 6.16 9:30AM EST | 0.01 (0.16%) | 100 |
| UNXL | Uni-Pixel, Inc. | 4.95 11:51AM EST | 0.15 (2.91%) | 1,500 |
| UPI | Uroplasty, Inc. | 2.95 4:00PM EST | 0.01 (0.34%) | 45,363 |
| URBN | Urban Outfitters, Inc. | 29.33 4:00PM EST | 0.84 (2.95%) | 3,973,790 |
| URRE | Uranium Resources, Inc. | 1.09 4:00PM EST | 0.02 (1.87%) | 1,557,666 |
| USAK | USA Truck, Inc. | 8.55 11:35AM EST | 0.17 (1.95%) | 500 |
| USAP | Universal Stainless & Alloy Pro | 38.20 4:00PM EST | 0.44 (1.14%) | 28,492 |
| USAT | USA Technologies, Inc. | 1.08 3:59PM EST | 0.01 (0.93%) | 120,386 |
| USBI | United Security Bancshares, Inc | 6.15 12:03PM EST | 0.13 (2.16%) | 400 |
| USCR | U S Concrete, Inc. | 4.40 3:29PM EST | 0.12 (2.65%) | 14,944 |
| USEG | U.S. Energy Corp. | 3.68 4:00PM EST | 0.09 (2.39%) | 138,092 |
| USHS | U.S. Home Systems, Inc. | 12.84 4:00PM EST | 0.11 (0.85%) | 577,736 |
| USLM | United States Lime & Minerals, | 60.51 4:00PM EST | 0.80 (1.30%) | 2,724 |
| USMO | USA Mobility, Inc. | 14.75 4:00PM EST | 0.08 (0.54%) | 91,984 |
| USPH | U.S. Physical Therapy, Inc. | 20.35 4:00PM EST | 0.16 (0.78%) | 15,468 |
| USTR | United Stationers Inc. | 29.20 4:00PM EST | 0.17 (0.58%) | 361,503 |
| UTEK | Ultratech, Inc. | 27.49 4:00PM EST | 0.67 (2.38%) | 249,893 |
| UTHR | United Therapeutics Corporation | 46.87 4:00PM EST | 0.93 (1.95%) | 1,076,526 |
| UTIW | UTi Worldwide Inc. | 15.45 4:00PM EST | 0.18 (1.18%) | 569,448 |
| UTMD | Utah Medical Products, Inc. | 30.16 3:51PM EST | 0.32 (1.07%) | 3,159 |
| UTSI | UTStarcom Holdings Corp | 1.46 4:00PM EST | 0.04 (2.67%) | 357,420 |
| UVSP | Univest Corporation of Pennsylv | 16.13 4:00PM EST | 0.23 (1.41%) | 37,316 |
| VALU | Value Line, Inc. | 11.45 3:46PM EST | 0.50 (4.18%) | 4,520 |
| VALV | Shengkai Innovations, Inc. | 0.90 3:57PM EST | 0.01 (1.11%) | 45,563 |
| VASC | Vascular Solutions, Inc. | 10.71 4:00PM EST | 0.14 (1.29%) | 21,751 |
| VBFC | Village Bank and Trust Financia | 1.65 3:45PM EST | 0.03 (1.85%) | 6,710 |
| VCBI | Virginia Commerce Bancorp | 8.92 4:00PM EST | 0.48 (5.11%) | 80,351 |
| VCLK | ValueClick, Inc. | 20.18 4:00PM EST | 0.03 (0.15%) | 1,013,826 |
| VDSI | VASCO Data Security Internation | 9.82 4:00PM EST | 0.22 (2.19%) | 140,616 |
| VECO | Veeco Instruments Inc. | 28.49 4:00PM EST | 0.40 (1.38%) | 753,041 |
| VELT | Velti plc | 9.89 4:00PM EST | 0.01 (0.10%) | 642,227 |
| VIA | Viacom Inc. | 53.86 3:53PM EST | 0.47 (0.87%) | 6,880 |
