Εγγραφείτε | Σύνδεση

18.05.2012 22:12 GMT

Νέα Υόρκη Λονδίνο Τόκυο

Αποθέματα NASDAQ

Παρακάτω θα βρείτε δωρεάν ρέων αποσπάσματα σε ΠΡΑΓΜΑΤΙΚΟ ΧΡΟΝΟ για εκατοντάδες από τα κορυφαία αποθεμάτα από την NASDAQ. Σας επιτρέπει να παρακολουθείτε τις αλλαγές σε πραγματικό χρόνο των τιμών των μετοχών. Θα βρείτε τις τελευταίες τιμές, καθώς και την καθημερινή υψηλή, χαμηλή και μεταβολή% για κάθε απόθεμα.

Χιλή

Αμερική Επισκόπηση Αγοράς

	Δείκτης	Τελευταία	Βάση	Μέγιστη	Ελάχιστη	Διαφ.%	Ώρα
	1-800 FLOWERS.COM	2.90	2.90	3.02	2.85	0.69%	20:00:00
	1st Century Bancshares	4.65	4.65	4.80	4.58	2.20%	19:27:00
	1st Constitution	8.86	8.86	8.87	8.55	0.23%	19:40:00
	1st Source Corp	21.56	21.56	21.92	21.31	0.33%	20:00:00
	1st United Bancorp	5.83	5.83	6.00	5.78	-1.52%	20:00:00
	21st Century Hold	3.84	3.84	4.17	3.81	-3.52%	19:54:00
	21Vianet Group	11.15	11.15	12.20	10.96	-8.98%	19:59:00
	3SBio Inc	13.70	13.70	13.88	13.51	0.00%	19:59:00
	51job	46.74	46.74	47.88	46.62	-1.74%	20:00:00
	8x8 Inc	4.04	4.04	4.17	4.01	-1.94%	20:00:00
	A. Schulman	21.29	21.29	21.86	21.19	-2.02%	20:00:00
	A.T. Cross Company	10.07	10.07	10.55	9.79	1.72%	20:00:00
	A123 Systems	0.880	0.880	0.900	0.870	-0.32%	20:00:00
	AAON	19.01	19.01	19.28	18.77	0.16%	20:00:00
	Aastrom Bioscienc	2.010	2.010	2.150	2.000	-6.94%	19:59:00
	ABAXIS	32.79	32.79	33.62	32.77	-2.32%	20:00:00
	ABIOMED	23.04	23.04	23.47	22.79	-0.48%	20:00:00
	Abraxas Petroleum	2.51	2.51	2.65	2.50	-0.79%	20:00:00
	Acacia Research Corp	34.78	34.78	35.63	34.37	0.69%	20:00:00
	Acadia Healthcare	16.41	16.41	16.96	16.21	-0.42%	20:00:00
	ACADIA Pharmaceuticals	1.420	1.420	1.513	1.360	-5.33%	20:00:00
	Accelrys	7.76	7.76	7.90	7.60	-1.15%	20:00:00
	Access National Corp	12.48	12.48	12.64	12.40	-1.34%	20:00:00
	Accuray InCorped	5.95	5.95	6.23	5.85	-3.09%	20:00:00
	AcelRx Pharmaceuticals	3.600	3.600	3.650	3.330	-1.37%	19:33:00
	Aceto Corp	8.10	8.10	8.35	8.00	-2.29%	20:00:00
	Achillion Pharmaceuticals	6.50	6.50	6.75	6.14	0.00%	20:00:00
	ACI Worldwide	38.87	38.87	39.89	38.78	-1.30%	20:00:00
	Acme Packet	22.63	22.63	23.41	22.39	-0.96%	20:00:00
	ACNB Corp	14.85	14.85	14.88	14.84	1.30%	19:44:00
	Acorda Therapeutics	21.66	21.66	22.64	21.04	-5.46%	20:00:00
	Acorn Energy	9.10	9.10	9.28	8.70	-2.05%	20:00:00
	Actions semiconductor	1.570	1.570	1.590	1.520	0.64%	20:00:00
	Active Power	0.718	0.718	0.800	0.710	-6.71%	20:00:00
	Activision Inc	11.97	11.97	12.16	11.95	-0.99%	19:59:38
	Actuate Corp	6.84	6.84	6.93	6.81	-0.28%	20:00:00
	Acura Pharmaceuticals	2.64	2.64	2.66	2.53	0.76%	20:00:00
	Acxiom Inc	13.14	13.14	13.42	13.03	-0.53%	20:00:00
	ADA-ES	22.60	22.60	24.34	22.42	-5.83%	20:00:00
	Adams Golf	10.78	10.78	10.80	10.78	0.00%	19:59:00
	Addus HomeCare	3.87	3.87	4.08	3.80	-3.67%	20:00:00
	ADDvantage Technologies	2.25	2.25	2.35	2.25	0.00%	17:19:00
	Adept Technology	5.18	5.18	5.20	4.80	0.58%	19:58:00
	Adobe Systems Inc	31.31	31.31	32.10	31.29	-2.19%	20:00:02
	ADTRAN Inc.	28.66	28.66	29.69	28.64	-1.85%	19:59:59
	Advanced Analogic Tech	5.83	5.83	5.83	5.79	0.69%	10/01
	Advanced Energy	12.99	12.99	13.27	12.96	-0.61%	19:56:50
	Advent Software	26.24	26.24	26.86	26.16	-0.91%	20:00:00
	Advocat	5.88	5.88	5.90	5.65	1.03%	19:23:00
	Aegerion Pharmaceuticals	14.14	14.14	14.54	14.07	-1.33%	20:00:00
	Aegion Corp	16.40	16.40	16.52	15.91	1.30%	20:00:00
	Aehr Test Systems	1.090	1.090	1.090	1.090	-3.54%	14:21:00
	AEP Industries Inc	33.89	33.89	34.23	33.51	0.47%	20:00:00
	AeroVironment	22.07	22.07	22.47	21.98	-1.52%	20:00:00
	AEterna Zentaris	0.455	0.455	0.470	0.430	-5.19%	19:59:00
	Aetrium Inc	0.562	0.562	0.650	0.510	2.20%	19:59:00
	AFC Enterprises	17.57	17.57	17.89	17.50	0.34%	20:00:00
	Affirmative Insurance	0.516	0.516	0.516	0.450	14.60%	16:12:00
	Affymax	13.06	13.06	13.44	12.91	-2.43%	20:00:00
	Affymetrix Inc	4.79	4.79	4.97	4.73	-1.03%	19:56:59
	Agenus Inc	5.45	5.45	5.80	5.40	-5.71%	20:00:00
	Agilysys	8.03	8.03	8.72	7.96	-6.74%	20:00:00
	Air Methods Corp	92.01	92.01	92.64	90.49	1.22%	20:00:00
	Air T	9.36	9.36	9.46	9.35	-0.95%	19:35:00
	Air Transport Services	5.14	5.14	5.36	5.10	-1.15%	20:00:00
	AirMedia Group	2.26	2.26	2.36	2.25	-4.24%	19:59:44
	Aixtron SE	16.05	16.05	16.30	15.74	-2.31%	19:59:00
	Akamai Technologies Inc	28.45	28.45	29.41	28.38	-2.87%	20:00:02
	Akorn	12.95	12.95	13.09	12.79	0.54%	20:00:00
	Alaska Communications	1.76	1.76	1.88	1.73	-3.83%	20:00:00
	Albany Molecular	3.01	3.01	3.03	2.96	1.35%	20:00:00
	Alexion Pharmaceuticals, Inc.	84.26	84.26	84.77	82.95	-0.11%	20:00:02
	Alexza Pharmaceuticals	0.381	0.381	0.493	0.379	-6.39%	19:59:00
	Alico	23.02	23.02	23.96	22.46	-0.04%	20:00:00
	Align Technology	29.72	29.72	30.39	28.86	-1.98%	20:00:00
	Alimera Sciences	2.400	2.400	2.420	2.230	0.84%	20:00:00
	Alkermes Plc	16.42	16.42	17.24	16.23	-1.74%	20:00:00
	Allegiant Travel	62.31	62.31	62.89	61.16	0.40%	20:00:00
	Alliance Bancorp	11.85	11.85	11.85	11.75	1.24%	18:42:00
	Alliance Bankshares	4.10	4.10	4.30	3.99	-4.65%	18:27:00
	Alliance Fiber Optic	8.19	8.19	8.19	8.10	0.61%	19:59:00
	Alliance Financial	30.28	30.28	30.52	30.05	-0.07%	20:00:00
	Alliance Holdings	42.16	42.16	42.62	42.00	-0.35%	20:00:00
	Alliance Resource	56.67	56.67	59.26	56.55	-3.67%	20:00:00
	Allied Healthcare	3.21	3.21	3.21	3.21	-0.62%	19:46:00
	Allied Motion Tech	6.27	6.27	6.39	6.07	1.46%	19:59:00
	Allos Therapeutics	1.790	1.790	1.800	1.790	-0.56%	20:00:00
	Allot Communications	21.87	21.87	22.70	21.57	-2.76%	20:00:00
	Allscripts-Misys Healthcre Solution	10.80	10.80	11.06	10.70	0.51%	20:00:04
	Almost Family Inc	21.22	21.22	21.36	20.92	0.43%	20:00:00
	Alnylam Pharmaceuticals	9.91	9.91	10.05	9.51	-0.90%	20:00:00
	Alpha and Omega	9.73	9.73	9.77	9.65	0.31%	20:00:00
	Alphatec Holdings	1.650	1.650	1.755	1.630	-1.79%	20:00:00
	Altair Nanotechnologies	0.620	0.620	0.680	0.620	-3.13%	19:58:00
	Altera Corp	33.23	33.23	33.84	33.14	-0.48%	19:59:56
	Alterra Capital	22.68	22.68	23.01	22.60	-1.05%	20:00:00
	Altisource Portfolio Solutions	53.57	53.57	54.08	52.23	2.33%	19:59:00
	Alto Palermo SA	13.750	13.750	14.000	13.750	-4.84%	19:15:00
	Altra Holdings	16.49	16.49	17.08	16.33	-0.36%	20:00:00
	Alvarion Ltd	0.460	0.460	0.500	0.460	0.00%	20:00:00
	AMAG Pharm	13.14	13.14	13.16	12.75	2.26%	20:00:00
	Amarin Corp	10.07	10.07	10.42	9.80	-3.54%	20:00:00
	Amazon.com Inc	213.85	213.85	219.63	212.81	-2.07%	20:00:02
	Ambassadors Group	5.04	5.04	5.14	5.00	0.40%	20:00:00
	Ambient Corp	4.35	4.35	4.50	4.33	-3.33%	19:59:00
	AMC Networks Inc	39.64	39.64	40.27	39.54	-0.90%	20:00:00
	Amedisys Inc	10.00	10.00	10.19	9.84	1.63%	20:00:00
	Amer Cap Strat	8.72	8.72	9.14	8.63	-3.96%	19:54:54
	Amerco	87.19	87.19	88.16	84.80	-0.21%	20:00:00
	Ameriana Bancorp	5.55	5.55	5.55	5.55	-7.50%	18:19:00
	America First Tax	5.68	5.68	5.77	5.57	0.85%	20:00:00
	America Movil SAB de CV	23.55	23.55	24.05	23.44	-2.84%	19:54:00
	American Capital Agency	31.03	31.03	31.40	30.98	0.16%	20:00:00
	American Capital Mortgage	23.57	23.57	23.66	23.27	1.29%	20:00:00
	American Caresource	0.500	0.500	0.510	0.495	0.00%	18:15:00
	American Dental	18.99	18.99	19.01	18.96	0.05%	09/02
	American Electric Tech	4.31	4.31	4.54	4.21	-2.05%	19:59:00
	American Independence Corp	4.56	4.56	4.56	4.55	1.11%	13:40:00
	American Learning	0.970	0.970	0.970	0.864	0.00%	19:31:00
	American National Bankshares	23.13	23.13	23.25	22.90	-0.34%	20:00:00
	American National Insurance	67.63	67.63	69.22	67.60	-1.43%	20:00:00
	American Pacific	8.11	8.11	8.21	8.10	0.00%	19:36:00
	American Public Education	28.33	28.33	28.57	27.90	1.00%	20:00:00
	American Railcar	21.15	21.15	21.77	21.03	-0.38%	20:00:00
	American Realty C	11.20	11.20	11.20	10.83	3.23%	20:00:00
	American River Bankshares	6.77	6.77	7.10	6.25	-4.38%	19:47:00
	American Science	48.79	48.79	50.00	48.57	-1.83%	20:00:00
	American Software	8.03	8.03	8.25	7.66	-2.31%	20:00:00
	American Superconductor	3.56	3.56	3.68	3.51	-1.39%	20:00:00
	American Woodmark	16.53	16.53	16.80	16.45	-0.12%	20:00:00
	Americas Car-Mart	41.70	41.70	42.98	41.60	-1.11%	20:00:00
	Amerigon Inc	12.44	12.44	12.79	12.43	-2.43%	20:00:00
	Ameris Bancorp	11.61	11.61	11.67	11.35	1.22%	20:00:00
	AMERISAFE	26.62	26.62	26.92	26.34	-0.11%	20:00:00
	AmeriServ	2.830	2.830	2.840	2.724	-1.05%	19:54:00
	Ameristar Casinos	18.12	18.12	18.68	18.04	-0.55%	20:00:00
	Ameritrans Capital	0.141	0.141	0.170	0.140	-29.46%	02/05
	Ames National Corp	20.28	20.28	20.72	20.11	0.55%	20:00:00
	Amgen Inc	69.15	69.15	70.70	68.53	-1.97%	20:00:02
	Amicus Therapeutics	4.67	4.67	4.89	4.50	-4.30%	20:00:00
	Amkor Technology	4.33	4.33	4.41	4.29	-1.59%	20:00:00
	Ampal-American Israel	0.189	0.189	0.195	0.154	22.86%	19:53:00
	Ampio Pharmaceuticals	2.67	2.67	2.85	2.63	-4.98%	20:00:00
	Amsurg Corp	27.59	27.59	28.37	27.50	-1.32%	20:00:00
	Amtech Systems	4.11	4.11	4.46	4.00	-7.85%	20:00:00
	AmTrust Financial	28.60	28.60	28.96	28.46	-0.42%	20:00:00
	Amylin Pharmaceuticals Inc	26.80	26.80	27.51	26.67	-1.51%	19:56:38
	Amyris	1.59	1.59	1.71	1.58	-5.62%	20:00:00
	Anacor Pharmaceuticals	5.31	5.31	5.45	5.26	-0.75%	20:00:00
	ANADIGICS	1.92	1.92	2.05	1.90	-4.00%	20:00:00
	Analogic Corp	64.90	64.90	65.56	64.28	-0.29%	20:00:00
	Analysts Internat	3.85	3.85	3.90	3.79	1.32%	19:59:00
	Anaren	18.53	18.53	19.15	18.45	-2.27%	20:00:00
	Ancestry.com	21.06	21.06	22.05	20.82	-3.17%	20:00:00
	Anchor Bancorp	10.74	10.74	10.74	9.55	-0.09%	19:53:00
	Andatee China Marine	2.47	2.47	2.73	2.42	-0.72%	19:44:00
	Angeion Corp	5.79	5.79	5.79	5.40	0.70%	19:52:00
	Angies List	13.07	13.07	13.59	13.00	-2.10%	20:00:00
	AngioDynamics	12.28	12.28	12.41	12.16	-0.16%	20:00:00
	Anika Therapeutics	13.50	13.50	13.75	13.34	0.75%	20:00:00
	Annapolis Bancorp	6.89	6.89	6.99	6.25	8.33%	17/05
	ANSYS	59.80	59.80	61.42	59.57	-2.14%	20:00:00
	Anthera Pharmaceuticals	1.95	1.95	2.03	1.89	-2.01%	20:00:00
	Apco Oil and Gas	23.88	23.88	24.30	22.81	-0.58%	20:00:00
	API Technologies	3.50	3.50	3.64	3.44	0.00%	20:00:00
	Apogee Enterprise	14.71	14.71	14.96	14.59	-1.21%	20:00:00
	Apollo Group Inc	32.02	32.02	32.34	31.95	0.44%	19:59:56
	Apollo Investment	6.59	6.59	6.83	6.55	-3.51%	20:00:00
	Apple Inc	530.38	530.38	543.41	522.18	0.05%	19:59:56
	Appliance Recycling	3.96	3.96	4.01	3.93	-1.22%	19:36:00
	Applied Materials Inc	10.36	10.36	10.67	10.35	-1.15%	19:56:50
	Applied MicroCircuits	5.28	5.28	5.57	5.25	-4.86%	20:00:00
	Approach Resource	29.12	29.12	29.62	28.47	-0.78%	20:00:00
	Apricus Biosciences	2.47	2.47	2.72	2.43	-5.36%	20:00:00
	Arabian American	9.28	9.28	9.65	9.07	-1.07%	30/03
	Arc Wireless	3.06	3.06	3.06	3.06	-0.33%	14:01:00
	ARCA biopharma	0.426	0.426	0.470	0.400	1.43%	19:58:00
	Arch Capital	38.42	38.42	39.31	38.23	-1.89%	20:00:00
	Archipelago Learning	11.09	11.09	11.10	11.07	0.09%	17/05
	Arctic Cat Inc	34.71	34.71	35.45	33.72	2.48%	20:00:00
	Ardea Biosciences	31.73	31.73	31.81	31.69	0.13%	20:00:00
	Arden Group	80.50	80.50	84.37	80.50	-3.14%	20:00:00
	Arena Pharma	5.52	5.52	5.70	5.44	-3.16%	19:59:35
	Argo Group Intern	28.29	28.29	28.55	28.28	-1.26%	20:00:00
	Ariad Pharmaceuticals	15.98	15.98	16.31	15.70	-1.96%	19:59:35
	Ariba	36.10	36.10	36.85	35.48	-1.45%	20:00:00
	Ark Restaurants Corp	14.59	14.59	14.59	14.50	0.02%	19:49:00
	Arkansas Best Corp	12.45	12.45	12.80	12.38	-1.58%	20:00:00
	ARM Holdings Plc	22.10	22.10	22.45	21.96	-1.12%	20:00:00
	Arotech Corp	0.860	0.860	0.910	0.850	-5.49%	19:41:00
	ArQule	5.78	5.78	6.21	5.74	-6.77%	20:00:00
	Array BioPharma Inc	3.58	3.58	3.79	3.51	-3.76%	20:00:00
	Arris Group Inc.	11.82	11.82	12.03	11.72	-1.17%	20:00:02
	Arrow Financial Corp	23.54	23.54	23.76	23.50	-0.30%	20:00:00
	Arrowhead Research Corp	4.23	4.23	4.77	4.11	-9.03%	19:57:00
	Artesian Resource	19.47	19.47	19.58	19.23	0.05%	20:00:00
	ArthroCare Corp	24.80	24.80	25.16	24.39	-0.36%	20:00:00
	Arts-Way Manufacturing	7.30	7.30	7.30	7.11	0.00%	19:59:00
	Aruba Networks	14.24	14.24	15.07	14.00	-6.93%	19:59:29
	ASB Bancorp	13.81	13.81	13.90	13.80	0.00%	19:38:00
	Ascena Retail	19.27	19.27	19.61	18.91	1.85%	20:00:00
	Ascent Capital	50.87	50.87	51.62	50.21	0.69%	20:00:00
	Ascent Solar Tech	0.550	0.550	0.600	0.531	3.58%	19:41:00
	Asia Entertainment	4.64	4.64	5.04	4.61	-6.26%	20:00:00
	Asia Pacific Wire	2.99	2.99	3.00	2.75	6.79%	19:59:00
	AsiaInfo-Linkage	11.10	11.10	11.46	11.01	-2.80%	20:00:00
	ASM International NV	36.06	36.06	36.99	36.04	-0.55%	19:56:00
	ASML Holding NV	44.88	44.88	45.64	44.85	-0.64%	20:00:00
	Aspen Technology	20.87	20.87	21.60	20.77	-3.33%	20:00:00
	AspenBio Pharma	0.560	0.560	0.640	0.550	-12.50%	20:00:00
	Asset Acceptance	5.52	5.52	5.60	5.36	-1.60%	20:00:00
	Associated Banc-Corp	12.45	12.45	12.77	12.43	-1.43%	20:00:00
	Asta Funding	8.73	8.73	8.87	8.50	0.11%	20:00:00
	Astea International	2.65	2.65	2.83	2.64	0.76%	19:50:00
	Astec Industries	28.25	28.25	29.01	28.00	-0.46%	20:00:00
	Astex Pharmaceuticals	1.592	1.592	1.630	1.570	-2.33%	20:00:00
	Astro-Med	8.13	8.13	8.20	8.12	0.74%	19:59:00
	Astronics Corp	26.58	26.58	27.06	26.24	-0.30%	20:00:00
	Astrotech Corp	1.140	1.140	1.160	1.110	0.00%	19:59:00
	Asure Software Inc	4.55	4.55	4.84	4.30	1.11%	19:58:00
	ATA Inc	6.80	6.80	6.80	6.75	0.74%	17/05
	athenahealth	72.02	72.02	72.96	71.73	0.03%	20:00:00
	Athens Bancshares	14.20	14.20	14.20	14.20	-0.25%	14:42:00
	Athersys	1.360	1.360	1.460	1.330	-4.23%	19:59:00
	Atlantic American	2.750	2.750	2.770	2.470	0.73%	19:58:00
	Atlantic Coast Federal Corp	2.04	2.04	2.15	2.04	-7.27%	19:46:00
	Atlantic Tele-Net	34.53	34.53	35.71	34.29	-0.83%	20:00:00
	Atlas Air Worldwide	45.78	45.78	46.50	45.62	0.00%	20:00:00
	Atmel Corp.	7.02	7.02	7.27	6.99	-3.31%	19:58:11
	ATMI Inc	19.47	19.47	19.61	19.30	-0.31%	20:00:00
	ATP Oil & Gas Cor	4.99	4.99	5.60	4.88	-9.75%	20:00:00
	AtriCure	7.96	7.96	8.31	7.87	-4.56%	20:00:00
	ATRION Corp	228.08	228.08	231.02	227.90	-0.83%	20:00:00
	Auburn National B	23.96	23.96	23.96	23.27	1.74%	16/05
	AudioCodes Ltd	1.82	1.82	1.90	1.82	-6.19%	20:00:00
	Australia Acquisition Corp	9.97	9.97	9.97	9.97	0.20%	17/05
	AuthenTec	3.65	3.65	3.92	3.57	-1.35%	20:00:00
	Authentidate Hold	0.720	0.720	0.720	0.700	2.84%	19:49:00
	Autobytel Inc	0.760	0.760	0.770	0.704	-1.30%	20:00:00
	Autodesk Inc	30.26	30.26	32.33	28.52	-12.87%	19:59:56
	Automatic Data Processing Inc	51.99	51.99	52.72	51.80	-1.01%	20:00:02
	AutoNavi Holdings	11.08	11.08	11.67	11.06	-3.82%	20:00:00
	Auxilium Pharmaceuticals	17.63	17.63	18.72	17.43	-3.82%	20:00:00
	Avago Technologies	30.02	30.02	30.25	29.71	-0.17%	20:00:03
	Avanir Pharmaceuticals	2.71	2.71	2.88	2.70	-5.07%	20:00:00
	Avatar Holdings I	12.04	12.04	12.11	11.50	3.70%	15/02
	AVEO Pharmaceuticals	11.28	11.28	11.67	11.00	-2.51%	20:00:00
	AVI BioPharma	0.610	0.610	0.670	0.433	-8.69%	20:00:00
	Aviat Networks	2.420	2.420	2.510	2.405	-2.81%	20:00:00
	Avid Technology	7.05	7.05	7.20	7.00	-0.56%	20:00:00
	Avis Budget Group	13.59	13.59	13.97	13.48	-0.95%	20:00:00
	Aware	5.49	5.49	5.60	5.41	-1.61%	20:00:00
	Axcelis Tech	1.050	1.050	1.090	1.040	-2.77%	20:00:00
	AXT Inc	3.81	3.81	3.88	3.76	1.06%	20:00:00
	B Communicationsons	4.80	4.80	5.11	4.80	-5.87%	20:00:00
	B.O.S. Better Onl	0.710	0.710	0.730	0.710	-6.57%	14:18:00
	Baidu	115.37	115.37	121.09	115.35	-1.73%	20:00:03
	Balchem Corp	29.67	29.67	29.71	28.73	2.74%	20:00:00
	Baldwin & Lyons (A)	23.00	23.00	23.33	21.24	-1.37%	17/05
	Baldwin & Lyons (B)	20.99	20.99	21.17	20.76	0.62%	20:00:00
	Ballard Power Systems Inc	1.19	1.19	1.24	1.18	-3.25%	19:58:08
	BancFirst Corp	37.72	37.72	38.39	37.53	-1.00%	20:00:00
	BancTrust Financial	1.620	1.620	2.110	1.500	-16.45%	19:58:00
	Bank Mutual Corp	3.44	3.44	3.53	3.44	-0.86%	20:00:00
	Bank of Commerce	4.08	4.08	4.08	3.91	3.29%	20:00:00
	Bank of Marin Ban	35.83	35.83	36.08	35.75	0.22%	20:00:00
	Bank of South Car	11.40	11.40	11.40	11.40	-0.09%	17:09:00
	Bank of the Carol	0.350	0.350	0.355	0.350	-1.44%	05/03
	Bank of the Ozark	29.45	29.45	29.81	29.21	-1.01%	20:00:00
	Bank Of Virginia	0.830	0.830	0.861	0.830	-2.35%	20:00:00
	BankFinancial Corp	7.17	7.17	7.27	6.93	1.85%	20:00:00
	Banner Corp	19.31	19.31	19.75	19.15	-1.13%	20:00:00
	Barrett Business	19.40	19.40	20.00	19.31	-3.39%	20:00:00
	Bassett Furniture	9.49	9.49	9.89	9.33	-3.75%	20:00:00
	BBCN Bancorp	10.62	10.62	10.89	10.59	-1.67%	20:00:00
	BCB Bancorp	10.36	10.36	10.84	10.16	-0.19%	20:00:00
	BCD Semiconductor	4.65	4.65	5.23	4.51	-7.00%	20:00:00
	BCSB Bancorp	14.79	14.79	14.79	14.79	6.48%	13:30:00
	BE Aerospace	41.59	41.59	42.53	41.48	-1.59%	20:00:00
	Beacon Federal	13.60	13.60	13.60	13.57	0.74%	18:57:00
	Beacon Roofing	24.20	24.20	24.86	24.13	-0.62%	20:00:00
	Beasley Broadcast	5.64	5.64	5.80	5.46	-0.53%	20:00:00
	bebe stores	6.09	6.09	6.37	6.05	-0.33%	20:00:00
	Bed Bath & Beyond Inc	68.84	68.84	69.95	68.18	-0.46%	20:00:03
	Bel Fuse Inc (A)	18.10	18.10	18.13	18.10	-3.31%	17/05
	Bel Fuse Inc (B)	17.02	17.02	17.40	16.85	-0.87%	20:00:00
	Beneficial Mutual	8.72	8.72	8.84	8.67	-0.11%	20:00:00
	Benihana Inc	13.12	13.12	13.45	13.05	-2.67%	20:00:00
	Berkshire Bancorp	8.20	8.20	8.49	7.56	0.99%	19:59:00
	Berkshire Hills B	22.14	22.14	22.34	22.05	-1.34%	20:00:00
	BG Medicine	3.99	3.99	4.00	3.79	3.64%	20:00:00
	BGC Partners	6.01	6.01	6.14	5.99	0.17%	20:00:00
	Bidz.com	0.755	0.755	0.760	0.710	54.08%	20:00:00
	Big 5 Sporting Go	6.65	6.65	6.80	6.63	-0.60%	20:00:00
	Bio-Reference Lab	19.88	19.88	20.77	19.41	-3.17%	20:00:00
	Bioanalytical Sys	1.177	1.177	1.180	1.140	0.60%	19:58:00
	BioClinica	5.05	5.05	5.15	5.00	-1.75%	19:36:00
	BioCryst Pharmaceuticals	3.30	3.30	3.40	3.25	-3.23%	20:00:00
	Biodel Inc	0.650	0.650	0.720	0.616	-2.77%	19:59:00
	BioDelivery	4.010	4.010	4.130	3.570	-1.72%	20:00:00
	BioFuel Energy	0.310	0.310	0.340	0.290	-6.09%	19:59:00
	Biogen Idec Inc	131.58	131.58	133.33	130.46	-0.98%	20:00:03
	BioLase Tech	2.46	2.46	2.49	2.34	2.07%	20:00:00
	BioLineRx Ltd	2.43	2.43	2.44	2.39	-1.14%	19:53:00
	BioMarin Pharmaceuticals	36.60	36.60	37.54	36.50	-1.56%	20:00:00
	BioMimetic Therapeutics	2.31	2.31	2.34	2.21	0.43%	20:00:00
	Bionovo	0.121	0.121	0.150	0.120	-16.55%	06/02
	BioSante Pharmaceuticals	0.340	0.340	0.372	0.340	-9.60%	20:00:00
	BioScrip	6.90	6.90	7.13	6.48	-2.82%	20:00:00
	BioSpecifics Tech	15.87	15.87	16.05	15.66	0.76%	20:00:00
	Biostar Pharmaceuticals	1.280	1.280	1.355	1.250	-2.29%	19:59:00
	Birner Dental Man	16.45	16.45	16.84	16.45	-2.32%	16/05
	Bitstream Inc	4.32	4.32	4.48	4.30	-3.79%	19/03
	BJs Restaurants	43.30	43.30	44.58	43.18	-1.46%	20:00:00
	Black Box Corp	21.77	21.77	22.08	21.75	-0.09%	20:00:00
	Black Diamond	9.01	9.01	9.13	8.93	-0.44%	20:00:00
	Blackbaud	26.22	26.22	26.61	25.47	2.86%	20:00:00
	Blackrock Kelso Capital	9.02	9.02	9.28	8.99	-0.88%	20:00:00
	Blue Dolphin Ener	9.59	9.59	11.10	9.00	-9.10%	27/02
	Blue Nile	29.38	29.38	30.29	28.51	-0.98%	20:00:00
	Blue Wolf Mongoli	10.10	10.10	10.10	10.10	4.66%	02/05
	Bluefly	1.60	1.60	1.67	1.60	-5.88%	17:23:00
	Blueknight Energy	6.76	6.76	6.85	6.69	0.90%	20:00:00
	BluePhoenix Solut	2.330	2.330	2.330	2.330	-2.51%	26/01
	BMC Software	41.66	41.66	43.05	41.54	-1.70%	20:00:03
	BNC Bancorp	7.97	7.97	7.97	7.30	4.46%	19:29:00
	Bob Evans Farms	39.01	39.01	39.71	38.84	-0.20%	20:00:00
	Body Central Corp	14.65	14.65	14.97	14.35	-0.75%	20:00:00
	BofI Holding	18.61	18.61	18.91	18.40	-1.06%	20:00:00
	Boingo Wireless	10.05	10.05	10.37	10.00	-1.47%	20:00:00
	BOK Financial Corp	55.54	55.54	56.30	55.40	-0.48%	20:00:00
	Bolt Technology C	12.48	12.48	12.90	12.20	0.73%	20:00:00
	Bona Film Group L	5.75	5.75	5.96	5.73	-2.54%	19:59:00
	Bonso Electronics	1.050	1.050	1.100	1.030	-2.78%	19:12:00
	Books-A-Million	3.05	3.05	3.09	3.05	0.00%	19:59:00
	Boston Private Fi	8.79	8.79	9.02	8.71	-1.24%	20:00:00
	Bottomline Techno	18.25	18.25	18.59	18.18	-0.38%	20:00:00
	Bravo Brio Restau	17.76	17.76	18.26	17.65	-2.26%	20:00:00
	BreitBurn Energy	16.86	16.86	17.35	16.70	-2.09%	20:00:00
	Bridge Bancorp	19.29	19.29	19.43	19.11	0.47%	20:00:00
	Bridge Capital Ho	15.03	15.03	15.06	14.81	1.28%	20:00:00
	Bridgeline Digita	1.370	1.370	1.490	1.370	-8.05%	19:59:00
	Bridgford Foods C	9.49	9.49	9.50	8.80	8.09%	16:40:00
	Brightpoint	5.07	5.07	5.20	5.04	-2.87%	20:00:00
	Britton & Koontz	8.00	8.00	8.08	7.93	-0.62%	17/05
	Broadcom Corp A	31.32	31.32	31.89	31.23	0.06%	20:00:03
	BroadSoft	26.38	26.38	28.03	26.22	-2.51%	20:00:00
	BroadVision	13.64	13.64	16.47	13.02	1.11%	20:00:00
	Broadway Financial	1.370	1.370	1.490	1.370	-8.05%	13:33:00
	Broadwind Energy	0.291	0.291	0.315	0.285	-3.22%	20:00:00
	Brocade Communications	4.62	4.62	5.00	4.59	-6.48%	19:57:17
	Brookline Bancorp	8.96	8.96	9.04	8.91	-0.44%	20:00:00
	Brooklyn Federal	0.842	0.842	0.844	0.842	-0.31%	06/01
	Brooks Automation	9.93	9.93	10.03	9.72	0.10%	20:00:00
	Bruker Corp	14.22	14.22	14.77	14.13	-2.74%	20:00:00
	Bryn Mawr Bank Co	20.25	20.25	20.37	20.15	0.25%	20:00:00
	BSB Bancorp	12.68	12.68	12.89	12.56	-1.48%	20:00:00
