B USI N ESS
C4 Saturday, April 16, 2011 • THE BULLETIN
The weekly market review New York Stock Exchange Name
Last
Chg Wkly
A-B-C ABB Ltd 24.50 ACE Ltd 65.88 AES Corp 12.83 AFLAC 52.25 AGCO 51.92 AK Steel 15.35 AMB Pr 36.41 AMR d5.65 AOL 19.78 AT&T Inc 30.65 AU Optron 8.67 AbtLab 51.90 AberFitc u70.01 Accenture u54.67 Actuant 27.28 AdvAuto 63.84 AMD 8.27 AdvSemi 5.09 AecomTch 26.13 AegeanMP 9.16 Aegon 7.66 AerCap 14.60 Aeropostl 26.03 Aetna 37.43 AffilMgrs 104.41 Agilent u47.50 Agnico g 65.24 Agrium g 88.53 AirProd 91.82 Airgas 66.69 AirTran 7.37 Albemarle 58.15 AlcatelLuc u5.96 Alcoa 16.52 AllegTch 67.41 Allergan u77.00 AlliData 83.66 AlliBInco 7.63 AlliantEgy 38.83 AldIrish rs 3.26 Allstate 31.41 AllyFn pfB u25.85 AlphaNRs 55.13 AlpTotDiv 6.23 Altria u27.01 AmBev s 30.05 Amdocs 29.35 Ameren 28.83 Amerigrp 62.85 AMovilL 58.27 AmAxle 11.35 AEagleOut 16.03 AEP 35.46 AEqInvLf 12.36 AmExp 46.25 AmIntlGrp 33.46 AmOriBio 1.53 AmTower 50.58 AmWtrWks 28.67 Ameriprise 61.61 AmeriBrgn 39.59 Ametek s u44.79 Amphenol 53.03 Anadarko 80.42 AnalogDev 38.16 AnglogldA 49.30 ABInBev 61.54 Ann Inc u31.18 Annaly 17.41 Anworth 6.99 Aon Corp 52.47 Apache 122.40 AptInv 25.11 ApolloGM n 18.50 ArcelorMit 34.96 ArchCoal 33.74 ArchDan 34.83 ArcosDor nud21.36 ArmourRsd 7.24 ArrowEl 42.61 Ashland 56.83 AspenIns 28.14 Assurant 37.91 AssuredG 17.60 AstoriaF 14.73 AstraZen 49.34 AtlasEngy u25.95 AtlasPpln u36.30 AtwoodOcn 43.18 AutoNatn 32.95 Autoliv 70.43 AvalonBay 121.10 AveryD 41.85 Avnet 33.30 Avon 28.34 AXIS Cap 35.82 B&G Foods 18.76 BB&T Cp 26.53 BHP BillLt u99.80 BHPBil plc u82.20 BJs Whls 49.27 BP PLC 44.96 BPZ Res 4.61 BRFBrasil u19.82 BabckW n 31.38 BakrHu 70.48 BallCp s 36.79 BallyTech 37.15 BcBilVArg 11.97 BcoBrades 20.22 BcoSantSA 11.87 BcoSBrasil 11.61 BkofAm 12.82 BkAm wtB 2.33 BkIrelnd 2.03 BkMont g 64.52 BkNYMel 29.72 Barclay 19.68 Bar iPVix rs d27.55 BarVixMdT 55.65 BarnesNob 9.07 BarrickG 53.33 BasicEnSv 25.83 Baxter 54.96 BeazerHm 4.45 BectDck 83.45 Belo 7.97 Bemis 32.05 Berkley 31.67 BerkH B 80.89 BestBuy 28.85 BigLots 43.53 BBarrett 40.45 BioMedR 18.74 BlackRock 193.24 Blackstone 18.58 BlockHR 17.66 Boeing 72.60 Boise Inc 8.90 BorgWarn 71.98 BostProp u97.14 BostonSci 7.08 BoxShips nud11.30 BoydGm 8.99 Brandyw 12.19 Brinker 25.18 BrMySq 27.88 Brookdale 26.12
+.31 -.07 -.32 +.09 +.05 -.43 +.25 -1.41 +.49 -1.09 -.09 -.43 +.62 +1.35 -.07 -.12 +.23 -.29 +.36 -.06 -.13 -.24 +.90 +1.89 +1.98 +2.55 -.89 +.02 +.26 -.50 -.13 -2.62 +.08 -.20 -.15 -.51 +.23 -.63 +.99 +.33 -.09 -.32 -.14 +.41 +.22 +.41 -.06 +.83 +1.87 -5.33 +.87 +2.61 -.14 -1.40 +.33 -3.57 +1.25 -.19 +.85 -.29 +.01 +.05 +.32 -1.90 -.02 +.23 -.03 -1.40 +3.42 +3.81 +1.17 +2.23 +.05 -1.34 +.03 +.02 +.54 -.78 -.24 -.64 +.01 +.01 +.40 +.43 +1.68 -1.97 +.02 -.01 +.12 +.77 +.23 +.66 -.17 +.50 +.58 +.36 +.01 +1.14 +.37 -.20 -.04 -.51 +.39 +.12 +.29 +.15 -.03 -.75 +.37 -.03 -.08 -1.03 -.03 -.29 +.40 +.30 +.31 +.15 +.19 -1.32 -.05 -.61 +2.45 +1.41 +.58 +.43 +1.04 -4.29 +.49 -.90 +.04 -1.79 +.93 +2.51 +.60 +.51 -.06 +.18 ... +.03 +.23 -.80 -.01 -7.76 +.12 +.08 +.25 +.50 -.60 -1.90 +.39 -.79 -.21 -.44 +.16 ... +.07 +.20 +.20 -.51 +1.02 -1.85 -.08 -.01 +.13 -.07 +3.43 +2.67 -.02 -.14 +.34 +1.08 +.46 +3.22 +.54 +2.56 +.56 -1.65 +.59 -1.90 +.88 -1.01 +1.65 +3.09 +.71 -.20 +.23 -.96 +.13 +.36 +.15 -.42 +.04 +.28 +.07 -.70 -.62 -1.52 -.64 -2.32 +.24 -.98 -.58 -1.78 +.06 -.52 -.11 +.49 +.35 -.66 +1.17 -1.09 +.35 +.78 +.15 -1.43 -.21 -.68 ... -.71 -.15 -.55 +.19 -.21 -.31 -.66 -.08 -.19 -.11 -.28 -.08 -.79 -.07 -.50 -.23 +.26 -.64 -1.37 -.16 -.11 +.04 -.17 -.09 -1.04 -.02 -.24 +1.19 +1.23 +.06 -.01 +1.64 +2.69 -.10 -.41 +.17 -.36 -.05 -.13 +.15 -.91 -.61 -.70 -.15 -.20 -.37 -1.54 +.24 +.46 -.14 -2.86 +.22 +.09 +.06 +.24 +.30 -.87 +.07 -.04 +.60 -3.39 +1.37 +3.23 -.05 -.27 +.30 ... +.05 -.09 +.23 +.37 +.49 +1.27 +.27 +.37 +.03 -.38
Name
Last
Chg Wkly
BrkfldAs g 31.55 BrkfldPrp 18.80 Brunswick 23.95 Buckeye 62.60 Buenavent 39.21 BungeLt 72.07 CB REllis u28.91 CBL Asc 17.74 CBS B 24.34 CF Inds 129.98 CIGNA 44.48 CIT Grp 40.50 CMS Eng 19.28 CNO Fincl 7.30 CSX 76.66 CVR Engy 23.54 CVR Ptrs n d17.88 CVS Care 35.87 CablvsnNY 33.63 CabotO&G 53.50 CalDive 7.60 Calgon 16.84 CallGolf 6.76 Calpine 16.23 CamdenPT 58.35 Cameco g 28.46 Cameron 53.35 CampSp 33.84 CdnNRy g 72.70 CdnNRs gs 45.41 CapOne 50.03 CapitlSrce 6.93 CapsteadM 12.95 CardnlHlth 40.97 CareFusion 29.30 CarMax 33.20 Carnival 37.98 Caterpillar 107.21 Celanese 45.29 Cemex 8.86 Cemig pf 19.73 CenovusE 37.47 CenterPnt 17.88 CnElBras lf 15.40 CntryLink 40.03 ChRvLab u42.26 ChesEng 32.73 Chevron 106.24 ChicB&I 40.45 Chicos 14.85 Chimera 3.92 ChinaMble 46.88 ChinaSecur 4.32 ChinaUni u19.34 Chipotle u285.13 Chubb u61.87 CIBER 6.20 Cimarex 107.68 CinciBell 2.71 Cinemark 19.36 Citigrp 4.42 CliffsNRs 94.35 Clorox 69.64 CloudPeak 19.88 Coach 54.46 CobaltIEn 14.02 CocaCola u68.01 CocaCE u28.17 Coeur 31.30 ColgPal 81.81 CollctvBrd 21.84 Comerica 37.94 CmclMtls 16.27 CmtyHlt d31.90 CompPrdS 29.89 CompSci 50.05 ComstkRs 29.16 ConAgra 24.69 ConchoRes 102.10 ConocPhil 79.12 ConsolEngy 50.84 ConEd 50.71 ConstellA 22.03 ConstellEn 33.56 ContlRes 65.95 Cooper Ind 67.11 CoreLogic 17.90 CornPdts u52.29 Corning 19.77 CorpOffP 35.30 CorrectnCp 24.33 Cosan Ltd 12.14 Cott Cp 8.54 CousPrp 8.39 Covance 61.62 CovantaH 16.56 CoventryH 30.91 Covidien u53.80 Credicp 95.39 CSVS2xVxS d31.70 CredSuiss 43.80 CreXus d11.00 CrwnCstle 42.73 CrownHold 39.47 Cummins 105.13 CurEuro u143.69 CypSharp 12.09
-.12 -.86 +.20 +.26 +.18 -1.27 +2.25 -.44 +.25 -3.92 +.47 +.09 +.65 +1.44 +.26 +.29 +.09 +.07 -3.71 -8.56 +.15 +1.35 -.20 -.03 +.24 +.02 -.19 -.53 +.55 -.26 +1.06 +.55 +.88 +.33 +.26 -.36 -.02 +.32 +.94 +.37 +.18 +.22 +.35 +.71 +.10 -.29 +.07 -.40 +.78 +1.95 +.42 -1.39 -.02 -2.14 +.05 +.57 +.17 -1.18 +1.06 -4.02 -.22 -1.62 +.04 -.12 -.07 +.14 +.32 -1.21 +.12 +1.46 +.94 +.88 +.51 +.58 -.37 -2.61 +.76 -.84 +.10 +.02 -.15 -.57 -.10 -2.77 +.24 +.38 -.08 -.84 +.03 -.43 +.29 +1.23 +.08 -1.29 +1.36 -3.42 +.70 +.44 -.01 -.26 -.01 ... -.07 -.27 -.04 -.48 +.38 +1.00 +2.22+15.89 +.18 -.25 +.01 -.56 -.11 -9.44 -.07 -.03 +.29 -1.22 -.01 -.14 -1.08 -4.35 ... +.22 -.76 -1.87 +.04 +3.70 +.01 -1.37 -.30 +.74 +.22 +.68 +.22 -5.39 -.03 +.53 +.31 -.18 -.08 +.11 +.16 -.71 -.72 -8.40 +.81 -.12 +.42 +.50 +.38 -1.00 +.53 +1.04 +2.01 -4.09 +.84 -1.67 +.56 -1.68 +.62 -.19 +.19 +.50 +.44 +.47 +.43 -4.92 +.65 +.68 +.10 -.07 +.88 +.42 +.15 +.19 +.38 +.71 +.47 +.39 +.07 +.16 -.06 -.08 +.17 +.21 +.85 +2.49 -.04 -.94 -.88 -.87 +1.00 +1.38 +2.34 -6.26 -1.57 -3.34 -.44 -1.01 -.06 -.10 ... +.06 +.63 +1.17 -.19 -3.76 -.70 -.31 +.01 +.05
Name
Last