| VIAB | Viacom Inc. | 47.77 4:00PM EST | 0.61 (1.26%) | 2,604,191 |
| VIAS | Viasystems Group, Inc. | 18.81 4:00PM EST | 0.16 (0.84%) | 11,001 |
| VICL | Vical Incorporated | 3.30 4:00PM EST | 0.01 (0.30%) | 573,454 |
| VICR | Vicor Corporation | 8.94 4:00PM EST | 0.07 (0.79%) | 56,380 |
| VIDE | Video Display Corporation | 5.87 4:00PM EST | 0.02 (0.34%) | 6,666 |
| VIFL | Food Technology Service, Inc. | 5.85 3:19PM EST | 0.06 (1.06%) | 525 |
| VIMC | Vimicro International Corporati | 1.50 4:00PM EST | 0.04 (2.60%) | 57,489 |
| VIRC | Virco Manufacturing Corporation | 2.22 3:53PM EST | 0.12 (5.71%) | 6,411 |
| VISN | VisionChina Media, Inc. | 1.64 4:00PM EST | 0.03 (1.86%) | 60,759 |
| VIST | VIST Financial Corp | 12.06 3:55PM EST | 0.07 (0.58%) | 5,500 |
| VITC | Vitacost.com, Inc. | 7.62 4:00PM EST | 0.07 (0.93%) | 61,468 |
| VIVO | Meridian Bioscience Inc. | 17.98 4:00PM EST | 0.00 (0.00%) | 220,745 |
| VLCCF | Knightsbridge Tankers Limited | 14.71 4:00PM EST | 0.40 (2.65%) | 235,825 |
| VLGEA | Village Super Market, Inc. | 31.16 4:00PM EST | 1.00 (3.11%) | 5,909 |
| VLNC | Valence Technology, Inc. | 0.99 4:00PM EST | 0.01 (1.00%) | 200,687 |
| VMED | Virgin Media Inc. | 24.90 4:00PM EST | 0.37 (1.46%) | 5,843,014 |
| VNDA | Vanda Pharmaceuticals Inc. | 4.61 4:00PM EST | 0.01 (0.22%) | 191,041 |
| VNET | 21Vianet Group, Inc. | 11.09 4:00PM EST | 0.19 (1.74%) | 119,630 |
| VOCS | Vocus, Inc. | 22.46 4:00PM EST | 0.45 (1.96%) | 177,720 |
| VOD | Vodafone Group Plc | 27.42 4:00PM EST | 0.42 (1.51%) | 7,837,149 |
| VOLC | Volcano Corporation | 28.18 4:00PM EST | 0.17 (0.60%) | 317,746 |
| VOXX | VOXX International Corporation | 13.81 4:00PM EST | 0.39 (2.75%) | 150,228 |
| VPFG | ViewPoint Financial Group, Inc. | 14.81 4:00PM EST | 0.04 (0.27%) | 135,271 |
| VPHM | ViroPharma Incorporated | 30.93 4:00PM EST | 0.54 (1.72%) | 1,089,356 |
| VPRT | Vistaprint N.V. | 40.26 4:00PM EST | 0.11 (0.27%) | 320,767 |
| VRA | Vera Bradley, Inc. | 35.30 4:00PM EST | 0.79 (2.19%) | 452,477 |
| VRML | Vermillion, Inc. | 1.32 3:45PM EST | 0.01 (0.76%) | 51,683 |
| VRNM | Verenium Corporation | 2.58 3:54PM EST | 0.01 (0.39%) | 14,552 |
| VRNT | Verint Systems Inc. | 28.95 4:00PM EST | 0.06 (0.21%) | 111,735 |
| VRSK | Verisk Analytics, Inc. | 41.23 4:00PM EST | 0.26 (0.63%) | 271,143 |
| VRSN | VeriSign, Inc. | 37.45 4:00PM EST | 0.13 (0.35%) | 1,067,584 |
| VRTA | Vestin Realty Mortgage I, Inc. | 1.05 12:32PM EST | 0.01 (0.94%) | 300 |