	BSD Medical Corp	1.64	1.64	1.73	1.58	-6.29%	19:57:00
	BSQUARE Corp	2.46	2.46	2.64	2.45	-4.65%	19:57:00
	BTU International	2.94	2.94	2.99	2.80	4.63%	19:58:00
	Buffalo Wild Wing	82.31	82.31	84.92	81.67	-1.45%	20:00:00
	Builders FirstSou	3.55	3.55	3.82	3.55	-7.31%	20:00:00
	Burcon NutraScien	7.250	7.250	7.450	7.210	2.11%	19:16:00
	C&F Financial Corp	33.50	33.50	33.89	32.75	-1.33%	20:00:00
	C.H. Robinson Worldwide Inc	58.88	58.88	60.16	58.75	-1.27%	20:00:03
	CA Technologies	24.97	24.97	25.64	24.92	-1.69%	20:00:03
	Cabot microelectr	32.37	32.37	32.88	32.28	-0.19%	19:59:56
	Cache	4.72	4.72	5.07	4.48	3.06%	20:00:00
	Cadence Design System Inc	9.91	9.91	10.15	9.90	-1.98%	19:58:05
	Cadence Pharmaceuticals	2.90	2.90	3.09	2.85	-6.45%	20:00:00
	Cadiz	8.21	8.21	8.63	7.70	5.26%	20:00:00
	Cal-Maine Foods	37.11	37.11	38.49	36.90	-2.57%	20:00:00
	Calamos Asset Management	11.12	11.12	11.36	11.06	-0.36%	20:00:00
	CalAmp Corp	6.14	6.14	6.31	6.07	-0.16%	20:00:00
	Calavo Growers	29.04	29.04	29.33	28.69	0.14%	20:00:00
	California First	15.31	15.31	15.74	15.25	0.26%	20:00:00
	Callidus Software	4.87	4.87	5.10	4.79	1.67%	20:00:00
	Calumet Specialty	21.63	21.63	22.86	21.40	-5.71%	20:00:00
	Cambium Learning	1.26	1.26	1.40	1.26	-8.03%	20:00:00
	Camco Financial	2.260	2.260	2.470	2.250	-1.74%	16/05
	Camden National	31.83	31.83	32.54	31.78	-0.06%	20:00:00
	Camtek Ltd	2.320	2.320	2.350	2.320	-2.52%	19:54:00
	Canadian Solar	2.70	2.70	3.02	2.65	-8.47%	20:00:00
	Canterbury Park	14.00	14.00	14.00	13.27	4.09%	19:59:00
	Cape Bancorp	8.23	8.23	8.24	8.02	1.98%	20:00:00
	Capella Education	30.44	30.44	30.98	30.24	-0.91%	20:00:00
	Capital Bank Corp	2.19	2.19	2.39	2.10	0.92%	20:00:00
	Capital City Bank	6.65	6.65	6.74	6.51	-0.60%	20:00:00
	Capital Product Partners	7.31	7.31	7.68	7.17	-3.43%	20:00:00
	Capital Southwest	101.52	101.52	104.05	101.02	-1.22%	20:00:00
	Capitol Federal Financial	11.72	11.72	11.89	11.70	-1.18%	20:00:00
	Capstone Turbine Corp	1.02	1.02	1.03	0.98	0.99%	19:59:56
	Carbonite	8.12	8.12	8.92	8.02	-8.25%	20:00:00
	Cardica	1.88	1.88	2.00	1.88	-3.09%	20:00:00
	Cardinal Financial	11.55	11.55	11.74	11.46	-0.26%	20:00:00
	Cardiome Pharma	0.45	0.45	0.46	0.40	2.27%	20:00:00
	CardioNet	2.18	2.18	2.20	1.99	-1.80%	19:59:00
	Cardiovascular	9.32	9.32	9.60	9.16	2.08%	20:00:00
	Cardtronics	28.19	28.19	29.71	28.15	-3.13%	20:00:00
	Career Education	6.45	6.45	6.60	6.41	-0.92%	20:00:00
	Caribou Coffee	10.24	10.24	10.67	10.15	-2.29%	20:00:00
	Carmike Cinemas	14.30	14.30	14.61	14.18	-1.38%	20:00:00
	Carolina Bank	5.62	5.62	5.74	5.30	-3.10%	19:59:00
	Carolina Trust	2.88	2.88	2.88	2.88	3.23%	16:29:00
	Carrizo Oil & Gas	25.04	25.04	26.17	24.95	-2.76%	20:00:00
	Carrollton Bancor	5.45	5.45	5.64	5.06	-0.91%	16/05
	Carrols Restauran	5.30	5.30	5.34	5.20	1.73%	20:00:00
	Carver Bancorp	4.95	4.95	4.95	4.95	-2.75%	13:30:00
	CAS Medical Systems Inc	1.976	1.976	2.000	1.910	-3.14%	20:00:00
	Cascade Bancorp	4.52	4.52	5.05	4.52	-7.38%	20:00:00
	Cascade Microtech	4.57	4.57	4.86	4.57	-1.66%	19:53:00
	Casella Waste Sys	5.53	5.53	5.70	5.50	-0.54%	20:00:00
	Caseys General	57.35	57.35	58.12	56.27	1.56%	20:00:00
	Cass Information	37.39	37.39	38.76	37.26	-2.50%	20:00:00
	Casual Male	2.83	2.83	2.85	2.76	-2.75%	20:00:00
	Catalyst Health	85.50	85.50	87.22	85.40	-1.68%	20:00:00
	Catalyst Pharmaceuticals	0.800	0.800	0.920	0.800	-7.41%	19:59:00
	Cathay General	15.67	15.67	16.14	15.63	-1.38%	20:00:00
	Cavco Industries	42.68	42.68	44.36	40.51	-2.89%	20:00:00
	Cavium	22.65	22.65	24.02	22.59	-4.67%	20:00:00
	Cazador Acquisition	9.89	9.89	9.89	9.88	0.20%	14/05
	Cbeyond	6.51	6.51	6.59	6.43	-0.76%	20:00:00
	CBOE Holdings	24.92	24.92	24.94	24.66	1.47%	20:00:00
	CE Franklin Ltd	9.30	9.30	9.30	9.11	1.69%	19:18:00
	CECO Environmenta	7.33	7.33	7.40	7.11	3.09%	20:00:00
	Celgene Corp	68.10	68.10	69.36	67.57	-1.40%	20:00:03
	Cell Therapeutics Inc	0.860	0.860	0.946	0.820	-7.28%	20:00:00
	Celldex Therapeutics	4.11	4.11	4.40	3.99	-3.69%	20:00:00
	Celsion Corp.	1.76	1.76	1.84	1.73	-2.22%	20:00:03
	Cent Euro Dstrb	4.21	4.21	4.28	4.08	-1.17%	19:59:32
	Centaurus 2002	9.39	9.39	9.49	9.33	0.32%	20:00:00
	Center Bancorp	10.08	10.08	10.11	9.96	0.60%	20:00:00
	CenterState Banks	7.56	7.56	7.70	7.46	0.13%	20:00:00
	Central Bancorp	30.50	30.50	30.53	30.50	0.07%	18:25:00
	Central European	6.40	6.40	6.77	6.31	-2.59%	20:00:00
	Central Federal	1.580	1.580	1.580	1.580	-14.22%	17/05
	Central Garden & Pet Co.	9.23	9.23	9.34	9.18	-0.11%	20:00:00
	Central Valley	7.19	7.19	7.19	7.19	2.28%	18:42:00
	Central Virginia	0.830	0.830	0.870	0.810	-3.49%	11/05
	Century Aluminum	6.80	6.80	6.98	6.51	-0.44%	20:00:00
	Century Bancorp	27.93	27.93	28.97	27.44	1.01%	20:00:00
	Century Casinos	2.91	2.91	3.04	2.90	-3.96%	20:00:00
	CEPHEID	35.41	35.41	36.85	35.28	-2.80%	20:00:00
	Ceradyne	24.58	24.58	24.84	24.00	1.86%	20:00:00
	Ceragon Networks	8.34	8.34	8.45	8.30	-1.48%	20:00:00
	Cereplast	0.453	0.453	0.480	0.453	-1.50%	19:47:00
	Cerner Corp	76.48	76.48	78.51	76.22	-1.96%	20:00:03
	Cerus Corp	3.38	3.38	3.47	3.28	-2.31%	20:00:00
	CEVA	15.47	15.47	16.25	15.34	-2.58%	20:00:00
	CFS Bancorp	5.46	5.46	5.53	5.45	1.11%	16:16:00
	Champion Industries	0.700	0.700	0.770	0.650	-6.67%	17/05
	Changyou.com Ltd	22.05	22.05	22.55	22.01	-0.85%	20:00:00
	Charles & Colvard	3.99	3.99	4.00	3.80	0.00%	19:59:00
	Charm Communications	9.31	9.31	9.40	8.72	-1.48%	20:00:00
	Charming Shoppes	7.31	7.31	7.33	7.31	0.00%	20:00:00
	Chart Industries	62.67	62.67	63.89	62.10	-0.43%	20:00:00
	Charter Communications	61.68	61.68	63.90	61.34	-2.62%	20:00:00
	Charter Financial	8.75	8.75	8.81	8.72	0.00%	20:00:00
	Check Point Soft Tech Ltd	53.09	53.09	53.89	52.52	-0.91%	19:59:59
	Chelsea Therapeutics	1.99	1.99	2.07	1.96	-1.97%	20:00:00
	Chemical Financial	20.91	20.91	21.46	20.79	-1.09%	20:00:00
	Cherokee Inc	11.06	11.06	11.30	11.01	-2.56%	20:00:00
	Cheviot Financial	8.55	8.55	8.68	8.54	-1.58%	19:26:00
	Chicopee Bancorp	14.64	14.64	14.64	14.15	2.92%	19:06:00
	China Advanced	1.75	1.75	1.75	1.65	1.74%	19:59:00
	China Auto Logist	0.530	0.530	0.600	0.530	-11.67%	19:50:00
	China Automotive	3.80	3.80	3.97	3.80	-3.06%	20:00:00
	China BAK Battery	0.670	0.670	0.700	0.650	1.52%	19:58:00
	China Biologic Products	8.10	8.10	8.49	7.94	-1.58%	20:00:00
	China Ceramics	2.91	2.91	3.06	2.91	-3.00%	20:00:00
	China CGame	0.213	0.213	0.280	0.213	-24.10%	17/02
	China Direct	0.323	0.323	0.370	0.323	-10.28%	20:00:00
	China Finance Onlilne	1.650	1.650	1.700	1.580	5.77%	19:59:00
	China Gerui	2.19	2.19	2.33	2.19	-2.67%	20:00:00
	China Grentech	3.11	3.11	3.14	3.10	-0.32%	17/04
	China Growth Equity	9.740	9.740	9.740	9.620	0.41%	16/05
	China HGS Real Estate	0.720	0.720	0.750	0.720	-4.00%	17:48:00
	China Housing &Land Develop	1.700	1.700	1.720	1.650	3.03%	19:55:00
	China Information	1.050	1.050	1.160	1.020	-4.55%	19:59:00
	China Jo-Jo Drugs	0.945	0.945	0.980	0.945	-0.51%	19:59:00
	China Lodging Gro	11.93	11.93	12.12	11.88	-0.58%	20:00:00
	China Medical Tech	1.82	1.82	1.97	1.80	-3.70%	06/02
	China Natural	6.68	6.68	6.71	6.68	-0.45%	15:58:00
	China Nuokang Bio	4.52	4.52	4.52	4.50	-0.86%	19:16:00
	China Precision	0.270	0.270	0.350	0.200	-22.84%	19:57:00
	China Real Estate	5.60	5.60	5.73	5.53	0.54%	20/04
	China Recycling	1.180	1.180	1.190	1.100	0.00%	19:59:00
	China Shengda Packaging	0.720	0.720	0.810	0.720	-15.29%	18:08:00
	China Sky One Med	1.090	1.090	1.390	1.000	-28.76%	15/02
	China Sunergy Co. Ltd	1.850	1.850	1.950	1.790	-1.60%	19/01
	China TechFaith	1.050	1.050	1.139	1.020	-7.08%	19:59:00
	China Technology	0.650	0.650	0.680	0.650	-0.02%	19:31:00
	China TransInfo	4.52	4.52	4.52	4.33	0.22%	19:59:00
	China Valves Tech	1.39	1.39	1.50	1.38	-5.45%	19:59:00
	China XD Plastics	4.93	4.93	4.98	4.81	1.65%	20:00:00
	China Yida	0.949	0.949	0.949	0.907	-0.08%	16:07:00
	ChinaCache	4.33	4.33	4.45	4.25	-4.42%	20:00:00
	ChinaCast	4.24	4.24	4.50	4.00	-4.50%	30/03
	ChinaEdu Corp	6.45	6.45	6.90	6.29	-5.15%	20:00:00
	ChinaNet Online	0.730	0.730	0.850	0.720	-2.67%	19:42:00
	Chindex International	9.16	9.16	9.20	8.94	1.89%	20:00:00
	ChipMOS TECHNOLOG	11.87	11.87	12.97	11.01	-6.54%	20:00:00
	Churchill Downs	59.50	59.50	60.79	59.07	-2.01%	20:00:00
	Chyron Corp	1.400	1.400	1.401	1.350	-5.40%	17/05
	Ciena	11.48	11.48	11.96	11.45	-2.42%	20:00:03
	CIFC Corp	6.48	6.48	6.59	6.08	6.75%	20:00:00
	Cimatron	4.30	4.30	4.60	4.30	-3.71%	19:59:00
	Cincinnati Financial Corp	34.22	34.22	34.80	34.11	-1.21%	20:00:03
	Cinedigm Digital	1.570	1.570	1.600	1.530	-2.48%	20:00:00
	Cintas Corp	36.50	36.50	36.96	36.43	-0.82%	20:00:03
	Cirrus Logic Inc.	24.95	24.95	25.85	24.83	-2.23%	19:59:56
	Cisco Systems Inc	16.47	16.47	16.64	16.37	-0.48%	19:59:59
	Citi Trends	14.34	14.34	14.60	14.20	-1.58%	20:00:00
	Citizens & Northe	18.10	18.10	18.30	17.89	0.56%	20:00:00
	Citizens Community	6.05	6.05	6.22	6.01	0.00%	19:56:00
	Citizens First Co	8.10	8.10	8.15	8.09	-0.98%	17:53:00
	Citizens Holding	19.45	19.45	19.45	19.39	3.73%	16/05
	Citizens Republic	15.71	15.71	16.13	15.50	-0.82%	20:00:00
	Citizens South Ba	6.14	6.14	6.20	6.14	-0.32%	19:59:00
	Citrix Systems Inc	74.82	74.82	76.85	74.60	-0.56%	20:00:03
	City Holding Comp	32.38	32.38	32.72	32.05	-0.37%	20:00:00
	City Telecom HK	10.29	10.29	10.52	10.24	-3.11%	19:59:00
	Clayton Williams	56.14	56.14	60.09	55.90	-2.52%	20:00:00
	Clean Diesel Tech	2.11	2.11	2.12	1.94	4.46%	19:59:56
	Clean Energy Fuel	12.59	12.59	13.49	12.53	-3.97%	20:00:00
	Cleantech	2.420	2.420	2.850	2.380	-12.32%	20:00:00
	Clearfield	3.99	3.99	4.04	3.90	1.01%	20:00:00
	ClearOne Communications	3.74	3.74	3.85	3.71	-0.27%	19:57:00
	Clearwire Corp	1.18	1.18	1.18	1.06	11.32%	19:56:41
	Cleveland BioLabs	1.32	1.32	1.41	1.32	-5.71%	20:00:00
	ClickSoftware Tech	8.67	8.67	8.87	8.56	-1.92%	20:00:00
	Clifton Savings	9.95	9.95	10.04	9.91	0.00%	20:00:00
	Clovis Oncology	18.49	18.49	19.66	18.34	-2.32%	20:00:00
	CME group Inc	258.00	258.00	262.79	256.30	1.74%	20:00:03
	CMS Bancorp	7.200	7.200	7.570	7.200	-2.70%	07/05
	CNB Financial Corp	15.19	15.19	15.52	15.09	-0.33%	20:00:00
	CNinsure Inc	5.91	5.91	6.07	5.86	-1.58%	19:59:00
	CoBiz Financial	6.08	6.08	6.16	5.92	1.00%	20:00:00
	Cobra Electronics	4.38	4.38	4.44	4.31	2.34%	19:59:00
	Coca-Cola Bottlin	60.47	60.47	61.78	60.14	-2.47%	20:00:00
	Codexis	3.12	3.12	3.23	3.01	-2.50%	20:00:00
	Codorus Valley	13.49	13.49	13.53	13.00	-0.80%	18:59:00
	Coffee Holding	6.64	6.64	6.99	6.50	-2.92%	20:00:00
	Cogent Communications	16.87	16.87	17.33	16.79	0.18%	20:00:00
	Cognex Corp	34.36	34.36	35.00	34.12	-0.61%	20:00:00
	Cognizant Tech Solutions	59.63	59.63	60.36	59.37	0.30%	20:00:03
	Cogo Group	1.960	1.960	2.020	1.930	-1.01%	19:59:00
	Coherent	45.46	45.46	46.34	45.23	-0.83%	20:00:00
	Cohu	9.82	9.82	10.04	9.80	-1.50%	20:00:00
	Coinstar	57.20	57.20	58.02	56.91	-1.38%	20:00:00
	Coldwater Creek	0.820	0.820	0.845	0.820	-1.20%	20:00:00
	Coleman Cable	8.80	8.80	8.95	8.57	2.56%	20:00:00
	Collectors Univer	14.87	14.87	15.00	14.05	6.06%	20:00:00
	Colonial Financial	12.92	12.92	13.10	12.90	-1.00%	17/05
	Colony Bankcorp	4.45	4.45	4.45	4.17	1.14%	19:52:00
	Columbia Banking	18.42	18.42	18.71	18.29	-0.81%	20:00:00
	Columbia Sportswear	46.82	46.82	47.20	46.40	-0.32%	20:00:00
	ColumbiaLaboratories	0.615	0.615	0.679	0.610	-7.27%	20:00:00
	Columbus McKinnon	13.33	13.33	13.42	13.19	0.15%	20:00:00
	CombiMatrix Corp	0.93	0.93	0.93	0.88	-4.91%	19:02:00
	Comcast Corp	27.99	27.99	28.30	27.89	-0.14%	20:00:00
	Comcast Corp	28.27	28.27	28.63	28.18	-0.26%	19:59:56
	Commerce Bancshar	37.88	37.88	38.52	37.86	-0.68%	20:00:00
	COMMERCEFIRST	13.71	13.71	13.77	13.66	-0.29%	16/05
	Commercial Nation	25.50	25.50	25.50	25.50	-1.53%	17/05
	Commercial Vehicl	9.21	9.21	9.34	9.04	-0.43%	20:00:00
	Commtouch Software	2.50	2.50	2.53	2.45	-3.47%	19:59:00
	Communications Sys	10.43	10.43	10.67	10.41	-1.04%	20:00:00
	Community Bank	13.10	13.10	13.15	13.10	0.38%	14:42:00
	Community Financial	3.56	3.56	3.80	3.56	-6.07%	19:13:00
	Community Partner	5.76	5.76	5.76	5.76	-3.99%	15:19:00
	Community Trust Bancorp	32.57	32.57	32.65	32.08	0.40%	20:00:00
	Community West Bancshares	2.220	2.220	2.520	2.220	0.45%	19:57:00
	CommVault Systems	50.98	50.98	51.73	50.47	-0.57%	20:00:00
	Complete Genomics	1.64	1.64	1.70	1.57	-2.96%	20:00:00
	Compressco Partners	12.94	12.94	13.48	12.76	-2.34%	19:26:00
	Compucredit	4.81	4.81	5.19	4.72	-8.56%	19:59:47
	Compugen Ltd	3.60	3.60	3.64	3.55	-0.83%	19:59:00
	Computer Programs	54.91	54.91	56.75	54.81	-1.82%	20:00:00
	Computer Task	12.44	12.44	13.00	12.38	-1.82%	20:00:00
	Compuware Corp	8.18	8.18	8.49	8.16	-3.31%	19:59:59
	comScore	18.23	18.23	18.83	18.02	-0.82%	20:00:00
	Comstock Homebuil	1.430	1.430	1.440	1.400	-2.73%	19:36:00
	Comtech Tele	28.98	28.98	29.60	28.74	-1.46%	20:00:00
	Comverge	1.740	1.740	1.770	1.740	-1.14%	15/05
	Comverse Technolo	6.19	6.19	6.46	6.18	-3.58%	20:00:00
	Conceptus	16.80	16.80	17.08	16.67	-0.59%	20:00:00
	Concur Tech	56.81	56.81	58.73	56.61	-1.87%	20:00:00
	Concurrent Comput	3.60	3.60	3.60	3.45	4.05%	19:43:00
	CONMED Corp	26.96	26.96	27.34	26.83	-1.03%	20:00:00
	Connecticut Water	27.19	27.19	27.33	27.00	0.07%	20:00:00
	Conns	16.98	16.98	17.25	16.69	-0.12%	20:00:00
	Consolidated Comm	17.18	17.18	17.40	17.15	-0.29%	20:00:00
	Consolidated Water	6.99	6.99	7.12	6.93	-0.29%	20:00:00
	Constant Contact	20.56	20.56	21.45	20.46	-3.97%	20:00:00
	Consumer Portfolio	1.715	1.715	1.750	1.710	-0.29%	19:50:00
	Convio	16.07	16.07	16.12	16.01	0.00%	04/05
	Copano Energy	25.03	25.03	26.84	24.24	-4.43%	20:00:00
	Copart	25.71	25.71	26.50	25.62	-1.49%	20:00:00
	Corcept Therapeutics	3.88	3.88	3.99	3.85	-1.27%	20:00:00
	Core-Mark Holding	42.97	42.97	43.25	42.83	-0.42%	20:00:00
	Corinthian Colleg	2.60	2.60	2.65	2.58	-1.89%	20:00:00
	Cornerstone OnDem	19.61	19.61	20.25	19.42	-1.26%	20:00:00
	Cornerstone Therapeutics	5.27	5.27	5.71	5.03	-0.57%	20:00:00
	Coronado Bioscien	6.42	6.42	7.11	6.27	-4.61%	20:00:00
	CorVel Corp	41.25	41.25	41.99	41.24	-0.82%	20:00:00
	Cosi	0.790	0.790	0.820	0.723	1.36%	19:59:00
	Cost Plus	21.92	21.92	21.95	21.92	0.00%	20:00:00
	CoStar Group	69.17	69.17	70.48	68.88	-1.30%	20:00:00
	Costco Wholesale Corp	82.94	82.94	84.19	82.66	-0.63%	20:00:03
	Courier Corp	10.30	10.30	10.62	10.25	-1.06%	20:00:00
	Covenant Transpor	3.16	3.16	3.46	3.11	0.96%	20:00:00
	Cowen Group	2.34	2.34	2.40	2.33	-0.43%	20:00:00
	CRA International	20.07	20.07	20.37	19.83	0.53%	20:00:00
	Cracker BarrelOld Country	56.55	56.55	57.58	56.26	-0.18%	20:00:00
	Craft Brewers All	6.15	6.15	6.26	6.12	-0.81%	21/03
	Cray Inc	10.10	10.10	10.52	10.05	-3.90%	20:00:00
	Credit Acceptance	86.09	86.09	87.06	84.81	1.67%	20:00:00
	Credo Petroleum	10.71	10.71	10.88	10.42	-1.02%	20:00:00
	Cree Inc.	28.49	28.49	29.92	28.35	-3.59%	20:00:03
	Crescent Financial	5.98	5.98	6.00	5.91	1.36%	20:00:00
	Cresud S.A.C.I.F.	7.69	7.69	8.06	7.61	-2.29%	20:00:00
	Crimson Explorati	3.95	3.95	4.11	3.92	-2.47%	20:00:00
	Crocs	15.49	15.49	16.37	15.38	-1.78%	19:58:44
	Cross Country	3.96	3.96	4.05	3.96	-1.00%	20:00:00
	Crossroads System	4.96	4.96	5.25	4.60	-7.12%	19:59:00
	Crosstex Energy Inc	13.10	13.10	13.55	12.98	-1.87%	20:00:00
	Crosstex Energy LP	14.69	14.69	15.18	14.32	-3.20%	20:00:00
	Crown Crafts	5.39	5.39	5.55	5.35	-1.28%	20:00:00
	Crown Media	1.500	1.500	1.520	1.470	0.00%	20:00:00
	Crumbs Bake Shop	2.25	2.25	2.43	2.15	-2.17%	19:20:00
	CryptoLogic Ltd	2.53	2.53	2.58	2.53	-1.93%	19:32:00
	CSG Systems	16.37	16.37	16.79	16.36	-1.50%	20:00:00
	CSP Inc	4.18	4.18	4.18	4.15	-1.18%	18:27:00
	CSR Plc	12.59	12.59	12.97	12.59	-3.67%	18:52:00
	CTC Media	9.48	9.48	9.60	9.39	0.00%	20:00:03
	CTI Industries Corp	5.01	5.01	5.02	5.01	0.80%	17/05
	Ctrip.com International	18.91	18.91	21.16	18.81	-9.56%	19:59:56
	Cubist Pharmaceuticals	39.83	39.83	41.01	39.61	-2.90%	20:00:00
	Cumberland Pharma	6.59	6.59	6.67	6.45	-1.79%	20:00:00
	Cumulus Media Inc	2.89	2.89	3.00	2.86	-2.36%	20:00:00
	Curis	4.47	4.47	4.67	4.40	-4.28%	20:00:00
	Cutera	7.00	7.00	7.25	6.92	-2.78%	20:00:00
	CVB Financial Corp	10.73	10.73	10.98	10.72	-0.74%	20:00:00
	CVD Equipment Corp	11.98	11.98	12.24	11.70	-1.80%	20:00:00
	Cyanotech Corp	8.08	8.08	8.09	7.21	1.89%	20:00:00
	CyberDefender Cor	0.059	0.059	0.135	0.050	-34.44%	02/03
	Cyberonics	38.65	38.65	39.99	38.44	-1.85%	20:00:00
	CyberOptics Corp	8.29	8.29	8.29	8.10	-0.12%	19:59:00
	Cybex Internation	1.900	1.900	1.930	1.870	-1.04%	19:59:00
	Cyclacel Pharmaceuticals	0.430	0.430	0.474	0.390	-10.40%	19:59:00
	Cymer	50.96	50.96	51.36	50.41	0.91%	20:00:00
	Cynosure	20.04	20.04	20.42	19.81	-2.20%	20:00:00
	Cypress semiconductor	12.55	12.55	12.86	12.48	-2.33%	20:00:00
	Cytokinetics	0.900	0.900	0.920	0.880	-0.55%	20:00:00
	Cytori Therapeutics	2.05	2.05	2.14	2.01	0.49%	20:00:00
	CytRx Corp	2.960	2.960	3.090	2.750	-1.33%	20:00:00
	D. Medical Industries	0.400	0.400	0.400	0.380	-3.87%	19:41:00
	Daegis Inc	1.200	1.200	1.200	1.142	1.69%	19:52:00
	Daily Journal Corp	83.75	83.75	84.95	81.90	-1.45%	19:59:00
	Daktronics	7.39	7.39	7.56	7.36	-0.94%	20:00:00
	DARA Biosciences	0.849	0.849	0.890	0.830	-2.40%	19:59:00
	Data I/O Corp	2.67	2.67	2.72	2.60	2.15%	19:59:00
	Datalink Corp	10.85	10.85	11.00	10.41	1.12%	20:00:00
	Dataram Corp	0.920	0.920	1.010	0.920	-7.07%	18:18:00
	Datawatch Corp	11.90	11.90	12.10	11.65	0.51%	20:00:00
	Dawson Geophysica	24.85	24.85	25.34	24.64	-0.80%	20:00:00
	DayStar Tech	1.090	1.090	1.180	1.000	-6.03%	20:00:00
	DDi Corp	12.98	12.98	13.00	12.98	0.15%	20:00:00
	DealerTrack Holdi	28.49	28.49	28.89	27.97	-1.32%	20:00:00
	Deckers Outdoor C	53.22	53.22	54.04	52.09	1.62%	20:00:00
	Deer Consumer Products	2.77	2.77	2.83	2.75	-2.12%	19:58:53
	Dehaier Medical Systems	1.850	1.850	1.890	1.590	2.78%	19:49:00
	Delcath Systems	1.99	1.99	2.03	1.96	-1.97%	20:00:00
	dELiAs Inc	1.450	1.450	1.500	1.420	2.11%	19:52:00
	Dell Inc	14.74	14.74	15.02	14.66	-1.34%	19:59:47
	Delta Natural Gas	21.27	21.27	21.98	20.98	-2.39%	20:00:00
	Deltek	10.12	10.12	10.36	10.01	-2.22%	20:00:00
	DemandTec	13.19	13.19	13.20	13.19	-0.04%	14/02
	Dendreon Corp.	7.27	7.27	7.74	6.94	-4.97%	19:59:29
	Dennys Corp	3.98	3.98	4.13	3.95	-1.49%	20:00:00
	DENTSPLY International Inc	37.29	37.29	38.10	36.69	-1.58%	20:00:04
	Depomed	5.12	5.12	5.32	5.00	-3.40%	20:00:00
	Derma Sciences	8.98	8.98	9.27	8.82	-2.81%	20:00:00
	Descartes Systems Group	8.08	8.08	8.09	7.91	-1.34%	18:00:00
	Destination Mater	19.32	19.32	19.49	18.90	1.20%	20:00:00
	Deswell Industries	2.50	2.50	2.57	2.50	0.00%	19:54:00
	DexCom	10.41	10.41	10.56	10.33	-0.10%	20:00:00
	DFC Global Corp	15.57	15.57	15.66	15.34	0.00%	20:00:00
	Dial Global	2.39	2.39	2.82	2.30	-14.34%	20:00:00
	Dialogic	0.750	0.750	0.790	0.750	-1.26%	20:00:00
	Diamond Foods	22.64	22.64	23.08	22.28	-1.44%	20:00:00
	Diamond Hill Inve	69.55	69.55	71.97	69.25	-1.09%	20:00:00
	Diana Containersh	6.72	6.72	7.11	6.71	-3.59%	20:00:00
	Digi International	8.76	8.76	8.88	8.69	-0.23%	20:00:00
	Digimarc Corp	24.68	24.68	24.97	24.25	0.28%	20:00:00
	Digirad Corp	2.280	2.280	2.280	2.220	0.00%	20:00:00
	Digital Ally	0.625	0.625	0.625	0.625	0.81%	16:45:00
	Digital Generatio	8.34	8.34	8.46	8.25	-1.07%	20:00:00
	Digital River	14.61	14.61	15.02	14.51	-0.81%	20:00:00
	Dime Community Ba	13.50	13.50	13.68	13.38	-0.37%	20:00:00
	Diodes Inc	18.80	18.80	19.39	18.76	-1.31%	20:00:00
	DIRECTV Class A	45.38	45.38	46.40	45.28	-1.48%	20:00:03
	Discovery Communications (B)	48.550	48.550	48.560	48.550	-1.44%	19:10:00
	Discovery Communications (C)	44.05	44.05	45.00	43.92	-1.30%	20:00:00
	Discovery Communications Inc	48.37	48.37	49.49	48.26	-1.45%	20:00:03
	Discovery Laborat	2.380	2.380	2.550	2.300	-3.64%	20:00:00
	DISH Network Corp	28.48	28.48	29.41	28.42	-2.26%	20:00:03
	Ditech Networks	0.890	0.890	0.890	0.820	11.24%	19:58:00
	DNB Financial Corp	13.55	13.55	13.56	13.29	-1.60%	17/05
	Dollar Tree Inc	95.19	95.19	96.07	92.70	0.06%	20:00:03
	Donegal Group (A)	15.06	15.06	15.17	14.85	1.14%	20:00:00
	Donegal Group (B)	16.850	16.850	16.850	16.850	-0.35%	15/05
	Donnelley, R.R. & Sons	10.19	10.19	10.61	10.05	1.70%	20:00:04
	Dorchester Minera	22.80	22.80	23.06	22.76	0.04%	19:58:00
	Dorman Products	49.84	49.84	52.12	49.49	-3.88%	20:00:00
	Dot Hill Systems	1.130	1.130	1.200	1.110	-1.74%	20:00:00
	Double Eagle Petr	4.72	4.72	4.93	4.68	0.00%	19:59:00
	Dover Saddlery	4.28	4.28	4.28	4.15	-0.47%	19:55:00
	DragonWave Inc	3.11	3.11	3.20	3.07	0.81%	20:00:00
	Dreamworks animation skg	17.27	17.27	17.55	17.25	-0.69%	19:59:56
	Dryships	2.14	2.14	2.24	2.14	-0.47%	19:45:18
	DSP Group	5.91	5.91	5.96	5.79	1.90%	20:00:00
	DTS	28.15	28.15	28.44	27.96	-0.28%	20:00:00
	Duckwall-Alco Sto	8.12	8.12	8.12	8.02	0.00%	20:00:00
	Dunkin Brands Group	31.41	31.41	32.13	31.35	0.00%	20:00:03