DomRescs 44.47 +.44 -.35 Dominos 18.06 -.08 +.01 Domtar grs 89.13 +.41 +.64 DEmmett u19.35 +.36 +.54 Dover 65.32 +.97 +.23 DowChm 37.78 +.85 -.74 DrPepSnap 38.31 -.35 +.85 DresserR 51.47 +.15 -1.84 DuPont 54.89 +.78 -.51 DuPFabros 23.47 +.07 +.07 DukeEngy 18.37 +.16 -.04 DukeRlty u14.46 +.38 +.86 DuoyGWat 3.87 +.02 +.65 Dynegy rs 5.75 +.02 +.02 DynexCap 9.58 -.20 -.45 ECDang n 19.41 -.09 -.93 EMC Cp 26.91 +.28 +.78 ENI u49.66 -.33 -1.58 EOG Res 111.04 +.32 -3.46 EQT Corp 47.00 +.16 -2.41 EastChm 98.66 +1.64 -1.33 EKodak 3.37 +.13 -.06 Eaton s 52.35 -.02 -1.91 EatnVan 33.04 +.38 +.01 EVTxMGlo 10.64 +.11 -.05 Ecolab 50.94 +.48 -.58 EdisonInt 38.72 +.52 +1.45 EdwLfSci s 83.95 +.05 +.89 ElPasoCp 18.28 +.02 +.56 Elan 7.88 +.17 +.01 EldorGld g 18.06 +.18 +.01 Embraer 32.31 -.02 -1.15 EmersonEl 57.55 +.14 -.20 Emulex 9.97 ... -.40 EnCana g 32.95 -.10 -1.44 EndvSilv g 11.98 +.19 -.39 Energizer 69.63 -.48 -2.23
Name
Last
Chg Wkly
FrontierOil 29.71 Frontline d22.51
+.28 +.47 -.03 -1.04
G-H-I GMAC CpT 26.00 +.05 -.08 GMX Rs 5.83 +.20 -.31 GNC n u19.70 +.73 +2.15 GabGM rt d.21 ... -.04 Gafisa SA 12.78 -.20 -1.48 GameStop u26.40 +.99 +2.59 GamGld g u10.37 -.23 -.13 Gannett 14.80 +.33 -.02 Gap 22.47 +.24 +.22 GencoShip d9.68 -.25 -.80 GenCorp 6.69 +.07 -.20 GnCable u45.41 +1.29 +.91 GenDynam 71.88 +.42 -2.63 GenElec 20.04 +.04 -.15 GenGrPr n 15.44 -.01 +.53 GenMarit 2.27 -.01 -.10 GenMills s 37.35 +.30 +1.14 GenMot n d30.24 -.34 -1.28 GM cvpfB d47.25 -.16 -1.34 GenOn En 3.66 -.02 -.28 Genpact 15.28 -.32 -.42 GenuPrt 52.14 -1.87 -1.12 Genworth 12.26 ... -.73 GaGulf 37.50 +.08 -1.09 Gerdau 12.20 +.16 -.59 GiantIntac u8.38 -.02 +.72 Gildan u35.57 +.18 +3.20 GlaxoSKln 41.13 +.38 +1.21 GlimchRt 9.05 +.05 +.14 GblX Uran 14.86 +.07 -.59 GlbXSilvM 28.93 +.10 -1.94 GolLinhas 13.46 +.07 -.04 GoldFLtd 17.88 -.09 -.67
Name
How to Read the Market in Review Here are the 1,133 most active stocks on the New York Stock Exchange, the 830 most active on the Nasdaq National Market and 255 most active on American Stock Exchange. Stocks in bold changed 10 percent or more in price. Name: Stocks are listed alphabetically by the company’s full name (not its abbreviation). Company names made up of initials appear at the beginning of each letter’s list. Last: Price stock was trading at when exchange closed for the day. Chg: Loss or gain for last day of week. No change indicated by “…” mark. Wkly: Loss or gain for the week. No change indicated by … Name: Name of mutual fund and family. Sell: Net asset value, or price at which fund could be sold, for last day of the week. Wkly: Weekly net change in the NAV. Stock Footnotes: cc – PE greater than 99. cld - Issue has been called for redemption by company. d - New 52week low. dd – Loss in last 12 mos. ec - Company formerly listed on the American Exchange's Emerging Company Marketplace. g - Dividends and earnings in Canadian dollars. h - temporary exmpt from Nasdaq capital and surplus listing qualification. n - Stock was a new issue in the last year. The 52-week high and low figures date only from the beginning of trading. pf - Preferred stock issue. pr - Preferences. pp - Holder owes installments of purchase price. q – Closed-end mutual fund; no PE calculated. rt - Right to buy security at a specified price. s - Stock has split by at least 20 percent within the last year. wi - Trades will be settled when the stock is issued. wd - When distributed. wt - Warrant, allowing a purchase of a stock. u - New 52-week high. un - Unit,, including more than one security. vj - Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Dividend Footnotes: a - Extra dividends were paid, but are not included. b - Annual rate plus stock. c - Liquidating dividend. e - Amount declared or paid in last 12 months. f - Current annual rate, which was increased by most recent dividend announcement. i - Sum of dividends paid after stock split, no regular rate. j - Sum of dividends paid this year. Most recent dividend was omitted or deferred. k - Declared or paid this year, a cumulative issue with dividends in arrears. m - Current annual rate, which was decreased by most recent dividend announcement. p - Initial dividend, annual rate not known, yield not shown. r - Declared or paid in preceding 12 months plus stock dividend. t - Paid in stock, approximate cash value on ex-distribution date. Mutual Fund Footnotes: e – Ex-capital gains distribution. f – Previous day’s quote. n - No-load fund. p – Fund assets used to pay distribution costs. r – Redemption fee or contingent deferred sales load may apply. s – Stock dividend or split. t – Both p and r. x – Ex-cash dividend.
Source: The Associated Press and Lipper, Inc. Sales figures are unofficial.
Last
Chg Wkly
MonstrWw 16.79 +.09 -.32 Moodys 35.86 +.39 +.56 MorgStan 26.98 +.19 -.27 Mosaic 73.85 -1.64 -4.56 MotrlaSol n 43.81 -.14 -.05 MotrlaMo n d23.75 +.53 -.28 MuellerWat 4.12 +.07 -.13 MurphO 74.35 +.68 -2.65 NCR Corp 18.78 +.09 -.27 NRG Egy 21.66 +.32 +.14 NV Energy 14.87 +.09 -.16 NYSE Eur 39.01 +.11 +.31 Nabors 31.34 +.73 -.22 NalcoHld 27.01 +.41 -.63 NBkGreece 1.68 -.02 -.12 NatFuGas 71.39 +.45 -3.00 NOilVarco 76.50 +.50 -3.13 NatRetPrp 25.66 +.23 +.10 NatSemi 24.12 +.01 +.08 NatwHP 43.50 +.69 +1.75 Navios 5.32 +.03 -.34 Navistar 65.87 +.06 -.76 NeuStar 26.15 +.05 +.40 NY CmtyB 17.02 +.06 -.24 NY Times 8.86 +.06 -.62 NewAlliBc 14.78 +.11 +.15 Newcastle 5.81 +.12 -.05 NewellRub 19.13 +.08 +.32 NewfldExp 71.10 +.92 -4.86 NewmtM 57.75 +.22 -.24 NewpkRes 7.03 +.14 -.44 Nexen g 23.21 -.15 -1.73 NextEraEn 55.12 -.04 -.88 NiSource 19.17 +.25 +.19 NielsenH n u28.02 +.36 +.99 NikeB 78.73 -1.35 +1.34 99 Cents u20.06 +.08 +.26
Last
Chg Wkly
PerkElm 26.71 Petrohawk u26.31 PetrbrsA 33.86 Petrobras 37.81 PtroqstE 8.51 Pfizer u20.53 PhilipMor u66.56 PhilipsEl 30.59 PhlVH 66.40 PiedmOfc 19.70 Pier 1 11.82 PilgrimsP 7.19 PimCpOp 19.00 PinnclEnt 13.02 PioNtrl 100.04 PitnyBw 25.51 PlainsEx 34.50 PlumCrk 42.37 PolyOne 13.29 Polypore 54.81 PortGE 23.87 PostPrp 38.40 Potash s 55.70 PSCrudeDS 40.54 PwshDB 31.17 PS Agri 33.89 PS USDBull d21.46 Praxair 103.15 PrecCastpt 144.09 PrecDrill u14.59 PrideIntl 42.04 Primerica 23.00 PrinFncl 31.40 ProShtS&P 41.35 PrUShS&P 21.09 ProUltDow 62.16 PrUlShDow 17.73
Name
+.47 -.01 +1.17 +2.07 +.69 -2.36 +.87 -2.83 +.07 -.44 +.04 +.07 +.37 +.73 -.39 -.92 -.21 +2.32 +.05 +.82 +.02 +.35 +.09 +.14 -.33 -.05 +.06 -.40 +1.80 -4.34 +.38 +.35 +.34 -2.06 -.13 -.37 +.05 -1.27 -.52 -1.96 +.02 -.20 +.25 -.10 -.49 -2.29 -.81 +2.92 +.16 -.75 -.10 -.51 +.04 -.04 +1.30 +.86 +1.85 -2.16 +.35 -.47 -.24 -.87 -.42 -1.00 +.47 -.32 -.13 +.27 -.14 +.26 +.58 -.41 -.16 +.07