| VRTB | Vestin Realty Mortgage II, Inc. | 1.29 1:25PM EST | 0.01 (0.78%) | 2,881 |
| VRTS | Virtus Investment Partners, Inc | 79.85 4:00PM EST | 0.35 (0.44%) | 19,516 |
| VRTU | Virtusa Corporation | 15.34 4:00PM EST | 0.35 (2.23%) | 60,288 |
| VRTX | Vertex Pharmaceuticals Incorpor | 37.60 4:00PM EST | 0.17 (0.45%) | 1,946,450 |
| VSAT | ViaSat, Inc. | 45.36 4:00PM EST | 0.18 (0.40%) | 294,979 |
| VSBN | VSB Bancorp, Inc. (NY) | 10.01 Feb 14 | 0.00 (0.00%) | 0 |
| VSCI | Vision-Sciences, Inc. | 1.72 3:58PM EST | 0.04 (2.27%) | 75,277 |
| VSCP | VirtualScopics, Inc. | 1.15 3:57PM EST | 0.07 (5.74%) | 47,431 |
| VSEC | VSE Corporation | 25.84 4:00PM EST | 0.31 (1.19%) | 4,375 |
| VSNT | Versant Corporation | 10.70 3:21PM EST | 0.04 (0.37%) | 700 |
| VSTM | Verastem, Inc. | 11.05 4:00PM EST | 0.04 (0.36%) | 3,817 |
| VTNC | Vitran Corporation, Inc. | 7.69 3:59PM EST | 0.10 (1.28%) | 43,216 |
| VTRO | Vertro, Inc | 1.42 3:59PM EST | 0.00 (0.00%) | 39,105 |
| VTSS | Vitesse Semiconductor Corporati | 3.67 4:00PM EST | 0.05 (1.34%) | 84,920 |
| VTUS | Ventrus Biosciences, Inc. | 9.47 3:59PM EST | 0.04 (0.42%) | 48,058 |
| VVTV | ValueVision Media, Inc. | 1.89 4:00PM EST | 0.01 (0.53%) | 801,587 |
| VVUS | VIVUS, Inc. | 10.55 Feb 21 | 0.00 (0.00%) | 0 |
| VYFC | Valley Financial Corporation | 7.62 3:56PM EST | 0.64 (7.75%) | 6,284 |
| WABC | Westamerica Bancorporation | 47.25 4:00PM EST | 0.98 (2.03%) | 118,509 |
| WACLY | Wacoal Holdings Corporation | 62.27 2:57PM EST | 0.14 (0.23%) | 1,656 |
| WAFD | Washington Federal, Inc. | 15.86 4:00PM EST | 0.18 (1.12%) | 362,760 |
| WASH | Washington Trust Bancorp, Inc. | 23.51 4:00PM EST | 0.69 (2.85%) | 23,395 |
| WAVX | Wave Systems Corp. | 2.13 4:00PM EST | 0.01 (0.47%) | 254,739 |
| WAYN | Wayne Savings Bancshares Inc. | 7.99 Feb 21 | 0.00 (0.00%) | 0 |
| WBCO | Washington Banking Company | 12.87 4:00PM EST | 0.34 (2.57%) | 20,254 |
| WBKC | Wolverine Bancorp, Inc. | 15.20 3:57PM EST | 0.10 (0.65%) | 800 |
| WBMD | WebMD Health Corp | 25.65 4:00PM EST | 1.66 (6.08%) | 1,589,825 |
| WBSN | Websense, Inc. | 18.01 4:00PM EST | 0.00 (0.00%) | 248,650 |
| WCAA | WCA Waste Corporation | 6.47 4:00PM EST | 0.01 (0.08%) | 423,154 |
| WCBO | West Coast Bancorp | 16.46 4:00PM EST | 0.52 (3.06%) | 51,379 |
| WCRX | Warner Chilcott plc | 16.47 4:00PM EST | 0.17 (1.02%) | 2,118,073 |
| WDFC | WD-40 Company | 43.84 4:00PM EST | 0.19 (0.44%) | 214,639 |
| WEBM | WebMediaBrands Inc | 0.68 3:59PM EST | 0.02 (2.86%) | 20,596 |