	Durect Corp	0.760	0.760	0.820	0.750	-2.55%	20:00:00
	DUSA Pharmaceuticals	5.17	5.17	5.20	4.96	0.98%	20:00:00
	DXP Enterprises	45.63	45.63	47.05	45.07	0.04%	20:00:00
	Dyax Corp	1.610	1.610	1.690	1.570	0.00%	20:00:00
	Dynacq Healthcare	0.720	0.720	0.720	0.720	-1.37%	19:58:00
	Dynamic Materials	18.01	18.01	18.53	17.83	-2.38%	20:00:00
	Dynamics Research	6.53	6.53	6.58	6.21	3.98%	20:00:00
	Dynasil Corp	1.390	1.390	1.500	1.390	-7.33%	18:44:00
	Dynatronics Corp	0.586	0.586	0.600	0.550	-0.68%	18:44:00
	Dynavax Tech	3.59	3.59	3.76	3.57	-4.52%	20:00:00
	DynaVox Inc	1.53	1.53	1.58	1.51	-0.65%	20:00:00
	E-TRADE Financial Corp	8.46	8.46	8.73	8.41	-1.63%	19:59:23
	Eagle Bancorp	16.02	16.02	16.16	16.00	0.13%	20:00:00
	Eagle Bancorp Mon	10.10	10.10	10.23	10.00	-0.59%	17:54:00
	Eagle Bulk Shippi	0.960	0.960	1.000	0.950	-2.61%	20:00:00
	Eagle Rock Energy	8.94	8.94	9.14	8.92	0.11%	20:00:00
	EarthLink	8.38	8.38	8.49	8.35	-0.83%	20:00:00
	East West Bancorp	21.27	21.27	21.72	21.22	-1.25%	20:00:00
	Eastern Insurance	14.68	14.68	14.75	14.40	-0.81%	20:00:00
	Eastern Virginia	4.18	4.18	4.18	4.05	1.95%	17/05
	EasyLink Services	7.15	7.15	7.17	7.15	-0.14%	20:00:00
	eBay Inc.	38.36	38.36	39.42	38.22	-1.72%	20:00:03
	Ebix Inc	18.48	18.48	18.81	18.41	-1.70%	20:00:00
	Echelon Corp	3.48	3.48	3.57	3.43	0.87%	20:00:00
	Echo Global Logis	16.91	16.91	17.73	16.54	-4.73%	20:00:00
	Echo Therapeutics	1.67	1.67	1.74	1.60	-3.47%	19:59:00
	EchoStar Corp	26.75	26.75	27.84	26.62	-3.43%	20:00:00
	Ecology and Envir	13.87	13.87	14.48	13.80	-0.67%	19:36:00
	Ecotality	0.670	0.670	0.719	0.650	-1.47%	19:54:00
	Edac Technologies	9.99	9.99	10.55	9.75	-2.92%	20:00:00
	EDAP TMS SA	1.800	1.800	1.850	1.640	5.88%	19:59:00
	Edelman Financial	8.71	8.71	8.75	8.71	-0.23%	20:00:00
	EDGAR Online	0.740	0.740	0.800	0.740	-1.33%	19:53:00
	Edgewater Technol	4.10	4.10	4.12	4.00	2.50%	20:00:00
	Education Managem	9.30	9.30	9.32	8.73	3.33%	20:00:00
	Educational Devel	4.60	4.60	4.60	4.59	1.99%	17/05
	eFuture Informati	4.03	4.03	4.03	4.03	2.03%	16:50:00
	eGain Communications	3.95	3.95	4.20	3.94	-3.19%	20:00:00
	eHealth	17.45	17.45	17.63	17.28	0.00%	20:00:00
	Einstein Noah Res	15.54	15.54	16.06	15.25	-2.51%	20:00:00
	Elbit Imaging Ltd	2.33	2.33	2.33	2.12	0.00%	18:14:00
	Elbit Systems Ltd	33.93	33.93	34.47	33.88	-0.21%	19:58:00
	Elecsys Corp	3.77	3.77	3.93	3.77	-1.95%	19:21:00
	Electro Rent Corp	14.83	14.83	15.16	14.71	-1.20%	20:00:00
	Electro Scientifi	12.71	12.71	12.96	12.54	-1.55%	20:00:00
	Electro-Sensors	4.05	4.05	4.07	4.05	-0.25%	16:39:00
	Electronic Arts	14.10	14.10	14.41	14.00	-0.98%	19:58:38
	Electronics for I	15.64	15.64	16.43	15.55	-4.05%	20:00:00
	Elizabeth Arden	35.11	35.11	35.62	34.81	0.09%	20:00:00
	eLong	14.26	14.26	14.77	13.70	-3.45%	19:55:00
	Eltek Ltd	1.240	1.240	1.260	1.210	-3.13%	19:47:00
	EMC Insurance Gro	19.37	19.37	20.20	19.13	-0.41%	20:00:00
	Emclaire Financial	18.87	18.87	18.87	18.87	-1.20%	15/05
	EMCORE Corp	3.870	3.870	4.030	3.810	-3.25%	20:00:00
	Emmis Communications	1.490	1.490	1.550	1.400	0.68%	19:59:00
	Empire Resorts	1.800	1.800	1.850	1.800	0.56%	12/01
	Encore Bancshares	20.43	20.43	20.53	20.32	-0.10%	20:00:00
	Encore Capital Gr	24.44	24.44	25.18	24.18	-1.49%	20:00:00
	Encore Wire Corp	24.52	24.52	24.86	24.34	-0.37%	20:00:00
	Endo Pharmaceuticals	32.87	32.87	33.42	32.73	-1.26%	20:00:00
	Endocyte	6.35	6.35	6.48	6.07	-0.16%	20:00:00
	Endologix Inc	13.99	13.99	14.46	13.90	-1.76%	20:00:00
	Energy Conversion Devices	0.14	0.14	0.17	0.14	-6.67%	23/02
	Energy Recovery	2.15	2.15	2.16	2.14	0.00%	20:00:00
	Energy XXI (Bermuda)	29.38	29.38	30.25	29.20	0.07%	20:00:00
	EnerNOC	5.57	5.57	5.79	5.41	-1.59%	20:00:00
	ENGlobal Corp	1.65	1.65	1.72	1.64	-0.60%	20:00:00
	Enstar Group Ltd	90.68	90.68	94.21	90.60	-3.34%	20:00:00
	Entegris Inc.	7.52	7.52	7.73	7.52	-1.96%	19:49:33
	EnteroMedics Inc	2.970	2.970	3.000	2.860	0.34%	20:00:00
	Enterprise Bancor	14.93	14.93	15.50	14.83	-0.60%	20:00:00
	Enterprise Financial	11.18	11.18	11.55	11.11	-1.93%	20:00:00
	EntreMed	1.940	1.940	2.072	1.880	-2.02%	19:59:00
	Entropic Communications	3.56	3.56	3.74	3.51	-5.07%	20:00:00
	Enzon Pharmaceuticals	6.02	6.02	6.07	5.98	-0.33%	20:00:00
	eOn Communications	1.100	1.100	1.100	0.990	5.78%	18:58:00
	EPIQ Systems	10.97	10.97	11.17	10.95	0.00%	20:00:00
	ePlus Inc	30.17	30.17	30.21	29.56	0.37%	20:00:00
	Epoch Holding Cor	24.05	24.05	24.72	23.89	-1.31%	20:00:00
	Epocrates	7.82	7.82	8.00	7.63	-0.38%	20:00:00
	Equinix, inc.	147.81	147.81	157.19	146.76	-3.42%	20:00:03
	eResearch Tech	7.79	7.79	7.89	7.76	-0.89%	20:00:00
	Ericsson L M Tel Co	8.36	8.36	8.55	8.32	0.60%	19:58:05
	Erie Indemnity Co	69.98	69.98	70.50	69.97	-0.04%	20:00:00
	ESB Financial Corp	12.84	12.84	13.20	12.62	0.23%	20:00:00
	Escalade	5.67	5.67	5.67	5.58	0.35%	17/05
	Escalon Medical C	0.880	0.880	0.920	0.880	-4.35%	18:59:00
	ESSA Bancorp	10.42	10.42	10.45	9.76	1.17%	20:00:00
	Essex Rental Corp	3.16	3.16	3.25	2.95	-0.32%	20:00:00
	Euro Tech Holding	4.110	4.110	4.150	3.790	-1.67%	18:46:00
	Euronet Worldwide	18.38	18.38	19.05	18.23	-2.96%	20:00:00
	Euroseas Ltd	1.27	1.27	1.48	1.25	-11.19%	19:59:00
	EV Energy Partner	50.82	50.82	52.90	50.23	-4.20%	20:00:00
	Evolving Systems	6.74	6.74	7.01	6.61	1.20%	19:59:00
	Exact Sciences Co	9.88	9.88	10.05	9.69	-1.30%	20:00:00
	Exactech	16.52	16.52	16.79	16.46	0.12%	20:00:00
	Exar Corp	7.90	7.90	8.05	7.89	-1.13%	20:00:00
	Exceed Company Lt	1.82	1.82	1.87	1.81	-2.67%	19:54:00
	Exelixis	4.61	4.61	4.75	4.58	-1.71%	20:00:00
	EXFO Inc	6.33	6.33	6.46	6.25	-1.40%	20:00:00
	Exide Techie	2.34	2.34	2.41	2.31	0.00%	20:00:00
	ExlService Holdin	25.35	25.35	25.68	25.07	-0.98%	20:00:00
	Expedia Inc	40.72	40.72	41.57	40.57	-0.92%	20:00:03
	Expeditors Intl of Washington Inc	37.32	37.32	37.74	37.18	-0.61%	20:00:03
	Exponent	47.13	47.13	47.53	46.81	0.45%	20:00:00
	Express Scripts Inc	50.88	50.88	51.54	50.65	-0.92%	19:59:59
	Exterran Partners	20.59	20.59	20.88	20.49	-0.15%	20:00:00
	Extreme Networks	3.43	3.43	3.51	3.39	-0.58%	19:57:11
	EZchip Semiconductor	37.41	37.41	39.02	37.35	-4.40%	20:00:00
	EZCORP	23.77	23.77	24.11	23.73	-0.46%	20:00:00
	F5 Networks Inc	112.71	112.71	116.99	112.34	-3.23%	19:59:53
	Facebook Inc	38.23	38.23	45.00	38.00	0.61%	20:00:00
	FairPoint Communications	5.33	5.33	5.61	5.30	-1.84%	20:00:00
	FalconStor Softwa	2.64	2.64	2.76	2.60	-3.30%	20:00:00
	Famous Daves of	9.99	9.99	10.32	9.99	-3.01%	20:00:00
	Farmer Brothers C	7.33	7.33	7.41	7.19	0.41%	20:00:00
	Farmers Capital B	6.60	6.60	6.60	6.48	1.54%	16:07:00
	Farmers National	6.51	6.51	6.63	6.31	0.46%	20:00:00
	FARO Technologies	48.43	48.43	49.21	47.60	1.19%	20:00:00
	Fastenal Co	41.86	41.86	42.83	41.72	-1.11%	20:00:03
	Fauquier Bankshar	12.65	12.65	12.65	12.62	0.40%	17/05
	FBR & Co	2.61	2.61	2.71	2.61	-2.97%	19:54:04
	Federal-Mogul Cor	11.02	11.02	11.40	11.00	-2.74%	20:00:00
	FedFirst Financial	14.05	14.05	14.05	14.05	-0.07%	15:27:00
	FEI Company	43.18	43.18	43.96	43.00	-1.19%	20:00:00
	Female Health Com	5.54	5.54	5.62	5.46	0.54%	20:00:00
	FFD Financial Corp	16.50	16.50	16.50	16.50	-1.20%	15/05
	FiberTower Corp	0.180	0.180	0.270	0.180	-17.05%	27/01
	Fidelity Bancorp	11.00	11.00	11.00	10.65	0.00%	17/05
	Fidelity Southern	8.62	8.62	8.71	8.50	-0.92%	20:00:00
	Fifth Street Finance Corp	9.02	9.02	9.17	8.99	-0.93%	20:00:00
	Fifth Third Bancorp (OH)	13.35	13.35	13.43	13.25	0.41%	19:59:29
	Financial Engines	19.96	19.96	20.27	19.79	0.55%	20:00:00
	Financial Institutions	16.58	16.58	16.87	16.39	0.24%	20:00:00
	Finisar Corp	13.68	13.68	14.09	13.65	-1.23%	20:00:00
	First Advantage B	13.15	13.15	13.20	13.15	-0.75%	11/05
	First Bancorp	9.26	9.26	9.52	9.13	-1.17%	20:00:00
	First Bancorp (ME)	13.91	13.91	13.97	13.70	1.02%	20:00:00
	First Bancshares	5.30	5.30	6.00	5.30	0.00%	18:59:00
	First Busey Corp	4.61	4.61	4.69	4.55	-0.65%	20:00:00
	First Business	21.92	21.92	22.00	21.12	0.79%	19:59:00
	First California	6.81	6.81	6.82	6.75	-0.22%	20:00:00
	First Capital	20.57	20.57	20.57	20.57	-0.15%	16/05
	First Capital Inc	2.20	2.20	2.20	2.12	0.00%	18:41:00
	First Cash Financial	37.35	37.35	37.62	36.91	0.73%	20:00:00
	First Citizens Banc Corp	6.45	6.45	6.78	6.44	-0.46%	17/05
	First Citizens Bancshares	165.00	165.00	169.79	164.89	-1.29%	20:00:00
	First Clover Leaf	6.00	6.00	6.10	6.00	3.81%	19:46:00
	First Community B	12.30	12.30	12.59	12.24	-1.36%	20:00:00
	First Community Corp	8.00	8.00	8.24	8.00	0.00%	19:45:00
	First Connecticut	13.04	13.04	13.14	12.85	0.85%	20:00:00
	First Defiance	15.97	15.97	16.37	15.89	-0.56%	20:00:00
	First Federal Ban	8.24	8.24	8.31	8.12	-0.12%	20:00:00
	First Federal of Northern Michigan	3.51	3.51	3.53	3.31	-0.28%	17/05
	First Financial Bancorp	15.87	15.87	16.18	15.86	-0.81%	20:00:00
	First Financial Bankshares	31.64	31.64	32.13	31.59	-0.72%	20:00:00
	First Financial Corp	28.27	28.27	28.98	28.21	-1.50%	20:00:00
	First Financial Holdings	10.11	10.11	10.59	10.05	-3.62%	20:00:00
	First Financial Northwest	7.85	7.85	7.91	7.75	0.38%	19:59:00
	First Financial Service	3.879	3.879	3.879	3.390	12.44%	19:31:00
	First Interstate	13.58	13.58	13.82	13.50	-0.51%	20:00:00
	First M & F Corp	4.15	4.15	4.17	4.15	-1.66%	19:24:00
	First Merchants Corp	11.93	11.93	12.22	11.88	-0.08%	20:00:00
	First Midwest Ban	10.06	10.06	10.25	10.03	-0.40%	20:00:00
	First Niagara	8.20	8.20	8.36	8.15	-1.32%	20:00:00
	First PacTrust	10.72	10.72	10.97	10.59	0.56%	20:00:00
	First Savings Financial	17.61	17.61	17.61	17.61	-0.11%	13:30:00
	First Security	2.75	2.75	3.13	2.75	-11.58%	19:59:00
	First Solar Inc	13.66	13.66	15.10	13.65	-8.44%	20:00:03
	First South Bancorp	4.58	4.58	4.61	4.20	-0.43%	19:59:00
	First United Corp	5.41	5.41	5.79	5.20	1.69%	19:53:00
	Firstbank Corp	10.00	10.00	10.09	9.83	-0.99%	19:59:00
	FirstCity Financial	8.65	8.65	8.81	8.65	-1.82%	20:00:00
	FirstMerit Corp	15.91	15.91	16.37	15.86	-1.61%	20:00:00
	FirstService Corp	26.24	26.24	26.69	26.08	-0.46%	20:00:00
	Fiserv Inc	64.61	64.61	65.74	64.54	-1.10%	19:59:56
	Fisher Communications	28.05	28.05	29.52	27.95	-0.71%	20:00:00
	Flamel Tech	4.63	4.63	4.75	4.50	0.24%	19:59:00
	Flexsteel Industries	19.86	19.86	20.63	19.49	-3.12%	20:00:00
	Flextronics Intl Ltd	6.39	6.39	6.71	6.38	-2.43%	19:59:05
	FLIR Systems Inc	20.38	20.38	20.76	20.30	-0.83%	19:58:32
	Flow International	2.98	2.98	3.05	2.97	-0.67%	20:00:00
	Fluidigm Corp	13.71	13.71	13.90	13.55	0.22%	20:00:00
	Flushing Financial	13.04	13.04	13.39	12.99	-1.73%	20:00:00
	FNB United Corp	29.29	29.29	29.30	26.38	6.51%	20:00:00
	Focus media holding	20.47	20.47	21.65	20.35	-3.81%	19:59:56
	Fonar Corp	4.020	4.020	4.510	3.970	-9.66%	20:00:00
	Food Technology Service	6.26	6.26	6.52	6.20	2.62%	19:59:00
	Forbes Energy Ser	4.77	4.77	5.02	4.67	-3.64%	20:00:00
	FormFactor	5.78	5.78	5.89	5.71	-0.34%	20:00:00
	Formula Systems (1985) Ltd	16.09	16.09	16.09	16.02	-0.25%	19:36:00
	Forrester Research	33.00	33.00	33.45	32.77	-1.17%	20:00:00
	Fortinet	22.44	22.44	23.57	22.32	-3.65%	20:00:00
	Forward Air Corp	30.63	30.63	30.75	30.17	0.82%	20:00:00
	Forward Industries	1.680	1.680	1.940	1.680	-9.19%	20:00:00
	Fossil	70.28	70.28	72.93	69.88	-0.79%	20:00:00
	Foster Wheeler AG	18.74	18.74	19.20	18.66	-0.16%	19:59:56
	Fox Chase Bancorp	13.10	13.10	13.15	12.91	1.16%	20:00:00
	Francescas Holdings Corp	21.82	21.82	22.18	21.02	-0.55%	20:00:00
	Franklin Electric	47.61	47.61	48.94	47.37	-0.02%	20:00:00
	Franklin Financial	15.08	15.08	15.33	15.05	-0.85%	20:00:00
	Freds	14.16	14.16	14.33	13.75	1.00%	20:00:00
	FreeSeas Inc	0.680	0.680	0.700	0.660	3.03%	19:49:00
	Freightcar Americ	19.29	19.29	20.11	19.20	-2.77%	20:00:00
	Frequency Electro	7.11	7.11	7.49	7.02	-1.93%	19:56:00
	FriendFinder Netw	1.430	1.430	2.150	1.280	-16.37%	20:00:00
	Frontier Communications Corp	3.22	3.22	3.38	3.20	-4.42%	19:58:05
	Frozen Food Expre	1.230	1.230	1.340	1.200	-0.81%	19:55:00
	FSI International	3.69	3.69	3.87	3.69	-3.15%	20:00:00
	Fuel Systems Solutions	15.33	15.33	15.99	15.26	-4.07%	20:00:00
	Fuel Tech	3.58	3.58	3.93	3.54	-7.01%	20:00:00
	FuelCell Energy	1.000	1.000	1.030	0.961	4.16%	20:00:00
	Fulton Financial	10.11	10.11	10.20	10.08	-0.10%	20:00:00
	Furiex Pharmaceuticals	15.76	15.76	15.81	14.65	6.78%	20:00:00
	Fushi Copperweld	6.30	6.30	6.38	6.21	1.12%	20:00:00
	Fuwei Films (Holdings) Co.	0.910	0.910	0.955	0.850	3.41%	19:59:00
	FX Energy	5.01	5.01	5.25	5.00	0.00%	20:00:00
	G&K Services	30.84	30.84	31.46	30.35	0.33%	20:00:00
	G-III Apparel Gro	24.08	24.08	24.55	23.87	-1.35%	20:00:00
	G. Willi-Food Int	4.40	4.40	4.55	4.25	-3.08%	19:57:00
	Gaiam	4.06	4.06	4.18	3.99	2.53%	20:00:00
	Galena Biopharma	1.490	1.490	1.600	1.350	-6.88%	20:00:00
	Gaming Partners I	6.36	6.36	6.54	6.19	-1.24%	20:00:00
	Garmin Ltd	42.98	42.98	43.84	42.80	-1.60%	20:00:03
	Geeknet	14.63	14.63	14.86	14.34	0.97%	20:00:00
	Gen-probe Inc	80.66	80.66	81.00	80.64	-0.26%	19:59:56
	Gencor Industries	7.00	7.00	7.00	6.98	0.29%	20:00:00
	General Communications	7.01	7.01	7.03	6.80	1.74%	20:00:00
	General Finance	3.09	3.09	3.15	3.00	3.00%	19:17:00
	Genetic Tech	2.35	2.35	2.57	2.31	-9.27%	20:00:00
	GenMark Diagnosti	4.54	4.54	4.65	4.50	-0.87%	19:52:00
	Genomic Health	31.65	31.65	32.79	31.52	-3.33%	20:00:00
	Gentex Corp	21.64	21.64	22.52	21.56	-3.35%	20:00:00
	Gentium SpA	9.63	9.63	9.71	8.62	2.45%	20:00:00
	Gentiva Health Se	6.48	6.48	6.71	6.31	-0.92%	20:00:00
	GenVec	2.51	2.51	2.58	2.44	2.53%	19:59:00
	GeoEye	19.19	19.19	19.50	19.09	-0.21%	20:00:00
	GeoMet	0.250	0.250	0.350	0.214	-16.67%	19:54:00
	GeoResources	33.48	33.48	34.75	33.25	-2.36%	20:00:00
	German American B	18.43	18.43	18.59	18.27	0.71%	20:00:00
	Geron Corp	1.370	1.370	1.430	1.370	-2.84%	20:00:00
	Gevo	5.60	5.60	5.84	5.54	0.00%	20:00:00
	Gibraltar Industries	10.34	10.34	10.56	10.15	-0.29%	20:00:00
	Giga-tronics Inco	1.080	1.080	1.080	1.065	0.00%	19:50:00
	GigaMedia Ltd	1.110	1.110	1.130	1.050	0.00%	19:59:00
	Gilat Satellite N	3.73	3.73	3.81	3.71	-0.80%	19:56:00
	Gilead Sciences Inc	49.94	49.94	50.38	49.71	-0.32%	19:59:53
	Given Imaging Ltd	17.29	17.29	17.50	17.24	-0.29%	20:00:00
	Glacier Bancorp	14.07	14.07	14.34	14.01	-1.12%	20:00:00
	Gladstone Capital Corp	7.69	7.69	7.91	7.64	-2.41%	20:00:00
	Gladstone Commerc	16.35	16.35	16.65	16.29	-1.86%	20:00:00
	Gladstone Investment Corp	6.91	6.91	7.13	6.90	-1.71%	20:00:00
	Gleacher & Compan	0.720	0.720	0.780	0.720	-6.48%	20:00:00
	Glen Burnie Banco	10.78	10.78	10.78	10.78	1.70%	17:52:00
	GLG Life Tech Cor	0.790	0.790	0.790	0.600	10.03%	02/05
	Global Eagle Acqu	9.750	9.750	9.750	9.740	0.00%	09/05
	Global Indemnity	20.94	20.94	21.00	20.84	0.43%	20:00:00
	Global Power Equi	17.31	17.31	18.44	17.14	-5.82%	20:00:00
	Global Sources Lt	5.70	5.70	5.92	5.65	-1.21%	20:00:00
	Global-Tech Advan	6.25	6.25	6.25	6.25	1.46%	16/05
	Globalstar	0.256	0.256	0.319	0.220	-11.55%	20:00:00
	Globe Specialty M	11.75	11.75	12.20	11.60	-2.08%	20:00:00
	Globecomm Systems	10.96	10.96	11.06	10.64	0.00%	20:00:00
	Globus Maritime L	3.75	3.75	4.04	3.60	-7.41%	19:59:00
	Glu Mobile Inc	4.12	4.12	4.40	4.01	-3.51%	20:00:00
	Golar LNG Ltd	32.68	32.68	33.60	32.51	-0.27%	20:00:00
	Golar LNG Partner	31.28	31.28	31.77	30.25	-1.79%	20:00:00
	Golden Enterprise	3.37	3.37	3.37	3.37	-4.26%	19:43:00
	Golfsmith Interna	6.05	6.05	6.06	6.04	0.06%	19:53:00
	Golub Capital BDC Inc	14.27	14.27	14.49	14.27	-0.28%	20:00:00
	Good Times Restau	2.060	2.060	2.220	1.990	2.49%	19:50:00
	Google Inc	600.40	600.40	632.42	596.70	-3.64%	20:00:03
	Gordmans Stores	19.13	19.13	19.61	19.01	-2.40%	20:00:00
	Grand Canyon Educ	17.73	17.73	18.01	17.63	-0.45%	20:00:00
	Granite City Food	2.00	2.00	2.27	2.00	-6.54%	16:05:00
	GRAVITY Co.	1.950	1.950	2.040	1.870	3.17%	20:00:00
	GrayMark Healthca	0.410	0.410	0.416	0.380	5.13%	18:37:00
	Great Lakes Dredg	6.45	6.45	6.60	6.42	-1.98%	20:00:00
	Great Southern Ba	23.15	23.15	23.37	22.81	0.78%	20:00:00
	Great Wolf Resort	7.83	7.83	7.89	7.83	-0.13%	04/05
	Green Bankshares	1.700	1.700	1.760	1.700	-3.95%	20:00:00
	Green Mountain Coffee Roasters	24.05	24.05	24.95	24.01	-0.21%	20:00:03
	Green Plains Rene	7.09	7.09	7.23	7.00	-0.70%	20:00:00
	Greene County Ban	17.56	17.56	17.56	17.56	-4.04%	15/05
	Greenlight Reinsu	23.98	23.98	24.82	23.90	-2.92%	20:00:00
	Griffin Land & Nu	23.95	23.95	24.17	23.65	1.05%	20:00:00
	Grifols SA	8.80	8.80	9.00	8.75	-1.68%	20:00:00
	Groupon	11.58	11.58	12.50	11.33	-6.69%	20:00:00
	Grupo Aeroportuar	14.50	14.50	15.71	14.09	-4.16%	19:57:00
	Grupo Financiero	4.64	4.64	4.92	4.61	0.00%	19:59:00
	GSI Group	11.62	11.62	12.00	11.57	-3.25%	20:00:00
	GSI Technology	4.10	4.10	4.17	4.05	0.00%	20:00:00
	GT Advanced Techn	4.30	4.30	4.77	4.30	-4.12%	20:00:00
	GTSI Corp	7.71	7.71	7.83	7.70	-0.03%	19:41:00
	GTx	2.97	2.97	3.18	2.95	-6.90%	20:00:00
	Guanwei Recycling	0.890	0.890	1.040	0.890	-8.72%	20:00:00
	Guaranty Bancorp	1.870	1.870	1.910	1.810	2.19%	20:00:00
	Guaranty Federal	7.95	7.95	7.95	7.95	9.23%	16/05
	Guidance Software	8.43	8.43	8.61	8.39	-1.17%	20:00:00
	Gulf Island Fabri	25.24	25.24	26.03	25.07	-0.08%	20:00:00
	Gulf Resources	1.950	1.950	1.990	1.700	0.52%	20:00:00
	Gulfport Energy C	19.87	19.87	20.50	19.72	-0.60%	19:59:00
	Gyrodyne Company	100.41	100.41	100.50	100.39	0.00%	19:11:00
	H&E Equipment Ser	15.05	15.05	15.26	14.70	1.83%	20:00:00
	HAFC	9.660	9.660	9.880	9.650	-1.33%	20:00:00
	Hain Celestial Group	51.90	51.90	52.97	51.57	-1.78%	19:59:53
	Hallador Energy C	7.44	7.44	7.50	7.19	-0.13%	20:00:00
	Hallmark Financial	7.34	7.34	7.62	7.20	-1.48%	20:00:00
	Halozyme Therapeutics	7.90	7.90	8.07	7.50	4.50%	20:00:00
	Hampden Bancorp	13.39	13.39	13.39	12.83	3.00%	19:59:00
	Hampton Roads Ban	3.29	3.29	3.31	3.15	1.86%	20:00:00
	Hancock Holding C	28.74	28.74	29.42	28.71	-1.71%	20:00:00
	Handy & Harman Lt	14.13	14.13	14.36	14.01	0.86%	20:00:00
	Hansen Medical	2.32	2.32	2.43	2.23	1.76%	20:00:00
	Hansen Natural	68.60	68.60	70.08	68.27	-1.62%	20:00:04
	Hanwha SolarOne C	0.980	0.980	1.030	0.930	-2.00%	20:00:00
	Hardinge	9.98	9.98	10.36	9.96	-1.09%	20:00:00
	Harleysville Grou	59.94	59.94	59.96	59.88	0.07%	30/04
	Harleysville Savi	17.99	17.99	18.00	17.98	0.21%	16:16:00
	Harmonic Inc	4.09	4.09	4.21	4.09	-2.15%	20:00:00
	Harris & Harris G	3.25	3.25	3.38	3.25	-2.40%	20:00:00
	Harris Interactiv	1.182	1.182	1.182	1.160	0.99%	19:04:00
	Harvard Bioscienc	3.73	3.73	3.81	3.65	0.81%	20:00:00
	Hasbro Inc	34.24	34.24	34.98	34.14	-1.41%	19:59:41
	Hastings Entertai	1.780	1.780	1.780	1.720	3.48%	19:52:00
	Hauppauge Digital	1.170	1.170	1.220	1.155	0.86%	19:59:00
	Hawaiian Holdings	5.28	5.28	5.38	5.26	0.19%	20:00:00
	Hawaiian Telcom H	18.25	18.25	18.48	18.01	-1.62%	20:00:00
	Hawkins	31.52	31.52	32.57	31.35	-0.03%	20:00:00
	Hawthorn Bancshar	9.06	9.06	10.10	9.01	-1.41%	17/05
	Haynes International	54.84	54.84	57.35	53.64	-0.04%	20:00:00
	Healthcare Service	19.47	19.47	19.99	19.41	-0.87%	20:00:00
	HealthStream	20.93	20.93	21.43	20.59	1.01%	20:00:00
	Healthways	6.54	6.54	6.73	6.54	-2.82%	20:00:00
	Heartland Express	13.83	13.83	14.07	13.75	0.51%	20:00:00
	Heartland Financial	18.35	18.35	18.71	18.20	-1.77%	20:00:00
	Heartware Interna	78.88	78.88	79.67	78.14	-0.85%	20:00:00
	Heelys	2.200	2.200	2.200	2.100	2.80%	20:00:00
	Heidrick & Strugg	16.75	16.75	17.08	16.63	-0.36%	20:00:00
	Helen of Troy Ltd	32.16	32.16	32.57	31.76	-1.65%	20:00:00
	Helios & Matheson	2.65	2.65	2.99	2.40	15.22%	19:59:00
	Henry Schein	73.01	73.01	74.03	72.84	-0.94%	20:00:03
	Hercules Offshore	3.71	3.71	3.94	3.67	-2.11%	20:00:00
	Hercules Tech Growth Capital	11.50	11.50	11.50	11.42	0.88%	27/04
	Heritage Commerce	6.44	6.44	6.54	6.40	0.31%	20:00:00
	Heritage Financial Corp	13.53	13.53	13.70	13.40	-1.81%	20:00:00
	Heritage Financial Group	12.06	12.06	12.11	11.75	1.77%	20:00:00
	Heritage Oaks Ban	5.16	5.16	5.37	5.00	0.00%	20:00:00
	Heritage-Crystal	17.99	17.99	18.32	17.70	0.67%	20:00:00
	Herman Miller	18.40	18.40	18.84	18.19	-0.22%	20:00:00
	Heska Corp	12.42	12.42	12.80	11.39	-1.43%	20:00:00
	HF Financial Corp	12.14	12.14	12.67	11.99	-0.41%	19:04:00
	Hi-Tech Pharmaceuticals	29.51	29.51	30.24	29.00	-1.50%	20:00:00
	Hibbett Sports	54.94	54.94	58.00	54.05	-1.56%	20:00:00
	Hickory Tech Corp	9.67	9.67	9.78	9.62	0.21%	20:00:00
	Highway Holdings	1.70	1.70	1.79	1.68	-2.86%	19:58:00
	Himax Tech	1.990	1.990	2.070	1.990	-2.93%	20:00:00
	Hingham Institutions	56.75	56.75	56.75	56.75	-0.18%	13:30:00
	HiSoft Technology	14.62	14.62	15.99	14.42	-2.47%	19:59:00
	Hittite Microwave	48.93	48.93	50.41	48.64	-2.26%	20:00:00
	HMN Financial	3.26	3.26	3.35	3.25	-2.69%	16/05
	HMS Holdings Corp	24.14	24.14	24.44	23.92	-0.66%	20:00:00
	Hoku Corp	0.260	0.260	0.280	0.250	-7.14%	19:59:00
	Hollysys Automati	8.49	8.49	8.63	8.45	-1.51%	20:00:00
	Hollywood Media C	1.240	1.240	1.250	1.130	2.48%	19:54:00
	Hologic	16.74	16.74	17.08	16.64	-1.30%	19:59:47