Pick up a copy of the most comprehensive visitor’s guide in Central Oregon: • The Bulletin • Oregon Border Kiosks • Deschutes County Expo Center • Bend Visitor and Convention • Other Points of Interest • Chambers of Commerce Bureau • Central Oregon Visitor’s Association This guide features a wide variety of informative maps, points of
interest, fall and winter events, and recreational opportunities. IN COOPERATION WITH: PRESENTED BY:
DCT Indl 5.53 DPL 27.85 DR Horton 11.53 DTE 49.34 DanaHldg 17.05 Danaher s 52.71 Darden 47.69 Darling 15.17 DaVita 87.04 DeanFds 9.90 Deere 93.76 DeltaAir 9.25 DenburyR 22.38 DeutschBk 59.29 DBGoldDL u46.20 DBGoldDS d7.14 DevelDiv 13.69 DevonE 87.82 DiaOffs 74.99 DiamRk 10.84 DianaShip 11.50 DicksSptg 41.20 DigitalRlt 58.16 Dillards u45.31 DrxTcBll s 44.71 DrSCBr rs 35.80 DirFnBr rs 41.37 DirLCBr rs 35.95 DrxEMBll s 42.29 DrxEBear rs 14.48 DirEMBear 17.27 DrxFBull s 29.28 Dir30TrBear 42.32 DirxSCBull 85.78 DirxLCBull 82.63 DirxEnBull 81.52 Discover 24.28 Disney 41.52 DolbyLab d46.23 DollarGen 31.49
+.09 +.17 +.31 +.09 +.12 -.08 +.97 +.13 +.07 -.52 +.79 +1.16 +.31 +.80 -.21 -.21 +.09 +.37 +.02 -.42 -.49 -2.17 -.10 +.21 +.03 -2.16 -1.28 -2.33 +.75 +.78 -.14 -.15 +.25 +.20 +.05 -3.58 -.70 -3.50 +.18 +.02 -.13 -.51 +.58 +.13 +.16 +1.50 +1.60 +2.69 -.55 -1.60 -1.09 +.59 -.18 +1.88 -.45 +.60 +.15 -2.58 -.38 +1.16 -.06 +.87 +.14 -1.34 -1.62 -4.04 +2.42 -1.79 +.92 -1.50 +2.12 -8.41 +.33 +.43 +.50 -.24 +.13 -4.81 +.04 -.33
EngyTsfr EnergySol Enerpls g ENSCO Entergy EntPrPt Equifax EqtyRsd EsteeLdr EtfSilver ExcoRes Exelon Express n ExterranH ExtraSpce ExxonMbl FMC Tch s FNBCp PA FTI Cnslt FairchldS FamilyDlr FedExCp FedInvst FelCor Ferro FibriaCelu FidlNFin FidNatInfo FifthStFin FstAFin n FstHorizon FstInRT FMajSilv g FT RNG FirstEngy FlagstB rs Flotek FlowrsFds Flowserve Fluor FootLockr FordM FordM wt ForestCA ForestLab ForestOil Fortress FortuneBr FranceTel FrankRes FMCG s FrontierCm
ArkBest 25.48 ArmHld 29.28 ArrayBio 3.05 Arris 12.62 ArubaNet 31.97 AscenaRtl 33.13 AscentSol 1.63 AsiaInfoL 18.98 AspenTech 14.95 AsscdBanc 14.81 athenahlth 45.00 Atheros 44.70 AtlasAir 65.11 Atmel 13.35 Autobytel 1.35 Autodesk 43.09 AutoData 52.12 Auxilium 23.00 AvagoTch 31.74 AvanirPhm 3.86 AviatNetw 5.15 AvidTch 21.39 AvisBudg 18.47 Axcelis 2.22 BE Aero 36.66 BGC Ptrs 9.12 BJsRest u42.19 BMC Sft 50.86 BallardPw 2.10 BannerCp 2.42 BeacnRfg 21.76 BebeStrs 6.46 BedBath u55.84 Biodel 2.22 BioFuelEn d.63 BiogenIdc u82.96 BioMarin 26.76 BioSante 2.08 BiostarPh d1.66 BlkRKelso 9.99 Blkboard 37.93 BlueCoat 28.36 BonTon 14.31 BostPrv 6.92 BreitBurn 21.38 BrigExp 33.58 Brightpnt 10.54 Broadcom 38.23 BroadSft n 43.31 Broadwind 1.40 BrcdeCm 5.86 BroncoDrl 11.00 BrklneB 10.40 BrooksAuto 12.22 BrukerCp 19.63 Bucyrus 91.20 BuffaloWW u59.27 BldrFstSrc 2.75 CA Inc 24.18 CDC Cp rs d2.82 CEVA Inc u29.96 CH Robins 76.64 CKX Inc 4.42 CME Grp 306.80 CNinsure 14.03 CTC Media 22.60 CVB Fncl 9.24 CabotMic 48.84 CadencePh 8.31 Cadence 9.80 CalumetSp 22.15
+.34 +.28 +.06 +.76 ... -.11 +.04 -.11 +.13 +1.62 +.42 +.39 -.04 +.01 -.44 -2.40 +.13 +.28 -.02 +.13 -.97 +.05 ... +.05 +.79 -.56 +.26 -.25 +.01 -.02 +.39 +.30 +.08 -.33 +.56 +1.50 +.67 -.83 +.03 -.09 +.08 ... ... -.22 +.18 +.10 -.02 -.11 +.60 -.57 +.24 -.23 +2.82 +3.56 +.19 -.05 -.03 -.14 ... +.12 +.16 +.31 +.04 +.11 +.90 +2.02 -.08 +.07 -.01 -.13 +.77 +9.67 +.39 +1.83 +.01 +.02 -.02 -.37 +.08 -.16 +.74 +.32 +1.67 +.77 +1.17 +.42 +.06 -.14 +.28 +.18 -.22 -1.98 +.02 -.08 +.08 -1.67 -.65 -.25 +.12 +.09 +.12 -.06 +.60 +.60 +.14 +.13 +.16 -.66 -.25 -.35 ... -.25 +1.25 +4.13 -.25 -.50 +.22 +.13 -.14 +.30 +.17 +3.37 +1.25 +2.36 -.03 -.08 +1.27 +1.44 +.32 +.51 -.20 -.75 +.04 -.16 +.28 -1.77 -.05 -.67 +.06 -.06 +.67 +.70
CdnSolar 10.04 CapFdF rs 11.24 CpstnTrb h 1.81 Cardiom g 4.37 CareerEd 21.76 Carrizo 36.18 Caseys 39.70 CatalystH 57.01 CathayGen 17.07 CaviumNet 43.12 Cbeyond d12.28 CeleraGrp 8.01 Celgene 56.98 CelldexTh 4.05 CentEuro d10.48 CEurMed 21.39 CentAl 18.34 Cephln 75.77 Cepheid u30.09 Cerner 111.72 CerusCp 2.79 ChrmSh 4.72 ChartInds 47.80 CharterCm u55.30 ChkPoint u54.11 Cheesecake 29.55 ChildPlace 52.98 ChinaBiot d7.93 ChinaCEd 5.74 ChiCeram d4.72 ChinaDir 1.26 ChinGerui 5.04 ChinaInfo d2.44 ChinaNGas 5.71 ChinaSun 3.72 ChiValve d4.19 ChXDPlas d4.31 ChiCache n 15.91 CienaCorp 26.41 CinnFin 32.18 Cintas 30.34 Cirrus 16.84 Cisco 17.03 CitrixSys 74.46 CleanEngy 16.76 Clearwire h 5.95 CogentC 12.99 Cognex 28.75 CognizTech 78.72 Coinstar 48.65 ColdwtrCrk 2.53 ColumLabs 3.44 Comcast 24.49 Comc spcl 23.07 CmcBMO 41.14 CommVlt 39.41 CmGnom n u13.44 CompCrd h 4.71 Compuwre 11.07 Comtech 28.49 Concepts 15.22 ConcurTch 54.92 Conexant 2.38 Conns 6.17 ConsolCm 18.42 ConstantC 33.00 CopanoEn 36.29 Copart u44.74 CorinthC 4.31 Cosi Inc 1.31 Costco 76.97
D-E-F
Chg Wkly
53.00 +.41 +.11 5.35 ... -.21 30.77 +.11 -1.56 55.77 -.69 -1.94 66.52 +.76 +.22 43.02 +.48 -.03 37.28 -.03 -.85 56.80 +.58 +1.23 96.38 +1.43 +1.32 u42.67 +.80 +2.04 u20.66 -.12 -.26 40.65 +.45 +.21 20.88 +.23 -.12 22.44 +.27 +.20 20.36 +.21 +.84 84.29 +.85 -1.66 45.71 -.44 -2.30 10.48 +.05 -.03 38.30 -.15 -1.05 18.39 +.08 -.63 51.99 +.60 +.24 92.58 -.36 +1.42 26.19 +.04 -.26 6.15 +.15 -.24 15.45 +.07 -.63 15.38 +.13 -1.04 14.94 +.19 +.21 33.26 +.12 +.44 13.18 +.09 +.15 15.91 +.41 +.03 10.87 -.03 -.59 u12.52 +.22 +.48 23.69 -.33 -.85 22.60 +.22 -.80 38.40 +.29 +1.27 1.33 +.01 -.12 u8.83 +.12 -.36 u29.60 +.53 +1.94 127.70 +.12 -7.29 68.73 +1.91 -1.97 u21.50 +1.03 +.90 14.71 -.10 -.62 6.11 -.13 -.60 18.27 +.25 +.27 33.94 +.19 +1.09 34.87 +.16 -1.53 5.75 +.03 -.12 u63.31 +.09 +.11 22.59 -.13 -.27 123.08 +.52 -1.52 51.17 -.76 -5.81 8.07 +.01 +.08
Goldcrp g u54.18 +.22 -.22 GoldmanS 155.13 -.66 -5.83 Goodrich 85.27 +.91 +.48 GoodrPet 21.43 +1.03 -.68 Goodyear 15.15 +.31 +.15 GrafTech 20.55 +.35 +.56 GrahamPk u22.98 +.36 +6.23 GraphPkg 4.75 -.16 -.68 GtPlainEn 20.07 +.06 -.46 GreenbCos 24.84 +.17 -1.38 GpTelevisa 22.47 -.26 -.57 Guess 38.90 +.69 -.56 HCA Hld n 31.98 -.16 -1.19 HCC Ins 32.00 -.02 -.01 HCP Inc 38.03 +.53 +.85 HSBC 53.34 -.22 -1.01 Hallibrtn 46.82 +.68 -1.31 Hanesbrds 27.91 +.27 +.76 HarleyD 40.55 +.08 +.99 Harman 46.06 +1.05 +.18 HarmonyG 14.81 -.09 -.75 HarrisCorp 50.05 +.02 -.75 HartfdFn 26.80 +.41 -.37 HatterasF 27.89 +.08 +.29 Headwatrs 5.49 -.11 -.47 HltCrREIT 52.88 +.71 +.93 HltMgmt 10.38 +.14 -.28 HlthcrRlty 23.12 +.30 +.44 HealthNet 31.98 +.52 +.60 HlthSouth 24.19 -.21 -.48 HlthSprg 38.54 +.63 -.06 Heckmann 6.38 +.03 +.05 HeclaM 9.61 +.08 -.15 Heinz u50.72 +.51 +1.50 HelixEn 16.54 +.43 -.53 HelmPayne 67.84 +1.55 -1.10 Hersha 5.79 +.12 -.11 Hershey u57.30 +.55 +1.59 Hertz u16.85 +.37 +.83 Hess 78.88 -.77 -5.36 HewlettP 40.26 -.10 -.44 HighwdPrp 34.87 +.50 +.95 Hill-Rom 40.63 +.35 +1.78 HollyCp 61.59 +.52 +1.50 HomeDp 38.17 +.33 +.71 Honda 35.96 +.70 +1.31 HonwllIntl 57.75 +.25 -.55 HorizLns 1.73 -.14 -.02 Hormel s 28.58 +.20 +.85 Hospira 56.00 +.28 +.26 HospPT 23.25 +.05 +.17 HostHotls 17.02 +.23 +.32
