B USI N ESS
C4 Saturday, April 23, 2011 • THE BULLETIN
The weekly market review New York Stock Exchange Name
Last
Chg Wkly
A-B-C ABB Ltd u25.34 ACE Ltd 65.32 AES Corp 13.01 AFLAC 53.66 AGCO 54.32 AK Steel 16.07 AMB Pr u35.94 AMR d5.49 AOL 19.49 AT&T Inc 30.68 AU Optron 8.63 AbtLab 51.80 AberFitc u69.61 Accenture 56.81 Actuant 27.78 AdvAuto 66.42 AMD 8.71 AdvSemi 5.45 AecomTch 26.94 AegeanMP 8.95 Aegon 7.56 AerCap 14.39 Aeropostl 25.90 Aetna 39.06 AffilMgrs 106.15 Agilent u49.34 Agnico g 68.03 Agrium g 91.31 AirLease n ud29.05 AirProd 93.92 Airgas 68.03 AirTran 7.33 Albemarle u64.99 AlbertoC n 37.29 AlcatelLuc u6.14 Alcoa 16.97 AllegTch u69.40 Allergan u78.10 AlliData u90.25 AlliBInco 7.63 AlliantEgy 38.64 AldIrish rs 3.13 Allstate 31.65 AlphaNRs 57.08 AlpTotDiv 6.24 AlpAlerMLP 16.56 Altria 26.06 AmBev s 31.77 Amdocs 30.35 Ameren 28.75 Amerigrp 64.94 AMovilL 56.60 AmAxle 12.23 AEagleOut 16.01 AEP 35.49 AmExp 47.11 AmIntlGrp 32.16 AmTower 51.31 AmWtrWks 28.31 Ameriprise 63.52 AmeriBrgn 40.55 Ametek s u46.22 Amphenol 54.80 Anadarko 79.07 AnalogDev 39.10 AnglogldA 49.98 ABInBev 61.44 Ann Inc u31.79 Annaly 17.58 Anworth 7.03 Aon Corp 52.18 Apache 123.32 AptInv 25.99 ApolloGM n 18.11 AquaAm 21.82 ArcelorMit 36.50 ArchCoal 34.64 ArchDan 36.05 ArcosDor n u23.67 ArmourRsd 7.37 ArrowEl 43.21 Ashland 57.09 AspenIns 27.54 Assurant 38.11 AssuredG 17.13 AstoriaF 14.37 AstraZen 49.93 AtlasEngy 25.41 AtwoodOcn 43.83 AutoNatn 34.05 Autoliv 78.00 AvalonBay u122.99 AveryD 41.59 Avnet 34.85 Avon 28.89 AXIS Cap 35.38 BB&T Cp 25.98 BHP BillLt 102.23 BHPBil plc 84.52 BJs Whls 48.64 BP PLC 46.03 BPZ Res 4.76 BRE u48.58 BRFBrasil u20.36 BakrHu 74.48 BallCp s 37.06 BallyTech 37.99 BcBilVArg 12.12 BcoBrades 20.80 BcoSantSA 11.91 BcoSBrasil 11.61 BkofAm 12.31 BkAm wtB 2.18 BkIrelnd 1.93 BkMont g 65.74 BkNYMel 28.40 Barclay 19.71 Bar iPVix rs d24.88 BarVixMdT 54.20 Bard u104.43 BarnesNob d10.24 Barnes u22.40 BarrickG u55.63 BasicEnSv u29.85 Baxter 56.59 BeazerHm 4.70 BeckCoult 83.03 BectDck 84.00 Belo 8.05 Bemis 31.99 Berkley 31.76 BerkH B 82.36 BestBuy 30.12 BigLots 41.49 BioMedR 18.78 BlackRock 198.88 Blackstone u19.31 BlockHR 17.65 Boeing 75.44 Boise Inc 8.81 Boise wt 1.28 BorgWarn 76.94 BostProp u98.91 BostonSci 7.16 BoydGm 9.01 Brandyw 12.20 Brinker 24.75 BrMySq 27.82
+.37 +.84 +1.00 -.56 +.13 +.18 +.44 +1.41 +.82 +2.40 -.11 +.72 +.25 -.47 -.15 -.16 -.47 -.29 +.55 +.03 +.04 -.04 +1.00 -.10 -.06 -.40 +.76 +2.14 +.15 +.50 +.29 +2.58 +.08 +.44 +.21 +.36 +.42 +.81 -.14 -.21 +.06 -.10 +.03 -.21 -.36 -.13 +2.04 +1.63 +2.89 +1.74 +.70 +1.84 +.59 +2.79 +.70 +2.78 +.95 ... +.20 +2.10 +.38 +1.34 -.02 -.04 +.12 +6.84 ... -.01 +.05 +.18 +.33 +.45 +.34 +1.99 +.44 +1.10 +3.33 +6.59 -.02 ... +.17 -.19 +.11 -.13 +.47 +.24 +.86 +1.95 +.07 +.07 +.07 +.14 -.09 -.95 +.62 +1.72 +.26 +1.00 +.07 -.08 +1.31 +2.09 -.06 -1.67 -.01 +.88 -.08 -.02 -.04 +.03 +.11 +.86 -.19 -1.30 +.26 +.73 -.17 -.36 +1.22 +1.91 +.06 +.96 +.63 +1.43 -.12 +1.77 -1.08 -1.35 +.12 +.94 +.24 +.68 -.34 -.10 +.38 +.61 +.15 +.17 +.01 +.04 +.29 -.29 -.59 +1.07 +.12 +.88 -.12 -.39 ... -.36 +.39 +1.54 +1.21 +.90 +.24 +1.22 -.37 +2.31 +.07 +.13 +.47 +.60 +.75 +.26 -.11 -.60 +.46 +.20 -.19 -.47 -.03 -.36 +.18 +.59 +.71 -.54 -.43 +.65 +.56 +1.10 -.15 +7.57 +.77 +1.89 -.11 -.26 +.21 +1.55 +.04 +.55 +.53 -.44 -.61 -.55 +1.11 +2.43 +1.24 +2.32 -.74 -.63 +.12 +1.07 -.02 +.15 +.56 +1.03 -.05 +.54 +.48 +4.00 +.28 +.27 +.20 +.84 +.12 +.15 -.04 +.58 +.08 +.04 +.11 ... +.04 -.51 -.03 -.15 -.03 -.10 +.67 +1.22 -.14 -1.32 +.33 +.03 -.77 -2.67 -.65 -1.45 +1.36 +2.38 -.42 +1.17 +.40 +1.41 +.82 +2.30 +1.99 +4.02 +2.07 +1.63 ... +.25 -.02 -.12 +.02 +.55 +.07 +.08 -.29 -.06 +.38 +.09 +.64 +1.47 +.02 +1.27 -.59 -2.04 -.20 +.04 +5.16 +5.64 +.31 +.73 -.18 -.01 +.37 +2.84 +.05 -.09 +.02 -.20 +2.24 +4.96 +.79 +1.77 +.08 +.08 +.11 +.02 ... +.01 -.77 -.43 +.12 -.06
Name
Last
Chg Wkly
BroadrdgF 22.83 BrkfldAs g 32.85 BrkfldPrp u19.22 BrwnBrn 25.15 Brunswick u27.01 Buenavent 40.15 BungeLt 73.72 CB REllis u29.70 CBL Asc 17.79 CBS B 24.80 CF Inds 138.84 CIGNA u45.29 CIT Grp 42.20 CMS Eng 19.43 CNH Gbl 47.80 CNO Fincl 7.50 CSX 74.65 CVR Engy 23.07 CVR Ptrs n u18.99 CVS Care 36.21 CablvsnNY 34.56 CabotO&G 54.67 CalDive u8.00 Calgon 17.62 CallGolf 6.98 CallonP h 6.53 Calpine 16.46 Cameco g 29.09 Cameron 54.53 CampSp 32.89 CampCC n 11.09 CdnNRy g 73.23 CdnNRs gs 46.62 CP Rwy g 62.66 CapOne u53.26 CapitlSrce 6.86 CardnlHlth 42.96 CareFusion 29.42 CarMax 33.53 Carnival 37.61 Caterpillar 109.42 Celanese u48.45 Celestic g 11.04 Cemex 8.85 Cemig pf 20.15 CenovusE 37.66 CenterPnt u18.28 CntryLink 39.51 ChRvLab 41.89 Chemtura n u17.94 ChesEng 32.69 Chevron 108.13 ChicB&I 40.78 Chicos 14.97 Chimera 3.94 ChiMYWd n d8.52 ChinaMble 46.76 ChinaSecur 5.55 ChinaUni u20.60 Chipotle u277.30 Chubb 61.56 Cimarex 109.12 CinciBell 2.72 Cinemark 19.11 Citigrp 4.55 CliffsNRs 97.22 Clorox 69.52 CloudPeak 19.94 Coach 57.65 CobaltIEn 13.76 CocaCola 67.88 CocaCE u28.61 Coeur 32.05 ColgPal 80.65 CollctvBrd 22.08 Comerica 36.31 CmclMtls 16.47 CmwReit rs 26.52 CmtyHlt 30.69 CompPrdS u33.62 CompSci 49.13 ComstkRs 29.01 ConAgra 24.12 ConchoRes 105.29 ConocPhil 80.73 ConsolEngy 51.26 ConEd 50.68 ConstellA u22.23 ConstellEn 33.10 ContlRes 68.72 Cooper Ind 66.41 CoreLab s 96.76 CoreLogic 17.88 CornPdts u54.07 Corning 20.39 CorrectnCp 24.75 Cosan Ltd 11.99 Cott Cp 8.61 CovantaH 16.45 CoventryH u32.07 Covidien u54.94 Crane u49.87 Credicp 92.83 CSVS2xVxSd25.71 CredSuiss 43.89 CreXus 11.28 CrwnCstle 43.34 CrownHold u37.83 Cummins 108.94 CurEuro u145.01 CypSharp 12.31