	Home Bancorp	17.03	17.03	17.24	16.52	2.96%	20:00:00
	Home BancShares	28.06	28.06	28.78	27.91	0.21%	20:00:00
	Home Federal Bancorp	14.76	14.76	14.76	14.75	0.07%	19:12:00
	Home Federal Bancorp, Louisiana	8.96	8.96	9.05	8.87	-0.44%	20:00:00
	Home Inns & Hotel Mangmt	21.70	21.70	22.35	21.46	-3.38%	20:00:03
	HomeAway	24.74	24.74	25.81	24.26	-1.63%	20:00:00
	Homeowners Choice	13.84	13.84	14.10	13.76	0.14%	20:00:00
	Hong Kong Highpow	0.970	0.970	0.990	0.970	-2.01%	15:22:00
	Hooker Furniture	11.62	11.62	12.25	11.51	-4.36%	20:00:00
	HopFed Bancorp	7.50	7.50	7.50	7.49	-0.27%	18:35:00
	Horizon Bancorp	25.61	25.61	25.70	25.11	0.79%	20:00:00
	Horizon Pharma	3.80	3.80	4.00	3.70	-3.55%	20:00:00
	Horizon Tech	16.24	16.24	16.55	16.05	-1.69%	20:00:00
	Horsehead Holding	8.76	8.76	9.11	8.69	-1.68%	20:00:00
	Hot Topic	9.40	9.40	9.64	9.29	-0.74%	20:00:00
	Houston Wire & Ca	10.81	10.81	11.12	10.75	-1.10%	20:00:00
	HSN	36.88	36.88	37.53	36.53	0.11%	20:00:00
	Hub Group	34.20	34.20	34.74	33.75	3.17%	20:00:00
	Hudson City Bancorp	6.08	6.08	6.17	6.04	-0.74%	19:59:53
	Hudson Highland G	5.51	5.51	5.58	5.04	7.41%	27/04
	Hudson Tech	3.620	3.620	3.780	3.580	-2.43%	20:00:00
	Human Genome Sciences	13.99	13.99	14.21	13.88	-1.69%	19:59:32
	Huntington Bancshares (OH)	6.16	6.16	6.30	6.12	-1.04%	19:59:59
	Hurco Companies	22.30	22.30	22.60	22.26	-0.31%	20:00:00
	Huron Consulting	31.83	31.83	32.21	31.75	-0.31%	20:00:00
	Hutchinson Techno	2.170	2.170	2.240	2.150	-1.81%	20:00:00
	Hydrogenics Corp	5.99	5.99	6.02	5.90	1.53%	17:58:00
	I.D. Systems	4.04	4.04	4.22	4.00	0.50%	20:00:00
	IAC Interactivecorp	44.10	44.10	45.63	43.93	-2.65%	20:00:03
	IBERIABANK Corp	48.17	48.17	49.31	48.05	-1.53%	20:00:00
	iCAD Inc	0.515	0.515	0.519	0.464	11.96%	19:59:00
	Icahn Enterprises	40.41	40.41	42.00	40.41	-2.13%	20:00:00
	ICF International	22.90	22.90	23.48	22.33	2.23%	20:00:00
	ICG Group	8.32	8.32	8.54	8.30	-1.07%	20:00:00
	ICON Plc	21.79	21.79	22.94	21.52	-0.05%	20:00:00
	Iconix Brand Grou	14.74	14.74	15.17	14.66	-0.57%	20:00:00
	ICU Medical	52.50	52.50	53.30	51.76	-1.04%	20:00:00
	Idenix Pharmaceuticals	8.08	8.08	8.73	8.00	-5.61%	20:00:00
	Identive Group	1.40	1.40	1.43	1.26	0.72%	20:00:00
	Idera Pharmaceuticals	1.030	1.030	1.110	1.026	-0.96%	19:58:00
	IDEXX Laboratorie	82.12	82.12	84.83	81.95	-2.40%	20:00:00
	IF Bancorp	12.50	12.50	12.79	12.39	-1.96%	16:52:00
	iGATE Corp	16.61	16.61	17.36	16.57	-1.89%	20:00:00
	iGo	0.610	0.610	0.620	0.590	-1.93%	19:48:00
	II-VI Inc	18.73	18.73	19.76	18.63	-0.16%	20:00:00
	Ikanos Communications	0.833	0.833	0.890	0.780	-7.41%	20:00:00
	Ikonics Corp	8.25	8.25	8.27	8.25	-2.60%	17/05
	Illumina, inc.	42.85	42.85	43.49	42.29	-0.90%	20:00:03
	Image Sensing Sys	6.13	6.13	6.16	5.55	0.16%	19:59:00
	Immersion Corp	5.36	5.36	5.60	5.32	-3.94%	20:00:00
	ImmuCell Corp	4.68	4.68	4.90	4.68	-4.49%	15:00:00
	ImmunoGen	13.51	13.51	13.71	13.28	-0.81%	20:00:00
	Immunomedics	3.40	3.40	3.47	3.40	-2.30%	20:00:00
	Impax Laboratorie	20.97	20.97	21.55	20.85	-0.52%	20:00:00
	Imperial Sugar Co	6.38	6.38	6.46	6.37	-0.47%	20:00:00
	Imris Inc	3.32	3.32	3.32	3.27	1.22%	19:59:00
	inContact	4.88	4.88	5.11	4.83	-4.13%	20:00:00
	Incyte Corp	21.75	21.75	22.33	21.43	-1.45%	20:00:00
	Independent Bank	27.60	27.60	28.02	27.55	-0.33%	20:00:00
	Independent Bank Corp	3.170	3.170	3.200	3.073	-0.94%	19:59:00
	Indiana Community	20.70	20.70	20.88	20.54	-1.00%	19:55:00
	Industrial Service	4.81	4.81	5.01	4.80	-5.50%	19:52:00
	Infinera Corp	6.17	6.17	6.45	6.12	-3.67%	20:00:00
	Infinity Pharmaceuticals	12.45	12.45	12.57	12.23	-0.16%	20:00:00
	Infinity Property	53.72	53.72	54.31	53.00	1.36%	20:00:00
	Informatica Corp	41.57	41.57	42.66	41.47	-1.66%	20:00:00
	Information Services	1.310	1.310	1.340	1.300	0.00%	19:59:00
	InfoSonics Corp	1.310	1.310	1.350	1.200	2.34%	19:59:00
	InfoSpace	12.58	12.58	13.03	12.55	-1.41%	20:00:00
	Infosys Tech Ltd	42.87	42.87	43.62	42.70	0.92%	20:00:03
	Ingles Markets	16.03	16.03	16.19	15.87	-0.19%	20:00:00
	Inhibitex	26.00	26.00	26.00	25.99	0.13%	13/02
	InnerWorkings	11.26	11.26	11.62	11.14	0.45%	20:00:00
	Innodata Isogen	5.84	5.84	5.89	5.60	4.29%	20:00:00
	Innophos Holdings	47.07	47.07	48.23	46.88	-1.55%	20:00:00
	Innospec Inc	26.84	26.84	27.43	26.62	-0.85%	20:00:00
	Innotrac Corp	1.400	1.400	1.430	1.400	4.63%	17/05
	Innovative Soluti	3.50	3.50	3.89	3.29	0.57%	19:55:00
	Insight Enterpris	15.54	15.54	16.03	15.40	-2.33%	20:00:00
	Insignia Systems	1.74	1.74	1.84	1.66	-5.95%	19:54:00
	Insmed	2.87	2.87	3.00	2.86	-0.69%	20:00:00
	Insteel Industries	10.05	10.05	10.12	9.72	0.50%	20:00:00
	Insulet Corp	17.92	17.92	18.18	17.83	-0.50%	20:00:00
	InsWeb Corp	7.97	7.97	7.97	7.82	0.63%	10/01
	Integra LifeScien	32.96	32.96	34.28	32.75	-2.63%	20:00:00
	IntegraMed Americ	12.39	12.39	12.49	12.11	-0.32%	20:00:00
	Integrated Device	5.36	5.36	5.58	5.35	-3.25%	20:00:00
	Integrated Electr	3.510	3.510	3.570	3.370	0.00%	18:28:00
	Integrated Silico	10.13	10.13	10.25	10.00	-0.59%	20:00:00
	Intel Corp	26.07	26.07	26.57	26.05	-0.46%	20:00:03
	Intellipharmaceut	2.94	2.94	2.95	2.84	0.00%	20:00:00
	Inter Parfums Inc	15.67	15.67	15.73	15.34	0.84%	20:00:00
	Interactive Broke	14.09	14.09	14.22	14.04	-0.56%	20:00:00
	Interactive Intel	25.46	25.46	25.85	24.80	2.58%	20:00:00
	InterDigital	25.39	25.39	26.34	25.29	-2.01%	20:00:00
	Interface	12.67	12.67	12.84	12.52	0.88%	20:00:00
	Intermolecular	6.74	6.74	7.05	6.45	-2.88%	20:00:00
	InterMune	10.08	10.08	10.86	10.08	-5.97%	20:00:00
	Internap Network	7.07	7.07	7.20	7.05	-0.28%	20:00:00
	International Ban	18.29	18.29	18.69	18.25	-0.44%	20:00:00
	International Spe	24.01	24.01	24.50	23.96	-1.15%	20:00:00
	Internet Gold Gol	3.63	3.63	4.00	3.57	4.45%	19:55:00
	Internet Initiative Japan	9.26	9.26	9.35	9.10	2.38%	19:40:51
	Interphase Corp	4.90	4.90	5.09	4.90	-3.73%	19:59:00
	Intersections	10.84	10.84	11.78	10.50	-9.59%	20:00:00
	Intersil Corp	10.43	10.43	10.72	10.40	-2.07%	19:57:05
	Interval Leisure	16.58	16.58	16.93	16.36	-1.60%	20:00:00
	Intervest Bancsha	3.75	3.75	3.80	3.72	0.00%	20:00:00
	inTest Corp	3.42	3.42	3.43	3.35	0.62%	19:59:00
	Intevac	7.87	7.87	8.02	7.75	1.16%	20:00:00
	INTL FCStone Inc	18.81	18.81	19.28	18.51	-0.32%	20:00:00
	IntriCon Corp	7.00	7.00	7.00	6.55	4.48%	19:59:00
	Intuit Inc	54.51	54.51	56.90	53.38	0.18%	20:00:03
	Intuitive Surgical Inc	511.24	511.24	521.00	509.08	-1.51%	20:00:03
	Inventure Foods	6.45	6.45	6.55	6.43	-0.31%	20:00:00
	Investors Bancorp	14.88	14.88	15.08	14.85	-0.47%	20:00:00
	Investors Real Es	7.15	7.15	7.21	7.15	-0.42%	20:00:00
	Investors Title C	50.51	50.51	51.75	50.01	-1.52%	20:00:00
	iPass Inc	2.180	2.180	2.230	2.120	-1.80%	20:00:00
	IPC The Hospitali	34.31	34.31	34.85	33.71	0.29%	20:00:00
	IPG Photonics Corp.	41.56	41.56	42.15	41.11	0.14%	19:59:59
	IRIDEX Corp	4.05	4.05	4.10	4.00	-1.22%	19:58:00
	Iridium Communications	8.48	8.48	8.73	8.42	-0.12%	20:00:00
	IRIS International	11.34	11.34	11.84	11.25	-3.57%	20:00:00
	iRobot Corp	20.69	20.69	21.02	20.16	-1.85%	20:00:00
	Ironwood Pharmaceuticals	11.27	11.27	11.87	11.26	-5.13%	20:00:00
	iShares Nasdaq Biotech	120.40	120.40	122.48	114.97	-1.58%	20:00:03
	Isis Pharma	8.95	8.95	9.21	8.84	-2.93%	19:59:32
	Isle of Capri Cas	4.84	4.84	5.10	4.75	-1.63%	20:00:00
	Isramco Inc	81.61	81.61	84.83	81.61	-3.40%	20:00:00
	ISTA Pharmaceuticals	9.07	9.07	9.08	9.06	0.11%	20:00:00
	Itron Inc.	33.50	33.50	34.48	33.45	-1.21%	20:00:03
	Ituran Location a	12.90	12.90	13.08	12.90	-1.00%	20:00:00
	Ivanhoe Energy	0.780	0.780	0.820	0.780	-4.02%	20:00:00
	Ixia	10.89	10.89	11.23	10.82	-1.71%	20:00:00
	IXYS Corp	11.83	11.83	12.00	11.59	0.25%	20:00:00
	J & J Snack Foods	53.67	53.67	54.44	53.43	-1.11%	20:00:00
	J. Alexanders Corp	8.25	8.25	8.36	8.12	0.64%	19:51:00
	J. W. Mays	17.69	17.69	17.69	17.10	3.69%	19/04
	J.B. Hunt Transport Services Inc	52.57	52.57	53.60	52.21	0.82%	19:59:56
	j2 Global	23.62	23.62	24.05	23.55	-0.63%	20:00:00
	JA Solar Holdings	0.89	0.89	1.09	0.89	-15.23%	19:54:25
	Jacada Ltd	1.540	1.540	1.600	1.400	-4.94%	19:59:00
	Jack Henry & Asso	32.54	32.54	32.98	32.42	-0.46%	20:00:00
	Jack In The Box I	23.66	23.66	24.05	23.55	0.42%	20:00:00
	Jacksonville Banc	2.42	2.42	2.45	2.40	-8.33%	16/05
	Jacksonville Bancorp Inc	16.85	16.85	17.15	16.70	1.20%	17/05
	JAKKS Pacific	18.71	18.71	18.82	18.25	2.24%	20:00:00
	Jamba	1.860	1.860	1.900	1.850	0.00%	20:00:00
	James River Coal	3.17	3.17	3.43	3.13	-7.16%	20:00:00
	Jazz Pharmaceuticals	42.43	42.43	43.36	42.14	-1.65%	20:00:00
	JDA Software Grou	27.34	27.34	27.36	27.12	-0.04%	20:00:00
	JDS Uniphase Corp	9.86	9.86	10.19	9.82	-1.40%	20:00:03
	Jefferson Bancsha	1.94	1.94	1.94	1.90	0.52%	16:42:00
	Jeffersonville Ba	11.36	11.36	11.37	11.12	-0.53%	17/05
	Jet Blue	4.15	4.15	4.26	4.06	-0.48%	19:39:51
	Jewett-Cameron Tr	8.75	8.75	9.00	8.75	-2.78%	19:33:00
	Jiayuan.com Inter	4.03	4.03	4.30	3.96	-5.62%	19:59:00
	Jingwei International	2.160	2.160	2.160	2.150	2.37%	29/03
	Jinpan International	7.28	7.28	7.72	7.25	-3.96%	19:59:00
	Jive Software	17.36	17.36	18.78	17.16	-5.81%	20:00:00
	Joes Jeans Inc	1.040	1.040	1.160	1.030	-10.34%	20:00:00
	John B. Sanfilipp	14.26	14.26	14.47	14.03	-2.46%	19:59:00
	Johnson Outdoors	18.18	18.18	18.43	17.97	1.00%	20:00:00
	Jones Soda Co.	0.320	0.320	0.370	0.293	-10.20%	19:58:00
	Jos. A. Bank Clot	45.72	45.72	46.67	45.43	-0.20%	20:00:00
	K-Swiss Inc	2.88	2.88	3.00	2.77	-2.37%	20:00:00
	Kaiser Aluminum C	50.62	50.62	51.22	50.11	-0.04%	20:00:00
	Kaiser Federal Fi	13.88	13.88	13.90	13.80	0.65%	20:00:00
	Kaman Corp	33.04	33.04	33.36	32.87	-0.99%	06/02
	Kandi Technolgies	2.65	2.65	2.73	2.54	-2.93%	19:59:00
	Kansas City Life	31.93	31.93	32.38	31.84	-0.31%	20:00:00
	Kearny Financial	9.24	9.24	9.39	9.21	-0.11%	20:00:00
	Kelly Services (A)	12.73	12.73	12.98	12.66	-0.16%	20:00:00
	Kelly Services (B)	13.260	13.260	13.260	13.260	-7.21%	14:04:00
	Kensey Nash Corp	38.39	38.39	38.54	38.27	-0.18%	20:00:00
	Kentucky First Fe	8.45	8.45	9.00	8.45	-3.43%	19:25:00
	Keryx Biopharmace	1.54	1.54	1.70	1.50	-7.23%	20:00:00
	Kewaunee Scientif	8.20	8.20	8.30	8.20	0.74%	19:51:00
	Key Technology	12.52	12.52	12.57	12.50	-1.65%	19:58:00
	Key Tronic Corp	9.68	9.68	10.24	9.51	-5.00%	20:00:00
	Keynote Systems	14.98	14.98	15.03	14.89	-0.07%	20:00:00
	Kforce	13.66	13.66	14.00	13.57	-0.94%	20:00:00
	Kimball International	6.87	6.87	6.96	6.83	-0.72%	20:00:00
	Kingold Jewelry I	2.520	2.520	2.590	2.460	-0.79%	19:59:00
	Kingstone Compani	4.32	4.32	5.00	4.25	-4.19%	19:59:00
	Kingtone Wireless	0.400	0.400	0.400	0.340	17.52%	19:31:00
	KiOR	9.95	9.95	11.22	9.83	-10.84%	20:00:00
	Kips Bay Medical	1.100	1.100	1.110	1.000	-8.27%	19:59:00
	Kirklands	10.66	10.66	12.23	10.10	-17.04%	20:00:00
	KIT digital	3.65	3.65	3.80	3.61	4.29%	20:00:00
	KLA-Tencor Corporation	45.56	45.56	46.70	45.55	-1.47%	20:00:03
	KMG Chemicals	16.96	16.96	17.07	16.68	-0.06%	20:00:00
	Knightsbridge Tankers Ltd	10.45	10.45	10.60	10.36	0.00%	20:00:00
	Knology	19.40	19.40	19.44	19.34	0.26%	20:00:00
	Kohlberg Capital Corp	5.70	5.70	5.85	5.69	-1.55%	20:00:00
	Kona Grill	7.73	7.73	7.87	7.63	0.00%	19:59:00
	Kongzhong Corp	6.29	6.29	6.80	6.12	-5.41%	20:00:03
	Kopin Corp	3.17	3.17	3.31	3.17	-3.35%	20:00:00
	Koss Corp	4.97	4.97	5.03	4.91	0.39%	19:12:00
	Kratos Defense &	5.21	5.21	5.24	5.11	0.58%	20:00:00
	KSW Inc	3.95	3.95	3.95	3.84	0.01%	19:56:00
	Ku6 Media Co.	1.140	1.140	1.290	1.100	-8.80%	20:00:00
	Kulicke and Soffa	10.83	10.83	11.13	10.77	-1.55%	20:00:00
	KVH Industries	8.96	8.96	9.16	8.52	0.00%	20:00:00
	L&L Energy	1.38	1.38	1.50	1.30	-2.13%	19:59:05
	L.B. Foster Compa	27.28	27.28	27.80	27.13	-0.62%	20:00:00
	LaCrosse Footwear	12.44	12.44	12.57	12.44	-0.48%	18:46:00
	Lake Shore Bancor	10.00	10.00	10.25	8.29	-0.99%	11/05
	Lakeland Bancorp	9.03	9.03	9.17	8.96	-0.11%	20:00:00
	Lakeland Financial	25.24	25.24	25.55	24.55	-0.39%	20:00:00
	Lakeland Industries	7.54	7.54	7.91	7.54	-5.63%	19:52:00
	Lakes Entertainment	2.630	2.630	2.680	2.520	-1.50%	20:00:00
	Lam Research Corp	37.57	37.57	38.32	37.44	-0.48%	20:00:04
	Lamar Advertising Co	24.19	24.19	24.72	24.11	-1.14%	20:00:03
	Lancaster Colony	63.91	63.91	64.49	63.59	-0.67%	20:00:00
	Lance	26.15	26.15	26.83	26.04	-1.10%	20:00:00
	Landec Corp	6.70	6.70	6.80	6.65	0.60%	20:00:00
	Landmark Bancorp	20.58	20.58	20.61	19.76	0.31%	19:47:00
	Landstar System	52.67	52.67	53.73	52.49	-0.72%	20:00:00
	Lantronix	2.05	2.05	2.20	2.05	-3.76%	19:59:00
	LaPorte Bancorp	8.98	8.98	8.98	8.60	-0.18%	19:39:00
	Lattice semiconductor	4.62	4.62	4.74	4.61	-2.33%	20:00:00
	Lawson Products	10.77	10.77	11.05	10.60	-0.83%	20:00:00
	Layne Christensen	19.07	19.07	19.17	18.90	0.69%	20:00:00
	LCA-Vision Inc	5.43	5.43	5.98	5.37	-9.20%	20:00:00
	LCNB Corp	13.30	13.30	13.85	13.25	-3.62%	19:11:00
	Le Gaga Holdings	4.98	4.98	5.03	4.97	0.35%	19:58:00
	Leading Brands In	4.08	4.08	4.24	4.07	0.25%	19:59:00
	Leap Wireless Intl	5.39	5.39	5.52	5.24	2.28%	19:57:17
	Learning Tree Int	5.20	5.20	5.37	5.15	0.00%	18:40:00
	LeCroy Corp	9.23	9.23	9.43	9.15	-2.02%	20:00:00
	Legacy Reserves L	25.00	25.00	26.79	24.74	-5.20%	20:00:00
	Lexicon Pharmaceuticals	1.510	1.510	1.560	1.470	-2.58%	20:00:00
	LHC Group	17.27	17.27	17.91	17.20	-2.54%	20:00:00
	Liberty Global (B)	46.930	46.930	47.320	46.930	-4.92%	13:55:00
	Liberty Global (C)	44.54	44.54	46.17	44.44	-4.03%	20:00:00
	Liberty Global Inc	46.38	46.38	48.35	46.29	-4.41%	20:00:03
	Liberty Interacti	17.000	17.000	17.440	17.000	-4.55%	17/05
	Liberty Media Corp	17.06	17.06	17.49	16.97	-0.29%	19:59:53
	Liberty Media Corp (A)	80.59	80.59	80.94	79.22	1.15%	20:00:00
	Liberty Media Corp (B)	80.660	80.660	80.750	80.660	-0.42%	17:49:00
	Life Partners Hol	2.24	2.24	2.27	2.15	5.16%	20:00:00
	Life Technologies Corp	41.01	41.01	42.20	40.93	-2.12%	20:00:03
	LifePoint Hospita	34.53	34.53	35.24	34.32	-1.60%	20:00:00
	Lifetime Brands	11.49	11.49	11.57	11.04	-0.26%	20:00:00
	Lifeway Foods	9.99	9.99	10.07	9.81	0.40%	20:00:00
	Ligand Pharmaceuticals	11.71	11.71	11.77	11.21	-0.26%	20:00:00
	Lightbridge Corp	2.10	2.10	2.15	2.00	3.96%	19:59:00
	LightPath Technol	1.120	1.120	1.160	1.120	-2.61%	19:22:00
	Lihua International	4.98	4.98	5.02	4.90	0.00%	20:00:00
	Lime Energy Co.	2.41	2.41	2.47	2.41	-0.82%	20:00:00
	Limelight Network	2.53	2.53	2.62	2.52	-1.56%	20:00:00
	Limoneira Co	15.02	15.02	15.44	14.89	0.67%	20:00:00
	Lincare Hldgs Inc	23.43	23.43	23.94	23.42	-1.93%	19:59:53
	Lincoln Education	6.05	6.05	6.18	6.03	0.33%	20:00:00
	Lincoln Electric	45.95	45.95	46.74	45.72	-0.69%	20:00:00
	Linear Technology Corp	28.93	28.93	29.60	28.88	-1.77%	20:00:03
	Linktone Ltd	1.480	1.480	1.570	1.400	2.78%	20:00:00
	Linn Energy	35.24	35.24	36.20	35.18	-2.03%	20:00:00
	Lionbridge Techno	3.00	3.00	3.06	2.93	1.35%	20:00:00
	Liquidity Service	58.76	58.76	59.82	57.51	1.73%	20:00:00
	Littelfuse	57.52	57.52	57.89	56.90	0.19%	20:00:00
	LiveDeal	5.07	5.07	5.98	4.85	-11.80%	20:00:00
	LivePerson	16.03	16.03	16.41	15.95	0.12%	20:00:00
	Lizhan Environmen	0.420	0.420	0.440	0.420	-18.09%	16/05
	LJ International	1.360	1.360	1.414	1.300	-1.45%	19:59:00
	LKQ Corp	34.06	34.06	35.00	33.94	-2.18%	20:00:00
	LMI Aerospace	17.56	17.56	17.79	17.52	-1.62%	20:00:00
	LML Payment Syste	1.84	1.84	1.95	1.80	-5.64%	19:59:00
	LNB Bancorp	6.51	6.51	6.51	6.26	3.50%	17:05:00
	Local.com Corp	2.38	2.38	2.45	2.30	-0.83%	19:59:00
	LodgeNet Interact	1.59	1.59	1.64	1.59	-0.63%	20:00:00
	Logitech International S.A.	10.65	10.65	11.04	10.60	1.53%	19:57:44
	LogMein	30.88	30.88	31.34	30.54	0.68%	20:00:00
	LoJack Corp	2.93	2.93	3.13	2.93	-4.87%	20:00:00
	LookSmart	0.720	0.720	0.770	0.526	-2.70%	19:46:00
	LoopNet	19.17	19.17	19.23	19.10	-0.05%	30/04
	Loral Space and C	58.43	58.43	58.95	57.05	2.22%	20:00:00
	Louisiana Bancorp	16.20	16.20	16.20	16.20	0.93%	16/05
	LPL Investment Ho	30.48	30.48	30.79	30.43	-0.03%	20:00:00
	LRAD Corp	1.240	1.240	1.320	1.170	-6.77%	19:59:00
	LSB Financial Corp	17.70	17.70	17.70	17.30	2.58%	19:30:00
	LSI Industries Inc	6.48	6.48	6.58	6.35	0.15%	20:00:00
	LTX-Credence Corp	6.03	6.03	6.20	6.00	-1.95%	19:59:53
	Lufkin Industries	59.03	59.03	60.84	58.61	-2.02%	20:00:00
	lululemon athleti	66.96	66.96	69.24	66.31	-0.01%	20:00:00
	Luminex Corp	22.19	22.19	22.75	22.07	-1.60%	20:00:00
	Lumos Networks Co	8.49	8.49	9.14	8.42	-0.47%	20:00:00
	Luna Innovations	1.620	1.620	1.697	1.610	-3.57%	19:58:00
	M B T Financial C	2.758	2.758	2.830	2.700	0.66%	19:53:00
	Macatawa Bank Cor	3.30	3.30	3.39	3.29	0.29%	19:56:00
	Mackinac Financial	6.35	6.35	6.35	6.35	0.79%	15/05
	Magal Security Sy	4.45	4.45	4.51	4.29	-0.22%	19:59:00
	Magellan Health S	42.04	42.04	42.40	41.96	-0.64%	20:00:00
	Magellan Petroleu	1.040	1.040	1.060	1.020	0.17%	19:59:00
	Magic Software En	5.51	5.51	5.62	5.44	-1.80%	19:59:00
	magicJack VocalTe	17.74	17.74	18.62	17.45	-4.00%	20:00:00
	Magma Design Auto	7.34	7.34	7.35	7.34	-0.14%	22/02
	Magnetek	18.40	18.40	18.96	18.38	-3.31%	19:43:00
	Magyar Bancorp	4.39	4.39	4.50	4.31	1.62%	19:59:00
	Maiden Holdings	8.08	8.08	8.25	8.06	-1.10%	20:00:00
	MainSource Financial	11.46	11.46	11.53	11.18	1.87%	20:00:00
	Majesco Entertainment	1.99	1.99	2.14	1.83	-4.33%	20:00:00
	MakeMusic	3.54	3.54	3.74	3.37	-9.00%	17:16:00
	MakeMyTrip Ltd	16.56	16.56	16.78	16.00	-0.36%	20:00:00
	Makita Corp	33.91	33.91	34.24	33.02	-3.11%	19:59:44
	MAKO Surgical Corp	22.17	22.17	23.00	21.89	-2.33%	20:00:00
	Malvern Federal Bancorp	8.43	8.43	8.43	8.25	2.18%	19:43:00
	Manhattan Associa	46.60	46.60	47.73	46.39	-2.03%	20:00:00
	Manhattan Bridge	1.050	1.050	1.050	0.985	-4.55%	17:26:00
	Manitex International	7.87	7.87	8.65	7.64	-7.79%	20:00:00
	Mannatech	4.400	4.400	4.550	4.400	-0.23%	18:01:00
	MannKind Corp	1.60	1.60	1.74	1.57	-5.03%	20:00:00
	ManTech International	22.30	22.30	22.89	22.07	-2.02%	20:00:04
	MAP Pharmaceuticals	11.54	11.54	11.77	11.51	-1.28%	20:00:00
	Marchex	3.41	3.41	3.44	3.18	6.90%	20:00:00
	Marina Biotech	0.830	0.830	0.870	0.820	-4.71%	24/01
	Marine Petroleum	22.39	22.39	22.43	21.30	5.76%	18:56:00
	Market Leader	4.25	4.25	4.25	4.00	3.66%	20:00:00
	MarketAxess Holdi	31.99	31.99	32.19	31.46	-0.03%	20:00:00
	Marlin Business S	14.45	14.45	14.62	13.91	2.92%	20:00:00
	Marshall Edwards	0.590	0.590	0.590	0.550	-0.02%	19:57:00
	Marten Transport	20.22	20.22	20.50	19.56	4.88%	20:00:00
	Martin Midstream	32.00	32.00	32.87	31.23	-2.97%	20:00:00
	Marvell Technology Group Ltd	12.76	12.76	13.84	12.67	-4.10%	19:55:20
	Masimo Corp	18.71	18.71	19.36	18.68	-1.94%	20:00:00
	Material Sciences	8.00	8.00	8.06	7.96	-0.25%	20:00:00
	Matrix Service Co	10.85	10.85	10.95	10.59	2.07%	20:00:00
	Mattel Inc	31.13	31.13	31.62	31.04	0.19%	19:59:32
	Mattersight Corp	7.70	7.70	8.06	7.58	-3.63%	20:00:00
	Matthews Internat	29.85	29.85	30.12	29.59	-0.43%	20:00:00
	Mattress Firm Hol	34.17	34.17	38.40	34.00	-3.28%	20:00:00
	Mattson Tech	1.780	1.780	1.840	1.780	-3.78%	20:00:00
	Maxim Integrated Products Inc	25.14	25.14	25.78	25.04	-2.03%	20:00:04
	Maxwell Tech	8.11	8.11	8.37	7.99	-1.34%	20:00:00
	Maxygen	5.85	5.85	5.90	5.81	-0.51%	20:00:00
	Mayflower Bancorp	10.81	10.81	10.85	10.81	-0.46%	14:00:00
	MB Financial Inc	19.71	19.71	20.00	19.56	-1.15%	20:00:00
	McCormick & Schmick	8.76	8.76	8.76	8.75	0.23%	03/01
	MCG Capital Corp	4.09	4.09	4.25	4.06	-2.62%	20:00:00
	McGrath RentCorp	25.05	25.05	25.40	24.80	-0.36%	20:00:00
	MDC Partners Inc	9.34	9.34	9.68	9.28	-1.27%	20:00:00
	Meade Instruments	3.62	3.62	3.64	3.62	-2.16%	17/05
	Measurement Specialties	33.28	33.28	33.77	33.01	-0.66%	20:00:00
	Mecox Lane Ltd	0.860	0.860	0.860	0.650	22.86%	19:59:00
	Medallion Financial	10.03	10.03	10.15	9.91	-0.20%	20:00:00
	MedAssets	11.49	11.49	11.64	11.33	0.44%	20:00:00
	MedCath Corp	7.92	7.92	7.93	7.75	2.00%	20:00:00
	Medical Action	4.97	4.97	5.06	4.88	1.43%	20:00:00
	MediciNova	3.070	3.070	3.300	3.050	-4.95%	19:59:00
	Medidata Solution	26.96	26.96	27.57	26.72	-0.96%	20:00:00
	Medivation	83.15	83.15	85.15	78.71	0.14%	20:00:00
	MEDIWARE Informat	14.68	14.68	15.00	14.68	-1.67%	19:59:00
	MedQuist Holdings	10.48	10.48	10.49	10.07	1.95%	24/01
	Medtox Scientific	20.04	20.04	20.41	19.45	-1.28%	20:00:00
	MELA Sciences	2.84	2.84	2.99	2.78	-4.38%	20:00:00
	Melco Crown Enter	12.06	12.06	13.01	11.99	1.00%	20:00:00
	Mellanox Technolo	54.12	54.12	55.88	53.29	-1.20%	20:00:00
	Memorial Producti	17.20	17.20	17.54	16.75	-1.55%	20:00:00
	MEMSIC	2.15	2.15	2.35	2.12	-5.70%	19:59:00
	Mentor Graphics	13.75	13.75	13.91	13.60	-1.08%	20:00:00
	MER Telemanagemen	1.658	1.658	1.840	1.220	-9.87%	18:40:00
	MercadoLibre	72.67	72.67	75.02	72.01	0.06%	20:00:00
	Mercantile Bank	15.20	15.20	15.37	15.10	-0.20%	20:00:00
	Mercer International	6.41	6.41	6.49	6.26	-0.47%	20:00:00
	Merchants Bancsha	26.28	26.28	27.19	26.25	-0.19%	20:00:00