HovnanE 3.29 Humana u70.78 HuntIng n 40.14 Huntsmn u19.69 Hypercom 11.69 IAMGld g 20.07 ICICI Bk 49.03 ING 12.54 ION Geoph 12.65 iShGold s u14.53 iSAstla u27.23 iShBraz 77.11 iSCan 33.11 iShGer 26.72 iSh HK 19.56 iShJapn 10.03 iSh Kor 65.62 iSMalas 14.67 iShMex 63.39 iShSing 14.10 iSPacxJpn u49.69 iSTaiwn 15.07 iSh UK u18.36 iShSilver u41.84 iShDJDv 52.21 iShBTips 110.35 iShChina25 45.79 iShDJTr 95.62 iSSP500 132.56 iShEMkts 49.14 iShiBxB 108.90 iShSPLatA 53.21 iShB20 T 92.67 iShB7-10T 93.41 iShB1-3T 83.96 iS Eafe 60.95 iSRusMCV 47.90 iShRsMd 108.82 iSSPMid 98.20 iShiBxHYB 91.84 iShC&SRl 70.83 iSR1KV 68.44 iSR1KG 60.23 iSRus1K 73.58 iSR2KV 74.32 iSR2KG 95.08 iShR2K 83.51 iShUSPfd 39.38 iShREst 59.64 iShSPSm 72.93 iShBasM 80.17 iShPeru 40.86
CowenGp 4.22 -.05 +.18 CrackerB 50.13 +1.33 +2.62 Cree Inc d41.27 +.45 -2.59 Crocs 18.54 -.10 +.26 CrosstexE 9.53 +.11 -.38 Cryptologic 1.67 +.07 +.09 Ctrip.com 45.60 +.43 -.10 CubistPh u32.27 +1.91 +2.28 Curis 3.98 +.11 -.07 Cyclacel 1.27 +.04 -.11 Cymer 51.10 +.62 -2.50 CypSemi 18.37 +.15 -.73 Cytokinet 1.50 ... +.06 Cytori 7.66 -.05 -.14
Ezcorp F5 Netwks FEI Co FLIR Sys FSI Intl FX Ener Fastenal FiberTwr FifthThird Finisar FinLine FstBusey FFnclOH FMidBc FstNiagara FstSolar FT Copper FstMerit Fiserv Flextrn FlowInt FocusMda FormFac Fortinet Fossil Inc FosterWhl FredsInc FuelSysSol FuelCell FultonFncl FushiCopp
+.01 +.03 -.41 +.65 +1.37 +1.64 +.37 +.56 -.14 +.31 -1.85 -3.03 -.97 -.27 -.26 -.72 +.25 -.66 +.12 +.14 -.13 -.33 +.61 -2.50 -.08 -1.18 -.11 -.15 +.08 -.03 -.01 +.05 +.09 +.65 -.03 -.26 +.25 -.48 +.03 +.11 -.09 -.32 -.13 -.37 +.01 -.18 +.77 +1.98 +.36 -.02 +.80 +1.37 +.24 -.23 +.60 +.97 +.57 -.74 +.07 -.91 +.57 +.88 +.20 -1.55 +1.24 +2.79 +.68 +1.37 +.16 +.25 -.09 -.33 +.42 -.18 +.84 -.18 +.96 -.40 +.12 -.19 +.95 +1.90 +.45 -.43 +.16 -.32 +.31 -.42 +.73 -.81 +.93 -.23 +.88 -.47 +.01 -.20 +.65 +1.19 +.72 -.27 +.60 -2.42 +1.26 -3.28
iStar ITT Corp ITT Ed ITW Imax Corp IngerRd IngrmM IBM Intl Coal IntFlav IntlGame IntPap InterOil g Interpublic IntraLks n IntPotash Invesco InvMtgCap InvTech IronMtn ItauUnibH IvanhM g
9.15 +.07 +.60 58.18 +.39 -.62 68.02 -.04 -9.02 53.31 +.12 -1.02 31.43 +.23 +.43 46.78 +.06 -1.20 20.05 -.01 -1.04 166.21 +1.24 +2.16 11.00 -.04 +.02 62.14 +.27 -1.24 15.77 +.20 -.28 29.95 +.70 +.05 64.76 -.31 -8.43 11.88 -.08 -.22 28.07 -.23 +.05 33.25 +.15 -1.22 24.98 +.40 -.95 21.28 +.15 +.08 16.95 +.18 -1.11 u34.53 -.08 +1.16 23.55 +.03 -.66 26.60 +.22 -1.51
J-K-L JPMorgCh 44.89 -.08 -1.95 Jabil 19.18 +.23 -.61 JacksnHw h .49 -.04 -.13 JacobsEng 49.59 +1.46 -1.00 Jaguar g 5.12 -.03 -.45 JanusCap 12.23 +.16 -.24 Jefferies 23.96 +.09 -.56 JinkoSol n 23.73 -.07 -1.51 JohnJn 60.56 +.54 +1.10 JohnsnCtl 39.16 +.18 -1.14 JonesGrp 14.20 +.10 -.35 JnprNtwk 38.38 -.11 +.06 KAR Auct u17.47 +.34 +.87 KB Home 11.39 +.18 -.22 KBR Inc 37.03 +1.29 -.33 KKR n u18.22 +.41 +.83 KKR Fn 10.09 -.06 +.08 KT Corp 19.31 -.10 -.74 KV PhmA 4.16 +.02 -.87 KC Southn 52.60 +.76 +.59 Kellogg 55.37 +.12 +1.43 Kennamtl 38.64 -.06 -.38 KeyEngy 15.07 +.26 -.22 Keycorp 8.82 +.07 -.05 KilroyR u40.63 +.81 +1.41 KimbClk 65.59 +.22 +.16 Kimco 18.05 +.33 +.51 KindME u75.21 +.16 +1.26
KindMor n d28.88 -.24 -.45 KindredHlt 24.05 +.29 -.24 Kinross g 15.67 -.02 -.93 KnghtCap 12.84 +.19 -.58 KnightTr 19.15 -.16 +.29 Kohls 53.27 -.63 -.93 KoreaElc 12.13 -.03 -.25 Kraft u33.36 +.41 +1.69 KratonPP 40.48 +.66 +1.05 KrispKrm 5.55 +.04 +.16 Kroger u24.54 -.16 +.54 L-1 Ident 11.76 ... +.06 L-3 Com 76.14 +.71 -3.38 LDK Solar 11.21 -.26 -.50 LG Display 16.54 ... -.57 LSI Corp 6.59 +.14 -.04 LaZBoy 10.50 +.17 -.15 LabCp u95.79 +.73 +2.97 LaBrnch 4.13 -.06 +.15 LVSands 44.13 -.47 -.49 LaSalleH 25.85 +.33 -.35 Lazard 41.47 -.33 -1.34 LearCorp s 46.37 -.01 -1.68 LeeEnt 2.56 -.09 -.41 LeggMason 36.69 +.10 +.68 LeggPlat 23.07 +.20 -.13 LenderPS 29.46 +.17 -2.32 LennarA 18.44 +.29 +.07 LeucNatl 35.81 +.51 -.99 LexRltyTr 9.42 +.06 +.21 Lexmark 35.59 -.06 -1.07 LibtProp 34.56 +.46 +2.09 LillyEli 36.01 +.26 +.32 Limited u37.88 +.21 +.71 LincNat 28.87 +.16 -.92 LiveNatn 9.87 +.02 -.43 LizClaib 5.71 +.14 +.17 LloydBkg 3.88 -.02 -.10 LockhdM 78.19 +.46 -2.31 Loews 42.48 +.27 -.52 LongtopFn d28.38 -1.22 -3.47 Lorillard u98.93 -1.45 +2.68 LaPac 9.30 +.19 -.29 Lowes 27.05 -.04 +.23 Lubrizol 134.24 +.14 +.29 LumberLiq 23.93 +1.53 -.35 LyonBas A 41.01 +.59 -1.57
M-N-O M&T Bk MBIA MDU Res
85.35 +.15 -2.35 10.48 +1.55 +.92 23.36 +.54 +.11
MEMC 11.83 +.03 -.48 MF Global 8.44 +.15 -.37 MFA Fncl 7.79 -.03 +.06 MGIC 8.76 +.24 -.35 MGM Rsts 14.00 +.06 +.85 Macerich 49.88 +.74 +2.21 MackCali 34.00 +.38 +1.44 Macys 24.40 -.04 -.43 MagnaI gs 45.78 +.36 -2.04 MagHRes 7.94 -.11 -.48 Manitowoc 21.11 -.23 -.49 ManpwI 63.51 +.54 +.86 Manulife g 17.13 -.26 -.54 MarathonO 51.33 +.16 -1.43 MktVGold 61.44 -.20 -2.51 MktVRus 40.82 +.19 -1.95 MktVJrGld 40.58 -.42 -1.77 MktV Agri 54.77 -.26 -.92 MktVCoal 49.50 +.43 -.97 MarIntA 34.10 +.04 -.47 MarshM 29.52 +.18 -.55 MarshIls 7.98 +.01 -.06 Masco 13.18 -.25 -.23 MasseyEn 64.61 +1.61 -2.05 Mastec 20.62 +.84 -.59 MasterCrd u267.58 -1.29 +4.52 McClatchy 3.31 -.02 -.13 McCorm 48.01 +.27 +1.05 McDrmInt s 24.37 +.48 -.68 McDnlds 77.38 +.31 +1.34 McGrwH 39.31 +.68 +.34 McKesson 80.61 +1.84 +2.11 McMoRn 17.65 +.29 -1.09 MeadJohn 60.92 +.67 +1.92 MeadWvco 31.73 +.55 +.01 Mechel 28.68 +.41 -1.39 Mechel pf 9.94 -.05 -.65 MedcoHlth 55.83 +.30 +.01 MedProp u11.77 +.08 +.45 Medicis 34.97 +.22 -.20 Medtrnic 41.05 +.33 +1.38 Merck 34.51 +.65 +.84 Meritor 15.83 +.13 -.16 MetLife 43.96 -.17 -.57 MetroPCS u16.50 -.10 -.16 MillerEnR 6.05 -.02 +.79 MitsuUFJ 4.69 -.05 +.11 MizuhoFn 3.14 -.07 -.03 MobileTel s 20.78 +.17 -.56 MolsCoorB 47.86 +.59 +1.08 Molycorp n u74.22 +.85 +7.03 Monsanto 67.33 -.31 +1.11
NobleCorp 42.77 +.04 -2.83 NobleEn 93.86 +1.11 -3.09 NokiaCp 8.66 -.02 -.36 Nomura 4.93 -.06 -.01 Nordstrm 46.18 +.11 -.04 NorflkSo 67.74 +.76 +.05 NoestUt 33.96 +.19 -.57 NorthropG 61.29 ... -1.09 Novartis 55.96 +.25 +.66 NSTAR 44.28 +.32 -1.32 Nucor 45.23 +.26 -1.19 OasisPet n 30.49 +.68 -1.25 OcciPet 98.76 +1.21 -4.96 OfficeDpt 4.11 -.04 -.09 OfficeMax 12.21 -.23 -1.25 OilSvHT 156.44 +.47 -5.80 OilStates 79.31 +3.18 +1.80 OldRepub 12.93 +.11 +.01 Olin 25.16 +.83 +.12 OmegaHlt 23.91 +.16 +1.11 Omncre 30.94 +.52 -.09 Omnicom 48.40 +.38 -.47 ONEOK 65.05 +.60 -.40 OrientEH 11.94 +.52 +.04 OshkoshCp 33.64 +.78 -.66 OvShip d28.04 -.24 -3.13 OwensCorn 36.75 -.30 -.04 OwensIll 30.00 +.09 +.53