... -.09 +.33 +1.30 +.20 +.42 -.15 -.99 +.99 +3.06 +.48 +.94 +.84 +1.65 +.04 +.79 +.09 +.05 +.20 +.46 +5.62 +8.86 +1.41 +.81 -1.06 +1.70 +.04 +.15 +2.71 +2.20 +.09 +.20 +.62 -2.01 -.19 -.47 -.01 +1.11 -.04 +.47 +.18 +.93 +1.41 +1.17 +.18 +.40 +.72 +.78 -.01 +.22 -.03 -.17 +.22 +.23 +.07 +.63 -.35 +1.18 -.44 -.95 -.05 +.36 +.03 +.53 +.20 +1.21 -.36 -.29 +2.73 +3.23 +.04 -.07 +.36 +1.99 +.21 +.12 +.05 +.33 +.06 -.37 +1.58 +2.65 +1.34 +3.16 +.46 +.38 +.17 -.01 +.09 +.42 +.10 +.19 +.17 +.40 -.04 -.52 +.28 -.37 +.42 +.72 +.48 -.04 +.32 +1.89 +.19 +.33 -.02 +.12 +.02 +.02 +.30 -1.19 +.24 -.12 +.72 +1.23 +.71 +1.26 -10.80 -7.83 +.70 -.31 +.20 +1.44 ... +.01 -.05 -.25 -.02 +.13 +1.31 +2.87 +.25 -.12 +.28 +.06 +.39 +3.19 +.23 -.26 +.03 -.13 +.30 +.44 +.44 +.75 -.62 -1.16 -.28 +.24 -.29 -1.63 +.04 +.20 +.37 +.16 -.20 -1.21 +1.24 +3.73 -.20 -.92 +.21 -.15 -.24 -.57 +.42 +3.19 +.74 +1.61 +1.00 +.42 -.03 -.03 -.17 +.20 -.19 -.46 +.93 +2.77 -.41 -.70 +.58 +1.41 +.05 -.02 +.43 +1.78 -.08 +.62 -.03 +.42 -.15 -.15 -.05 +.07 -.02 -.11 +1.08 +1.16 +1.07 +1.14 +.26 +2.61 +2.01 -2.56 -1.67 -5.99 +.46 +.09 +.07 +.28 +.41 +.61 +.08 -1.64 +.79 +3.81 +.44 +1.32 +.11 +.22
D-E-F DCT Indl 5.67 DPL u30.32 DR Horton 11.99 DTE 49.47 DanaHldg 18.33 Danaher s u53.18 Darden 48.02 Darling 15.40 DaVita u87.72 DeVry 49.29 DeanFds 10.18 Deere 95.25 DeltaAir d9.05 DemMda n d15.23 DenburyR 22.86 DeutschBk 59.60 DBGoldDL u47.22 DBGoldDS d6.95 DevelDiv 14.19 DevonE 89.11 DiaOffs 78.00 DiamRk 11.59 DianaShip 11.19 DiceHldg u17.75 DicksSptg 41.54 DigitalRlt 58.70 Dillards 45.94 DrxTcBll s 48.91 DrSCBr rs 34.40 DirFnBr rs 41.33 DirLCBr rs 34.44 DrxEMBll s 44.68 DrxEBear rs 13.43 DrxSOXBll 58.84 DirEMBear d16.06 DrxFBull s 29.21
+.06 +.14 +.15 +2.47 -.18 +.46 +.07 +.13 +.51 +1.28 -.38 +.47 -.44 +.33 -.08 +.23 +.33 +.68 +1.01 -2.64 +.04 +.28 +1.36 +1.49 -.02 -.20 -.62 -4.15 -.50 +.48 +1.28 +.31 +.17 +1.03 -.04 -.19 +.14 +.50 +.27 +1.29 +1.60 +3.01 +.39 +.75 +.10 -.31 +.45 +.65 +.56 +.34 -.08 +.54 +.34 +.63 +1.47 +4.20 -.76 -1.40 -.69 -.04 -.54 -1.51 +1.21 +2.39 -.27 -1.05 -.16 +4.24 -.43 -1.21 +.47 -.07
Arris 12.75 ArubaNet 34.23 AscenaRtl 32.97 AscentSol 1.72 AsiaInfoL 19.08 AspenTech 15.00 AsscdBanc 14.66 Atheros 44.73 AtlasAir 64.65 Atmel 14.85 Atrinsic rs 2.68 AutoNavi n 19.52 Autobytel 1.38 Autodesk u44.88 AutoData 53.00 Auxilium 23.19 AvagoTch 32.60 AvanirPhm 4.23 AviatNetw 5.03 AvisBudg u19.20 Axcelis 2.47 BE Aero 37.26 BGC Ptrs 9.00 BJsRest u46.56 BMC Sft 49.67 BSD Med 4.10 BallardPw 2.10 BannerCp 2.43 BeacnRfg 21.74 BebeStrs 6.76 BedBath u57.30 Biodel 2.17 BioFuelEn .66 BiogenIdc u99.70 BioMarin 26.72 BioMimetic 14.07 BioSante 2.11 BiostarPh 1.84 BlkRKelso 9.75 Blkboard u48.80 BlueCoat 28.00 BostPrv 6.66 BreitBurn 21.61 BrigExp 34.16 Brightpnt 10.37 Broadcom 40.40 BroadSft n 46.84 Broadwind 1.72 BrcdeCm 5.96 BroncoDrl 11.02 BrklneB 9.34 BrooksAuto 12.93 BrukerCp 20.27 Bucyrus 91.49 BuffaloWW u60.11 BldrFstSrc 2.81 CA Inc 24.16 CDC Cp rs 2.95 CH Robins 78.04 CME Grp 309.74 CNinsure 14.40 CTC Media 22.10 CVB Fncl 9.30 CadencePh 8.07 Cadence 9.91 CalumetSp 23.09 CdnSolar 10.28 CapFdF rs 11.12 CpstnTrb h 1.84 Cardiom g 4.46 CareerEd 21.19
+.01 +.13 +.60 +2.26 -.28 -.16 +.13 +.09 -.11 +.10 ... +.05 +.05 -.15 -.04 +.03 +2.72 -.46 +.64 +1.50 -.01 +.29 +.27 +1.11 ... +.03 +.53 +1.79 +.24 +.88 +.16 +.19 +.04 +.86 +.36 +.37 -.04 -.13 +.04 +.73 +.16 +.25 -.28 +.60 +.02 -.12 +3.11 +4.37 +.22 -1.19 -.05 +.20 +.01 ... +.03 +.01 -.01 -.02 +.07 +.30 +.28 +1.46 +.04 -.05 -.01 +.02 +13.13+16.74 -.20 -.04 +.07 +.79 +.01 +.03 +.07 +.18 -.01 -.24 +.35+10.87 -.33 -.36 -.05 -.26 +.47 +.23 -.30 +.58 -.17 -.17 +.86 +2.17 +3.61 +3.53 +.13 +.32 +.03 +.10 -.04 +.02 +.33 -1.06 +.50 +.71 +.18 +.64 +.09 +.29 -.13 +.84 -.16 +.06 -.05 -.02 -.14 +.13 +.93 +1.40 -.22 +2.94 -.10 +.37 +.09 -.50 ... +.06 -.09 -.24 +.12 +.11 +.21 +.94 +.03 +.24 +.01 -.12 +.02 +.03 +.03 +.09 +.46 -.57
Name
Last
Chg Wkly
Dir30TrBear 42.28 DirxSCBull 88.59 DirxLCBull 85.90 DirxEnBull 87.11 Discover u24.76 Disney 42.27 DolbyLab d47.79 DollarGen 31.17 DollarTh u67.95 DomRescs 44.75 Dominos 18.30 Domtar grs 89.51 DoralFncl 1.30 DEmmett u20.00 Dover u67.80 DowChm u39.48 DrPepSnap 39.07 DuPont 55.91 DukeEngy 18.45 DukeRlty u14.98 Dynegy rs 5.74 ECDang n 24.00 EMC Cp u28.45 ENI 50.63 EOG Res 111.87 EQT Corp 47.16 EastChm 100.76 EKodak 3.22 Eaton s 53.89 EatnVan 33.31 EVTxMGlo 10.79 Ecolab 51.75 EdisonInt 38.62 EdwLfSci s 83.36 ElPasoCp u19.28 Elan u7.97 EldorGld g 18.06
+.12 -.04 +1.80 +2.81 +1.23 +3.27 +1.57 +5.59 -.16 +.48 +.23 +.75 +.02 +1.56 +.17 -.32 +.23 -1.49 +.27 +.28 -.08 +.24 +.36 +.38 -.03 +.22 +.20 +.65 +.61 +2.48 +1.25 +1.70 +.20 +.76 +.54 +1.02 +.01 +.08 +.14 +.52 +.03 -.01 -.04 +4.59 +.49 +1.54 +.50 +.97 +.05 +.83 -.45 +.16 +.76 +2.10 -.07 -.15 +.39 +1.54 +.37 +.27 +.10 +.15 +.39 +.81 -.12 -.10 -1.00 -.59 +.24 +1.00 -.43 +.09 +.02 ...