	Mercury Computer	11.79	11.79	12.25	11.66	-2.24%	20:00:00
	Merge Healthcare	2.59	2.59	2.68	2.55	-0.77%	20:00:00
	Meridian Bioscien	19.25	19.25	19.73	19.15	-0.52%	20:00:00
	Meridian Intersta	13.09	13.09	13.46	13.02	-0.53%	20:00:00
	Merit Medical Systems	13.24	13.24	13.55	13.08	-1.85%	20:00:00
	Meru Networks	1.65	1.65	1.68	1.62	1.23%	20:00:00
	Merus Labs Intern	1.600	1.600	1.600	1.600	-0.12%	14:39:00
	Mesa Laboratories	48.40	48.40	48.89	48.00	0.48%	20:00:00
	Meta Financial	20.50	20.50	21.05	20.50	-2.61%	18:48:00
	Metabolix	1.91	1.91	1.95	1.89	0.53%	20:00:00
	Methanex Corp	27.93	27.93	28.09	27.67	0.43%	20:00:00
	Metro Bancorp	11.34	11.34	11.45	11.23	-0.09%	20:00:00
	MetroCorp Bancsha	9.41	9.41	9.50	9.19	0.43%	20:00:00
	MFRI	7.10	7.10	7.10	7.05	-0.38%	16:00:00
	MGE Energy Inc	45.37	45.37	45.71	45.28	-0.29%	20:00:00
	MGP Ingredients	3.40	3.40	3.47	3.05	7.26%	20:00:00
	MHI Hospitality C	3.33	3.33	3.35	3.15	0.91%	19:59:00
	Micrel	10.17	10.17	10.48	10.11	-2.77%	20:00:00
	Microchip Technology Inc	30.49	30.49	31.21	30.39	-1.61%	19:59:41
	MicroFinancial	8.14	8.14	8.34	7.90	-1.81%	20:00:00
	Micromet	10.99	10.99	11.00	10.99	0.05%	07/03
	Micron Technology Inc	5.63	5.63	6.01	5.59	-5.46%	19:57:17
	Micronetics	7.47	7.47	7.50	7.20	3.03%	17:52:00
	MICROS Systems	52.92	52.92	54.59	52.68	-2.31%	20:00:00
	Microsemi Corp	18.43	18.43	19.16	18.34	-2.59%	20:00:00
	Microsoft Corp	29.27	29.27	29.81	29.17	-1.51%	20:00:04
	MicroStrategy Inc	129.05	129.05	135.47	127.37	-5.11%	20:00:00
	Microvision	1.350	1.350	1.370	1.120	9.76%	20:00:00
	Mid Penn Bancorp	9.67	9.67	9.99	9.66	-1.43%	18:52:00
	Mid-Con Energy Pa	18.52	18.52	18.97	18.07	-0.32%	20:00:00
	Middleburg Financial	15.85	15.85	16.07	15.77	-1.12%	18:56:00
	Middlesex Water	18.00	18.00	18.13	18.00	-0.17%	20:00:00
	MidWest One Financial	20.99	20.99	21.23	20.81	1.16%	20:00:00
	MIND C.T.I. Ltd	1.642	1.642	1.681	1.640	-1.26%	19:59:00
	Mindspeed Technol	3.35	3.35	3.46	3.26	1.52%	20:00:00
	MIPS Technologies	6.14	6.14	6.45	6.12	-3.00%	20:00:00
	MISONIX	1.98	1.98	2.00	1.98	-1.00%	19:58:00
	Mission NewEnergy	0.370	0.370	0.400	0.350	-7.27%	03/05
	Mission West Prop	8.41	8.41	8.50	8.19	2.44%	20:00:00
	Mitcham Industries	18.22	18.22	18.98	18.10	-1.88%	20:00:00
	Mitek Systems	2.02	2.02	2.11	1.90	-4.27%	20:00:00
	Mitel Networks Co	3.87	3.87	4.00	3.78	0.00%	20:00:00
	Mitsui & Company Ltd	346.11	346.11	346.11	346.11	-1.18%	02/04
	MKS Instruments	24.57	24.57	25.00	24.50	-0.81%	20:00:00
	Mobile Mini	13.68	13.68	13.96	13.42	-2.01%	20:00:00
	MOCON	15.24	15.24	15.55	15.16	0.42%	19:54:00
	MOD-PAC CORP.	5.70	5.70	5.73	5.27	0.88%	17/05
	ModusLink Global	4.70	4.70	4.79	4.64	0.86%	20:00:00
	Molex Inc	23.08	23.08	23.63	23.03	-1.70%	20:00:04
	Molex Inc	19.64	19.64	20.07	19.55	-1.55%	20:00:00
	Momenta Pharmaceuticals	13.83	13.83	14.15	13.50	-1.00%	20:00:00
	Monarch Casino & Resort	9.23	9.23	9.31	9.15	0.33%	20:00:00
	Monarch Community	1.180	1.180	1.300	1.180	-1.67%	19:49:00
	Monarch Financial	9.70	9.70	9.88	9.60	-1.72%	20:00:00
	Monolithic Power	19.21	19.21	20.62	19.00	-6.79%	20:00:00
	Monotype Imaging	13.98	13.98	14.01	13.56	1.53%	20:00:00
	Monro Muffler	38.35	38.35	38.83	37.38	2.40%	20:00:00
	Morgans Hotel	4.37	4.37	4.84	4.35	-5.41%	20:00:00
	Morningstar	55.36	55.36	56.40	55.22	-0.38%	20:00:00
	MoSys	2.97	2.97	3.05	2.94	-1.66%	20:00:00
	Motorcar Parts of America	5.42	5.42	5.71	5.40	-5.24%	19:59:53
	Motricity	0.550	0.550	0.660	0.540	-8.30%	20:00:00
	Move Inc	7.94	7.94	8.38	7.93	-1.85%	20:00:00
	MSB Financial Corp	5.75	5.75	5.75	5.75	-1.03%	18:42:00
	MTR Gaming Group	4.840	4.840	4.930	4.800	-0.62%	20:00:00
	MTS Systems Corp	39.98	39.98	40.38	39.61	0.48%	20:00:00
	Multi-Color Corp	19.03	19.03	19.57	18.88	-0.21%	20:00:00
	Multi-Fineline El	25.05	25.05	25.24	24.63	0.93%	20:00:00
	Multiband Corp	2.07	2.07	2.10	2.00	-0.96%	20:00:00
	Multimedia Games	12.85	12.85	13.29	12.74	-0.93%	20:00:00
	MutualFirst Financial	10.50	10.50	11.33	10.29	2.34%	19:51:00
	MWI Veterinary Su	90.66	90.66	92.26	90.52	-1.14%	20:00:00
	Mylan Inc	20.81	20.81	21.35	20.74	-1.65%	20:00:04
	MYR Group	16.56	16.56	16.96	16.40	1.72%	20:00:00
	Myrexis	2.57	2.57	2.65	2.56	-2.28%	19:59:00
	Myriad Genetics	24.54	24.54	24.96	24.07	-1.05%	20:00:00
	Nabi Pharmaceuticals	1.600	1.600	1.610	1.590	0.63%	20:00:00
	Nanometrics Incor	14.27	14.27	14.55	14.20	0.14%	20:00:00
	Nanophase Technol	0.263	0.263	0.340	0.263	-21.09%	19/03
	Nanosphere	1.710	1.710	1.800	1.670	-1.16%	19:59:00
	NAPCO Security Te	2.67	2.67	2.78	2.65	-2.91%	20:00:00
	NASB Financial Inc	15.31	15.31	16.66	15.31	-8.79%	20:00:00
	Nasdaq OMX Group	21.99	21.99	23.55	21.92	-4.39%	19:59:23
	Nash-Finch Compan	21.56	21.56	22.60	21.51	-4.22%	20:00:00
	Nathans Famous	22.45	22.45	23.00	21.50	-2.81%	20:00:00
	National American	3.58	3.58	4.04	3.52	-3.24%	20:00:00
	National Bankshar	29.06	29.06	29.14	28.86	0.21%	20:00:00
	National Beverage	14.56	14.56	14.69	14.14	0.41%	20:00:00
	National CineMedi	13.73	13.73	14.00	13.59	0.59%	20:00:00
	National Instrume	25.82	25.82	26.41	25.73	-0.23%	20:00:00
	National Intersta	24.60	24.60	25.76	24.46	-3.45%	20:00:00
	National Penn Ban	8.49	8.49	8.71	8.49	-2.36%	20:00:00
	National Research	47.17	47.17	50.00	46.69	-1.93%	20:00:00
	National Security	8.62	8.62	8.64	8.36	0.35%	15/05
	National Technica	5.19	5.19	5.24	5.19	-0.95%	15:46:00
	National Western	130.13	130.13	133.61	130.13	-2.67%	20:00:00
	Natural Alternati	7.21	7.21	7.50	7.09	2.12%	20:00:00
	Natures Sunshine	13.54	13.54	13.76	13.33	0.30%	20:00:00
	Natus Medical Inc	11.52	11.52	11.75	11.45	-1.62%	20:00:00
	Naugatuck Valley	7.62	7.62	7.62	7.60	0.26%	18:32:00
	Nautilus Marine A	9.82	9.82	9.82	9.82	0.20%	19:38:00
	Navarre Corp	1.650	1.650	1.740	1.650	-2.94%	20:00:00
	NB&T FINANCIAL GR	18.60	18.60	18.60	18.55	-0.80%	17/05
	NBT Bancorp Inc	20.03	20.03	20.31	20.00	-0.25%	20:00:00
	NCI	4.12	4.12	4.20	4.04	-1.20%	20:00:00
	Nektar Therapeutics	6.41	6.41	6.79	6.37	-4.97%	20:00:00
	Neogen Corp	38.52	38.52	39.19	38.05	-1.18%	20:00:00
	Neptune Tech	2.88	2.88	3.19	2.88	-4.00%	20:00:00
	Net 1 UEPS Techno	8.77	8.77	9.34	8.69	-5.70%	20:00:00
	Net Servi	12.71	12.71	12.95	12.68	-2.08%	19:59:00
	NetApp Inc	33.06	33.06	34.33	32.74	-3.53%	20:00:04
	Netease.com	58.84	58.84	61.65	58.78	-2.70%	20:00:04
	Netflix, inc.	69.96	69.96	72.75	65.36	-2.79%	20:00:04
	NETGEAR	30.86	30.86	33.02	30.79	-5.13%	20:00:00
	Netlist	2.34	2.34	2.48	2.25	-5.65%	20:00:00
	NetLogic Microsys	50.00	50.00	50.00	49.97	0.34%	16/02
	NetScout Systems	19.18	19.18	20.35	19.03	0.05%	20:00:00
	NetSol Tech	0.450	0.450	0.490	0.450	-0.02%	19:59:00
	NetSpend Holdings	7.05	7.05	7.29	7.05	-1.81%	20:00:00
	Network Engines	0.840	0.840	0.860	0.839	-1.18%	20:00:00
	Network Equipment	1.010	1.010	1.030	0.980	-5.61%	18:38:00
	Neurocrine Biosci	6.55	6.55	6.86	6.47	-0.91%	20:00:00
	NeurogesX	0.335	0.335	0.340	0.320	0.09%	19:51:00
	NeuroMetrix	0.680	0.680	0.750	0.670	-1.45%	19:39:00
	Neutral Tandem	12.60	12.60	12.63	12.44	-0.71%	06/02
	New Century Banco	4.29	4.29	4.40	4.29	-1.13%	19:14:00
	New England Bancs	9.92	9.92	10.00	9.90	0.30%	19:41:00
	New Frontier Medi	1.520	1.520	1.520	1.500	0.66%	19:59:00
	New Hampshire Thr	12.30	12.30	12.60	12.30	-4.65%	17/05
	New York Mortgage	6.78	6.78	6.90	6.76	-0.19%	20:00:00
	NewBridge Bancorp	4.54	4.54	4.58	4.46	10.46%	19:59:00
	NewLead Holdings	1.750	1.750	1.810	1.500	16.67%	19:59:00
	NewLink Genetics	11.21	11.21	11.33	11.12	0.09%	20:00:00
	Newport Bancorp	13.95	13.95	13.95	13.70	-0.36%	16/05
	Newport Corp	12.19	12.19	12.41	12.15	-0.08%	20:00:00
	News Corp	19.47	19.47	19.74	19.41	-1.12%	19:59:53
	News Corp.	19.47	19.47	19.74	19.41	-1.12%	19:59:44
	NewStar Financial	11.00	11.00	11.04	10.50	1.48%	20:00:00
	Newtek Business S	1.310	1.310	1.400	1.310	-2.24%	19:55:00
	Nexstar Broadcast	6.66	6.66	6.73	6.38	4.39%	20:00:00
	Nexxus Lighting	0.420	0.420	0.500	0.392	-17.52%	20:00:00
	NF Energy Saving	1.210	1.210	1.320	1.080	0.83%	19:58:00
	NGP Capital Resources Co.	6.20	6.20	6.39	6.17	0.49%	20:00:00
	NIC Inc	10.70	10.70	10.85	10.51	-1.65%	20:00:00
	NICE-Systems Ltd	36.06	36.06	36.97	35.84	-0.74%	20:00:00
	Nicholas Financial	12.63	12.63	12.84	12.41	1.45%	20:00:00
	NII Holdings, Inc	11.20	11.20	11.23	11.00	1.91%	19:55:20
	Ninetowns Internet Tech	1.070	1.070	1.120	1.060	-8.55%	19:24:00
	NN	8.04	8.04	8.56	7.86	-5.85%	20:00:00
	Nobility Homes	6.87	6.87	6.87	6.87	0.29%	17/05
	Nordson Corp	48.20	48.20	49.36	48.08	-0.47%	20:00:00
	Nortech Systems I	4.25	4.25	4.25	4.25	2.41%	16/05
	Nortek Inc	47.98	47.98	50.00	46.72	-1.42%	20:00:00
	North Central Ban	30.30	30.30	30.30	30.30	-0.24%	13:30:00
	North Valley Banc	12.70	12.70	12.84	12.61	-0.56%	19:42:00
	Northeast Bancorp	8.00	8.00	8.10	8.00	0.00%	19:59:00
	Northeast Communications	5.64	5.64	5.80	5.64	-2.93%	17/05
	Northern States	0.690	0.690	0.732	0.621	-18.82%	16/02
	Northern Technolo	12.74	12.74	12.80	12.64	1.27%	19:15:00
	Northern Trust Corp (IL)	43.17	43.17	44.01	43.06	-0.92%	20:00:04
	Northfield Bancor	13.86	13.86	14.01	13.70	0.73%	20:00:00
	Northrim BanCorp	21.78	21.78	22.00	21.70	-0.50%	20:00:00
	Northwest Bancsha	11.78	11.78	11.97	11.76	-1.01%	20:00:00
	Northwest Pipe Co	20.81	20.81	20.96	20.42	-0.53%	20:00:00
	Norwood Financial	27.34	27.34	27.34	27.34	-2.01%	17/05
	Nova Measuring In	7.01	7.01	7.14	6.82	-1.27%	20:00:00
	Novatel Wireless	2.07	2.07	2.19	2.07	-1.90%	20:00:00
	Novavax	1.160	1.160	1.230	1.120	-4.92%	20:00:00
	Novellus Systems Inc	42.12	42.12	43.03	42.03	-0.57%	20:00:04
	NPS Pharmaceuticals	7.13	7.13	7.27	6.92	2.89%	20:00:00
	NTELOS Holdings C	19.07	19.07	19.68	18.96	-1.90%	20:00:00
	Nuance Communications	20.66	20.66	21.67	20.52	-4.22%	20:00:04
	Numerex Corp	8.92	8.92	8.92	8.52	3.96%	20:00:00
	NuPathe Inc	3.030	3.030	3.060	3.000	-0.98%	19:59:00
	Nutraceutical Int	14.99	14.99	15.05	14.81	-0.07%	20:00:00
	Nutrisystems	10.32	10.32	10.56	10.32	-0.86%	19:54:25
	NuVasive	18.73	18.73	18.97	18.51	0.32%	20:00:00
	NVE Corp	52.73	52.73	53.54	52.44	-1.44%	20:00:00
	Nvidia Corp	12.08	12.08	12.74	12.02	-4.51%	20:00:04
	NXP Semiconductors	19.65	19.65	20.62	19.57	-3.96%	19:59:59
	NxStage Medical	15.03	15.03	15.25	14.92	-0.46%	20:00:00
	Nymox Pharmaceuticals	7.69	7.69	7.77	7.52	2.40%	20:00:00
	O'Reilly Automotive Inc	93.30	93.30	97.21	92.38	-1.08%	19:59:53
	O2Micro International	4.86	4.86	4.90	4.35	2.97%	20:00:00
	Oak Ridge Financial	4.66	4.66	4.66	4.60	-5.28%	17/05
	Oak Valley Bancor	7.38	7.38	7.38	7.34	0.00%	16:38:00
	OBA Financial	15.10	15.10	15.11	15.10	-0.92%	19:54:00
	Obagi Medical	12.76	12.76	13.00	12.40	1.59%	20:00:00
	Ocean Bio-Chem	2.18	2.18	2.19	2.05	4.80%	17:25:00
	Ocean Power Tech	2.09	2.09	2.16	2.07	-2.79%	19:58:00
	Ocean Rig UDW Inc	15.47	15.47	15.82	15.30	-1.15%	20:00:00
	Ocean Shore	11.99	11.99	11.99	11.91	-0.08%	18:31:00
	OceanFirst Financial	14.40	14.40	14.84	14.31	-1.37%	20:00:00
	OCharleys Inc	9.84	9.84	9.87	9.84	0.00%	09/05
	Oclaro	2.19	2.19	2.27	2.19	-1.57%	20:00:00
	Oconee Federal	12.00	12.00	12.05	12.00	-2.04%	14/05
	Oculus Innovative	0.720	0.720	0.790	0.710	-2.70%	19:59:00
	OCZ Technology Gr	4.79	4.79	5.18	4.77	-6.45%	20:00:00
	Odyssey Marine Ex	2.63	2.63	2.75	2.59	-3.31%	20:00:00
	Ohio Legacy Corp	1.100	1.100	1.100	1.087	5.77%	14:41:00
	Ohio Valley Banc	19.99	19.99	20.00	19.99	1.54%	13:41:00
	Old Dominion Frei	42.28	42.28	43.44	42.07	-1.35%	20:00:00
	Old Line Bancshar	10.50	10.50	10.74	10.35	-2.42%	19:28:00
	Old Point Financial	11.26	11.26	11.26	11.26	0.54%	15:30:00
	Old Second Bancor	1.579	1.579	1.600	1.420	5.98%	18:17:00
	Olympic Steel	17.12	17.12	17.65	17.05	-1.21%	20:00:00
	Omega Flex	11.29	11.29	11.39	11.17	0.62%	20:00:00
	Omeros Corp	9.52	9.52	9.58	9.04	3.93%	20:00:00
	OmniAmerican Banc	20.06	20.06	20.32	19.98	-1.47%	20:00:00
	Omnicell	14.33	14.33	14.54	14.17	-1.17%	20:00:00
	OmniVision Techno	14.91	14.91	15.35	14.62	-2.42%	20:00:00
	On Assignment	16.29	16.29	16.72	16.19	-0.49%	20:00:00
	ON Semiconductor	6.81	6.81	7.02	6.77	-2.01%	20:00:00
	On Track Innovati	1.610	1.610	1.640	1.550	0.63%	20:00:00
	OncoGenex Pharmaceuticals	12.73	12.73	12.75	12.18	2.66%	20:00:00
	Oncolytics Biotec	3.48	3.48	3.60	3.37	2.35%	20:00:00
	Oncothyreon	3.43	3.43	3.74	3.35	-7.55%	20:00:00
	Oneida Financial	9.96	9.96	10.14	9.20	-3.62%	19:59:00
	Online Resources	2.49	2.49	2.53	2.47	-0.40%	20:00:00
	Onstream Media Co	0.640	0.640	0.670	0.590	0.00%	19:59:00
	Onvia	3.84	3.84	3.84	3.65	-1.03%	17:06:00
	ONYX Pharmaceuticals	41.82	41.82	42.74	41.38	-2.36%	20:00:00
	Open Text Corp	47.89	47.89	49.53	47.48	-2.84%	20:00:00
	OpenTable	36.60	36.60	37.88	36.35	-1.08%	20:00:00
	Openwave Systems	2.920	2.920	3.010	2.900	-1.35%	08/05
	Opexa Therapeutics	0.470	0.470	0.530	0.461	-7.86%	19:56:00
	Oplink Communications	13.17	13.17	13.57	13.12	-1.64%	20:00:00
	OPNET Tech	26.02	26.02	26.20	24.93	1.96%	20:00:00
	Opnext	0.900	0.900	0.940	0.880	-1.76%	20:00:00
	Optibase Ltd	1.175	1.175	1.190	1.120	-5.24%	17/05
	Optical Cable Cor	2.68	2.68	3.00	2.68	-10.13%	19:59:00
	Optimer Pharmaceuticals	14.81	14.81	15.01	14.55	0.07%	20:00:00
	OptimumBank Holdi	0.640	0.640	0.720	0.610	-8.56%	19:49:00
	Oracle Corp	25.61	25.61	26.29	25.32	-2.44%	20:00:04
	OraSure Tech	10.40	10.40	10.82	9.90	-0.29%	20:00:00
	ORBCOMM Inc	3.26	3.26	3.32	3.21	1.56%	20:00:00
	Orbit International	3.60	3.60	3.74	3.56	-3.74%	19:59:00
	Orbotech Ltd	10.00	10.00	10.08	9.77	2.04%	20:00:00
	Orckit Communications	0.390	0.390	0.405	0.340	-4.88%	17/05
	Orexigen Therapeutics	3.440	3.440	3.599	3.370	-3.91%	20:00:00
	Origin Agritech L	1.54	1.54	1.56	1.49	1.99%	19:59:00
	Oritani Financial	13.92	13.92	14.05	13.85	-0.43%	20:00:00
	Orrstown Financial	7.62	7.62	7.71	7.51	1.60%	20:00:00
	Orthofix Internat	39.03	39.03	39.46	38.46	-0.15%	20:00:00
	OSI Systems	63.37	63.37	65.25	63.10	-2.60%	20:00:00
	Osiris Therapeutics	5.55	5.55	6.00	5.30	5.51%	20:00:00
	Ossen Innovation	0.900	0.900	1.009	0.900	0.00%	17:22:00
	Otter Tail Corp	21.10	21.10	21.69	21.04	-1.03%	20:00:00
	Outdoor Channel H	6.59	6.59	6.66	6.38	0.00%	20:00:00
	Overland Storage	2.20	2.20	2.20	2.10	0.00%	19:58:00
	Overstock.com	6.25	6.25	6.40	6.15	-1.42%	20:00:00
	OXiGENE	0.880	0.880	0.940	0.870	-4.56%	19:59:00
	Oxygen Biotherape	1.690	1.690	1.780	1.630	3.05%	19:59:00
	OYO Geospace Corp	95.45	95.45	97.88	95.22	-0.68%	20:00:00
	P & F Industries	4.20	4.20	4.20	4.20	0.32%	13:30:00
	P.A.M. Transportation	10.88	10.88	11.59	10.80	-3.72%	20:00:00
	P.F.Changs China	51.17	51.17	51.37	51.13	-0.29%	20:00:00
	PACCAR Inc	37.59	37.59	38.11	37.50	-0.82%	19:59:53
	Pacer International	6.11	6.11	6.18	5.97	0.99%	20:00:00
	Pacific Bioscienc	2.11	2.11	2.14	2.05	0.48%	20:00:00
	Pacific Capital B	45.46	45.46	45.60	45.44	0.02%	20:00:00
	Pacific Continent	9.11	9.11	9.22	9.05	0.11%	20:00:00
	Pacific Ethanol	0.575	0.575	0.680	0.532	-13.55%	20:00:00
	Pacific Mercantil	6.17	6.17	6.17	5.90	2.83%	20:00:00
	Pacific Premier	8.09	8.09	8.14	8.00	1.13%	19:05:00
	Pacific Sunwear	1.290	1.290	1.430	1.250	9.32%	20:00:00
	Pacira Pharmaceuticals	10.15	10.15	10.27	9.81	2.11%	20:00:00
	PacWest Bancorp	22.94	22.94	23.29	22.77	-0.22%	20:00:00
	Pain Therapeutics	3.78	3.78	3.81	3.69	-0.26%	20:00:00
	Palmetto Bancshar	6.63	6.63	6.63	6.50	2.00%	17/05
	Palomar Medical	8.26	8.26	8.60	8.14	-2.94%	20:00:00
	Pan American Silver Corp	15.95	15.95	16.41	15.84	-0.56%	19:57:18
	Panera Bread Company	143.25	143.25	146.98	142.85	-1.62%	20:00:04
	Pansoft Company	3.860	3.860	3.920	3.850	-1.78%	19:57:00
	Papa Johns International	46.03	46.03	47.01	45.94	-0.45%	20:00:00
	Parametric Techno	19.98	19.98	20.34	19.87	-0.10%	20:00:00
	PAREXEL International	25.25	25.25	25.92	25.11	-0.94%	20:00:00
	Park Sterling Bank	4.10	4.10	4.15	4.09	-0.49%	20:00:00
	Park-Ohio Holding	19.17	19.17	19.63	19.06	-1.64%	20:00:00
	Parke Bancorp	5.96	5.96	5.96	5.91	0.77%	15:03:00
	ParkerVision	1.240	1.240	1.300	1.230	-1.59%	19:59:00
	Parlux Fragrances	5.78	5.78	5.80	5.75	0.35%	18/04
	Partner Communications	5.44	5.44	5.55	5.22	4.82%	20:00:00
	Pathfinder Bancor	9.000	9.000	9.000	9.000	2.27%	17/05
	Patrick Industries	12.15	12.15	12.50	11.78	-2.17%	20:00:00
	Patriot National	1.665	1.665	1.750	1.660	-9.51%	19:50:00
	Patriot Transport	19.01	19.01	20.48	18.71	-2.56%	20:00:00
	Patterson Cos Inc	32.25	32.25	32.90	30.82	-1.65%	20:00:04
	Patterson Uti Energy Inc	14.42	14.42	15.06	14.41	-1.50%	19:54:55
	Paulson Capital	1.060	1.060	1.070	0.950	11.60%	19:59:00
	Paychex Inc	29.41	29.41	30.03	29.36	-1.67%	20:00:04
	PC Connection	8.76	8.76	8.90	8.68	0.00%	20:00:00
	PC Mall	5.47	5.47	5.52	5.40	0.90%	19:59:00
	PC-Tel	6.50	6.50	6.59	6.31	2.04%	20:00:00
	PDF Solutions	8.69	8.69	9.05	8.67	-3.55%	20:00:00
	PDI	8.72	8.72	8.88	8.34	1.51%	20:00:00
	Pdl Biopharma Inc	6.18	6.18	6.26	6.16	-1.44%	19:59:20
	Peapack-Gladstone	15.00	15.00	15.10	14.58	-1.19%	20:00:00
	Peerless Systems	3.85	3.85	3.85	3.85	-0.26%	19:15:00
	Peets Coffee & Tea	61.10	61.10	61.92	60.76	-0.60%	20:00:00
	Pegasystems Inc	32.09	32.09	33.46	31.92	-2.08%	20:00:00
	Pendrell Corp	1.17	1.17	1.22	1.17	-1.68%	20:00:00
	Penford Corp	9.12	9.12	9.27	9.11	-1.08%	20:00:00
	Penn National Gam	44.52	44.52	45.90	44.44	-0.51%	20:00:00
	PennantPark Investment Corp	9.27	9.27	9.61	9.24	-2.93%	20:00:00
	Pennichuck Corp	29.00	29.00	29.01	28.99	0.03%	24/01
	Penns Woods Banco	37.42	37.42	38.71	37.05	0.51%	20:00:00
	Penson Worldwide	0.390	0.390	0.430	0.370	2.20%	19:59:00
	Peoples Bancorp	8.05	8.05	8.05	8.05	0.37%	13:30:00
	Peoples Bancorp Inc	18.77	18.77	19.39	18.37	-1.73%	20:00:00
	Peoples Education	0.360	0.360	0.360	0.360	-26.51%	14/05
	Peoples Federal	16.39	16.39	16.47	16.39	-0.49%	20:00:00
	Peoples Financial	9.31	9.31	9.70	8.93	-2.00%	16/05
	Peoples United	11.65	11.65	11.82	11.62	-0.38%	20:00:00
	Perceptron	5.70	5.70	5.70	5.50	1.60%	19:55:00
	Peregrine Pharmaceuticals	0.440	0.440	0.470	0.430	0.20%	20:00:00
	Perfect world co.	11.81	11.81	12.08	11.80	-0.59%	19:59:59
	Perficient	11.96	11.96	12.28	11.86	-1.89%	20:00:00
	Performance Tech	1.980	1.980	2.040	1.911	0.00%	19:45:00
	Perfumania	7.55	7.55	7.79	7.55	-2.83%	19:55:00
	Pericom semiconductor	8.19	8.19	8.25	7.99	2.38%	20:00:00
	Perion Network	4.40	4.40	4.66	4.37	-5.78%	19:53:00
	Perma-Fix Environ	1.320	1.320	1.350	1.310	0.76%	19:59:00
	Perrigo Company	99.32	99.32	100.78	98.25	-0.72%	20:00:00
	Perry Ellis International	17.87	17.87	18.24	17.61	1.02%	20:00:00
	Pervasive Software	6.50	6.50	6.55	6.25	2.20%	20:00:00
	PetMed Express	11.55	11.55	11.70	11.22	3.03%	20:00:00
	Petroleum Develop	25.25	25.25	26.08	24.95	-1.02%	20:00:00
	Petsmart Inc	55.98	55.98	56.77	55.69	0.57%	20:00:04
	PFSweb	2.75	2.75	3.08	2.71	-3.85%	19:59:00
	PGT	2.420	2.420	2.530	2.350	-4.35%	20:00:00
	Pharmacyclics	28.60	28.60	29.20	27.30	1.63%	20:00:00
	Pharmasset	136.96	136.96	137.00	136.95	0.01%	17/01
	PHAZAR CORP	2.60	2.60	2.61	2.60	3.59%	19:58:00
	PHI	23.30	23.30	23.30	22.66	0.52%	18:42:00
	PHI (Non-Voting)	23.58	23.58	24.38	23.34	-3.56%	20:00:00
	PhotoMedex	15.04	15.04	15.23	14.72	0.67%	20:00:00
	Photronics	5.68	5.68	5.80	5.58	1.79%	20:00:00
	Physicians Formul	3.64	3.64	4.20	3.63	-5.94%	19:49:00
	PICO Holdings Inc	21.74	21.74	21.90	21.66	-0.69%	20:00:00
	Pinnacle Airlines	0.302	0.302	0.340	0.280	-8.48%	10/04
	Pinnacle Financial	16.98	16.98	17.16	16.80	-0.76%	20:00:00
	Pixelworks	2.42	2.42	2.44	2.28	0.83%	19:51:00
	Pizza Inn Holding	2.60	2.60	3.00	2.59	-11.56%	20:00:00
	Planar Systems	1.790	1.790	1.790	1.610	10.49%	19:51:00
	Plexus Corp	28.50	28.50	29.33	28.42	-1.28%	20:00:00
	Plug Power	1.17	1.17	1.25	1.15	-4.10%	20:00:00
	Plumas Bancorp	3.80	3.80	3.84	3.80	-1.04%	18:07:00
	Pluristem Therapeutics	2.53	2.53	2.64	2.53	-0.78%	20:00:00
	PLX Technology	6.23	6.23	6.40	6.22	-2.04%	20:00:00
	PMC	6.30	6.30	6.58	6.29	-3.37%	20:00:00
	PMFG	8.79	8.79	9.22	8.75	-3.51%	20:00:00
	Poage Bankshares	11.84	11.84	12.00	11.84	-0.67%	17/05
	Point.360	0.550	0.550	0.650	0.550	-5.17%	19:41:00
	Pointer Telocatio	2.67	2.67	2.71	2.67	-2.88%	13:30:00
	Points International	11.70	11.70	12.23	11.09	-4.18%	20:00:00
	PokerTek	1.020	1.020	1.030	1.000	2.00%	19:59:00
	Polycom	10.90	10.90	11.54	10.87	-4.72%	20:00:00
	Pool Corp	35.14	35.14	35.66	34.78	0.46%	20:00:00
	Pope Resources	44.55	44.55	45.75	44.53	-2.94%	19:59:00
	Popular	1.450	1.450	1.480	1.425	0.00%	20:00:00
	Porter Bancorp	1.90	1.90	1.93	1.74	5.19%	19:06:00
	Portfolio Recover	70.25	70.25	70.60	69.34	0.31%	20:00:00
	PostRock Energy	1.90	1.90	2.20	1.87	-13.64%	19:59:00
	Potlatch Corp	28.93	28.93	29.71	28.90	-2.03%	20:00:00
	Powell Industries	34.30	34.30	35.09	33.62	-1.47%	20:00:00
	Power Integration	41.36	41.36	42.18	41.19	-1.15%	20:00:00
	Power-One	3.57	3.57	3.87	3.51	-9.39%	20:00:00
	PowerSecure Inter	4.35	4.35	4.41	4.18	0.93%	20:00:00
	PowerShares QQQ	60.81	60.81	61.96	60.76	-1.30%	20:00:04
	Powerwave Technol	0.75	0.75	0.80	0.70	8.36%	20:00:00