P-Q-R PG&E Cp PHH Corp PMI Grp PNC PPG PPL Corp PackAmer PallCorp Panasonic ParagShip ParkDrl ParkerHan PatriotCoal PeabdyE Pengrth g PennVa PennWst g Penney Penske Pentair PepcoHold PepsiCo
44.86 20.60 d2.20 61.90 92.65 27.00 28.17 57.28 12.13 2.92 7.12 93.59 24.83 65.57 13.68 14.99 26.08 u37.26 19.28 37.84 18.55 67.11
+.80 +.12 -.10 -1.18 +.02 -.40 +.03 -.98 +.16 -2.69 +.25 +1.13 +.32 -.29 +.23 -1.45 -.06 +.01 +.02 +.11 +.13 +.20 -.32 -1.72 +.30 -1.40 -.19 -2.54 +.04 -.79 +.10 -.79 +.24 -1.93 +.11 +.06 -.24 -1.24 +.14 -1.05 +.20 ... +.41 +1.38
PLX Tch 3.61 PMC Sra 7.23 PSS Wrld u27.38 Paccar 51.43 PacerIntl 5.02 PacSunwr 3.72 PaetecHld 3.71 PainTher 8.79 PanASlv 38.07 PaneraBrd 124.65 ParamTc h 23.62 Parexel u26.29 Patterson 33.40 PattUTI u29.83 Paychex 32.39 PnnNGm 37.14 PennantPk 11.64 PenPkFR n d13.22 PeopUtdF 12.95 PerfectWld 25.09 Perrigo u88.57 PetroDev 42.55 PetsMart 41.83 PharmPdt 31.03 Pharmasset u99.64 PhotrIn 8.64 Plexus 33.25 Polycom 49.32 Pool Corp 25.92 Popular 3.12 Potlatch 39.01 Power-One 7.45 PowerSec 7.33 PwShs QQQ 56.65 Powrwav 4.13 PriceTR 67.01 priceline 520.07 PrinctnR h .36 PrivateB 14.13 PrUPShQQQ 26.45 PrognicsPh u7.73 ProspctCap 11.58 ProspBcsh 44.14 QIAGEN 20.37 QiaoXing 2.20 QlikTech n 27.03 Qlogic 17.40 Qualcom 53.14 QuestSft 24.44 Questcor u19.37 QuickLog 3.72 QuinStreet 19.69 RC2 27.88 RF MicD 5.88 RadntSys 17.29 RadOneD 2.28 Radware 32.82 RAM Engy 1.98 Rambus 19.96 Randgold 86.16 ReachLoc n 16.90 RealNwk 3.63 RedRobin 27.85 Rdiff.cm 9.14 RegncyEn 27.60 Regenrn 45.84 RentACt 34.38 RepubAir 5.46 RschMotn 53.40 ResConn 15.13 RexEnergy 11.33
+.03 -.04 +.04 -.01 -.04 +.09 +1.43 +.15 -.11 +.16 +.08 -.15 +.04 +.41 -.14 -.59 +.72 -4.58 +1.23 +4.48 +.19 +.18 +.77 +.46 +.12 +.39 +.74 +.60 -.01 +.43 +.16 -.48 +.02 -.16 -.13 -.18 +.14 +.07 +.56 +.65 +.38 +7.28 +.60 -3.95 +.22 ... +.28 +.58 +1.08 +2.55 +.11 -.37 -.02 -.05 +.31 +2.39 +.42 +1.34 +.01 +.09 +.24 -.54 -.05 -.70 +.04 +.09 -.10 -.30 -.11 -.26 +.45 -.84 +7.42+13.25 +.01 -.05 +.03 -.58 +.17 +.40 +.29 +1.24 +.07 -.03 +.94 +1.11 +.37 +.22 -.02 +.09 -.37 +.03 +.01 -.25 +.54 -.49 +.01 +.24 +.21 +.77 -.20 -1.15 +.11 -.59 ... -.02 -.06 -.33 -.01 -.69 +.17 +.11 -.24 -2.02 +.10 -.13 +.22 +.61 -.04 -1.04 +.31 -.92 +.06 +.08 +.57 +1.50 +.10 +1.42 -.03 -.24 +1.00 +3.14 +.17 -.70 -.01 -.42 -.52 -1.38 +.12 -.27 +.03 -.36
ProUltQQQ 87.48 -.28 -.99 PrUShQQQ rs52.36 +.20 +.54 ProUltSP 52.84 +.42 -.63 PrUShtFn rs 58.43 -.24 +1.64 ProUShL20 36.69 -.94 -2.26 ProUltSRE 15.21 -.36 -.67 ProUltSOG 27.93 -.48 +1.58 ProUltSBM 17.19 -.26 +.97 ProUltFin 68.41 +.22 -2.09 ProUltO&G 58.23 +.99 -3.85 ProUBasM 53.69 +.77 -3.46 ProShtR2K 29.69 -.31 +.17 ProUltR2K 48.31 +.93 -.69 ProSht20Tr 43.87 -.56 -1.31 ProUSSP500 16.10 -.19 +.28 PrUltSP500 s78.39 +.65 -1.83 ProUSSlv rsd17.65 -.73 -2.00 PrUltCrde rs 59.66 +1.06 -4.41 PrUShCrde rs38.97 -.74 +2.38 ProSUltSilv u289.07 +10.43+25.91 ProUltShYen 16.21 -.14 -.70 ProUShEurod17.19 +.15 +.07 ProctGam 64.18 +.88 +2.28 ProgrssEn 46.43 +.42 +.28 ProgsvCp 21.43 +.30 +.17 ProLogis 16.19 +.30 +.48 ProUSR2K rs 42.34 -.86 +.48 ProvEn g 9.22 +.21 -.03 Prudentl 61.00 +.60 -1.28 PSEG 31.20 +.33 -.02 PubStrg 111.47 +1.82 +2.97 PulteGrp 7.82 +.16 ... PPrIT 6.35 -.23 -.23 QEP Res n 38.32 +.47 -1.61 Qihoo360 n d29.42 +.32 +3.94 QuantaSvc 20.98 +.05 -1.54 QntmDSS 3.08 -.15 +.28 QstDiag 58.36 +.60 +.37 Questar s 17.13 +.19 -.31 QksilvRes 14.28 +.63 +.56 Quiksilvr 4.32 +.15 +.04 RAIT Fin 2.32 +.03 -.11 RPC s 23.26 +.53 -.39 RPM 23.08 +.31 -.81 RSC Hldgs 13.34 +.17 -.56 Rackspace 43.00 +1.40 +.02 RadianGrp 6.28 +.06 -.26 RadioShk 15.80 ... -.11 RangeRs 53.25 +.46 -4.08 Rayonier 60.80 +.82 -1.01 Raytheon 48.81 +.58 -1.98 RltyInco 35.07 +.14 +.43
Name RedHat RegalEnt RgcyCtrs RegionsFn ReinsGrp RenaisRe ReneSola RepubSvc ResMed s ResoluteEn ResrceCap RetailHT ReynAm s RioTinto s RiteAid RobbMyer RobtHalf RockTen RockwlAut RockColl RockwdH Rowan RylCarb RoyDShllB RoyDShllA RubyTues Ryder Ryland
Last
Chg Wkly
45.92 13.72 43.21 7.17 60.64 u69.08 9.21 29.79 32.58 17.24 6.26 108.85 u36.52 70.91 1.04 41.12 30.08 69.56 93.05 63.22 49.01 40.73 38.11 72.72 72.86 11.07 50.96 16.52
+.43 +.72 +.10 -.25 +.38 +.66 -.07 -.10 +.40 +.13 +.41 -2.05 -.31 -.58 -.08 -.12 +.27 +1.29 -.15 -.75 ... -.07 +.15 +.90 +.09 +.81 -.79 -3.02 ... -.01 +.54 -.04 +.03 -.29 +1.73 +1.67 +1.07 +.67 +1.08 -.41 +1.35 -.31 -.06 -1.83 +.05 -.45 -.25 -2.34 -.50 -2.16 +.20 +.44 +.82 +1.24 +.57 +.21
S-T-U SAIC 17.00 SAP AG u64.05 SCANA 39.20 SK Tlcm 18.35 SLGreen 76.15 SLM Cp 14.78 SM Energy 71.72 SpdrDJIA 123.19 SpdrGold u145.05 SP Mid 178.47 S&P500ETF 132.04 Spdr Div 54.12 SpdrHome 18.53 SpdrKbwBk 25.40 SpdrLehHY 40.49 SpdrKbw RB 26.46 SpdrRetl 52.15 SpdrOGEx 61.53 SpdrMetM 72.50 SRA Intl 30.97 STMicro 11.91 STR Hldgs 16.47 SafeBulk 8.31 Safeway 24.84 StJoe 24.72 StJude 52.96 Saks 11.85 Salesforce 133.73 SallyBty 13.67 SandRMs n 24.96 SandRdge 11.90 Sanofi 37.52 SaraLee 18.53 Schlmbrg 86.66 Schwab 18.61 ScrippsNet 49.94 SeadrillLtd 34.49 SealAir 26.09 Seaspan 18.82 SemGroup 27.00 SemiHTr 34.36 SempraEn 53.77 SenHous 23.79 SensataT 33.35 Sequans n ud8.25 ShawGrp 37.75 Sherwin 85.70 SiderurNac 15.66 SignetJwlrs 43.89 SilvWhtn g 42.61 SilvrcpM g 14.20 SimonProp 108.73 SkilldHcre u14.78 SmithfF 23.34 Smucker u74.45 SmurfStn n 38.67 Solutia 24.94 SonicAut 13.02 SonyCp 29.69 Sothebys 49.71 SouthnCo 38.33 SthnCopper 36.44 SoUnCo 27.91 SwstAirl 11.63 SwstnEngy 39.96 SpectraEn 27.48 SpiritAero 23.76 SprintNex 4.81 SprottSilv u19.61 SprottGold 12.88 STAG Ind nud12.25 SP Matls 39.36 SP HlthC u33.92 SP CnSt u30.84 SP Consum 39.25 SP Engy 77.19 SPDR Fncl 16.14 SP Inds 37.13 SP Tech 25.74 SP Util 32.10 StdPac 3.61 StanBlkDk 77.04 StarwdHtl 57.48 StateStr 45.41 Statoil ASA 28.14 Steelcse 11.54 Sterlite 15.24 StillwtrM 20.55 StoneEngy 32.48 StratHotels 6.17 Stryker 60.70 Suncor gs 43.79 Sunoco 42.90 SunriseSen 9.08 SunstnHtl 9.84 Suntech 9.03 SunTrst 28.14 SupEnrgy 39.94 Supvalu 10.62 SwRCmATR 11.04 SwftEng 39.63 SwiftTrns n 14.32 Synovus 2.70 Sysco 28.67 TCF Fncl 15.18 TE Connect 35.61 TECO 18.86 TIM Partic u46.52 TJX 51.42 TMS Intl n ud12.65 TRWAuto 49.63 TaiwSemi 12.21 Talbots 5.91 TalismE g 23.30 Target 50.24 TataMotors 27.68 TeckRes g 51.94 TelNorL u19.07 TelItalia 15.47