Name
Last
ForestLab ForestOil Fortress FranceTel FrankRes FMCG s FrontierCm FrontierOil Frontline
Chg Wkly
32.55 -.83 -1.39 34.90 +.06 +.03 5.95 +.10 +.20 22.44 -.22 -.15 125.93 +1.80 +2.85 54.84 +1.54 +3.67 8.04 +.07 -.03 30.56 +.11 +.85 d21.87 +.08 -.64
G-H-I GMAC CpT GMX Rs Gafisa SA Gallaghr GameStop GamGld g Gannett Gap GardDenv GencoShip GnCable GenDynam GenElec GenGrPr n GenMarit GenMills s GenMot n GM cvpfB GenOn En Genpact GenuPrt Genworth GaGulf Gerdau GiantIntac GlaxoSKln
25.93 5.78 12.97 29.59 u26.54 u10.78 15.23 21.99 u84.07 d8.17 u47.32 72.25 19.95 15.93 2.13 37.91 d30.95 d48.20 3.79 15.47 52.29 12.02 u39.75 12.13 u8.75 41.38
-.07 -.07 +.03 -.05 -.07 +.19 ... -.35 +.19 +.14 ... +.41 -.07 +.43 +.10 -.48 +4.87 +7.08 -.12 -1.51 +.88 +1.91 -.12 +.37 -.45 -.09 +.30 +.49 -.04 -.14 -.10 +.56 +1.02 +.71 +1.20 +.95 +.20 +.13 +.19 +.19 -.57 +.15 -.02 -.24 +1.09 +2.25 -.01 -.07 +.06 +.37 -.06 +.25
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
MillerEnR 5.89 MitsuUFJ 4.52 MizuhoFn 3.15 MobileTel s 20.84 MolinaH u41.32 MolsCoorB 48.03 Molycorp n u68.24 Monsanto 67.52 MonstrWw 17.73 Moodys 35.83 MorgStan 26.48 Mosaic 76.77 MotrlaSol n 44.20 MotrlaMo n 24.92 MuellerWat 4.23 MurphO 75.26 NCR Corp 19.15 NRG Egy 22.86 NV Energy 14.90 NYSE Eur 39.03 Nabors u31.93 NalcoHld 27.36 NBkGreece 1.60 NOilVarco 79.23 NatSemi 24.08 NatwHP 43.44 Navios 5.13 Navistar 68.72 NY CmtyB 16.19 NY Times 8.92 Newcastle 6.15 NewellRub 19.27 NewfldExp 71.69 NewmtM 59.23 NewpkRes 7.28 Nexen g 24.24 NextEraEn 55.51
-.12 -.16 -.05 -.17 +.01 +.01 +.07 +.06 +1.03 +.15 +.40 +.17 -3.23 -5.98 -.01 +.19 +.31 +.94 +.44 -.03 +.44 -.50 +1.05 +2.97 +.20 +.39 +.89 +1.17 +.07 +.11 +.53 +.91 +.04 +.37 +.40 +1.20 +.03 +.03 -.05 +.02 -.05 +.59 +.76 +.35 +.01 -.08 +.60 +2.73 +.02 -.04 -.27 -.06 -.07 -.19 +.32 +2.85 +.03 -.83 -.20 +.06 +.16 +.34 -.01 +.14 -.77 +.59 +.38 +1.48 -.11 +.25 +1.02 +1.03 -.17 +.39
Last
Chg Wkly
PepsiCo 67.41 PerkElm 27.10 Petrohawk u27.19 PetrbrsA 34.28 Petrobras 38.22 Pfizer u19.79 PhilipMor u67.61 PhilipsEl 29.29 PhlVH 68.88 Pier 1 u12.40 PinnclEnt 13.98 PinWst 42.66 PioNtrl 100.94 PitnyBw 25.64 PlainsEx 35.03 PlumCrk 42.96 Polaris u106.16 Polo RL u133.00 PolyOne 13.97 Polypore 57.41 PortGE u24.34 Potash s 57.96 PSCrudeDS 38.75 PwshDB 31.71 PS Agri 34.42 PS Oil 33.77 PS USDBull d21.24 PShEMSov 26.51 Praxair u106.51 PrecCastpt 150.09 PrecDrill u15.46 PrideIntl 43.19 Primerica 22.60 PrinFncl 31.81 ProShtS&P 40.78 PrUShS&P 20.51 ProUltDow u63.76
Name
+.08 +.30 +.13 +.46 +.28 +.88 +.48 +.42 +.38 +.41 -.60 -.74 +1.13 +1.05 -.33 -1.30 +.07 +2.48 +.32 +.58 +.47 +.96 -.04 -.30 -1.06 +.90 -.01 +.13 -.22 +.53 +.30 +.59 -4.12+14.39 +1.23 +4.00 +.09 +.68 +.98 +2.60 +.12 +.47 +.68 +2.26 -.72 -1.79 +.23 +.54 +.09 +.53 +.23 +.65 -.09 -.23 -.01 +.04 +.28 +3.36 +1.94 +6.00 +.18 +.87 +.56 +1.15 +.20 -.40 +.27 +.41 -.19 -.57 -.21 -.58 +.46 +1.60
We have a solution for all your banking needs: • Business Banking • Personal Banking • Commercial Lending • • Residential Mortgage Lending • Cash Management • • Online Banking and Bill Pay • Remote Deposit • Free ATM access*•
Local Bank. Local Relationships. Visit us today. Meet our local Board of Directors: Gwil T. Evans, Gary Everton, Gary D. Fish, Cynthia L. Kane, Ph.D., John P. Lietz, Dr. Bruce A. McLellan, Romy E. Mortensen, Larry R. Snyder
High Desert Bank 1000 SW Disk Drive Bend, Oregon 97702
541.848.4444 “Local Service - Local Knowledge”
www.highdesertbank.com *Free at all on-premises Instant Cash ATMs. Loans subject to credit approval.