| WEN | Wendy`s Company (The) | 5.08 4:00PM EST | 0.08 (1.55%) | 2,898,865 |
| WERN | Werner Enterprises, Inc. | 24.91 4:00PM EST | 0.23 (0.91%) | 256,389 |
| WEST | Westinghouse Solar, Inc. | 0.67 3:59PM EST | 0.06 (9.84%) | 87,026 |
| WETF | WisdomTree Investments, Inc. | 7.29 4:00PM EST | 0.15 (2.02%) | 268,423 |
| WEYS | Weyco Group, Inc. | 23.67 4:00PM EST | 0.50 (2.07%) | 3,181 |
| WFD | Westfield Financial, Inc. | 8.14 4:00PM EST | 0.03 (0.37%) | 22,745 |
| WFM | Whole Foods Market, Inc. | 80.42 4:00PM EST | 0.16 (0.20%) | 882,259 |
| WHRT | World Heart Corporation | 0.24 4:00PM EST | 0.02 (7.69%) | 3,240 |
| WIBC | Wilshire Bancorp, Inc. | 4.44 4:00PM EST | 0.11 (2.42%) | 200,249 |
| WIFI | Boingo Wireless, Inc. | 9.29 4:00PM EST | 0.16 (1.69%) | 66,336 |
| WILC | G. Willi-Food International, L | 4.98 1:35PM EST | 0.03 (0.61%) | 23,794 |
| WILN | Wi-LAN Inc | 5.32 3:59PM EST | 0.05 (0.93%) | 40,080 |
| WIN | Windstream Corporation | 12.12 4:00PM EST | 0.35 (2.81%) | 10,586,844 |
| WINA | Winmark Corporation | 63.59 4:00PM EST | 1.18 (1.82%) | 14,716 |
| WINN | Winn-Dixie Stores, Inc. | 9.48 4:00PM EST | 0.01 (0.16%) | 421,784 |
| WIRE | Encore Wire Corporation | 29.51 4:00PM EST | 1.07 (3.76%) | 258,141 |
| WLB | Westmoreland Coal Company | 11.20 4:00PM EST | 0.25 (2.18%) | 18,224 |
| WLBC | Western Liberty Bancorp | 2.80 Feb 21 | 0.00 (0.00%) | 0 |
| WLDN | Willdan Group, Inc. | 3.75 3:26PM EST | 0.10 (2.60%) | 2,620 |
| WLFC | Willis Lease Finance Corporatio | 14.33 4:00PM EST | 0.03 (0.21%) | 3,659 |
| WMAR | West Marine, Inc. | 12.50 4:00PM EST | 0.46 (3.55%) | 30,583 |
| WMGI | Wright Medical Group, Inc. | 16.59 4:00PM EST | 0.05 (0.30%) | 142,919 |
| WOLF | Great Wolf Resorts, Inc. | 3.87 4:00PM EST | 0.10 (2.65%) | 319,466 |
| WOOF | VCA Antech, Inc. | 22.33 4:00PM EST | 0.05 (0.22%) | 538,211 |
| WPCS | WPCS International Incorporated | 1.59 3:59PM EST | 0.07 (4.22%) | 40,186 |
| WPPGY | WPP plc | 63.18 4:00PM EST | 0.14 (0.22%) | 85,790 |
| WPRT | Westport Innovations Inc | 43.94 4:00PM EST | 1.72 (3.77%) | 5,568,130 |
| WRES | Warren Resources, Inc. | 4.19 4:00PM EST | 0.10 (2.33%) | 270,576 |
| WRLD | World Acceptance Corporation | 65.26 4:00PM EST | 0.14 (0.21%) | 134,628 |
| WRLS | Telular Corporation | 7.87 4:00PM EST | 0.02 (0.25%) | 55,041 |
| WSB | WSB Holdings, Inc. | 4.10 3:47PM EST | 0.15 (3.53%) | 4,096 |
| WSBC | WesBanco, Inc. | 19.43 4:00PM EST | 0.34 (1.72%) | 59,998 |