+.08 -.25 +.01 +.42 +.22 -.02 +.10 -.36 +1.15 +.66 +.19 -.45 +1.64 -3.14 +.59 -.34 +1.24 +1.39 +1.57 -.76 +.48 -.82 +.42 +.01 +.19 +.04 -.06 -.68 +.08 -.02 +.19 -.30 +.40 +.18 +.68 -2.46 +.52 -2.57 +.09 -.05 -.06 -.54 +.31 -.80 +.01 -1.08 -.02 +.97 -.21 -2.33 +.76 +.70 +.02 +.06 +.71 -.92 +.02 -.39 +.51 -1.02 +.10 -1.04 +.29 +1.06 +.16 +.18 +.64 -4.19 +.39 +.26 +.27 -.61 -.32 -1.77 +.19 -.10 +.74 -.31 -.13 -.26 +.29 -.52 +.96 +.31 +.39 +.81 +.41 -1.21 ... ... +.41 +2.30 +1.40 +.72 +.06 -1.17 -.27 -1.87 -.27 -4.30 -.29 -1.79 +1.28 +3.08 -.02 -.06 +.10 -.06 +.03 +1.38 +.63 +.65 +.75 -.05 +.04 -.79 ... -.89 +.71 -1.42 +.49 -.07 +.57 -3.38 +.26 -.43 +.03 -.05 +.95 -.59 +.37 +.32 +.08 -.27 -.15 +.08 +.36 +.73 -.02 +.14 ... ... +.26 -.84 +.30 +.60 +.13 +.59 +.19 +.19 +.63 -2.53 +.01 -.32 +.13 -.29 -.05 -.19 +.35 +.12 -.07 -.11 +1.16 +2.33 +.90 +1.05 +.26 -.65 +.06 -1.44 +.36 +.05 -.10 -.46 -.58 -2.97 +.07 -2.11 +.07 -.05 +.83 +.99 -.11 -2.86 +.07 -1.66 +.08 -.93 +.16 +.06 -.29 -.39 -.05 -1.51 +1.13 +.93 +.01 +1.20 -.03 -.40 +.76 -2.59 +.06 -.28 +.04 +.01 +.19 +.60 +.09 -.25 +.34 +1.69 +.18 -.11 +.12 +.54 +.29 +.72 +.65 ... -.45 -3.33 -.10 -.44 -.14 -.59 +.14 -1.36 +.22 +.71 -.40 -.21 -.36 -5.41 +.09 +.72 -.02 -.18
SpectPh 8.96 Spreadtrm 20.51 Staples 19.98 StarScient 3.75 Starbucks 36.38 StlDynam 17.78 SteinMrt 10.64 StemCells .79 Stericycle 91.93 SterlBcsh 8.90 StewEnt 8.31 Stratasys 50.04 Strayer 120.96 SuccessF 38.68 SunBcpNJ 3.96 SunOpta 7.20 SunPowerA 15.74 SunPwr B 15.48 SuperGen 2.60 support.cm 5.45 SusqBnc 9.38 SwisherH n u9.85 SykesEnt 19.94 Symantec 18.52 Synaptics 25.98 Synchron 33.08 Syneron 13.39 Synopsys 26.84 Syntel 54.45 SynthEngy u3.46 Synutra 10.99 TD Ameritr 22.11 THQ 4.46 TICC Cap 11.09 TTM Tch 16.89 tw telecom 19.46 TakeTwo 15.56 TalecrisBio u28.19 Taleo A 34.18 TASER 3.90 TastyBak 4.00 TechData 51.43 Tekelec 7.69 TlCmSys 4.11 Telestone d5.10 TeleTech 20.41 Tellabs 5.13 TeslaMot n 25.58 TesseraT 17.98 TetraTc 23.30 TevaPhrm 50.01 TxCapBsh 25.32 TexRdhse 16.59 Theravnce 26.40 Thoratec 27.42 3D Sys 48.86 TibcoSft u29.52 TitanMach u26.94 TiVo Inc 8.64 TomoThera 4.62 Toreador 8.06 TowerGrp 22.73 TowerSemi 1.38 TradeStatn 7.53 Travelzoo 78.81 TridentM h 1.02 TrimbleN 49.92 TriQuint 11.82 TrueRelig 26.65 Trustmk 23.34 TuesMrn 4.86
... -.07 +.46 +.16 -.04 -.27 ... -.28 +.41 +.61 -.15 -.95 +.01 +.35 +.01 -.01 +1.27 +2.23 +.02 +.05 +.32 +.29 +.31 +.27 -1.70-21.76 +.30 +.68 +.08 +.36 -.15 -.69 -.49 -1.11 -.40 -.87 -.04 -.23 +.04 +.18 +.14 -.09 ... +1.77 +.23 -.19 +.08 +.31 +.29 +.78 -.15 -.40 -.37 +.07 +.04 -.41 +.45 -.74 +.17 +.21 +.09 -.18 +.44 +.84 +.10 -.21 +.05 +.11 -.13 -1.16 +.08 +.15 +.29 ... +.08 +1.04 +.55 -.06 +.01 +.01 +.03 +2.39 +.39 -.86 -.03 -.46 -.09 -.30 -.21 -1.14 -.11 -.02 -.02 -.06 +.44 -.91 +.56 -.53 -.22 -1.20 +.11 -.45 +.17 -.24 +.32 +.21 +.08 +.37 +.13 +.07 -.14 -7.66 +.43 +2.68 -1.40 +.72 -.16 +.01 -.02 -.03 -.39 -2.08 -.17 -.65 ... ... +.29 +.17 +1.04 +2.11 -.06 -.09 +.59 -.20 +.11 -.55 -.10 -.06 +.31 -.61 +.01 -.13
Name
Last
TelefEsp s TelMexL TempleInld TempurP Tenaris TenetHlth Tenneco Teradata Teradyn Terex Ternium Tesoro TetraTech TexInst Textron ThermoFis ThomCrk g ThomsonR 3M Co Tidwtr Tiffany TW Cable TimeWarn Timken TitanMet TollBros Trchmrk TorDBk g Total SA TotalSys Toyota Transocn Travelers TrinaSolar Trinity TwoHrbInv TycoIntl Tyson U-Store-It UBS AG UDR UGI Corp URS US Airwy US Gold USEC USG UltraPt g UndrArmr UnilevNV Unilever UnionPac UtdContl UtdMicro UPS B UtdRentals US Bancrp US NGs rs US OilFd USSteel UtdTech UtdhlthGp UnivHlthS UnumGrp
Chg Wkly
25.63 -.30 -.73 18.49 +.25 -.11 23.14 +.69 +.13 57.80 -.18 +.63 u49.33 -.07 -1.26 6.66 +.06 -.89 40.44 +.47 -.89 50.74 +.53 +.43 17.12 +.24 -.83 33.01 -.31 -1.34 32.95 +.40 -2.34 26.54 +.41 +.75 14.35 +.09 -.51 34.99 +.28 -.18 26.26 -.01 -.91 55.75 +.88 -.06 11.93 -.06 -1.27 39.61 +.01 -.27 u92.82 -.12 -.40 57.60 +.90 -1.64 65.00 +1.84 +3.57 u72.81 +1.06 -.04 36.05 +.43 +.58 49.97 +.35 -.94 18.08 +.20 -.32 20.12 +.18 -.16 66.38 +.39 -.28 85.50 -.76 -3.16 u60.40 -.08 -1.78 u18.96 +.13 +.57 77.64 -.24 -.24 75.58 -2.41 -4.02 59.80 +.17 +.22 29.04 -.48 +.19 35.64 +.09 -.78 10.27 +.01 +.02 u51.70 -.24 +4.55 19.63 +.23 +.32 u10.57 +.10 +.52 18.52 -.19 -.04 24.15 +.32 +.45 32.02 +.47 -.63 43.78 -.09 -1.29 8.09 +.03 +.15 9.41 -.04 -.17 4.43 +.08 +.01 16.14 +.03 -.19 48.12 -.18 -1.55 73.87 +.46 +2.47 u32.81 +.18 +.79 u32.14 +.36 +1.04 98.27 +.88 +2.61 21.02 +.14 +1.23 2.73 -.04 -.10 72.71 +.30 -.54 32.03 +.47 -.25 25.93 +.09 -.25 11.02 -.05 +.44 43.71 +.43 -1.44 50.52 -.33 -2.28 83.45 -.53 -1.36 44.98 +.16 +.60 46.47 -.35 -2.29 25.69 -.11 -.62
W-X-Y-Z VF Cp u100.95 Valassis 27.45 Vale SA 32.78 Vale SA pf 29.21 ValeantPh u53.12 ValeroE 27.54 Validus 32.32 Valspar 38.90 VangTotBd 80.27 VangTSM 68.41 VangREIT 58.97 VangAllW 49.88 VangEmg 49.55 VangEur u53.18 VangEAFE 37.84 VarianMed 69.75 Ventas 55.71 VeriFone 53.77 VerizonCm 37.85 ViacomB u47.64 VimpelC n 14.55 Visa 76.47 VishayInt 17.69 VivoPart 41.81 VMware 85.99 Vonage u5.00 Vornado 90.77 VulcanM 43.62 W&T Off 22.22 WMS d31.45 Wabash 10.53 WABCO 60.66 WaddellR 40.09 WalMart 53.55 Walgrn 41.87 WalterEn 131.69 WarnerMus 7.43 WsteMInc 37.85 WatsnPh u58.64 WeathfIntl 21.02 WebsterFn 21.80 WtWatch u74.91 WeinRlt 25.08 WellPoint 69.41 WellsFargo 29.89 WendyArby 4.84 WestarEn 26.11 WDigital 38.74 WstnRefin 18.18 WstnUnion 21.05 Weyerh 22.69 Whrlpl 85.70 WhitingPt s 70.61 WmsCos 31.05 WmsSon 42.60 WillisGp 40.20 WiscEn s 29.90 WT India 24.91 WldW Ent d11.26 Wyndham 31.18 XL CoEqU 33.48 XL Grp 24.47 XcelEngy 24.12 Xerox 10.73 YPF Soc 45.28 Yamana g u12.80 YingliGrn 12.03 Youku n u60.13 YumBrnds 51.12 Zimmer 62.00 ZweigTl 3.44
+.70 +3.68 -.36 -2.49 +.13 -.76 +.03 -.80 +.34 -.93 -.06 -.65 -.10 -1.80 +.03 -.98 +.25 +.65 +.33 -.42 +.75 +1.43 -.04 -.53 +.02 -.82 -.31 -.63 -.05 -.19 +.56 +.98 +.81 +2.16 -.23 +1.61 +.14 +.13 +.61 +.28 +.16 +.08 +.16 -.25 +.32 -.22 +.81 +1.65 -.36 +3.22 +.12 +.41 +1.16 +3.23 +.17 -1.38 +.23 -.39 +.53 -4.86 +.23 -.74 -.22 +.51 -.08 -1.46 +.05 +1.01 +.42 +.86 +.40 -9.48 -.04 -.02 +.03 -.07 +.58 +1.13 -.14 -.78 +.57 +.25 +2.52 +2.13 +.39 +.72 -.10 +.46 -.26 -1.73 +.09 -.11 +.26 -.20 +.36 -.06 +.21 +.65 +.10 +.29 +.20 -.92 +.96 +3.12 +.80 -3.32 +.32 +.22 -.08 -.16 -.15 -.06 +.23 -.18 -.25 -.20 -.05 -1.24 +.07 -.58 +.08 -1.22 +.10 -.72 +.38 +.23 -.02 +.03 +.35 -.82 +.05 -.50 -.23 -.22 -4.23 +5.87 +.44 +1.79 +1.83 +2.09 +.01 +.01
Nasdaq National Market Name
Last
Chg Wkly
A-B-C A-Power ASML Hld ATP O&G AVI Bio AXT Inc Abiomed AcaciaTc AcadiaPh Accuray Achillion AcmePkt AcordaTh ActivePwr ActivsBliz Acxiom AdobeSy Adtran AdvATech AdvEnId AeroViron AEterna g Affymax Affymetrix AgFeed AirTrnsp AirMedia Aixtron AkamaiT Akorn AlaskCom Alexion Alexza AlignTech Alkerm AllegiantT AllnceRes AllosThera AllscriptH Alphatec AlteraCp lf AlterraCap Amazon Amedisys ACapAgy AmCapLtd AmerMed AmSupr Amgen AmkorT lf Amtech Amylin Anadigc AnadysPh Ancestry Ansys A123 Sys ApolloGrp ApolloInv Apple Inc ApldMatl AMCC Approach ArQule ArchCap ArenaPhm AresCap AriadP Ariba Inc