EMS EmersonEl Emulex EnCana g EndvSilv g EndurSpec Energizer EnergySol Enerpls g ENSCO Entergy EntPrPt Equifax EqtyRsd EsteeLdr EtfSilver ExcelM ExcoRes Exelon Express n ExterranH ExtraSpce ExxonMbl FMC Tch s FNBCp PA FairchldS FamilyDlr FedExCp FedRlty FedInvst FelCor Ferro FibriaCelu FidlNFin FidNatInfo FifthStFin FstAFin n FstCwlth FstHorizon FstInRT FMajSilv g FT RNG FirstEngy FlagstB rs Flotek FlowrsFds Fluor FEMSA FootLockr FordM FordM wt ForestCA
63.90 59.14 9.98 32.56 11.79 45.17 71.18 5.67 31.19 58.27 68.06 43.34 37.95 u57.66 94.59 u46.44 d3.91 20.70 40.65 u21.42 22.47 u21.03 86.36 47.41 10.27 u19.74 52.20 93.94 u85.32 26.16 6.46 15.47 15.91 14.95 u33.16 13.31 16.00 5.95 10.35 u12.67 23.31 22.84 38.88 1.29 8.93 29.33 69.40 u63.58 21.14 15.43 6.69 18.90
+.13 +.14 +.85 +1.59 -.04 +.01 -.22 -.39 ... -.19 +.23 -1.13 +1.06 +1.55 -.06 +.32 +.17 +.42 +1.24 +2.50 +.36 +1.54 +.07 +.32 +.17 +.67 +.26 +.86 -.06 -1.79 +1.45 +3.77 -.11 -.37 +.30 +.04 +.11 ... +.21 +.54 -.03 +.03 +.24 +.67 +.71 +2.07 +.46 +1.70 +.03 -.21 +.38 +1.35 -.25 +.21 +.71 +1.36 +.61 +1.68 +.01 -.03 +.08 +.31 +.04 +.02 +.37 +.53 +.10 +.01 -.26 -.10 +.05 +.13 +.02 +.09 +.06 -.40 -.38 -.52 +.04 +.15 -.39 -.38 +.13 +.24 -.01 +.48 +.02 -.04 ... +.10 -.10 -.27 +1.12 +.67 +.45 +2.44 +.07 -.36 +.34 +.72 +.27 +.58 +.46 +.63
GlimchRt 9.29 +.04 +.24 GlbXSilvM 29.48 +.30 +.55 GolLinhas 14.02 +.13 +.56 GoldFLtd 17.95 +.07 +.07 Goldcrp g u55.67 +.74 +1.49 GoldmanS 153.51 +.81 -1.62 Goodrich 88.03 +.48 +2.76 Goodyear u15.96 +.39 +.81 vjGrace u40.60 +.82 +2.50 GrafTech 20.55 +.36 ... GrahamPk u23.10 +.06 +.12 Graingr u149.65 -.22 +6.79 Gramrcy 2.84 -.17 -1.12 GraphPkg 5.03 +.06 +.28 GtPlainEn 19.97 -.01 -.10 GreenbCos 26.31 +.63 +1.47 GrubbEllis .63 -.05 -.03 GpTelevisa 23.41 +.29 +.94 Guess 39.92 +.14 +1.02 GugCdnEn 22.81 +.15 +.39 GugSolar 8.22 +.01 -.09 HCA Hld n 31.40 -.25 -.58 HCP Inc u38.59 +.35 +.56 HSBC 54.36 +.88 +1.02 Hallibrtn u50.48 +.80 +3.66 Hanesbrds u31.54 +.55 +3.63 HanoverIns d41.24 +.01 -3.76 HarleyD 38.16 +.29 -2.39 Harman 49.49 +.76 +3.43 HarmonyG 15.42 +.40 +.61 HarrisCorp 52.22 +.51 +2.17 HartfdFn 27.54 +.36 +.74 HatterasF 27.86 +.18 -.03 HltCrREIT u53.44 +.16 +.56 HltMgmt 10.31 -.21 -.07 HlthcrRlty 23.10 -.26 -.02 HealthNet 32.57 +.68 +.59 HlthSouth 23.93 +.05 -.26 HlthSprg 40.15 +1.45 +1.61 Heckmann 6.38 +.01 ... HeclaM 9.46 +.24 -.15 Heinz u50.57 -.16 -.15 HelixEn 16.79 +.50 +.25 HelmPayne 69.11 +.41 +1.27 Hersha 6.00 +.05 +.21 Hershey 56.75 +.17 -.55 Hertz u17.08 +.23 +.23 Hess 80.68 +.13 +1.80 HewlettP 40.99 +.10 +.73 hhgregg d12.12 +.02 -.89 HighwdPrp u35.52 +.21 +.65 HollyCp 63.63 +.47 +2.04
HomeDp 37.80 -.14 -.37 Honda 37.32 +.24 +1.36 HonwllIntl u60.72 +1.98 +2.97 HorizLns 1.42 -.10 -.31 Hormel s 28.45 -.01 ... Hospira 57.78 +.46 +1.78 HospPT 24.30 +.14 +1.05 HostHotls 17.91 +.27 +.89 HovnanE 3.54 +.07 +.25 Humana u72.34 +.94 +1.56 HuntIng n 39.31 -.75 -.83 Huntsmn u19.95 +.44 +.26 Hypercom 11.61 +.09 -.08 IAMGld g 20.51 +.43 +.44 ICICI Bk 49.91 -.47 +.88 ING 12.75 +.11 +.21 ION Geoph 12.87 +.49 +.22 iShGold s u14.70 +.03 +.17 iSAstla u28.04 +.33 +.81 iShBraz 78.60 +.56 +1.49 iSCan 33.84 +.26 +.73 iShGer u27.39 +.22 +.67 iSh HK 19.53 +.11 -.03 iShJapn 10.22 +.04 +.19 iSh Kor u68.36 +.81 +2.74 iSMalas 14.85 -.01 +.18 iShMex 63.75 +.34 +.36 iShSing 14.38 +.17 +.28 iSPacxJpn u50.73 +.52 +1.04 iSTaiwn 15.60 +.22 +.53 iSh UK u18.72 +.15 +.36 iShSilver u45.54 +1.41 +3.70 iShS&P100 59.68 +.24 +.69 iShBTips 110.19 -.20 -.16 iShChina25 46.37 +.38 +.58 iShDJTr 95.70 +.49 +.08 iSSP500 134.21 +.59 +1.65 iShEMkts 50.18 +.44 +1.04 iShiBxB 109.43 +.10 +.53 iSEafeSC u44.64 +.33 +.93 iShSPLatA 54.08 +.28 +.87 iSSPVal 63.51 +.16 +.44 iShB20 T 92.60 -.08 -.07 iShB7-10T 93.46 +.07 +.05 iShB1-3T 83.97 -.02 +.01 iS Eafe u62.07 +.40 +1.12 iSRusMCV 48.36 +.19 +.46 iShRsMd 110.34 +.61 +1.52 iSSPMid 99.30 +.53 +1.10 iShiBxHYB 92.41 +.22 +.57 iSR1KV 68.85 +.21 +.41 iSR1KG 61.49 +.45 +1.26
Carrizo 37.10 CatalystH u57.17 CathayGen 17.08 CaviumNet 47.19 Cbeyond 12.62 CeleraGrp 8.00 Celgene 56.40 CelldexTh 3.93 CentEuro 11.04 CEurMed 20.50 CentAl 19.04 Cephln 75.91 Cepheid u31.46 Cerner 112.31 Changyou u39.78 ChrmSh 4.61 ChartInds 49.68 ChkPoint 53.33 Cheesecake 29.42 ChildPlace 54.40 ChinaBiot 8.52 ChinaCEd 5.69 ChinaDir 1.30 ChiFnOnl 5.41 ChinGerui 4.81 ChinaInfo 2.72 ChinaLodg 21.84 ChinaNGas 5.69 ChinaSky 3.16 ChiValve 4.22 ChiCache n 18.13 CienaCorp 27.52 CinnFin 32.12 Cinedigm 2.41 Cintas 30.69 Cirrus 16.28 Cisco d16.94 CitrixSys u76.37 CleanEngy 16.33 Clearwire 5.42 CogentC 13.82 Cognex 29.78 CognizTech u82.47 Coinstar 49.74 ColdwtrCrk 2.72 ColumLabs 3.44 Comcast 25.34 Comc spcl 23.74 CmcBMO 41.57 CommVlt 37.75 CmGnom n u15.60 CompCrd h 4.56 Compuwre 11.23 Comtech 28.05 ConcurTch 55.58 Conns 5.65 ConstantC 31.09 CopanoEn u36.70 Copart 44.30 CorinthC 4.23 Cosi Inc 1.30 CostPlus 11.33 Costco u78.87 CowenGp 4.21 CrackerB 50.68 Cray Inc 6.51 Cree Inc d39.04 Crocs u20.40 CrosstexE 9.93 CrosstxLP u17.94 Cryptologic 1.52