	Pozen	6.49	6.49	6.77	6.40	-3.71%	20:00:00
	Prana Biotechnolo	1.620	1.620	1.620	1.490	1.25%	19:59:00
	Preferred Bank	12.50	12.50	12.70	12.42	-0.64%	20:00:00
	Preformed Line Pr	55.65	55.65	56.92	53.11	0.38%	20:00:00
	Premier Exhibitions	2.54	2.54	2.63	2.48	-1.17%	20:00:00
	Premier Financial	7.75	7.75	7.75	7.38	-1.15%	14:47:00
	Premierwest Bancorp	1.512	1.512	1.550	1.500	0.16%	19:58:00
	Presidential Life	9.81	9.81	9.97	9.76	-0.91%	20:00:00
	Presstek	0.580	0.580	0.690	0.580	-10.09%	20:00:00
	Pressure BioScien	0.610	0.610	0.710	0.590	-14.08%	04/04
	PRGX Global	7.39	7.39	7.53	6.94	4.38%	20:00:00
	Priceline.com Inc	632.00	632.00	650.73	630.13	-2.08%	19:59:56
	PriceSmart	69.95	69.95	71.99	69.39	-1.66%	20:00:00
	Prime Acquisition	9.640	9.640	9.640	9.640	0.10%	15/05
	PrimeEnergy Corp	23.73	23.73	23.73	23.73	-0.08%	15/05
	Primo Water Corp	1.29	1.29	1.33	1.25	-0.77%	20:00:00
	Primoris Services	11.01	11.01	11.35	10.90	-0.09%	20:00:00
	Princeton Nationa	0.862	0.862	0.997	0.836	-9.82%	19:57:00
	Princeton Review Inc	0.047	0.047	0.077	0.042	-24.84%	02/04
	PrivateBancorp	14.41	14.41	14.96	14.30	-2.64%	20:00:00
	Pro-Dex	1.92	1.92	2.00	1.91	-3.42%	16:35:00
	Procera Networks Inc	18.28	18.28	19.19	18.13	-3.54%	20:00:00
	Progenics Pharmaceuticals	7.52	7.52	7.88	7.44	-4.81%	20:00:00
	Progress Software	19.56	19.56	20.18	19.49	-2.44%	20:00:00
	ProPhase Labs	1.100	1.100	1.100	1.020	6.80%	19:30:00
	Prospect Capital	10.58	10.58	10.82	10.54	-1.26%	20:00:00
	Providence and Worcester	14.90	14.90	15.14	14.90	-3.75%	19:15:00
	Provident Financial Holdings	10.81	10.81	11.06	10.75	-0.55%	20:00:00
	Prudential Bancor	5.59	5.59	5.59	5.55	4.49%	19:59:00
	PSB Holdings	4.46	4.46	4.46	4.45	0.25%	15/05
	pSivida Corp	2.000	2.000	2.150	1.990	-5.88%	20:00:00
	PSS World Medical	18.91	18.91	19.06	18.71	0.85%	20:00:00
	Psychemedics Corp	9.80	9.80	9.90	9.80	0.00%	19:58:00
	Pulaski Financial	7.31	7.31	7.34	7.22	-1.08%	20:00:00
	PURE Bioscience	0.250	0.250	0.285	0.250	-11.10%	20:00:00
	Pure Cycle Corp	2.258	2.258	2.480	2.230	-3.91%	19:22:00
	Pvf Capital Corp	2.000	2.000	2.190	2.000	0.00%	20:00:00
	QAD Inc (A)	11.76	11.76	11.98	11.58	1.38%	20:00:00
	QAD Inc (B)	11.75	11.75	12.01	11.69	-1.01%	17:29:00
	QC Holdings	4.03	4.03	4.10	3.89	1.00%	19:59:00
	QCR Holdings	12.25	12.25	12.30	11.95	-0.81%	17/05
	Qiagen N.V.	16.46	16.46	16.72	16.38	-0.24%	19:59:53
	Qiao Xing Univers	0.635	0.635	0.649	0.630	-1.53%	13/04
	QKL Stores	0.520	0.520	0.710	0.520	-10.34%	19:59:00
	Qlik Technologies	22.97	22.97	23.55	22.74	-1.37%	20:00:00
	QLogic Corp	14.06	14.06	14.49	14.02	-2.50%	19:59:35
	QLT Inc	6.70	6.70	6.77	6.61	1.67%	20:00:00
	QUALCOMM Inc	55.98	55.98	58.30	55.72	-2.06%	20:00:04
	Quality Distribut	10.90	10.90	11.09	10.58	-1.71%	20:00:00
	Quality Systems	28.92	28.92	29.67	28.75	-3.63%	20:00:00
	Qualstar Corp	1.940	1.940	1.958	1.940	-1.52%	18:46:00
	Quantum Fuel Sys	0.440	0.440	0.530	0.432	-12.00%	19:59:00
	Quest Software	24.50	24.50	24.77	24.34	-1.09%	20:00:00
	Questcor Pharmaceuticals	38.51	38.51	39.97	37.77	-3.19%	20:00:00
	QuickLogic Corp.	2.89	2.89	3.02	2.85	-2.36%	19:58:53
	Quidel Corp	15.78	15.78	16.32	15.68	-1.00%	20:00:00
	QuinStreet	8.03	8.03	8.32	7.96	-1.95%	20:00:00
	R.G. Barry Corp	12.91	12.91	12.98	12.78	0.62%	20:00:00
	Rada Electronics	1.510	1.510	1.600	1.480	2.03%	14:33:00
	Radcom Ltd	4.85	4.85	4.88	4.85	-0.21%	19:51:00
	Radio One (A)	1.020	1.020	1.059	0.991	2.00%	19:00:00
	Radio One (D)	1.000	1.000	1.030	1.000	-1.96%	19:59:00
	RadiSys Corp	6.00	6.00	6.19	6.00	-0.83%	20:00:00
	RadNet	2.92	2.92	3.08	2.90	-3.95%	20:00:00
	RADVision Ltd	11.76	11.76	11.77	11.76	-0.09%	19:59:00
	Radware Ltd.	38.15	38.15	39.40	37.79	-1.45%	19:59:38
	Rainmaker Systems	0.640	0.640	0.640	0.600	4.88%	17/05
	RAM Energy Resour	3.76	3.76	3.88	3.33	6.82%	08/02
	Rambus Inc	4.21	4.21	4.41	4.19	-3.66%	19:59:38
	Ramtron International	1.900	1.900	1.980	1.860	0.00%	19:59:00
	Rand Logistics	8.29	8.29	8.45	8.07	-0.12%	20:00:00
	Randgold Resource	76.45	76.45	77.80	75.79	-0.13%	20:00:00
	Raptor Pharmaceuticals	5.33	5.33	5.41	5.17	-1.48%	20:00:00
	Raven Industries	63.29	63.29	64.73	57.17	8.48%	20:00:00
	RBC Bearings Inc	44.00	44.00	44.71	43.77	-0.27%	20:00:00
	RCM Technologies	5.93	5.93	6.00	5.70	2.24%	20:00:00
	RDA Microelectron	10.50	10.50	10.90	10.50	-2.05%	19:59:00
	ReachLocal	8.83	8.83	9.19	8.75	-0.11%	20:00:00
	Reading International (A)	5.45	5.45	5.53	5.26	-1.62%	20:00:00
	Reading International (B)	4.530	4.530	4.530	4.530	-19.26%	19:21:00
	Real Goods Solar	1.370	1.370	1.500	1.340	1.11%	19:59:00
	RealNetworks	8.53	8.53	8.83	8.51	-1.84%	20:00:00
	RealPage	18.40	18.40	18.71	18.05	0.66%	20:00:00
	Recon Technology	1.627	1.627	2.025	1.450	-15.26%	19:59:00
	Recovery Energy	3.00	3.00	3.20	3.00	-2.28%	19:39:00
	Red Robin Gourmet	30.47	30.47	31.25	30.00	-0.20%	20:00:00
	Rediff.com India	4.83	4.83	5.20	4.76	-2.23%	20:00:00
	Reeds	2.520	2.520	2.550	2.380	7.69%	19:59:00
	Regeneron Pharmaceuticals	120.23	120.23	126.44	119.49	-4.38%	20:00:00
	Reis	8.45	8.45	8.59	8.26	0.38%	16/05
	Reliv International	1.310	1.310	1.310	1.160	4.80%	19:58:00
	Remark Media Inc	3.69	3.69	3.70	3.50	2.50%	18:46:00
	Renasant Corp	15.27	15.27	15.50	15.21	-1.17%	20:00:00
	Rent-A-Center Inc	32.81	32.81	33.34	32.40	-0.09%	20:00:00
	Rentrak Corp	15.78	15.78	16.10	15.52	1.41%	20:00:00
	Repligen Corp	4.48	4.48	4.52	4.44	0.90%	20:00:00
	Repros Therapeutics	7.40	7.40	7.50	7.09	-0.27%	20:00:00
	Republic Airways	4.75	4.75	4.95	4.68	-3.65%	20:00:00
	Republic Bancorp	21.04	21.04	21.45	20.82	0.19%	20:00:00
	Republic First	1.930	1.930	1.980	1.900	0.01%	19:56:00
	Research Frontier	3.00	3.00	3.05	3.00	-0.33%	19:43:00
	Research in Motion Ltd	10.99	10.99	11.47	10.89	-3.43%	19:59:17
	Resource America	6.19	6.19	6.30	6.16	-1.28%	20:00:00
	Resources Connect	11.72	11.72	11.96	11.65	0.17%	20:00:00
	Response Genetics	1.500	1.500	1.680	1.500	-6.25%	19:38:00
	Responsys	10.22	10.22	10.91	10.01	-5.46%	20:00:00
	Retail Opportunit	12.03	12.03	12.09	11.89	1.09%	19:59:00
	Retalix Ltd	18.77	18.77	18.94	18.74	0.11%	19:21:00
	Rex Energy Corp	9.55	9.55	10.25	9.50	-3.92%	20:00:00
	RF Industries	3.32	3.32	3.45	3.31	-3.77%	19:13:00
	RF Micro Devices	3.58	3.58	3.68	3.57	-2.45%	19:53:10
	RF Monolithics	1.750	1.750	1.760	1.750	0.00%	19:59:00
	RGC Resources Inc	17.27	17.27	17.27	17.23	-0.63%	17/05
	Richardson Electronics	11.93	11.93	12.21	11.88	-1.81%	20:00:00
	Ricks Cabaret	7.59	7.59	8.05	7.44	-3.80%	20:00:00
	Rigel Pharmaceuticals	7.55	7.55	7.84	7.52	-2.96%	20:00:00
	RightNow Tech	43.00	43.00	43.00	42.99	0.44%	25/01
	RigNet	15.68	15.68	15.85	15.39	0.38%	20:00:00
	Rimage Corp	7.81	7.81	8.25	7.80	-5.45%	20:00:00
	RIT Technologies	2.55	2.55	2.74	2.46	-7.94%	19:59:00
	River Valley	15.70	15.70	15.70	15.70	-3.09%	15/05
	Riverbed Tech	15.42	15.42	15.71	15.25	0.19%	20:00:00
	Riverview Bancorp	1.42	1.42	1.54	1.40	-8.39%	19:55:00
	Rochester Medical	10.23	10.23	10.37	10.03	1.09%	20:00:00
	Rockville Financial	11.44	11.44	11.60	11.43	0.09%	20:00:00
	Rockwell Medical	7.53	7.53	7.83	7.44	-3.21%	20:00:00
	Rocky Brands	12.26	12.26	12.38	12.20	-0.24%	20:00:00
	Rocky Mountain Ch	10.42	10.42	10.65	10.40	-1.35%	19:59:00
	Rodman & Renshaw	0.592	0.592	0.630	0.592	-8.92%	19:27:00
	Rofin-Sinar Tech	20.31	20.31	20.69	20.09	-1.02%	20:00:00
	Roma Financial	8.13	8.13	8.29	8.10	-1.45%	20:00:00
	Rosetta Genomics	5.500	5.500	5.580	3.850	39.24%	20:00:00
	Rosetta Resources	40.36	40.36	41.29	40.00	0.25%	20:00:00
	Ross Stores	60.66	60.66	61.68	60.35	0.03%	20:00:04
	Rovi Corp	24.60	24.60	25.25	24.50	-1.52%	20:00:00
	Royal Bancshares	1.590	1.590	1.700	1.550	-6.47%	19:57:00
	Royal Gold Inc.	62.76	62.76	64.94	62.43	-1.01%	19:59:56
	Royale Energy	2.64	2.64	2.70	2.57	2.33%	20:00:00
	RPX Corp	13.92	13.92	14.18	13.57	-1.69%	20:00:00
	RRSat Global Comm	4.70	4.70	4.75	4.49	-1.67%	20:00:00
	RTI Biologics	3.56	3.56	3.59	3.51	0.00%	20:00:00
	Rubicon Tech	8.68	8.68	9.16	8.55	-4.41%	20:00:00
	Rudolph Tech	8.60	8.60	8.80	8.54	-1.83%	20:00:00
	rue21	27.32	27.32	28.05	26.80	-0.65%	20:00:00
	Rurban Financial	5.78	5.78	5.85	5.75	-0.77%	19:32:00
	Rush Enterprises (A)	16.29	16.29	16.32	15.84	2.13%	20:00:00
	Rush Enterprises (B)	14.00	14.00	14.00	13.00	8.02%	20:00:00
	Ruths Hospitalit	6.23	6.23	6.52	6.20	-1.11%	20:00:00
	Ryanair Hldgs	30.84	30.84	31.30	30.76	-0.61%	20:00:04
	S&T Bancorp	17.12	17.12	17.42	17.07	-0.87%	20:00:00
	S&W Seed Company	5.47	5.47	5.64	5.32	-3.70%	19:59:00
	S.Y. Bancorp	22.49	22.49	22.71	22.26	-0.44%	20:00:00
	S1 Corp	10.45	10.45	10.48	10.39	0.10%	13/02
	Saba Software	7.73	7.73	7.93	7.46	-2.15%	20:00:00
	Sabra Healthcare REIT Inc	13.73	13.73	14.09	13.63	-1.22%	20:00:00
	Safety Insurance	41.44	41.44	42.41	41.40	-0.88%	20:00:00
	Sagent Pharmaceuticals	15.01	15.01	15.55	14.87	-3.16%	20:00:00
	Saia	18.76	18.76	19.54	18.63	-2.90%	20:00:00
	Salem Communications	4.34	4.34	4.44	4.25	-2.69%	20:00:00
	Salix Pharmaceuticals	49.03	49.03	49.59	48.62	-1.21%	20:00:00
	Sanderson Farms	52.45	52.45	52.88	52.02	-1.11%	20:00:00
	SanDisk Corp	31.52	31.52	32.28	31.34	-2.57%	20:00:04
	Sandy Spring Banc	17.57	17.57	17.80	17.42	0.23%	20:00:00
	Sangamo BioScienc	4.35	4.35	4.50	4.30	-3.33%	20:00:00
	Sanmina-SCI Corp	7.25	7.25	7.43	7.13	-1.02%	20:00:00
	Santarus	5.64	5.64	5.85	5.44	-2.76%	20:00:00
	Sapiens International	3.59	3.59	3.84	3.59	-6.75%	20:00:00
	Sapient Corp	10.28	10.28	10.60	10.22	-1.25%	20:00:00
	SatCon Technology	0.330	0.330	0.352	0.310	3.09%	20:00:00
	Savient Pharmaceuticals	0.85	0.85	1.00	0.78	-13.69%	20:00:00
	SBA Communications	49.88	49.88	50.49	49.37	-0.93%	20:00:00
	ScanSource	31.30	31.30	31.63	30.95	0.10%	20:00:00
	SCBT Financial	32.04	32.04	32.59	31.76	-0.96%	20:00:00
	Schmitt Industries	3.65	3.65	3.65	3.24	9.28%	19:56:00
	Schnitzer Steel	26.26	26.26	32.43	25.59	-18.80%	20:00:00
	Scholastic Corp	28.40	28.40	28.46	27.89	0.46%	20:00:00
	School Specialty	2.54	2.54	2.66	2.47	-3.05%	20:00:00
	SciClone Pharmaceuticals	5.80	5.80	5.82	5.66	0.52%	20:00:00
	Scientific Games	8.70	8.70	9.00	8.68	-3.01%	20:00:00
	Scientific Learnining	1.30	1.30	1.47	1.30	-2.26%	19:59:00
	SciQuest	14.44	14.44	14.98	14.41	-3.41%	20:00:00
	SeaChange	7.94	7.94	8.05	7.78	-0.63%	20:00:00
	Seacoast Banking	1.540	1.540	1.580	1.490	1.99%	20:00:00
	Seagate Technology	26.91	26.91	28.75	26.72	-6.14%	20:00:04
	Seanergy Maritime	2.75	2.75	2.76	2.63	3.77%	19:03:00
	Sears Holdings Corp	52.23	52.23	52.77	50.75	-0.36%	20:00:04
	Seattle genetics,	20.06	20.06	21.99	20.02	-1.18%	19:59:05
	Security National	2.150	2.150	2.150	2.060	0.00%	13:55:00
	SEI Investments	17.68	17.68	18.22	17.67	-2.16%	20:00:00
	Select Comfort	25.15	25.15	25.80	24.33	-1.45%	20:00:00
	Selectica	3.99	3.99	4.02	3.86	1.01%	19:45:00
	Selective Insurance	17.16	17.16	17.25	17.08	-0.17%	20:00:00
	SemiLEDS Corp	3.37	3.37	3.41	3.31	0.30%	20:00:00
	Semtech Corp	23.92	23.92	24.43	23.78	-1.93%	20:00:00
	Seneca Foods Corp (A)	24.11	24.11	25.67	23.20	-3.41%	20:00:00
	Seneca Foods Corp (B)	24.18	24.18	25.54	24.18	-5.91%	20:00:00
	Senomyx	2.50	2.50	2.50	2.37	3.96%	20:00:00
	Sequenom	4.25	4.25	4.65	4.25	-10.90%	20:00:00
	SeraCare Life	4.01	4.01	4.01	3.99	0.00%	20/04
	ServiceSource	12.59	12.59	13.00	12.40	-2.10%	20:00:00
	Sevcon	7.35	7.35	7.44	7.35	-2.05%	19:36:00
	Seven Arts	0.060	0.060	0.072	0.054	-10.45%	19:59:00
	Severn Bancorp	3.39	3.39	3.49	3.11	1.19%	16:47:00
	SGOCO Group	1.520	1.520	1.840	1.510	-18.67%	16/05
	Shanda Games Ltd	4.27	4.27	4.45	4.25	-2.73%	20:00:00
	Shanda Interactive Ent	41.28	41.28	41.40	41.17	0.68%	14/02
	Sharps Compliance	3.60	3.60	3.66	3.50	-0.28%	20:00:00
	Shenandoah Teleco	10.52	10.52	10.68	10.36	-0.94%	20:00:00
	Shengkai Innovati	0.850	0.850	1.000	0.850	-15.84%	19:52:00
	Shiloh Industries	9.69	9.69	9.95	9.62	-0.10%	20:00:00
	Shiner International	0.350	0.350	0.380	0.299	-5.51%	19:56:00
	Shire Plc	90.30	90.30	92.00	90.12	-1.52%	20:00:00
	Shoe Carnival	21.72	21.72	21.75	19.36	9.31%	20:00:00
	Shore Bancshares	6.21	6.21	7.00	6.02	-0.91%	19:59:00
	ShoreTel	4.05	4.05	4.29	4.05	-5.37%	20:00:00
	Shuffle Master	15.11	15.11	15.38	14.84	0.00%	20:00:00
	Shutterfly	23.75	23.75	25.20	23.55	-1.66%	20:00:00
	SI Financial	11.38	11.38	11.39	11.10	1.43%	20:00:00
	Siebert Financial	1.746	1.746	1.780	1.730	9.13%	16/05
	Sierra Bancorp	8.99	8.99	9.22	8.90	0.67%	20:00:00
	Sierra Wireless	8.10	8.10	8.25	8.06	0.25%	20:00:00
	Sify Technologies	2.11	2.11	2.30	2.04	-8.26%	19:59:44
	SIGA Technologies	2.38	2.38	2.50	2.34	-2.46%	20:00:00
	Sigma Designs	5.64	5.64	5.76	5.62	-1.23%	20:00:00
	Sigma-Aldrich Corp	68.17	68.17	69.30	67.85	-0.76%	20:00:04
	SigmaTron	3.71	3.71	3.72	3.71	-0.80%	19:59:00
	Signature Bank	59.45	59.45	60.84	59.30	-1.64%	20:00:00
	Silgan Holdings	42.28	42.28	42.87	42.21	-0.91%	20:00:00
	Silicom Ltd	14.19	14.19	14.20	13.80	1.00%	19:59:00
	Silicon Graphics	5.13	5.13	5.43	5.11	-3.57%	20:00:00
	Silicon Image	4.19	4.19	4.32	4.16	-2.22%	20:00:00
	Silicon Laborator	32.55	32.55	33.77	32.44	-3.10%	20:00:00
	Silicon Motion Te	13.23	13.23	13.76	13.00	-2.29%	20:00:00
	Siliconware Preci	5.16	5.16	5.24	5.16	-1.71%	20:00:00
	Silver standard resources	10.14	10.14	10.61	10.06	-0.10%	19:59:35
	Simmons First Nat	24.31	24.31	24.47	24.05	-0.57%	20:00:00
	Simulations Plus	3.66	3.66	3.89	3.60	-2.66%	20:00:00
	Sina Corp	53.11	53.11	54.88	52.08	-2.28%	20:00:04
	Sinclair Broadcas	8.31	8.31	8.52	8.14	1.71%	20:00:00
	Sino Clean Energy	1.020	1.020	1.070	0.900	7.48%	20:00:00
	Sino-Global Shipp	2.23	2.23	2.30	2.20	-0.45%	19:55:00
	SinoCoking Coal a	1.91	1.91	2.06	1.80	-4.98%	20:00:00
	Sinovac Biotech	1.66	1.66	1.74	1.66	-5.68%	20:00:00
	Sirius Satellite Radio Inc	1.88	1.88	1.90	1.79	3.01%	19:59:11
	Sirona Dental Sys	43.01	43.01	43.84	42.46	-1.35%	20:00:00
	Skullcandy	12.25	12.25	12.66	12.13	0.82%	20:00:00
	Sky-mobi Ltd	2.17	2.17	2.30	2.10	2.84%	20:00:00
	SkyPeople Fruit	1.540	1.540	1.700	1.528	-9.41%	19:54:00
	Skystar Bio-Pharmaceutical	2.67	2.67	2.67	2.50	6.84%	14:00:00
	SkyWest	7.87	7.87	8.04	7.79	-2.11%	20:00:00
	Skyworks Solution	23.43	23.43	24.48	23.32	-4.37%	20:00:00
	SLM Corp	12.89	12.89	13.13	12.85	-0.54%	19:58:32
	Smart Balance Inc	5.75	5.75	5.83	5.65	0.70%	20:00:00
	SMART Tech	1.45	1.45	2.00	1.38	-25.64%	20:00:00
	SmartHeat Inc	3.730	3.730	3.911	3.630	-4.60%	19:59:00
	SmartPros Ltd	1.900	1.900	1.970	1.900	1.60%	15/05
	SMF Energy Corp	0.32	0.32	0.37	0.29	11.58%	24/04
	Smith & Wesson	6.23	6.23	6.40	6.10	0.16%	20:00:00
	Smith Micro Software	1.480	1.480	1.600	1.460	-5.73%	20:00:00
	SMTC Corp	3.30	3.30	3.47	3.25	-4.35%	20:00:00
	Socket Mobile	2.020	2.020	2.120	2.020	-11.79%	19:56:00
	SodaStream	31.02	31.02	31.24	29.82	3.19%	20:00:00
	Sohu Com Inc	41.94	41.94	44.26	41.80	-2.85%	20:00:04
	Solar Capital Ltd	20.90	20.90	21.34	20.86	-1.88%	20:00:00
	Solar Senior Capital Ltd	16.64	16.64	16.90	16.59	-1.71%	20:00:00
	Solazyme	9.75	9.75	9.99	9.67	-0.10%	20:00:00
	Solta Medical	2.80	2.80	2.84	2.78	-1.75%	20:00:00
	Somaxon Pharmaceuticals	0.320	0.320	0.347	0.302	-5.19%	19:59:00
	Somerset Hills	8.95	8.95	8.95	8.95	1.47%	16/05
	Sonesta International	30.31	30.31	30.73	30.31	-2.16%	31/01
	Sonic corp.	7.73	7.73	7.86	7.69	-0.51%	19:56:53
	Sonic Foundry	7.23	7.23	7.51	7.10	-0.96%	19:59:00
	SonoSite	54.00	54.00	54.00	53.97	0.00%	29/03
	Sonus Networks	2.32	2.32	2.42	2.30	-2.11%	19:54:55
	SORL Auto Parts	2.83	2.83	2.94	2.76	1.43%	19:59:00
	SoundBite Communications	2.43	2.43	2.43	2.30	1.25%	16:55:00
	Sourcefire	51.99	51.99	52.68	51.08	2.09%	20:00:00
	Southcoast Financial	2.380	2.380	2.400	2.340	-1.24%	17/05
	Southern Community Financial	2.730	2.730	2.750	2.680	0.74%	19:13:00
	Southern First	8.58	8.58	8.58	8.58	-4.61%	16:46:00
	Southern Missouri	22.56	22.56	22.56	22.56	-2.97%	14:05:00
	Southern National Bancorp	6.75	6.75	6.86	6.75	-2.17%	17/05
	Southside Bancshares	20.82	20.82	20.94	20.45	1.66%	20:00:00
	Southwest Bancorp	8.90	8.90	9.13	8.80	-2.41%	20:00:00
	SP Bancorp	12.38	12.38	12.55	12.08	-2.13%	14/05
	Span-America Media	17.42	17.42	17.85	17.30	0.69%	18:42:00
	Spanish Broadcast	4.04	4.04	4.26	4.01	-2.65%	20:00:00
	SPAR Group	1.230	1.230	1.290	1.160	3.36%	17/05
	Spartan Motors	4.22	4.22	4.38	4.20	-2.54%	19:59:35
	Spartan Stores	17.40	17.40	17.88	17.30	-2.36%	20:00:00
	Spectrum Pharmaceuticals	11.08	11.08	11.52	10.97	-2.38%	20:00:00
	Spherix InCorp	0.760	0.760	0.770	0.710	4.12%	19:29:00
	Spire Corp	0.864	0.864	0.900	0.850	0.47%	18:10:00
	Spirit Airlines	20.16	20.16	20.76	19.77	-0.44%	20:00:00
	Sport Chalet (A)	1.099	1.099	1.120	1.050	-1.88%	17/05
	Sport Chalet (B)	1.60	1.60	1.60	1.60	-4.76%	13:30:00
	Spreadtrum commun	16.10	16.10	16.66	16.02	-1.89%	20:00:04
	SPS Commerce	27.17	27.17	28.06	27.14	-1.49%	20:00:00
	SRI/Surgical	3.65	3.65	3.75	3.58	-8.75%	19:59:00
	SRS Labs	9.08	9.08	9.13	9.04	0.22%	20:00:00
	SS&C Technologies	23.13	23.13	23.90	22.99	-1.49%	20:00:00
	STAAR Surgical	9.70	9.70	10.26	9.66	-4.62%	20:00:00
	Stamps.com Inc	24.67	24.67	25.10	24.35	0.20%	20:00:00
	Standard Financial	16.52	16.52	16.52	16.52	-1.35%	19:48:00
	Standard Microsys	36.41	36.41	36.45	36.40	0.00%	20:00:00
	Standard Parking	18.80	18.80	19.32	18.61	-1.47%	20:00:00
	Stanley Furniture	4.17	4.17	4.38	4.16	-4.58%	19:59:00
	Staples Inc	13.07	13.07	13.35	13.02	-1.13%	19:56:44
	Star Bulk Carrier	0.741	0.741	0.758	0.733	1.44%	19:59:00
	Star Scientific	3.32	3.32	3.47	3.24	3.04%	20:00:00
	Starbucks Corp	51.53	51.53	53.17	51.43	-0.27%	20:00:04
	State Auto Financial	13.36	13.36	13.56	13.19	0.60%	20:00:00
	State Bank Financial	16.19	16.19	16.41	16.03	-0.06%	20:00:00
	State Investors	12.15	12.15	12.50	12.15	-2.80%	16:15:00
	StealthGas	5.81	5.81	6.09	5.80	-3.33%	19:59:00
	STEC	7.02	7.02	7.10	6.94	0.29%	20:00:00
	Steel Dynamics	10.43	10.43	10.80	10.41	-2.25%	19:58:05
	Stein Mart	6.58	6.58	6.63	6.45	2.33%	20:00:00
	Steiner Leisure	44.26	44.26	45.81	44.06	-3.38%	20:00:00
	StellarOne Corp	12.13	12.13	12.19	11.94	1.00%	20:00:00
	StemCells	0.800	0.800	0.880	0.769	0.00%	20:00:00
	Stereotaxis	0.280	0.280	0.325	0.252	-13.04%	19:59:00
	Stericycle Inc	81.37	81.37	82.83	81.18	-1.25%	19:59:53
	Sterling Construc	9.27	9.27	9.56	9.15	0.43%	20:00:00
	Sterling Financial	17.83	17.83	18.35	17.74	-2.67%	20:00:00
	Steven Madden	38.94	38.94	39.72	38.57	0.05%	20:00:00
	Stewardship Financial	4.95	4.95	4.95	4.91	3.56%	17/05
	Stewart Enterpris	6.25	6.25	6.34	6.14	0.32%	20:00:00
	Stratasys	46.87	46.87	48.95	46.78	-2.74%	20:00:00
	Strategic Diagnos	1.600	1.600	1.800	1.560	-4.19%	19:59:00
	Strattec Security	21.10	21.10	21.70	20.38	3.53%	19:27:00
	Stratus Propertie	8.00	8.00	9.00	8.00	-0.62%	19:59:00
	Strayer Education	91.93	91.93	93.72	91.51	-0.02%	20:00:00
	Streamline Health	1.998	1.998	2.100	1.856	2.46%	19:40:00
	Student Transport	6.32	6.32	6.59	6.09	-2.93%	19:59:00
	Sucampo Pharmaceuticals	8.00	8.00	8.06	7.91	1.01%	20:00:00
	Suffolk Bancorp	12.00	12.00	12.95	11.83	-2.99%	20:00:00
	Summer Infant	3.36	3.36	3.52	3.07	9.09%	20:00:00
	Summit Financial	5.50	5.50	5.50	4.88	4.96%	19:38:00
	Summit State Bank	6.18	6.18	6.20	6.18	-1.06%	18:09:00
	Sun Bancorp	2.45	2.45	2.49	2.42	-0.41%	20:00:00
	Sun Healthcare Gr	4.92	4.92	5.54	4.90	-11.03%	20:00:00
	Sun Hydraulics Co	23.93	23.93	24.30	23.76	-0.99%	20:00:00
	Sunesis Pharmaceuticals	2.630	2.630	2.850	2.620	-5.73%	20:00:00
	SunOpta	5.82	5.82	5.99	5.79	-1.69%	20:00:00
	Sunpower corporation	5.08	5.08	5.69	5.03	-9.12%	19:57:44
	Super Micro Compu	16.19	16.19	16.42	15.96	-1.28%	20:00:00
	Superconductor Te	0.678	0.678	0.705	0.610	-2.95%	19:54:00
	Superior Uniform	11.75	11.75	11.93	11.75	-1.26%	17/05
	SuperMedia Inc	1.95	1.95	2.06	1.95	-8.02%	19:58:00
	Supertel Hospital	0.800	0.800	0.950	0.730	-13.05%	19:59:00
	Supertex	19.45	19.45	20.17	19.38	-2.60%	20:00:00
	support.com	2.65	2.65	2.75	2.62	-2.21%	20:00:00
	SureWest Communications	22.53	22.53	22.58	22.43	0.45%	20:00:00
	SurModics	14.30	14.30	14.44	14.22	-0.56%	20:00:00
	Susquehanna Bancs	9.70	9.70	9.86	9.57	0.57%	20:00:00
	Susser Holdings C	28.37	28.37	29.02	28.22	-1.87%	20:00:00
	Sussex Bancorp	5.400	5.400	5.400	5.200	3.45%	18:10:00
	Sutor Technology	0.960	0.960	0.960	0.900	5.49%	19:59:00
	Sutron Corp	5.55	5.55	5.55	5.47	0.91%	19:05:00
	SVB Financial Gro	57.79	57.79	58.85	57.25	-0.05%	20:00:00
	Swisher Hygiene	1.62	1.62	1.66	1.55	3.18%	20:00:00
	SXC Health Soluti	88.88	88.88	91.39	88.57	-2.17%	20:00:00
	Sycamore Networks	14.60	14.60	14.79	14.60	-0.27%	20:00:00
	Sykes Enterprises	16.12	16.12	16.26	16.01	-0.19%	20:00:00
	Symantec Corp	14.74	14.74	15.01	14.68	-0.67%	19:59:41
	Symmetricom	5.44	5.44	5.53	5.33	1.12%	20:00:00
	Synageva BioPharm	38.80	38.80	39.16	37.09	3.03%	20:00:00
	Synalloy Corp	12.10	12.10	12.20	11.22	-0.82%	19:55:00
	Synaptics InCorp	25.15	25.15	25.96	25.09	-2.56%	20:00:00