d4.09 40.04 16.71 1.72 6.06 u16.93 36.94 1.77 9.23 7.05 72.50 29.15 2.91 11.23 14.89 34.51 40.83 4.20 14.17 28.51 1.94 6.39 5.66 1.69 7.60 5.01 41.39 38.09 u6.45 10.29 101.29 1.58 u22.17 14.00 40.84 75.23 3.07 20.88 2.97 43.17 21.83 180.01 34.56 28.53 9.74 u29.48 12.81 55.51 6.45 23.18 13.09 4.12 1.16 33.90 52.90 d5.51 40.10 11.70 327.46 14.72 9.83 27.73 7.29 101.93 1.29 16.98 8.03 32.51
-.10 -.27 +.28 -2.32 -.09 -.84 +.06 +.10 -.09 -.47 +1.84 +1.78 +.49 +1.67 +.02 +.04 -.12 -.26 +.61 +.07 -.33 +.12 +2.02 +7.11 +.16 +.25 +.02 +.09 +.19 ... +.18 +.36 +.16 -1.00 +.11 +.26 -.21 -1.01 -.19 -.66 +.12 +.06 +.06 -.21 +.04 +.35 -.01 -.16 -.13 -.37 +.11 -.37 -.17 -2.06 +.71 +.74 +.40 +.56 +.05 -.12 +.16 -1.09 -.01 -.08 +.72 +.97 +.59 +.93 +.35 -1.03 +.37 -5.84 +.01 -.15 -.25 +.25 -.03 +.05 +.98 +.36 -.12 -1.40 -1.81 -4.70 +.78 +2.14 -.17 +.22 +.19 -.15 +.01 +7.15 -.20 -.96 +.68 +1.61 +.05 -.26 -.09 +.03 +1.83 +2.07 +.16 +.01 -.01 ... +.16 -.44 +.07 -.28 -.03 -.04 +.14 -2.01 +.14 -.30 -4.96 -7.60 -.06 -.59 -.07 -.31 -.16 -3.36 +.17 +.23 +.40 -.64 +.01 -.07 +.03 -.40 +.15 -.05 +.56 +.99
-.16 -.48 +.04 +.02 -.01 -.12 ... -.51 -.17 -2.81 +.44 -1.07 +.16 +.70 +.92 +1.07 +.25 -.12 +.38 -1.23 +.18 +.60 -.06 -.10 +.64 +1.06 -.04 -.15 +.09 -.89 +.16 -.46 +.30 -1.64 +.23 -.93 +.31 +.84 +.11 +2.65 -.01 +.06 +.29 +.30 +.15 -6.45 +.02 +.49 +.55 +2.76 +.52 +.72 +.20 +.36 +.47 -.08 +.02 -.34 +.17 -.48 -.01 -.04 -.09 -.06 +.10 -.20 -.03 -.32 +.02 -.21 +.11 -.05 +.12 -.64 -.09 -1.74 -.29 +.27 +.15 -.74 +.19 +.15 -1.26 -2.19 -.14 -.62 +.39 +1.04 +.31 -.61 ... -.03 -.07 -1.53 +.11 -.05 -2.06 -1.54 +.26 +.23 +.01 -.11 -.02 -.21 +.24 -.19 +.17 -.18 +.46 +.21 +.86 +1.22 +1.74 +2.26 -.17 -1.80 -.10 -.08 -.13 -.96 +1.02 +.48 +.14 +.05 ... ... +.30 +.19 +.21 +.07 -1.29 -2.19 +.57 +.84 +.27 +.78 +.04 -.70 -.01 +.05 +.63 +.56
D-E-F DUSA u5.93 +.17 +.41 DeerConsu 8.16 +.25 +1.27 Dell Inc 14.92 -.03 +.35 Dndreon 42.40 +.83 +3.13 Dentsply 36.13 +.19 -.36 Depomed 8.42 -.02 -.38 DexCom 16.01 +.05 -.20 DiamondF 59.61 -.89 -2.00 DigRiver 35.25 -.38 -2.01 Diodes 32.39 +.08 -.89 DirecTV A 46.89 +.29 +.41 DiscCm A 40.06 -.05 -.01 DiscCm C 35.81 +.18 +.35 DishNetwk 23.20 -.23 -.59 DonlleyRR 19.46 +.23 -.01 DotHillSy 2.90 +.06 +.04 DrmWksA 26.16 -.48 -1.25 drugstre 3.78 +.02 -.07 DryShips 4.73 +.02 -.30 DurectCp 3.25 +.16 -.20 DyaxCp 1.70 +.01 -.06 ETrade rs 15.81 +.14 -.20 eBay 31.61 +.76 +.47 ENGlobal 3.98 +.39 -.33 EV Engy 54.56 +.52 -1.68 EXFO g 8.64 +.05 +.24 EagleBulk d3.56 ... -.19 EaglRkEn u11.69 +.01 +1.25 ErthLink 8.14 +.19 +.16 EstWstBcp 22.44 +.05 -.22 EchelonC 9.03 +.34 +.04 EchoStar 36.51 +.62 +.04 ElectArts 20.13 +.18 +.27 EFII u17.07 +.41 +2.08 Emcore lf 2.24 +.07 -.15 EmpirRst h .70 -.11 +.13 EndoPhrm u40.21 +.83 -.64 Endologix 7.34 -.10 +.61 Ener1 d2.75 -.03 -.10 EnerNOC d17.04 -.19 -1.42 EngyConv 2.10 +.02 -.02 EnrgyRec 3.02 -.11 -.02 Entegris 7.94 +.15 -.30 EntropCom 7.86 +.01 -.07 EnzonPhar 11.04 +.02 -.01 EpicorSft u12.56 -.04 +.03 Equinix 92.23 +.23 -1.03 EricsnTel 12.39 -.05 -.62 Euronet 18.14 -.01 +.06 Exelixis 11.96 +.16 +.87 ExideTc wt .01 ... +.00 ExideTc 9.89 +.06 -.56 Expedia 23.66 +.01 -1.64 ExpdIntl 51.43 +1.09 +.99 ExtrmNet 3.00 +.01 -.39
28.91 +.44 -.43 94.69 -1.48 -.49 31.66 +.34 -.55 33.52 +.39 -.16 3.95 ... -.46 8.46 +.31 -.56 64.95 -.08 -2.12 d1.55 +.11 -.07 13.80 +.16 +.10 24.96 +.28 -.80 u21.06 +.80 +.67 5.37 -.02 -.11 16.40 -.01 -.18 11.82 -.04 -.43 14.00 -.02 +.37 137.64 -3.26 -9.68 43.60 -.42 -2.99 16.86 -.01 -.48 63.13 +.65 +.77 7.07 +.05 -.21 3.94 +.04 -.30 u34.27 +.67 +2.94 9.64 +.05 -.22 40.60 +.44 +1.04 94.48 +.85 +1.48 35.02 +.74 -1.61 13.69 +.46 +.38 28.58 +.32 -.54 1.84 ... -.02 11.04 +.04 -.14 8.29 +.55 -.07
G-H-I GSI Cmce h 29.45 GT Solar 9.69 GTx Inc 3.85 Garmin 33.90 GenProbe u69.43 Gentex 27.17 Geores 27.41 GeronCp 5.02 GigaMed 1.32 GileadSci 41.70 GlacierBc 14.57 GlobCrsg u25.78 GloblInd 9.63 Globalstar 1.19 GlbSpcMet 21.49 GluMobile 4.11 GolarLNG 27.64 GolarLNG n d24.65 Google 530.70 GrCanyEd d13.54 GrLkDrge 7.30 GulfRes d4.88 GulfportE 33.32 HackettGp u4.19 HainCel u33.27 Halozyme 6.43 HancHld 33.04 HanmiFncl 1.32 HansenMed 2.86 HansenNat u63.28 HanwhaSol 6.77 HarbinElec 20.18 Harmonic 8.99 Hasbro 44.80 HawHold 5.45 Healthwys 14.33 HrtlndEx 17.76 HeartWare 83.91
+.18 +.06 +.07 -.31 +.05 +1.09 +.14 +.15 +.61 +2.81 +.16 -1.13 -.08 -3.19 +.03 -.05 -.04 +.06 -.15 +.45 +.24 -.26 +.02+10.98 +.26 -.22 +.06 -.11 -.01 -1.21 +.01 +.33 +1.17 +.69 +.15 -.20 -47.81-47.46 -.15 -.98 -.05 -.34 +.27 -.78 +.66 -1.31 -.02 -.15 +.93 +1.91 -.02 -.42 +.44 -.20 +.03 -.01 -.05 +.02 +.68 +1.30 ... -.61 +.47 +1.00 ... -.61 +.40 -2.04 -.04 -.10 +.08 -.66 -.03 +.18 +2.84 +1.61
HSchein 70.13 HercOffsh 5.75 HercTGC 10.33 HiTchPhm u27.07 Hibbett 36.71 HiSoft n 19.96 Hittite 62.39 Hollysys 11.63 Hologic 21.95 Home Inns 43.20 HorsehdH 15.79 HotTopic 6.52 HubGroup 38.79 HudsCity 9.68 HumGen 28.90 HuntJB u48.30 HuntBnk 6.52 IAC Inter 31.24 ICO Glb A 2.80 iGateCorp 16.85 IPG Photon 56.76 iRobot u35.90 iShAsiaexJ 63.91 iSh ACWI 48.57 iShNsdqBiou104.95 IconixBr 21.96 IdenixPh 4.24 Identive u3.36 iGo Inc 2.45 Illumina 67.59 Immucor 21.18 ImunoGn u12.55 Imunmd 3.83 ImpaxLabs 27.06 Incyte u17.98 Infinera 8.01 Informat u53.09 InfosysT 63.21 InsightEnt 17.72 InspPhar 4.99 Insulet 20.92 IntgDv 7.25 Intel 19.75 InteractBrk 15.98 InterDig 46.20 InterMune u51.00 InterNAP 6.88 Intphse 5.99 Intersil 14.12 IntervestB 3.03 Intuit u54.46 IntSurg 360.36 InvRlEst 9.38 IridiumCm 7.94 IronwdPh u16.05 Isis 8.86 IstaPh 9.97 Itron 54.66 Ixia 15.26
+.38 +.99 +.16 +.09 +.09 -.68 +1.35 +4.59 +.29 +1.33 -.20 -.43 +.10 -.63 -1.11 -1.82 +.07 +.23 +1.32 -.14 +.31 -.94 +.17 +.59 +.56 +1.28 -.01 -.19 -.30 +.16 +.77 +4.04 +.02 -.21 +.71 +.27 +.08 +.01 -.34 -1.38 +1.70 -1.48 +1.10 +3.45 -.26 -.64 -.05 -.48 +1.24 +2.75 +.77 +.52 +.05 +1.34 -.09 +.68 ... -.35 +.31 -.75 +.11 +.22 +.26 +.43 -.02 -.09 -.17 -.46 +.43 +.75 ... -.69 +.02 +1.29 -9.80 -8.84 +.12 +.22 +.02 +.01 +.24 +.47 +.12 -.29 +.17 -.27 +.08 -.10 +.12 -.96 -.08 +3.94 -.02 -.05 -.04 -.77 +.44 -.10 +.07 +.55 +.18 +1.32 -2.96 -7.31 +.01 +.08 ... -.27 +.54 +1.34 +.03 -.21 +.01 -.74 +.03 +.16 -.36 +.24
J-K-L JA Solar JDASoft JDS Uniph JackHenry JackInBox Jamba JamesRiv JazzPhrm JetBlue JoyGlbl
6.26 29.07 18.50 33.52 20.89 2.16 22.31 u34.52 5.54 96.86
-.17 +.31 -.13 +.34 +.02 ... +.28 +.35 -.08 +.89
-.44 -.29 -.80 -.14 -1.28 -.07 -1.48 +.39 -.32 -2.06