| WSBF | Waterstone Financial, Inc. | 2.22 3:58PM EST | 0.03 (1.33%) | 19,017 |
| WSCI | WSI Industries Inc. | 5.24 3:59PM EST | 0.02 (0.38%) | 1,000 |
| WSFS | WSFS Financial Corporation | 39.50 4:00PM EST | 0.53 (1.32%) | 11,510 |
| WSTG | Wayside Technology Group, Inc. | 12.90 3:29PM EST | 0.05 (0.39%) | 3,941 |
| WSTL | Westell Technologies, Inc. | 2.36 4:00PM EST | 0.02 (0.84%) | 119,850 |
| WTBA | West Bancorporation | 9.85 4:00PM EST | 0.18 (1.79%) | 13,313 |
| WTFC | Wintrust Financial Corporation | 33.23 4:00PM EST | 0.81 (2.38%) | 260,549 |
| WTSLA | The Wet Seal, Inc. | 3.34 4:00PM EST | 0.05 (1.47%) | 685,005 |
| WUHN | Wuhan General Group (China), In | 0.35 12:59PM EST | 0.00 (0.00%) | 20,035 |
| WVFC | WVS Financial Corp. | 8.40 3:38PM EST | 0.10 (1.18%) | 900 |
| WVVI | Willamette Valley Vineyards, In | 3.17 12:07PM EST | 0.06 (1.92%) | 1,728 |
| WWAY | Westway Group, Inc. | 5.80 3:37PM EST | 0.09 (1.58%) | 100 |
| WWD | Woodward, Inc. | 44.80 4:00PM EST | 0.28 (0.63%) | 311,963 |
| WWIN | Winner Medical Group Inc. | 3.23 3:40PM EST | 0.11 (3.53%) | 72,481 |
| WWVY | Warwick Valley Telephone Compan | 13.97 4:00PM EST | 0.16 (1.16%) | 3,979 |
| WWWW | Web.com Group, Inc | 13.24 4:00PM EST | 0.42 (3.07%) | 270,069 |
| XATA | XATA Corporation | 1.32 3:33PM EST | 0.05 (4.00%) | 28,091 |
| XBKS | Xenith Bankshares, Inc. | 3.61 3:52PM EST | 0.19 (5.00%) | 3,205 |
| XIDE | Exide Technologies | 3.11 4:00PM EST | 0.01 (0.32%) | 1,295,473 |
| Qiao Xing Universal Resources, | 0.86 3:59PM EST | 0.07 (8.24%) | 164,077 | |
| XLNX | Xilinx, Inc. | 36.84 4:00PM EST | 0.05 (0.14%) | 2,545,511 |
| XNPT | XenoPort, Inc. | 4.22 4:00PM EST | 0.10 (2.31%) | 101,017 |
| XOMA | XOMA Corporation | 1.44 3:59PM EST | 0.06 (4.00%) | 305,843 |
| XRAY | DENTSPLY International Inc. | 38.24 4:00PM EST | 0.50 (1.29%) | 951,937 |
| XRIT | X-Rite, Incorporated | 4.55 4:00PM EST | 0.06 (1.30%) | 24,557 |
| XRTX | Xyratex Ltd. | 16.83 4:00PM EST | 0.38 (2.21%) | 173,302 |
| XTEX | Crosstex Energy, L.P. | 16.79 4:00PM EST | 0.18 (1.06%) | 113,495 |
| XTXI | Crosstex Energy, Inc. | 13.82 4:00PM EST | 0.06 (0.44%) | 216,653 |
| XWES | World Energy Solutions Inc (DE) | 4.94 3:31PM EST | 0.13 (2.68%) | 10,093 |
| XXIA | Ixia | 14.15 4:00PM EST | 0.07 (0.49%) | 110,496 |
| YAVY | Yadkin Valley Financial Corpora | 2.09 3:52PM EST | 0.01 (0.48%) | 10,786 |
| YDNT | Young Innovations, Inc. | 29.75 4:00PM EST | 0.35 (1.16%) | 8,346 |