+.02 +.92 -.21 +.16 +.03 +.01 +1.04 +4.07 +.11 +.34 -.06 -.01 -.26 -.58 -.07 -.12 +.52 +.56 -.03 -.89 +.20 +.70 -.03 +.14 +.75 +1.37 -.27 +.59 +1.92 +4.88 -.11 -.11 -.16 +1.88 -.05 -.78 -1.18 -.13 -.17 +1.42 +.20 +.59 +.05 -.05 -.03 +.04 +.34 +.59 -.18 -.23 +.13 +.28 +.29 +.44 +.08 -.01 ... +.11 +.08 +.03 +.53 +2.22 +.72 +1.11 +.26 -.06 +.11 +.42 -.12 +.35 -.32 -.56 +.01 -.09 +.49 +1.91 -.18 -.43 +.06 -.53 +.08 +.83 -.03 +1.03 +.43 +3.75 +1.85 +1.09 +.04 +.19 +.05 ... +.47 +.85 +.45 +.67 +.11 +.43 +.17 -1.66 +.91 +2.16 -.11 -.15 +.04 +.16 +.03 -.19 +1.00 +.66 -.15 -.52 +.37 -1.91 +.20 +.41 -.13 -.44 +.16 -.08 +.02 -.01 +.16 +.41 +.31 +1.90 +.10 -.01 -.32 +.55 -.11 +.17 -.64 -2.23 +.19 +1.86 +.01 +.40 +.71 +.98 -.09 -.15
Ctrip.com 50.33 +1.15 +4.73 CubistPh u33.86 +.59 +1.59 Curis 4.06 +.05 +.08 Cyclacel 1.29 -.02 +.02 Cymer 52.39 -.44 +1.29 CypSemi 20.93 +1.51 +2.56 Cytokinet 1.54 +.02 +.04 Cytori 7.59 +.24 -.07
FiberTwr d1.41 -.01 -.14 FifthThird 13.16 -.16 -.64 Finisar 26.75 +.89 +1.79 FinLine u21.20 +.03 +.14 FstBusey 5.20 +.07 -.13 FstCashFn 38.11 -.10 +.81 FMidBc 11.82 +.18 ... FstNiagara 13.89 -.06 -.11 FstSolar 137.22 -1.25 -.42 FstMerit 16.66 +.02 -.20 Fiserv u63.75 +.22 +.62 Flextrn 7.29 +.12 +.22 FocusMda u34.80 -.34 +.53 FormFac 10.09 +.04 +.45 Fortinet 40.42 +.12 -.18 ForwrdA u33.41 +2.21 +2.55 Fossil Inc u96.71 +.76 +2.23 FosterWhl 36.22 +.78 +1.20 FredsInc 13.66 -.04 -.03 FuelSysSol 28.80 +.26 +.22 FuelCell 1.69 +.01 -.15 FultonFncl 10.87 -.01 -.17 FuweiFm h 2.25 +.02 -1.04
iSRus1K 74.56 iSR2KV 74.81 iSR2KG 96.65 iShR2K 84.45 iShUSPfd 39.67 iShREst 60.63 iShDJHm 13.38 iShSPSm 73.72 iShBasM 82.71 iShPeru 39.82 iStar 9.13 ITT Corp 58.69 ITT Ed 73.99 ITW 54.07 IngerRd u50.20 IngrmM 20.91 IBM u168.28 Intl Coal 10.87 IntFlav 63.50 IntlGame 16.33 IntPap 30.00 InterOil g 65.35 Interpublic 12.34 IntraLks n u30.54 IntPotash 34.75 Invesco 24.80 InvMtgCap 21.73 InVKSrInc u5.16 IronMtn u31.79 ItauUnibH 24.26 IvanhM g 26.66
+.38 +.98 +.44 +.49 +.82 +1.57 +.62 +.94 +.09 +.29 +.43 +.99 -.26 +.17 +.50 +.79 +1.15 +2.54 +.29 -1.04 +.18 -.02 -.31 +.51 +7.94 +5.97 +.21 +.76 +1.37 +3.42 +.03 +.86 +3.53 +2.07 +.19 -.13 +.54 +1.36 +.32 +.56 +.10 +.05 +1.59 +.59 +.53 +.46 -.37 +2.47 +.51 +1.50 +.11 -.18 +.15 +.45 +.01 +.09 -1.21 -2.74 +.03 +.71 +.42 +.06
J-K-L JPMorgCh Jabil JacksnHw h JacobsEng Jaguar g JanusCap Jefferies JinkoSol n JohnJn JohnsnCtl JonesGrp JnprNtwk KB Home KBR Inc KKR n KKR Fn KT Corp KV PhmA KC Southn
44.68 +.12 -.21 19.91 +.28 +.73 .59 -.01 +.10 51.35 +1.09 +1.76 5.94 +.04 +.82 12.68 +.04 +.45 23.41 +.27 -.55 24.74 +.73 +1.01 64.07 -.32 +3.51 40.73 +.60 +1.57 14.55 +.04 +.35 40.08 +.82 +1.70 11.42 -.31 +.03 37.37 +.64 +.34 18.21 +.23 -.01 10.00 +.04 -.09 20.00 +.03 +.69 4.22 +.14 +.06 53.00 +1.02 +.40
Kellogg 55.38 -.21 +.01 Kennamtl 40.20 +.50 +1.56 KeyEngy 15.97 +.40 +.90 Keycorp 8.35 ... -.47 KilroyR 40.47 +.47 -.16 KimbClk 66.05 -.22 +.46 Kimco 18.67 +.10 +.62 KindME u76.04 +.38 +.83 KindMor n d29.63 +.18 +.75 KindredHlt 24.68 +.27 +.63 KineticC 55.58 +.68 +.41 Kinross g 15.35 -.02 -.32 KnghtCap 13.46 +.08 +.62 KnightTr 18.30 +.12 -.85 Kohls 52.03 -.44 -1.24 KoreaElc 12.19 -.01 +.06 Kraft u33.38 -.18 +.02 KrispKrm 5.51 +.03 -.04 Kroger 24.51 +.27 -.03 L-1 Ident 11.66 -.10 -.10 L-3 Com 77.69 +.74 +1.55 LDK Solar 10.94 +.15 -.27 LG Display 18.30 -.35 +1.76 LSI Corp 6.86 +.08 +.27 LabCp u96.58 -.21 +.79 LVSands 45.97 +.12 +1.84 LaSalleH 28.33 +1.24 +2.48 Lazard 41.58 -.20 +.11 LearCorp s 48.97 +.74 +2.60 LeeEnt 2.00 -.09 -.56 LeggMason 37.27 +.75 +.58 LeggPlat 23.63 +.21 +.56 LenderPS 28.41 +.03 -1.05 LennarA 18.91 -.17 +.47 LeucNatl 37.27 +.38 +1.46 Lexmark 36.92 +.40 +1.33 LibtProp 34.99 +.12 +.43 LifeTFit 39.75 -.50 +3.00 LillyEli 36.26 +.13 +.25 Limited u39.37 +.18 +1.49 LincNat 29.83 +.62 +.96 LiveNatn 9.93 +.11 +.06 LizClaib 6.16 +.27 +.45 LloydBkg 3.92 +.08 +.04 LockhdM 77.78 -.10 -.41 Loews 43.28 +.45 +.80 LongtopFn d26.00 -.97 -2.38 Lorillard 99.21 +.04 +.28 LaPac 9.46 +.10 +.16 Lowes 26.67 +.01 -.27 Lubrizol 134.48 +.17 +.24 LyonBas A 42.73 +.73 +1.72
M-N-O M&T Bk 85.83 MBIA 10.89 MDU Res 23.41 MEMC 11.69 MF Global 8.40 MFA Fncl 7.74 MGIC 8.07 MGM Rsts 13.39 MSCI Inc 34.06 Macerich 50.61 MackCali 34.88 Macys 24.16 MagnaI gs 48.82 MagHRes 7.96 Manitowoc 22.64 ManpwrGp 68.14 Manulife g 17.65 MarathonO 53.84 MktVGold 62.63 MktVRus 41.43 MktVJrGld 41.85 MktV Agri 56.29 MktVCoal 50.30 MarIntA 35.87 MarshM 29.78 MarshIls 8.13 Masco 13.40 MasseyEn 66.81 Mastec u22.59 MasterCrd u273.28 McClatchy 3.41 McCorm 47.92 McDrmInt s 23.53 McDnlds 76.91 McGrwH 39.80 McKesson u82.48 McMoRn 17.65 MeadJohn 60.82 MeadWvco u32.32 Mechel 28.98 Mechel pf 10.04 MedcoHlth 58.13 MedProp u11.95 Medicis 35.08 Medifast 17.78 Medtrnic 40.84 Merck 34.04 Meritor 16.66 MetLife 44.38 MetroPCS 16.89