	Synchronoss Techn	19.30	19.30	19.97	19.13	-1.78%	20:00:00
	Synergetics USA	5.44	5.44	5.65	5.33	0.74%	20:00:00
	Syneron Medical Ltd	10.46	10.46	10.65	10.36	-1.51%	20:00:00
	Synopsys	27.49	27.49	28.15	27.47	-2.24%	20:00:00
	Synovis Life Tech	28.01	28.01	28.01	27.99	0.04%	14/02
	Synta Pharmaceuticals	3.80	3.80	4.05	3.71	-5.00%	20:00:00
	Syntel	56.15	56.15	57.94	55.86	-2.14%	20:00:00
	Synthesis Energy	0.802	0.802	0.940	0.755	-4.75%	20:00:00
	Syntroleum Corp	0.730	0.730	0.760	0.710	1.43%	20:00:00
	Synutra International	5.25	5.25	5.37	5.07	2.94%	20:00:00
	Sypris Solutions	4.64	4.64	4.90	4.55	-2.73%	19:43:00
	T Rowe Price Group Inc	56.89	56.89	58.59	56.76	-1.93%	20:00:04
	Taitron Component	1.000	1.000	1.000	0.970	0.00%	17/05
	Take-Two Interactive	11.19	11.19	11.77	11.15	-3.66%	19:59:47
	Taleo Corp	45.98	45.98	46.00	45.98	-0.02%	05/04
	Tandy Brands Acce	1.370	1.370	1.480	1.370	-8.67%	18:33:00
	Tandy Leather Fac	4.96	4.96	5.06	4.94	-0.28%	19:53:00
	Tangoe	20.28	20.28	21.48	20.14	-4.74%	20:00:00
	Targacept	4.12	4.12	4.27	4.06	-1.90%	20:00:00
	Taser Intl	5.13	5.13	5.20	5.07	1.58%	19:39:09
	TAT Technologies	4.45	4.45	4.58	4.41	0.91%	16:40:00
	Taylor Capital Gr	13.87	13.87	14.12	13.57	-0.14%	20:00:00
	Taylor Devices	8.62	8.62	8.65	8.54	-0.24%	19:34:00
	Tbs International	0.11	0.11	0.13	0.11	-12.50%	15/02
	TD Ameritrade Hol	18.38	18.38	18.47	18.22	0.38%	24/04
	TeamStaff	1.280	1.280	1.280	1.260	-0.78%	19:54:00
	TearLab Corp	3.180	3.180	3.260	3.130	-1.85%	20:00:00
	Tech Data Corp	47.46	47.46	48.20	47.20	-0.69%	20:00:00
	Techne Corp	66.14	66.14	67.21	65.88	-1.34%	20:00:00
	Technical Communications	7.50	7.50	7.65	7.49	-0.13%	20:00:00
	TechTarget	5.81	5.81	6.20	5.78	-5.83%	20:00:00
	Tecumseh Products (A)	5.12	5.12	5.30	4.66	4.28%	20:00:00
	Tecumseh Products (B)	5.16	5.16	5.37	4.94	1.57%	19:45:00
	Tegal Corp	3.55	3.55	3.56	3.04	0.97%	17/05
	Tekelec	10.99	10.99	11.00	10.99	0.09%	27/01
	Tekmira Pharmaceuticals	2.000	2.000	2.130	2.000	-6.10%	18:58:00
	TeleCommunications	1.43	1.43	1.47	1.30	10.85%	20:00:00
	Telefonos de Mexi	14.70	14.70	14.80	14.62	-0.41%	30/01
	TeleNav	6.12	6.12	6.28	6.03	-0.49%	20:00:00
	Telestone Technol	1.72	1.72	1.98	1.71	-9.95%	19:58:00
	TeleTech Holdings	14.63	14.63	14.94	14.56	-0.07%	20:00:00
	Telik	3.670	3.670	4.000	3.670	-0.54%	19:50:00
	Tellabs Inc	3.55	3.55	3.68	3.54	-3.53%	19:58:11
	Telular Corp	7.45	7.45	7.67	7.25	-3.25%	20:00:00
	Tengion	0.370	0.370	0.370	0.340	0.00%	19:40:00
	Tennessee Commerc	0.159	0.159	0.180	0.152	-0.75%	27/01
	Territorial Banco	21.09	21.09	21.33	21.06	-0.89%	20:00:00
	Tesco Corp	13.24	13.24	13.66	13.03	-1.41%	20:00:00
	Tesla Motors	27.56	27.56	28.46	26.83	-3.54%	19:59:56
	TESSCO Tech	20.10	20.10	20.38	19.58	-0.54%	20:00:00
	Tessera Tech	14.21	14.21	14.48	14.09	-1.66%	20:00:00
	Tetra Tech	25.68	25.68	26.20	25.42	-1.15%	20:00:00
	Teva Pharmaceutical Ind Ltd	38.90	38.90	39.40	38.53	0.28%	20:00:04
	Texas Capital Ban	36.35	36.35	37.26	36.22	-2.26%	20:00:00
	Texas Instruments Inc	28.73	28.73	29.54	28.64	-2.11%	19:59:35
	Texas Roadhouse	17.31	17.31	17.79	17.24	-1.59%	20:00:00
	TF Financial Corp	24.50	24.50	25.20	24.45	-2.04%	19:55:00
	TFS Financial Corp	9.46	9.46	9.59	9.42	-1.05%	20:00:00
	TGC Industries	9.16	9.16	9.28	9.05	-1.08%	20:00:00
	The Advisory Boar	94.67	94.67	94.83	94.19	0.02%	20:00:00
	The Andersons	44.82	44.82	46.00	44.65	-1.65%	20:00:00
	The Bancorp	9.32	9.32	9.43	9.20	0.11%	20:00:00
	The Bank of Kentu	23.87	23.87	24.13	23.81	0.29%	20:00:00
	The Bon-Ton Store	3.70	3.70	4.08	3.64	-7.96%	20:00:00
	The Cheesecake Factory	30.80	30.80	31.41	30.64	-0.68%	20:00:00
	The Chefs Warehouse	20.00	20.00	20.58	19.50	-2.58%	20:00:00
	The Childrens Place	46.34	46.34	47.78	46.19	-1.59%	20:00:00
	The Connecticut Bank	8.40	8.40	8.53	8.40	-1.75%	18/04
	The Dixie Group	3.75	3.75	3.85	3.51	-0.51%	19:46:00
	The Eastern Company	18.16	18.16	18.86	17.81	-3.46%	20:00:00
	The Elmira Saving	18.53	18.53	18.67	18.53	-0.05%	13:30:00
	The Ensign Group	23.92	23.92	24.12	23.40	-0.25%	20:00:00
	The Finish Line	21.25	21.25	22.14	20.98	4.99%	20:00:00
	The First Bancshares	8.72	8.72	8.72	8.72	0.58%	17/05
	The First of Long	27.16	27.16	27.45	27.03	-0.11%	20:00:00
	The Fresh Market	48.42	48.42	49.21	47.57	-0.64%	20:00:00
	The Hackett Group	5.14	5.14	5.21	5.10	0.19%	20:00:00
	The Intergroup Co	20.99	20.99	20.99	20.30	2.94%	16/05
	The KEYW Holding	8.70	8.70	9.20	8.60	-4.29%	20:00:00
	The Madison Squar	36.27	36.27	37.15	36.25	-1.87%	20:00:00
	The Management Ne	2.500	2.500	2.500	2.400	0.00%	15/05
	The Medicines Com	20.88	20.88	21.90	20.65	-2.11%	20:00:00
	The middleby corp	99.95	99.95	101.14	98.01	1.80%	20:00:04
	The Navigators Gr	49.88	49.88	50.37	49.66	0.04%	20:00:00
	The Pantry	12.89	12.89	13.27	12.83	-1.90%	20:00:00
	The Providence Se	13.31	13.31	13.37	13.00	0.45%	20:00:00
	The Savannah Banc	5.04	5.04	5.04	5.04	-2.51%	19:55:00
	The Spectranetics	9.66	9.66	9.84	9.58	-1.73%	20:00:00
	The Ultimate Soft	74.28	74.28	75.62	73.84	-0.71%	20:00:00
	The Wendy's Company	4.49	4.49	4.54	4.45	0.22%	20:00:00
	The Wet Seal	2.96	2.96	3.00	2.89	1.02%	20:00:00
	The York Water Company	17.02	17.02	17.17	17.01	0.00%	20:00:00
	The9 Ltd	4.80	4.80	5.42	4.70	-11.44%	20:00:00
	Theratechnologies	1.68	1.68	1.80	1.68	-4.00%	20:00:00
	Theravance	20.33	20.33	20.79	20.00	-0.34%	20:00:00
	THERMOGENESIS Corp	0.849	0.849	0.870	0.810	-1.93%	19:53:00
	TheStreet	1.700	1.700	1.780	1.650	-2.30%	20:00:00
	THL Credit Inc	12.37	12.37	12.73	12.33	-2.60%	20:00:00
	Thomas Properties	4.20	4.20	4.25	4.06	-0.71%	20:00:00
	Thoratec Corp	31.00	31.00	31.48	30.75	-1.12%	20:00:00
	THQ Inc	0.622	0.622	0.630	0.610	-1.22%	20:00:00
	Threshold Pharmaceuticals	6.110	6.110	6.489	6.100	-4.38%	20:00:00
	THT Heat Transfer	1.480	1.480	1.500	1.350	9.63%	19:59:00
	Tianli Agritech	1.440	1.440	1.440	1.360	1.41%	18:17:00
	TIB Financial Corp	12.24	12.24	13.25	12.24	-5.92%	20:00:00
	TIBCO Software	28.24	28.24	28.98	28.09	-1.26%	20:00:00
	Tibet Pharmaceuticals	1.290	1.290	1.360	1.260	-7.86%	02/04
	TICC Capital Corp	9.10	9.10	9.34	9.07	-1.83%	20:00:00
	Tier Technologies	4.45	4.45	4.45	4.45	2.06%	03/01
	TigerLogic Corp	2.19	2.19	2.19	2.18	3.20%	19:54:00
	Tii Network Techn	2.050	2.050	2.060	2.050	-0.49%	20:00:00
	Timberland Bancor	4.80	4.80	4.90	4.80	-4.00%	19:52:00
	Titan Machinery I	30.54	30.54	31.32	28.65	5.78%	20:00:00
	TiVo Inc	9.28	9.28	9.41	9.21	-0.54%	20:00:00
	Top Image Systems	3.52	3.52	3.62	3.32	0.00%	19:59:00
	TOP Ships Inc	1.510	1.510	1.630	1.510	-5.63%	19:57:00
	TOR Minerals Inte	16.77	16.77	17.23	16.77	-4.11%	19:59:00
	Toreador Resource	5.18	5.18	5.20	5.02	3.81%	21/02
	TORM A/S	0.350	0.350	0.380	0.350	0.40%	18:50:00
	Tornier N.V.	20.68	20.68	20.92	20.33	-1.38%	20:00:00
	Tower Bancorp Inc	28.45	28.45	28.55	28.20	0.46%	17/02
	Tower Financial C	10.49	10.49	10.74	10.30	0.00%	18:41:00
	Tower Group	19.17	19.17	19.99	19.10	-3.18%	20:00:00
	Tower Semiconductor	0.820	0.820	0.890	0.820	-1.09%	20:00:00
	Towerstream Corp	3.51	3.51	3.73	3.34	-5.39%	20:00:00
	Town Sports International	11.46	11.46	11.80	11.28	-2.88%	20:00:00
	Towne Bank	12.44	12.44	12.49	12.22	1.55%	20:00:00
	TPC Group	33.88	33.88	34.29	33.40	-0.50%	20:00:00
	Tractor Supply Co	91.86	91.86	95.86	91.51	-3.53%	20:00:00
	Trans World Enter	2.76	2.76	3.15	2.66	-6.44%	19:43:00
	TranS1 Inc	2.940	2.940	3.210	2.940	-5.77%	20:00:00
	TransAct Technolo	7.99	7.99	8.22	7.95	-0.74%	20:00:00
	Transcat	7.35	7.35	7.40	6.68	-2.26%	19:57:00
	Transcend Service	29.57	29.57	29.57	29.49	0.27%	26/04
	Transcept Pharmaceuticals	6.99	6.99	7.31	6.90	-3.05%	20:00:00
	Transglobe Energy	10.07	10.07	10.41	10.04	-0.79%	20:00:00
	Transition Therapeutics	1.900	1.900	1.900	1.820	2.15%	19:47:00
	TranSwitch Corp	1.82	1.82	1.90	1.78	4.60%	19:59:00
	Tranzyme	3.00	3.00	3.04	3.00	-1.96%	20:00:00
	Travelzoo Inc	23.17	23.17	24.18	23.05	-2.93%	20:00:00
	Tree.com	8.57	8.57	8.60	8.50	-0.35%	19:18:00
	Tri-Tech Holding	4.74	4.74	5.02	4.68	-5.39%	19:59:00
	TriCo Bancshares	15.89	15.89	16.00	15.62	0.06%	20:00:00
	Trident Microsyst	0.159	0.159	0.159	0.144	11.54%	18/01
	TriMas Corp	19.91	19.91	20.05	19.75	0.66%	20:00:00
	Trimble Navigatio	45.57	45.57	47.07	45.54	-2.54%	20:00:00
	Trinity Biotech p	11.13	11.13	11.31	11.00	-1.24%	19:59:00
	TripAdvisor Inc	40.66	40.66	41.59	39.81	-0.90%	20:00:00
	TriQuint Semiconductor	5.04	5.04	5.15	5.00	-1.37%	19:54:16
	Trius Therapeutics	4.99	4.99	5.17	4.95	-2.92%	20:00:00
	True Religion App	28.11	28.11	28.46	27.75	0.57%	20:00:00
	Trunkbow Internat	1.41	1.41	1.41	1.35	4.18%	19:54:00
	TrustCo Bank Corp	5.26	5.26	5.38	5.25	-0.94%	20:00:00
	Trustmark Corp	24.24	24.24	24.70	24.16	-0.66%	20:00:00
	TSR	4.45	4.45	4.45	4.40	0.91%	17/05
	TTM Technologies	9.65	9.65	9.83	9.65	-0.31%	20:00:00
	Tudou Holdings Li	29.98	29.98	31.57	29.72	-5.22%	20:00:00
	Tuesday Morning C	3.97	3.97	4.07	3.82	-2.70%	20:00:00
	Tufco Tech	3.25	3.25	3.25	3.03	6.84%	17/05
	tw telecom Inc	22.45	22.45	22.49	22.12	0.49%	20:00:00
	Twin Disc	19.12	19.12	19.36	18.80	1.81%	20:00:00
	U S Concrete	4.83	4.83	5.04	4.80	-1.63%	19:58:00
	U.S. Energy Corp	2.30	2.30	2.35	2.29	-2.13%	20:00:00
	U.S. Global Inves	4.90	4.90	5.07	4.90	-3.35%	20:00:00
	U.S. Home Systems	8.60	8.60	9.07	8.46	-1.71%	19:59:00
	Ubiquiti Networks	19.00	19.00	20.79	18.70	-7.45%	20:00:00
	UFP Technologies	16.04	16.04	16.57	16.04	-4.92%	19:59:00
	Ulta Salon	85.32	85.32	87.12	84.28	-0.64%	20:00:00
	Ultra Clean Holdi	5.32	5.32	5.59	5.26	-4.14%	20:00:00
	Ultralife Corp	4.16	4.16	4.29	4.01	0.97%	20:00:00
	Ultrapetrol (Bahamas) Ltd	1.62	1.62	1.71	1.60	-5.81%	20:00:00
	Ultratech	29.51	29.51	29.68	29.06	0.92%	20:00:00
	UMB Financial Corp	46.33	46.33	46.94	46.10	-0.37%	20:00:00
	Umpqua Holdings Corp	12.51	12.51	13.16	12.50	-1.03%	20:00:00
	Uni-Pixel	5.69	5.69	5.69	5.42	3.83%	20:00:00
	Unico American Corp	10.80	10.80	11.11	9.21	-3.57%	19:53:00
	Unilife Corp	4.01	4.01	4.06	4.00	-0.99%	20:00:00
	Union Bankshares	19.00	19.00	19.00	19.00	0.05%	19:53:00
	Union Drilling	3.98	3.98	4.14	3.98	-0.25%	20:00:00
	Union First Marke	13.78	13.78	14.10	13.70	-0.58%	20:00:00
	United Bancorp	9.03	9.03	9.29	9.00	-3.83%	19:02:00
	United Bancshares	8.77	8.77	8.77	8.71	-2.56%	16/05
	United Bankshares	24.57	24.57	25.03	24.36	-0.45%	20:00:00
	United Community Bancorp	5.55	5.55	5.63	5.51	-5.93%	19:54:00
	United Community Banks	8.40	8.40	8.54	8.32	-0.59%	20:00:00
	United Community Financial	1.970	1.970	2.050	1.970	0.00%	20:00:00
	United Financial	15.83	15.83	15.90	15.65	-0.75%	20:00:00
	United Fire & Cas	20.92	20.92	21.12	20.60	0.00%	20:00:00
	United Natural Foods	49.24	49.24	50.00	48.89	0.00%	20:00:00
	United Online	3.84	3.84	3.98	3.83	-2.29%	20:00:00
	United Security Bancshares	2.29	2.29	2.29	2.29	-0.43%	19:40:00
	United Security Bancshares Inc	5.40	5.40	5.40	5.40	-6.90%	16/05
	United States Ltd	46.58	46.58	47.39	45.95	1.06%	20:00:00
	United Stationers	25.21	25.21	25.65	25.14	0.16%	20:00:00
	United Therapeutics	41.64	41.64	42.38	41.55	-1.07%	20:00:00
	United-Guardian	20.56	20.56	21.31	20.54	-1.11%	19:59:00
	UniTek Global Services Inc	2.52	2.52	2.79	2.51	-3.08%	20:00:00
	Unity Bancorp	6.20	6.20	6.20	6.00	0.80%	18:00:00
	Universal Busines	5.880	5.880	5.930	5.880	0.00%	18:35:00
	Universal Display	27.97	27.97	30.09	27.75	-2.95%	20:00:00
	Universal Electro	13.81	13.81	14.26	13.76	-2.06%	20:00:00
	Universal Forest	36.24	36.24	36.84	35.47	-0.63%	20:00:00
	Universal Stainle	41.81	41.81	43.50	41.35	-3.08%	20:00:00
	Universal Trucklo	12.96	12.96	13.16	12.84	0.54%	20:00:00
	Univest Corp	15.92	15.92	16.16	15.67	-0.75%	20:00:00
	Uranium Resources	0.630	0.630	0.700	0.625	-4.02%	20:00:00
	Urban Outfitters Inc	25.62	25.62	26.03	25.43	0.23%	20:00:04
	Urologix	1.020	1.020	1.020	0.890	1.99%	18:03:00
	Uroplasty	2.75	2.75	2.88	2.74	-1.43%	20:00:00
	US Auto Parts Network	3.78	3.78	3.79	3.75	0.80%	20:00:00
	US Ecology	16.76	16.76	16.88	16.61	-0.83%	20:00:00
	US Physical Therapy Inc	24.61	24.61	24.92	23.99	2.37%	20:00:00
	USA Mobility	12.89	12.89	12.98	12.76	-0.85%	20:00:00
	USA Technologies	1.190	1.190	1.220	1.150	-0.42%	19:59:00
	USA Truck	6.19	6.19	6.34	6.10	-0.80%	17:58:00
	Utah Medical Prod	31.69	31.69	33.29	31.53	-0.88%	20:00:00
	UTi Worldwide Inc	15.55	15.55	16.27	15.50	-2.51%	20:00:00
	Utstarcom Inc	1.15	1.15	1.18	1.10	-0.86%	19:58:53
	Valence Tech	0.680	0.680	0.690	0.650	0.00%	20:00:00
	Valley Financial	7.95	7.95	7.95	7.95	-10.17%	16/05
	Valpey Fisher Corp	4.13	4.13	4.15	4.13	0.48%	24/01
	Value Line	12.30	12.30	12.90	12.20	-0.24%	20:00:00
	ValueClick	17.04	17.04	17.49	17.01	-1.56%	20:00:00
	ValueVision Media	1.520	1.520	1.590	1.510	-6.17%	20:00:00
	Vanda Pharmaceuticals	4.02	4.02	4.07	3.98	-0.99%	20:00:00
	VASCO Data Securi	7.10	7.10	7.14	7.01	0.42%	20:00:00
	Vascular Solution	11.29	11.29	11.64	11.22	-2.25%	20:00:00
	VCA Antech	20.95	20.95	21.34	20.92	-1.04%	20:00:00
	Veeco Instruments	33.59	33.59	34.76	33.45	-2.61%	20:00:00
	Velti Plc	6.76	6.76	7.42	6.05	14.38%	20:00:00
	Ventrus Bioscienc	10.50	10.50	11.37	10.10	-6.75%	20:00:00
	Vera Bradley	21.82	21.82	22.99	21.65	-4.63%	20:00:00
	Verenium Corp	3.32	3.32	3.43	3.04	5.40%	19:59:00
	Verint Systems Inc	28.28	28.28	29.76	28.06	-5.20%	20:00:00
	VeriSign Inc	38.62	38.62	39.68	38.48	-2.47%	20:00:04
	Verisk Analytics	47.32	47.32	48.11	47.22	-1.29%	20:00:00
	Vermillion	1.760	1.760	1.890	1.730	-4.35%	19:59:00
	Versant Corp	9.74	9.74	9.74	9.74	-0.10%	18:44:00
	Vertex Pharmaceuticals Inc	61.34	61.34	61.64	59.61	0.11%	20:00:04
	Vertro	1.330	1.330	1.400	1.320	-5.00%	01/03
	Vestin Realty Mortgage I	1.110	1.110	1.120	1.110	-1.77%	19:00:00
	Vestin Realty Mortgage II	1.420	1.420	1.500	1.420	-5.33%	19:24:00
	Viacom Inc	50.95	50.95	52.37	50.56	-1.87%	19:59:53
	Viacom Inc B	45.88	45.88	47.03	45.82	-1.75%	19:59:56
	ViaSat	42.19	42.19	43.08	41.05	-3.57%	20:00:00
	Viasystems Group	19.40	19.40	20.00	18.99	1.36%	20:00:00
	Vical InCorped	2.84	2.84	2.87	2.77	1.07%	20:00:00
	Vicor Corp	6.26	6.26	6.47	6.12	0.32%	20:00:00
	Video Display Corp	4.07	4.07	4.08	4.05	0.00%	19:59:00
	ViewPoint Financial	16.13	16.13	16.53	16.13	-1.83%	20:00:00
	Village Bank and	1.400	1.400	1.400	1.300	2.94%	19:04:00
	Village Super Market	26.51	26.51	26.79	26.51	-0.67%	20:00:00
	Vimicro International	0.780	0.780	0.895	0.770	-14.29%	19:58:00
	Virco Manufacturing	1.800	1.800	1.840	1.800	-2.70%	19:02:00
	Virgin Media Inc	21.48	21.48	21.69	21.25	-0.79%	20:00:04
	Virginia Commerce	7.96	7.96	8.09	7.90	0.13%	20:00:00
	ViroPharma Incorp	19.24	19.24	19.79	19.02	-1.69%	20:00:00
	VirtualScopics	1.060	1.060	1.060	0.980	-1.85%	19:59:00
	Virtus Investment	75.11	75.11	75.92	75.00	-0.65%	20:00:00
	Virtusa Corp	13.93	13.93	14.54	13.72	-2.38%	20:00:00
	Vision-Sciences	1.320	1.320	1.440	1.289	-2.94%	19:59:00
	VisionChina Media	0.870	0.870	0.900	0.840	-3.33%	20:00:00
	VIST Financial	11.20	11.20	11.27	11.20	0.45%	19:43:00
	Vistaprint N.V.	35.15	35.15	36.68	34.40	-1.90%	20:00:00
	Vitacost.com	7.90	7.90	7.92	7.75	0.51%	20:00:00
	Vitesse Semiconductor	2.42	2.42	2.44	2.35	1.68%	20:00:00
	Vitran Corp	6.78	6.78	7.04	6.37	-2.45%	20:00:00
	VIVUS	22.40	22.40	23.35	22.29	-2.18%	20:00:00
	Vocus	14.82	14.82	15.34	14.69	-0.60%	20:00:00
	Vodafone Group Plc	26.10	26.10	26.27	26.00	-0.31%	20:00:04
	Volcano Corp	28.21	28.21	28.53	28.00	-1.19%	20:00:00
	Volterra Semiconductor Corp	30.22	30.22	30.66	29.98	-0.49%	20:00:00
	VOXX International	12.03	12.03	12.94	11.97	-6.74%	20:00:00
	VSB Bancorp	10.530	10.530	10.530	10.530	0.29%	14:00:00
	VSE Corp	21.06	21.06	21.62	21.01	-2.99%	20:00:00
	Wacoal Holdings Corp.	52.93	52.93	53.42	52.79	-0.34%	19:59:59
	Warner Chilcott Plc	19.90	19.90	20.29	19.72	-1.34%	20:00:04
	Warren Resources	2.46	2.46	2.60	2.33	6.49%	20:00:00
	Warwick Valley	13.52	13.52	13.75	13.52	-1.25%	19:50:00
	Washington Bankin	13.69	13.69	13.88	13.64	-0.36%	20:00:00
	Washington Federa	16.01	16.01	16.04	15.85	0.25%	17/02
	Washington Trust	23.40	23.40	23.80	23.33	-0.93%	20:00:00
	Waterstone Financial	3.970	3.970	4.100	3.900	-1.98%	20:00:00
	Wave Systems Corp	0.86	0.86	0.94	0.86	-4.24%	20:00:00
	Wayne Savings	8.50	8.50	8.50	8.45	-0.12%	17:04:00
	Wayside Tech	13.00	13.00	13.42	13.00	-0.18%	19:40:00
	WCA Waste Corp	6.49	6.49	6.49	6.48	-0.08%	22/03
	WD-40 Company	45.69	45.69	46.45	45.53	-0.50%	20:00:00
	Web.com Group	15.01	15.01	15.20	14.75	1.76%	20:00:00
	WebMD Health Corp	21.29	21.29	21.79	21.25	-0.93%	20:00:00
	WebMediaBrands Inc	0.68	0.68	0.76	0.62	-7.50%	19:58:35
	Websense	18.51	18.51	18.57	18.03	2.04%	20:00:00
	Werner Enterprise	22.84	22.84	23.41	22.80	-1.13%	20:00:00
	WesBanco	19.97	19.97	20.05	19.70	0.60%	20:00:00
	West BanCorp	9.27	9.27	9.31	9.10	1.76%	20:00:00
	West Coast Bancor	19.29	19.29	19.50	19.16	0.21%	20:00:00
	West Marine	10.05	10.05	10.19	9.90	1.11%	20:00:00
	Westamerica Banco	44.22	44.22	44.98	44.05	-0.67%	20:00:00
	Westell Tech	2.19	2.19	2.21	2.17	0.00%	20:00:00
	Western Liberty	2.84	2.84	2.87	2.84	0.71%	19:37:00
	Westfield Financial	7.08	7.08	7.15	6.96	1.43%	20:00:00
	Westinghouse	0.230	0.230	0.280	0.210	-14.81%	19:58:00
	Westmoreland Coal	8.11	8.11	8.34	8.05	-1.22%	20:00:00
	Westmoreland Coal (Depositary)	25.490	25.490	25.490	23.520	0.08%	18:36:00
	Westport Innovations Inc	23.73	23.73	24.06	22.51	4.68%	20:00:00
	Westway Group	5.92	5.92	5.99	5.67	1.02%	20:00:00
	Weyco Group	22.98	22.98	23.29	22.66	0.75%	20:00:00
	Whole Foods Market Inc	83.05	83.05	84.57	82.98	-1.08%	20:00:04
	Wi-LAN Inc	4.79	4.79	4.80	4.72	0.21%	20:00:00
	Willamette Valley	3.39	3.39	3.44	3.39	-0.59%	19:24:00
	Willdan Group	2.11	2.11	2.26	2.11	-6.64%	19:22:00
	Willis Lease Finance Corp	12.74	12.74	12.75	12.69	0.31%	20:00:00
	Wilshire Bancorp	5.29	5.29	5.34	5.18	0.76%	20:00:00
	Windstream Corp	9.39	9.39	9.56	9.33	0.01%	19:59:47
	Winmark Corp	53.26	53.26	54.00	52.05	-1.26%	20:00:00
	Winn-Dixie Stores	9.51	9.51	9.51	9.49	0.05%	09/03
	Winner Medical Group	3.79	3.79	3.79	3.75	0.93%	19:58:00
	Wintrust Financial	33.40	33.40	34.06	33.13	-0.80%	20:00:00
	Wireless Ronin Te	0.660	0.660	0.820	0.520	10.00%	19:59:00
	WisdomTree Invest	7.09	7.09	7.20	6.94	-0.98%	20:00:00
	Wolverine Bancorp	15.75	15.75	15.75	15.75	-2.78%	13:30:00
	Woodward	36.50	36.50	36.84	36.21	0.25%	20:00:00
	World Acceptance	69.28	69.28	70.93	68.50	-0.99%	20:00:00
	World Energy Solutions	3.56	3.56	3.64	3.30	-3.72%	19:59:00
	World Heart Corp	0.273	0.273	0.273	0.273	-2.50%	19:40:00
	Wowjoint Holdings	0.310	0.310	0.380	0.310	-20.51%	19:59:00
	WPCS International	0.940	0.940	0.950	0.930	0.97%	19:59:00
	WPP Plc	60.48	60.48	61.52	60.40	-2.50%	20:00:00
	Wright Medical Group	19.71	19.71	20.06	19.51	-1.20%	20:00:00
	WSB Holdings	2.99	2.99	2.99	2.99	-0.66%	17/05
	WSFS Financial Corp	37.00	37.00	37.37	37.00	-0.70%	20:00:00
	WSI Industries Inc	5.30	5.30	5.30	5.02	0.19%	18:54:00
	Wuhan General Gro	0.133	0.133	0.200	0.132	-33.70%	19:59:00
	WVS Financial Corp	7.93	7.93	7.93	7.93	-0.90%	17/05
	Wynn Resorts Ltd	101.94	101.94	106.68	101.39	0.40%	20:00:04
	X-Rite	5.54	5.54	5.55	5.54	-0.18%	14/05
	XATA Corp	1.150	1.150	1.200	1.120	-4.17%	18:24:00
	Xenith Bankshares	3.80	3.80	4.00	3.80	-2.56%	19:16:00
	XenoPort	5.83	5.83	5.95	5.53	-1.52%	20:00:00
	Xilinx Inc	31.31	31.31	32.12	31.24	-1.70%	20:00:04
	XOMA Ltd	2.370	2.370	2.410	2.340	-2.07%	20:00:00
	Xyratex Ltd	11.61	11.61	11.93	11.50	-2.60%	20:00:00
	Yadkin Valley Financial Corp	2.990	2.990	3.000	2.860	6.41%	19:59:00
	Yahoo! Inc	15.42	15.42	15.87	15.36	3.70%	19:59:53
	Yandex	20.47	20.47	21.43	20.25	-2.52%	19:59:59
	Yongye International	2.71	2.71	3.01	2.63	-8.45%	20:00:00
	Young Innovations	33.29	33.29	33.71	33.09	-0.39%	20:00:00
	YRC Worldwide	9.30	9.30	9.64	9.12	0.11%	06/01
	Yucheng Tech	3.08	3.08	3.10	3.06	0.81%	19:54:00
	ZAGG Inc	10.81	10.81	11.22	10.60	0.84%	20:00:00
	Zalicus Inc	0.770	0.770	0.829	0.715	-6.07%	20:00:00
	Zebra Tech	35.97	35.97	36.83	35.87	-1.86%	20:00:00
	ZELTIQ Aesthetics	5.20	5.20	5.25	5.01	0.00%	20:00:00
	Zhone Tech	0.920	0.920	0.920	0.860	3.37%	19:56:00
	Zhongpin Inc	9.91	9.91	9.98	9.63	1.95%	20:00:00
	Zillow	36.73	36.73	38.79	36.05	-5.26%	20:00:00
	Zion Oil & Gas Inc	2.10	2.10	2.13	2.00	5.00%	20:00:00
	Zions Bancorp (UT)	18.27	18.27	18.74	18.19	-0.87%	20:00:04
	ZIOPHARM Oncology	4.44	4.44	4.62	4.42	1.14%	20:00:00
	Zipcar	9.20	9.20	9.59	9.02	-4.86%	20:00:00
	ZipRealty	1.390	1.390	1.420	1.390	-4.14%	19:57:00
	Zix Corp	2.75	2.75	2.84	2.75	-2.14%	20:00:00
	Zogenix	1.79	1.79	1.83	1.60	-1.10%	20:00:00
	Zoll Medical Corp	93.00	93.00	93.05	92.98	0.03%	26/04
	Zoltek Companies	7.78	7.78	8.25	7.72	-4.89%	20:00:00
	Zoom Technologies	1.110	1.110	1.140	1.080	1.83%	19:59:00
	ZST Digital Networks Inc	2.22	2.22	2.27	2.16	0.91%	26/03
	Zumiez Inc	32.59	32.59	36.45	31.65	-7.31%	20:00:00
	Zygo Corp	18.05	18.05	18.31	17.74	-0.28%	20:00:00