KIT Digitl 10.77 -.31 -.74 KLA Tnc 42.80 +.32 -.90 KandiTech d2.52 +.13 -.32 Keynote u21.84 +.36 +.41 KongZhg u10.78 +.82 +1.02 KopinCp 4.47 +.03 -.21 Ku6Media 4.58 +.51 +.71 Kulicke 8.38 -.03 -.44 L&L Engy d6.65 +.90 +.84 LECG h d.10 -.03 -.08 LKQ Corp 23.49 +.02 +.01 LTXCrd rs 8.57 +.18 -.49 LamResrch 51.90 +.91 -.52 LamarAdv 32.23 +.26 -1.12 Landstar 47.34 +.14 +.72 Lattice 5.93 -.01 -.22 LawsnSft 12.29 +.13 -.08 LeapWirlss 15.99 -.35 -.37 Level3 u1.73 -.01 +.29 LexiPhrm 1.68 ... -.11 LibGlobA 43.28 +1.06 +.43 LibGlobC 41.89 +.94 +.59 LibtyMIntA 16.70 +.19 -.15 LibMCapA 76.31 +.10 +1.25 LifeTech 52.98 +.27 +.25 LifePtH 38.63 +.18 -.66 LimelghtN 7.19 -.08 -.11 LinearTch 33.14 +.27 -.24 LinnEngy 39.04 +.35 -.16 Lionbrdg 3.60 +.05 +.07 Logitech 13.90 +.29 -.65 LogMeIn 44.80 +.68 +.30 lululemn g 93.28 +1.26 +3.00
M-N-O MCG Cap 6.42 MIPS Tech 10.03 MKS Inst 29.73 MYR Grp 24.70 MSG u28.68 MagelnHl 47.85 MagicSft 6.53 Magma 6.48 MAKO Srg 26.27 MannKd 3.66 MarinaB rs d.52 MarvellT 15.97 Masimo 34.38 Mattel u26.80 MaximIntg 24.97 Maxygen s 5.18 MedAssets 15.57 MediCo 16.15 Medivation u22.24 MelcoCrwn u9.15 MentorGr 14.24 MercadoL 86.16 MercerIntl 13.68 MergeHlth 5.03 MeritMed u22.60 Methanx 31.90 Micrel 12.76 Microchp 37.69 Micromet 5.99 MicronT 10.75 MicrosSys u50.88 MicroSemi 21.15 Microsoft 25.37 Micrvisn 1.48 MillerHer 25.69 Millicom 99.65
+.18 -.10 +.22 -.08 +.20 -2.30 -.06 +1.37 ... +1.07 +.22 -1.98 +.31 -.20 -.15 -.28 +.54 +.12 +.06 +.02 -.03 -.10 +.31 -.42 +.44 +.11 +1.06 +1.43 +.33 -.57 -.02 ... +.27 +.10 +.43 +.18 +1.27 +2.13 +.47 +.74 +.03 -.22 +.93 +.77 -.04 -.94 ... +.29 +.79 +2.49 +.04 +.16 +.06 -1.73 +.16 -.27 -.01 +.14 +.10 -.32 ... +.24 -.06 +.08 -.05 -.70 +.24 +.18 +1.07 -.30 +1.95 +4.16
Mind CTI u3.39 -.10 -.04 Mindspeed 7.74 -.31 -.61 ModusLink 5.21 +.01 -.08 Molex 24.91 +.44 -.03 Momenta 17.04 +1.35 +1.78 MonPwSys 14.23 -.04 -.40 MorgHtl 8.24 +.01 -.75 Motricity n 13.10 -.06 -.92 Move Inc 2.19 +.04 +.02 Mylan 23.89 +.72 +.45 MyriadG 20.54 +.44 +.25 NETgear 32.33 -.09 -.12 NIC Inc 12.09 +.10 -.32 NII Hldg 39.57 +.84 -.34 NPS Phm 9.24 +.14 +.15 NXP Sem n 32.34 +.14 -.28 Nanomtr 15.82 -.08 -1.40 NasdOMX 28.21 +.40 -.24 NatCineM 17.30 -.26 -.96 NatPenn 7.86 +.09 -.10 NektarTh 10.01 +.40 +.17 Net1UEPS 8.52 -.15 -.14 NetLogicM 39.56 -.25 -1.76 NetApp 48.56 +.14 +1.77 Netease 52.78 -.54 -.15 Netflix 235.49 -1.24 +.63 NtScout 25.54 +.05 -1.04 NetSpend n 9.53 -.38 -.31 NetwkEng 2.03 -.02 +.05 Neurcrine 7.79 +.02 -.38 NeutTand 14.99 +.28 -.11 NewsCpA 17.40 +.42 +.23 NewsCpB 18.46 +.32 +.16 NorTrst 51.78 +.16 -.34 NwstBcsh 12.34 +.04 +.05 NovaMeas 10.09 +.09 +.02 NovtlWrls 5.11 -.04 -.07 Novavax 2.52 +.08 ... Novell 6.07 +.02 +.04 Novlus 34.14 +.27 -.73 NuVasive 27.25 +.38 +1.51 NuanceCm 19.29 -.09 -.11 NutriSyst 14.32 +.13 -.07 Nvidia 18.71 +.20 +1.16 NxStageMd 23.23 +.37 +.87 OReillyAu 56.34 +.50 -.16 OceanFr rs d.56 -.02 -.10 Oclaro rs 10.64 -.07 -.51 OmniVisn h 30.81 -.22 -1.72 OnSmcnd 9.58 +.10 -.13 OnTrack 2.54 -.15 +.19 1800Flowrs 3.35 +.06 +.10 OnlineRes 3.71 +.02 -.12 OnyxPh 34.74 +1.08 +.60 OpenTxt 63.25 +.69 +1.64 OpenTable 105.00 +.26 -4.24 OpnwvSy 2.04 ... -.19 OplinkC 18.10 -.34 -1.77 Opnext 2.36 +.04 -.16 OptimerPh 12.58 +.03 -.37 optXprs 18.71 +.34 +.21 Oracle 34.18 +.38 +.64 OrchidCell 2.77 ... +.01 Orexigen 2.85 -.08 -.15 Orthovta 2.13 -.01 +.07 OssenInno n d2.68 -.12 -.09 Overstk 14.63 -.20 -.37
P-Q-R PDL Bio PF Chng
6.25 +.06 +.09 46.31 +1.15 +1.00
RightNow RosettaR RossStrs Rovi Corp RoyGld RubiconTc Rudolph rue21 Ryanair
33.32 +.66 +.72 43.34 +1.29 -3.01 71.21 +.46 +.61 50.97 -.87 -.40 53.77 +.33 -.23 28.08 +1.53 +2.08 10.40 -.19 -.23 29.79 -.08 +1.43 29.30 -.30 +.60
S-T-U SBA Com 39.15 SEI Inv 23.26 STEC 18.86 SVB FnGp 57.67 SalixPhm 37.63 SanderFm 45.94 SanDisk 46.78 SangBio 7.60 Sanmina 10.62 Sanofi rt u2.63 Santarus 3.23 Sapient 12.55 SavientPh 10.78 Savvis 36.92 Schnitzer 60.04 Schulmn 24.72 SciClone u4.57 SciGames 8.82 SeacoastBk 1.76 SeagateT 17.64 SearsHldgs 78.49 SeattGen 15.63 SelCmfrt 12.63 SemiLeds nd10.50 Semtech 25.60 Sequenom 7.16 SvcSourc n 12.34 ShandaGm 7.42 ShengInno d2.99 Shire u92.51 ShoreTel 9.12 ShufflMstr 10.50 Shutterfly u53.11 SifyTech u5.81 SigaTech h 13.92 SigmaAld 65.24 SilicGrIn 18.67 SilicnImg 7.08 SilcnLab 41.96 SilicnMotn u9.11 Slcnware 6.00 SilvStd g 33.80 Sina u124.56 Sinclair 11.00 SiriusXM 1.84 SironaDent u53.98 Sky-mobi n u15.53 SkyWest 15.83 SkyPFrtJ 3.88 SkywksSol 26.32 SmartM 8.02 SmartT gn 9.69 SmartHeat 2.99 SmithWes 3.52 SmithMicro 8.99 SodaStrm n 43.38 Sohu.cm u95.38 SonicCorp 9.03 Sonus 3.56 Sourcefire 24.27
+.36 +.16 +.14 -.32 +.72 -1.15 +.85 -.17 +.31 +.84 +.54 +2.05 +.10 +.01 +.05 -.02 +.34 -.43 +.12 +.31 +.10 -.01 +.10 +.49 +.61 +.36 +1.02 +1.47 +.10 -3.22 +.23 -.28 -.15 +.03 +.24 -.31 -.03 -.07 +.55 +1.80 +.25 +.27 +.18 -.13 +.27 +.07 -.38 -1.48 -.11 -.43 +.07 +.28 -.15 -.44 +.50 +.92 ... -.16 +.13 +3.31 +.22 +.04 +.06 -.51 +1.68 +.98 -.16 +1.59 +.40 +.58 +1.62 +.42 +.18 -1.32 -.05 -.62 +.28 -1.37 +.13 +.02 -.15 -.27 -.18 -1.28 +.88 +5.21 ... -.63 +.03 +.08 +.93 +2.50 +.93 +2.15 +.16 +.03 +.22 +.23 -.08 -1.23 -.24 -.45 -.29 -.11 -.02 -.23 ... +.01 -.12 -.09 -1.41 +1.37 -.76 -.97 +.11 -.26 +.04 ... -.02 -.90
USA Tech h 2.39 +.04 +.15 UTiWrldwd 19.97 -.10 -.56 UTStrcm 2.65 +.09 -.16 UltaSalon u50.07 +.48 -.62 Umpqua 11.22 +.05 +.04 UnionDrll u11.94 +.30 +1.62 UtdCBksGa 2.53 +.06 +.13 UtdOnln 6.27 +.03 -.02 UtdTherap 66.12 -.70 +.31 UnivDisp 52.84 -1.26 -3.75 UrbanOut 30.64 -.67 -.27
V-W-X-Y-Z VCA Ant 24.49 +.29 +.01 ValVis A 5.73 +.07 -.14 ValueClick 15.28 +.23 -.38 VandaPhm 7.67 -.03 +.11 VarianSemi 44.03 +.64 -1.90 VeecoInst 47.50 +.02 -1.73 Velti n 13.81 +.28 -.20 VBradley n u44.41 +.64 +1.85 Verigy 14.26 +.08 +.11 Verisign 36.74 -.18 +.31 Verisk 33.08 -.26 +.47 VertxPh 48.02 +.43 -.14 Vical 3.25 -.03 +.06 VirgnMda h 27.91 +.46 +.36 ViroPhrm u21.81 +.88 +2.44 VistaPrt 54.12 +2.38 +1.64 Vivus 6.89 +.08 +.43 Vodafone 29.39 +.48 +.31 Volcano 25.62 +.33 -.19 WarnerCh s 24.02 -.06 +.08 WarrenRs 4.54 -.02 -.28 WashFed 16.02 +.38 -1.04 Web.com 14.86 +.69 +.39 WebMD 52.94 +.11 +2.70 Websense 23.70 +.06 +.90 WernerEnt 26.54 +.25 +.80 WstCstB 3.59 +.06 -.01 WstptInn g 24.73 -.12 -2.01 WetSeal 4.40 -.04 -.05 WhitneyH 13.69 +.19 -.06 WholeFd 64.71 -.26 +1.81 Windstrm 12.68 +.21 +.08 Winn-Dixie 6.83 +.01 +.08 Wintrust 36.61 +.17 -.39 WonderA lf 5.10 -.09 -.30 Woodward 33.31 +.33 -.11 WrightM 15.66 -.04 +.19 Wynn u138.46 +3.50 +5.89 XOMA rs 3.05 -.08 +.05 XenoPort 8.30 -.11 -1.01 Xilinx 31.46 +.35 -.19 Xyratex 10.08 +.02 -.14 YRC Ww rs 1.94 -.05 +.24 Yahoo 16.62 -.07 -.15 Yongye d4.76 +.16 -.12 Zagg 8.15 +.33 -.18 Zalicus 2.48 +.10 +.14 Zhongpin 16.13 +1.92 -.43 ZionBcp 23.19 -.25 -1.03 Zipcar n ud27.16 -.84 ... Zix Corp 3.58 +.06 -.19 Zoran 10.19 +.03 -.28 Zumiez 28.95 +.19 +1.55