+.01 +.48 +.34 +.41 ... +.05 +.07 -.14 +.09 -.04 -.03 -.05 +.62 -.69 -.01 -.61 +.11 -.77 +.26 +.73 +.26 +.88 -.35 -.24 +.18 +3.04 -.04 +.02 +1.66 +1.53 +3.89 +4.63 +.18 +.52 +.52 +2.51 +.53 +1.19 +.43 +.61 +.32 +1.27 +.51 +1.52 +.91 +.80 +.59 +1.77 +.38 +.26 +.09 +.15 -.10 +.22 +.75 +2.20 +1.19 +1.97 +3.26 +5.70 -.02 +.10 -.28 -.09 +.52 -.84 -1.49 -.47 +.45 +.49 +.53 +1.87 +.73 ... -.54 -.10 +.07 +.59 +.23 +.30 -.13 +.10 -.49 +2.30 -.01 +.18 +.23 +.11 +.37 +.71 +.16 -.21 ... -.47 +.08 +.83 +.54 +.42 +.27 +.39
NiSource 19.12 +.03 -.05 NielsenH n u28.75 +1.47 +.73 NikeB 80.19 +.12 +1.46 99 Cents 19.96 -.04 -.10 NobleCorp 42.92 -.51 +.15 NobleEn 95.56 -.55 +1.70 NokiaCp 8.63 +.04 -.03 NordicAm d22.35 ... -.81 Nordstrm 47.31 +.30 +1.13 NorflkSo 66.27 -.41 -1.47 NoestUt 34.37 +.22 +.41 NorthropG 61.74 -.09 +.45 Novartis 57.09 -.83 +1.13 Nucor 46.15 -.33 +.92 OGE Engy u52.56 +.21 +1.13 OasisPet n 30.50 +.60 +.01 OcciPet 100.53 -.33 +1.77 OcwenFn 11.33 +.08 +.58 OfficeDpt 4.24 -.03 +.13 OfficeMax 12.89 +.32 +.68 OilSvHT 161.73 +1.15 +5.29 OilStates u80.68 +1.54 +1.37 OldRepub 12.82 +.14 -.11 Olin u26.03 +.09 +.87 OmegaHlt u23.94 -.11 +.03 Omncre u31.85 +.15 +.91 Omnicom 48.75 +.52 +.35 ONEOK 66.88 +.34 +1.83 OshkoshCp 34.95 +.84 +1.31 OvShip d28.12 -.20 +.08 OwensCorn 37.30 +.49 +.55 OwensIll 30.10 +.16 +.10
P-Q-R PG&E Cp PHH Corp PMI Grp PNC PNM Res PPG PPL Corp PackAmer PallCorp ParkDrl ParkerHan PatriotCoal PeabdyE Pengrth g PennWst g Penney Pentair PepcoHold
45.18 +.05 +.32 20.80 +.27 +.20 d2.01 +.15 -.19 61.62 +.87 -.28 14.76 -.01 -.05 94.64 +.10 +1.99 26.90 -.11 -.10 27.89 ... -.28 57.53 +.47 +.25 u7.23 +.05 +.11 96.56 +.66 +2.97 26.09 +1.56 +1.26 66.02 +1.12 +.45 13.79 +.16 +.11 25.60 -.22 -.48 37.39 -.19 +.13 38.72 +.44 +.88 18.43 +.03 -.12
PrUlShDow d17.26 -.12 -.47 ProUltQQQ 92.65 +1.45 +5.17 PrUShQQQ rsd49.23 -.77 -3.13 ProUltSP 54.14 +.53 +1.30 PrUShtFn rs 58.44 -.63 +.01 ProUShL20 36.67 +.07 -.02 ProUltSRE d14.73 -.20 -.48 ProUltSOG 26.63 -.32 -1.30 ProUltSBM 16.09 -.48 -1.10 ProUltFin 68.28 +.70 -.13 ProUltO&G 60.80 +.63 +2.58 ProUBasM 57.12 +1.52 +3.43 ProShtR2K 29.31 -.19 -.38 ProUltR2K 49.39 +.63 +1.08 ProUSSP500 15.46 -.23 -.64 PrUltSP500 s81.60 +1.18 +3.21 ProUSSlv rsd14.74 -1.04 -2.91 PrUltCrde rs 61.95 +.93 +2.29 PrUShCrde rs37.27 -.60 -1.70 ProSUltSilv u340.96 +20.40+51.89 ProUltShYen 15.71 -.20 -.50 ProUShEurod16.85 -.11 -.34 ProctGam 63.27 -.45 -.91 ProgrssEn 46.54 +.06 +.11 ProgsvCp 21.12 +.11 -.31 ProLogis 16.06 +.16 -.13 ProUSR2K rs 41.28 -.56 -1.06 ProvEn g 9.30 +.11 +.13 Prudentl 61.73 +.80 +.73 PSEG 30.93 +.17 -.27 PubStrg 112.30 -.05 +.83 PulteGrp 7.78 -.37 -.04 PPrIT 6.40 ... +.05 QEP Res n 40.48 +.96 +2.16 Qihoo360 n 32.12 +.14 +2.70 QuantaSvc 21.19 +.35 +.21 QntmDSS 3.11 +.05 +.03 QstDiag 56.55 -1.31 -1.81 Questar s 17.12 +.08 -.01 QksilvRes 14.01 +.01 -.27 RAIT Fin 2.49 +.22 +.17 RPC s u26.36 +.93 +3.10 RPM 23.04 -.04 -.04 RSC Hldgs 13.74 +.74 +.40 Rackspace u44.69 +.77 +1.69 RadianGrp d5.52 +.12 -.76 RadioShk 15.83 -.08 +.03 RangeRs 54.21 +1.26 +.96 RJamesFn 37.44 +.50 -.64 Raytheon 48.75 -.04 -.06 RltyInco 35.51 +.22 +.44 RedHat 47.59 -.12 +1.67
Name
Last
Chg Wkly
RegalEnt 13.68 +.14 -.04 RgcyCtrs 44.65 +.05 +1.44 RegionsFn 7.17 +.11 ... Regis Cp 16.94 +.07 -.35 ReinsGrp 60.32 -.08 -.32 ReneSola 9.21 -.06 ... RepubSvc 29.66 -.23 -.13 ResMed s 33.46 +.26 +.88 ResrceCap 6.36 +.05 +.10 RetailHT u109.33 -.08 +.54 ReynAm s 36.28 -.01 -.24 RioTinto s 73.14 +1.30 +2.23 RiteAid 1.03 ... -.01 RobbMyer 42.92 +.51 +1.80 RobtHalf 30.65 +.43 +.57 RockTen 71.43 -.20 +1.87 RockwlAut 95.19 +.55 +2.14 RockColl 62.93 -.85 -.29 RockwdH 49.71 +.57 +.70 Roper 86.37 +.57 +1.52 Rowan 42.21 +.17 +1.48 RylCarb 38.56 +.48 +.45 RoyDShllB 75.00 +.85 +2.28 RoyDShllA 74.69 +.54 +1.83 RubyTues 10.94 -.06 -.13 Ryder 51.13 +.54 +.17 RdxSPEW u51.16 +.28 +.70 Ryland 17.22 -.49 +.70
S-T-U SAIC 17.25 SAP AG u66.62 SCANA 39.56 SK Tlcm 18.74 SLGreen u78.71 SLM Cp u16.31 SM Energy 74.69 SpdrDJIA u124.79 SpdrGold u146.74 SP Mid 180.53 S&P500ETF 133.78 SpdrHome 18.82 SpdrKbwBk 25.09 SpdrLehHY 40.71 SpdrKbw RB 26.02 SpdrRetl 52.80 SpdrOGEx 62.39 SpdrMetM 74.04 SRA Intl 30.91 STMicro 11.91 Safeway 24.64 StJude 52.61 Saks 11.50 Salesforce 139.87 SallyBty 14.30 SandRdge 12.60 Sanofi u38.02 SaraLee 18.78 Schlmbrg 89.78 Schwab 18.70 ScrippsNet 49.49 SeadrillLtd 35.86 SealAir 26.35 SemiHTr 35.77 SempraEn 53.45 SenHous 23.92 SensataT 33.30 ServiceCp 11.60 ShawGrp 37.94 Sherwin 83.69 SiderurNac 15.94 Siemens 139.09 SignetJwlrs 44.48 SilvWhtn g 42.36 SilvrcpM g 14.17 SimonPropu110.47 Skechers 20.53 SmithfF 23.31 Smucker 73.59 