Αποποίηση: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Βρείτε ένα Διαμεσολαβητή

Γερμανία 30

Τιμές CFD

	Γερμανία 30	6271.22	-37.74	-0.60%
	SPX 500 (F)	1290.65	-10.60	-0.81%
	Μετοχές ΕΕ 50	2144.69	-2.22	-0.10%
	Γαλλία 40	3008.00	-3.99	-0.13%
	Ιταλία 40	13052.520	-36.74	-0.28%
	Βρετανία 100	5267.62	-70.76	-1.33%
	Δείκτης Δολάριο.	81.23	-0.46	-0.57%

Τιμές CFD

	Χρυσός	1592.85	+17.95	+1.14%
	Αργυρός	28.708	+0.688	+2.46%
	Χαλκός	3.443	-0.036	-1.04%
	Αργό Πετρέλαιο	91.32	-1.24	-1.34%
	Αργό Πετρέλαιο .	107.14	-0.34	-0.32%
	Φυσικό Αέριο	2.729	+0.135	+5.20%
	Σιτάρι ΗΠΑ	694.88	+36.48	+5.54%

	EUR/USD	1.2779	+0.0082	+0.64%
	EUR/CHF	1.2011	+0.0001	+0.01%
	EUR/GBP	0.8079	+0.0041	+0.52%
	EUR/AUD	1.2982	+0.0140	+1.09%
	USD/CHF	0.9398	-0.0060	-0.63%
	GBP/USD	1.5816	+0.0019	+0.12%
	USD/JPY	79.02	-0.26	-0.33%

Τιμές CFD

	Euro Bund	143.72	-0.26	-0.18%
	Ομόλογο Ιταλική.	100.16	+0.23	+0.24%
	Euro BOBL	126.100	-0.145	-0.11%
	Euro SCHATZ	110.668	-0.045	-0.04%
	US 10 YR T-Note	133.62	-0.14	-0.10%
	US 30 YR T-Bond	148.05	-0.44	-0.30%
	Japan Govt. Bon.	143.44	+0.00	+0.00%

	Όνομα	Τιμή	Διαφ.	Διαφ.%

	USD/JPY	79.02	-0.26	-0.33%
	Σιτάρι ΗΠΑ	694.88	+36.48	+5.54%
	Αργυρός	28.708	+0.688	+2.46%
	Φυσικό Αέριο	2.729	+0.135	+5.20%
	Πετρέλαιο Θέρμα.	2.8365	-0.0125	-0.44%
	Χρυσός	1592.85	+17.95	+1.14%
	Αργό Πετρέλαιο	91.32	-1.24	-1.34%
	Χαλκός	3.443	-0.036	-1.04%