| YHOO | Yahoo! Inc. | 14.50 4:00PM EST | 0.25 (1.69%) | 27,181,451 |
| YNDX | Yandex N.V. | 22.63 4:00PM EST | 0.94 (3.99%) | 3,035,855 |
| YONG | Yongye International, Inc. | 4.17 3:59PM EST | 0.07 (1.71%) | 295,594 |
| YORW | The York Water Company | 18.00 4:00PM EST | 0.04 (0.22%) | 6,860 |
| YRCW | YRC Worldwide, Inc. | 12.26 3:59PM EST | 0.07 (0.57%) | 24,342 |
| YRCWD | | |||
| YTEC | Yucheng Technologies Limited | 2.50 3:59PM EST | 0.02 (0.81%) | 6,970 |
| Z | Zillow, Inc. | 28.76 4:00PM EST | 1.87 (6.11%) | 577,582 |
| ZAGG | ZAGG Inc | 9.57 4:00PM EST | 0.16 (1.64%) | 695,154 |
| ZBRA | Zebra Technologies Corporation | 37.92 4:00PM EST | 0.22 (0.58%) | 267,269 |
| ZEUS | Olympic Steel, Inc. | 24.75 4:00PM EST | 0.74 (2.90%) | 56,191 |
| ZGNX | Zogenix, Inc. | 2.45 4:00PM EST | 0.08 (3.16%) | 225,303 |
| ZHNE | Zhone Technologies, Inc. | 1.19 3:59PM EST | 0.04 (3.48%) | 106,713 |
| ZIGO | Zygo Corporation | 18.94 4:00PM EST | 0.32 (1.66%) | 28,221 |
| ZINC | Horsehead Holding Corp. | 11.56 4:00PM EST | 0.15 (1.31%) | 472,574 |
| ZION | Zions Bancorporation | 18.79 4:00PM EST | 0.71 (3.64%) | 3,668,956 |
| ZIOP | ZIOPHARM Oncology Inc | 4.90 4:00PM EST | 0.11 (2.20%) | 290,120 |
| ZIP | Zipcar, Inc. | 13.20 4:00PM EST | 0.77 (5.53%) | 775,483 |
| ZIPR | ZipRealty, Inc. | 1.25 3:59PM EST | 0.01 (0.81%) | 44,751 |
| ZIXI | Zix Corporation | 2.85 4:00PM EST | 0.29 (9.24%) | 1,155,223 |
| ZLCS | Zalicus Inc. | 1.01 4:00PM EST | 0.02 (1.94%) | 1,084,308 |
| ZLTQ | ZELTIQ Aesthetics, Inc. | 11.28 3:59PM EST | 0.09 (0.79%) | 81,418 |
| ZN | Zion Oil & Gas Inc | 2.79 4:00PM EST | 0.03 (1.06%) | 920,836 |
| ZNGA | Zynga Inc. | 12.66 4:00PM EST | 0.37 (2.84%) | 4,739,211 |
| ZOLL | Zoll Medical Corporation | 73.64 4:00PM EST | 1.04 (1.43%) | 127,162 |
| ZOLT | Zoltek Companies, Inc. | 12.55 4:00PM EST | 0.03 (0.24%) | 258,809 |
| ZOOM | Zoom Technologies, Inc. | 1.33 3:59PM EST | 0.05 (3.62%) | 134,076 |
| ZSTN | ZST Digital Networks, Inc. | 2.78 3:51PM EST | 0.04 (1.42%) | 73,115 |
| ZUMZ | Zumiez Inc. | 30.92 4:00PM EST | 0.17 (0.55%) | 352,768 |
NOVĚ NA AKCIEATRHY.CZDiskuzní fórum Videokurzy Odborné semináře a webináře Chcete poradit? Zeptejte se nás Newsletter  FUTURES
| ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
DNEŠNÍ US MAKRODATA
| ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
MĚNY
| ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
DLUHOPISY
ANKETABlueBoard.cz starší ankety |