SmurfStn n 39.10 Solera 51.27 Solutia 25.98 SonicAut 13.49 SonyCp 30.50 Sothebys 50.56 SouthnCo 38.56 SthnCopper 36.86 SoUnCo 28.81 SwstAirl 11.31 SwstnEngy 40.54 SpectraEn u28.00 SpiritAero 23.96 SprintNex 4.81 SprottSilv u22.11 SprottGold u13.37 SP Matls 40.45 SP HlthC u34.25 SP CnSt u30.90 SP Consum 39.91 SP Engy 78.98 SPDR Fncl 16.10 SP Inds 37.63 SP Tech 26.35 SP Util 32.24 StdPac 3.77 StanBlkDk 76.79 StarwdHtl 60.79 StateStr 46.32 Statoil ASA 28.05 Sterlite 16.05 StillwtrM 21.70 StoneEngy 32.71 StratHotels 6.52 Stryker 58.51 Suncor gs 45.25 Sunoco 42.17 SunriseSen 10.58 SunstnHtl 10.40 Suntech 8.70 SunTrst 27.10 SupEnrgy 40.50 Supvalu 10.97 SwRCmATR 11.20 SwERCmTR 10.36 SwftEng 40.64 SwiftTrns n 14.45 Synovus 2.59 Sysco 29.00 TAM SA 20.53 TCF Fncl 15.32 TE Connect 35.00 TECO 18.80 TIM Partic u46.81 TJX u52.55 TRWAuto 54.62 TaiwSemi 12.56 Talbots 5.50 TalismE g 23.68 TargaRes n 34.64 Target 49.90 TataMotors 28.13 TeckRes g 56.43 TelNorL u18.58 TelcmNZ 8.51 TelefEsp s 25.88 TelMexL 18.50 TempleInld 23.23 TempurP u61.73 Tenaris 49.62
+.02 +.25 +1.17 +2.57 -.06 +.36 -.02 +.39 +1.27 +2.56 +1.85 +1.53 +.28 +2.97 +.45 +1.60 +.24 +1.69 +1.00 +2.06 +.68 +1.74 ... +.29 +.10 -.31 +.14 +.22 +.13 -.44 +.01 +.65 +.25 +.86 +.69 +1.54 +.06 -.06 -.09 ... -.23 -.20 -.50 -.35 +.04 -.35 -2.21 +6.14 +.06 +.63 +.13 +.70 -.04 +.50 -.07 +.25 +1.89 +3.12 +.11 +.09 -.05 -.45 +.11 +1.37 +.03 +.26 +.12 +1.41 -.02 -.32 -.01 +.13 +.38 -.05 -.05 -.05 +.10 +.19 -2.11 -2.01 +.07 +.28 +.54 +2.36 +.13 +.59 +.66 -.25 -.24 -.03 +.85 +1.74 +.53 +.15 -.11 -.03 -.62 -.86 -.11 +.43 +.77 +.50 +.67 +1.04 -.06 +.47 +.36 +.81 +1.28 +.85 +.07 +.23 +.31 +.42 +.01 +.90 -.32 -.32 -.25 +.58 +.10 +.52 -.28 +.20 +.01 ... +.44 +2.50 +.14 +.49 +.43 +1.09 +.10 +.33 +.01 +.06 +.22 +.66 +.36 +1.79 +.09 -.04 +.11 +.50 +.23 +.61 ... +.14 -.17 +.16 +.19 -.25 +1.52 +3.31 +.30 +.91 +.30 -.09 +.34 +.81 +.06 +1.15 +.15 +.23 +.17 +.35 +.10 -2.19 +.68 +1.46 +.58 -.73 +.94 +1.50 +.40 +.56 -.25 -.33 -.53 -1.04 +1.04 +.56 -.04 +.35 +.06 +.16 +.05 +.13 -.20 +1.01 -.18 +.13 +.07 -.11 +.12 +.33 +.32 +1.10 +.47 +.14 -.72 -.61 +.14 -.06 +.42 +1.56 +.24 +1.13 +1.03 +4.99 +.11 +.35 +.04 -.41 +.38 +.38 -.36 +1.15 -.15 -.34 +.14 +.45 +1.23 +4.49 +.09 -.49 -.05 +.54 +.07 +.25 +.02 +.01 -.21 +.09 +1.73 +3.93 +.27 +.29
StarScient 3.64 Starbucks 37.00 StlDynam 18.55 StemCells .76 Stericycle u93.16 SterlBcsh 8.51 StewEnt 8.17 Stratasys 53.48 Strayer 119.98 SuccessF u39.96 SunBcpNJ 3.94 SunOpta 7.15 SunPowerA 15.90 SunPwr B 15.63 SuperGen 2.64 support.cm 5.48 SusqBnc 9.12 SwisherH n u8.85 Symantec u19.03 Synaptics 27.94 Synchron 32.28 Synopsys 26.71 SyntaPhm 5.70 Syntel 52.20 SynthEngy u3.89 TD Ameritr 22.39 TFS Fncl 10.75 THQ 4.19 TICC Cap 11.02 TTM Tch 17.87 tw telecom u20.50 TakeTwo 15.59 TalecrisBio 27.77 Taleo A 35.31 TASER 3.96 TechData 52.51 Tekelec 7.55 TlCmSys 4.09 Telestone 5.82 Tellabs 5.47 TennCmce d3.32 TescoCp 18.63 TeslaMot n 26.74 TesseraT 18.40 TetraTc 23.33 TevaPhrm d45.01 TxCapBsh 25.32 TexRdhse 16.39 Theravnce 27.63 Thoratec 30.58 3D Sys 52.75 TibcoSft 29.77 TitanMach u31.24 TiVo Inc 10.12 TomoThera 4.57 Toreador 8.85 TowerGrp 22.00 TowerSemi 1.36 TradeStatn u9.69 TranS1 u5.18 Travelzoo u94.22 TridentM h .98 TriMas h u24.00 TrimbleN 51.20 TriQuint 12.72 TrueRelig 26.60 21Vianet n ud18.80 UMB Fn 39.00 USA Tech h u2.75 UTiWrldwd 21.51 UTStrcm 2.55
+.16 -.11 +.11 +.62 +.07 +.77 +.01 -.03 +.25 +1.23 -.08 -.39 -.04 -.14 +1.49 +3.44 +1.61 -.98 +.60 +1.28 +.02 -.02 -.01 -.05 +.61 +.16 +.59 +.15 +.01 +.04 +.13 +.03 -.12 -.26 -.24 -1.00 +.09 +.51 +.95 +1.96 +.41 -.80 -.03 -.13 +.21 +.79 -3.44 -2.25 -.06 +.43 +.41 +.28 +.09 +.01 -.06 -.27 +.16 -.07 +.24 +.98 +.77 +1.04 -.04 +.03 +.04 -.42 +.82 +1.13 -.13 +.06 +.78 +1.08 -.11 -.14 +.01 -.02 +.11 +.72 +.12 +.34 -.07 -1.12 +.10 -.73 +.99 +1.16 +.03 +.42 +.01 +.03 -4.16 -5.00 +.90 ... -.24 -.20 -.07 +1.23 +.17 +3.16 +3.90 +3.89 +.37 +.25 -.05 +4.30 -.72 +1.48 -.05 -.05 +1.63 +.79 -.24 -.73 -.01 -.02 +2.28 +2.16 -.17 +.02 +20.35+15.41 +.02 -.04 +.06 +3.23 +.66 +1.28 +.22 +.90 -.10 -.05 ... ... +.36 +1.31 -.02 +.36 +1.53 +1.54 -.04 -.10
Name
Last
Chg Wkly
TenetHlth 6.77 Tenneco 43.60 Teradata u53.64 Teradyn 17.81 Terex 34.89 Ternium 33.67 Tesoro 27.55 TesoroLg nud23.51 TexInst 35.52 Textron 25.58 ThermoFis 56.90 ThomCrk g 12.28 ThomsonR 41.01 3M Co 93.92 Tiffany u66.92 TW Cable u74.00 TimeWarn 36.51 Timken 52.82 Titan Intl 27.74 TitanMet 18.75 TollBros 20.28 TorDBk g 87.11 Total SA 61.10 TotalSys 19.11 Toyota 77.80 Transocn 75.41 Travelers u61.32 TrinaSolar 27.53 Trinity 36.55 Turkcell 15.18 TycoIntl 49.12 Tyson 19.49 U-Store-It u10.86 UBS AG 18.68 UDR u24.69 URS 45.02 US Airwy 8.13 US Gold 9.51 USEC 4.46 USG 15.03 UltraPt g 47.65 UndrArmr u78.53 UnilevNV u33.13 Unilever u32.51 UnionPac 96.06 Unisys 32.50 UtdContl 20.84 UtdMicro 2.82 UPS B 73.17 UtdRentals 29.72 US Bancrp 25.15 US NGs rs 11.54 US OilFd 44.57 USSteel 51.73 UtdTech u87.10 UtdhlthGp u47.81 UnivHlthS 47.74 UnumGrp 25.80
+.06 +.11 +.30 +3.16 +1.12 +2.90 +.04 +.69 +2.21 +1.88 -.01 +.72 -.07 +1.01 +.01 ... +.39 +.53 +.07 -.68 +.93 +1.15 +.12 +.35 -.14 +1.40 +.16 +1.10 +1.16 +1.92 +.61 +1.19 +.43 +.46 +1.01 +2.85 +.66 +2.02 +.51 +.67 -.59 +.16 +.73 +1.61 +.46 +.70 +.22 +.15 +.54 +.16 -.20 -.17 +2.19 +1.52 -.06 -1.51 +1.01 +.91 +.21 +.29 +.16 -2.58 +.11 -.14 +.14 +.29 +.20 +.16 +.23 +.54 +.17 +1.24 -.01 +.04 -.07 +.10 ... +.03 -.15 -1.11 -.48 -.47 +.08 +4.66 +.15 +.32 +.33 +.37 -.01 -2.21 +.33 +.65 -.19 -.18 ... +.09 +.46 +.46 +1.35 -2.31 +.31 -.78 +.32 +.53 +.35 +.86 -1.02 +1.21 +1.20 +3.65 +3.57 +2.83 +.31 +1.27 +.27 +.21
W-X-Y-Z VF Cp u103.50 Valassis d26.29 Vale SA 33.54 Vale SA pf 29.96 ValeantPh 52.42 ValeroE 29.03 Validus 32.07 VlyNBcp 13.47 Valspar 39.47 VangSTBd 80.52 VangTotBd 80.44 VangTSM 69.31 VangREIT u59.99 VangDivAp u56.39 VangAllW u50.86 VangEmg u50.71 VangEur u54.34 VangEAFE u38.56 VarianMed 70.34 Ventas 55.60 VeriFone 53.57 VerizonCm 36.91 ViacomB u48.26 VimpelC n 14.30 Visa 77.77 VishayInt 18.43 Visteon n 67.23 VivoPart 42.30 VMware u96.81 Vonage u5.15 Vornado 92.22 VulcanM 43.66 W&T Off 22.76 WMS 32.66 Wabash 10.07 WABCO u69.16 WaddellR 40.90 WalMart 53.58 Walgrn 42.69 WalterEn 136.38 WsteMInc 38.38 Waters u90.80 WatsnPh 58.15 WeathfIntl 20.66 WtWatch u77.74 WeinRlt 25.71 Wellcare 41.93 WellPoint u72.27 WellsFargo 28.54 WellFC4 cld 25.24 WendyArby 4.68 Wesco Intl 60.79 WestarEn 26.25 WDigital 41.24 WstnRefin 18.99 WstnUnion 21.36 Weyerh 22.63 Whrlpl 87.31 WhitingPt s 72.32 WmsCos u31.97 WmsSon 42.07 WillisGp 40.50 WiscEn s 30.00 WT India 25.25 WolvWW u39.00 Worthgtn 20.98 Wyndham 32.71 XL CoEqU 33.20 XL Grp 24.19 XcelEngy 24.05 Xerox 10.22 Yamana g 12.77 YingliGrn 11.59 Youku n u62.85 YumBrnds u53.65 Zimmer 62.24 ZweigTl 3.43
-.07 +2.55 +.14 -1.16 +.32 +.76 +.15 +.75 +.11 -.70 +.66 +1.49 +.07 -.25 -.01 -.29 +.20 +.57 +.09 +.18 +.06 +.17 +.34 +.90 +.40 +1.02 +.16 +.59 +.28 +.99 +.43 +1.16 +.32 +1.16 +.23 +.72 -.21 +.59 -.24 -.11 +.52 -.20 -.88 -.94 +.48 +.62 +.01 -.25 +.40 +1.30 +.18 +.74 +.69 +4.59 +.77 +.49 -1.09+10.82 +.20 +.15 +.81 +1.45 +.90 +.04 +.01 +.54 +.57 +1.21 +.10 -.46 +5.02 +8.50 +.42 +.81 -.11 +.03 +.13 +.82 +5.25 +4.69 +.21 +.53 +1.14 +2.99 -.09 -.49 -.47 -.36 +1.74 +2.83 +.24 +.63 +.56 +.04 +2.88 +2.86 -.29 -1.35 +.05 -.02 -.07 -.16 +.81 +.84 +.14 +.14 +.59 +2.50 +.50 +.81 +.06 +.31 +.01 -.06 +1.07 +1.61 +.59 +1.71 +.19 +.92 +.28 -.53 +.15 +.30 +.19 +.10 +.01 +.34 +.19 +.78 -.02 +.43 +.84 +1.53 +.45 -.28 +.33 -.28 +.01 -.07 -.63 -.51 -.03 -.03 -.28 -.44 -1.45 +2.72 +2.10 +2.53 +.70 +.24 +.02 -.01
Nasdaq National Market Name
Last
Chg Wkly
A-B-C A-Power ASML Hld ATMI Inc ATP O&G AVI Bio AXT Inc Abiomed AcaciaTc AcadiaPh Accuray Achillion AcmePkt AcordaTh ActivePwr ActivsBliz Acxiom AdobeSy Adtran AdvEnId AEterna g Affymax Affymetrix AgFeed AirTrnsp AirMedia Aixtron AkamaiT Akorn AlaskCom Alexion Alexza AlignTech Alkerm AllosThera AllscriptH Alphatec AlteraCp lf AlterraCap Amazon Amedisys ACapAgy AmCapLtd AmerMed AmSupr AmCasino Amgen AmkorT lf Amtech Amylin Anadigc AnadysPh Ancestry Ansys A123 Sys ApolloGrp ApolloInv Apple Inc ApldMatl AMCC Approach ArchCap ArenaPhm AresCap AriadP Ariba Inc ArkBest ArmHld ArrayBio
4.11 40.77 20.00 16.91 1.71 6.63 16.57 u38.82 u2.24 8.95 6.65 u77.03 27.56 2.67 11.32 14.72 33.48 40.00 14.41 u2.16 6.40 5.74 1.66 7.55 4.90 42.06 39.98 u6.59 10.08 99.76 1.53 u24.99 13.90 2.89 21.07 3.04 u45.99 21.68 185.89 33.66 28.78 10.03 29.45 d11.74 19.46 53.69 6.51 22.46 12.88 4.17 1.15 32.23 53.28 6.05 39.80 11.65 350.70 15.25 9.93 30.32 101.61 d1.24 17.51 8.41 31.86 25.36 31.03 2.98
+.08 +.03 -.91 +.73 +.73 +2.08 +.21 +.20 -.05 -.01 +.11 +.57 -.06 -.36 +.88 +1.88 +.05 +.47 -.21 -.28 +.06 -.40 +1.54 +4.53 -.39 -1.59 -.02 -.24 +.03 +.09 -.05 -.17 -.21 -1.03 -.37 -.83 +.14 +.24 +.09 +.23 +.03 +.01 +.14 +.08 +.06 -.03 +.12 -.05 -.07 -.11 +.29 +.67 +.04 +1.89 +.11 +.14 -.01 -.21 -2.01 -1.53 +.02 -.05 +3.60 +2.82 +.19 -.10 -.06 -.18 -.20 +.19 -.06 +.07 +.36 +2.82 -.17 -.15 +2.02 +5.88 -.34 -.90 +.18 +.25 +.26 +.29 -.02 -.03 +.20 -1.07 +.22 +.98 -2.49 -1.82 -.10 +.06 +.06 -.72 +.19 -.21 +.08 +.05 +.02 -.01 -.08 -1.67 +.30 +.38 +.18 +.54 +1.12 -.30 +.09 -.05 +8.29+23.24 -.03 +.53 +.13 +.10 +1.38 +2.59 +.86 -.32 +.01 -.05 +.30 +.53 +.22 +.38 +.21 -.65 -.14 -.12 +.70 +1.75 -.02 -.07
D-E-F DUSA u6.05 Datalink 7.49 DealrTrk 21.59 DeerConsu 9.64 Dell Inc 15.27 Dndreon 40.89 Dentsply 36.04 Depomed 8.54 DexCom 16.39 DiamondF 61.16 DigRiver 34.85 Diodes 32.97 DirecTV A 47.00 DiscCm A 41.37 DiscCm C 36.96 DishNetwk u24.37 DonlleyRR 18.85 DotHillSy 2.92 DrmWksA 26.59 drugstre 3.78 DryShips 4.68 DurectCp 3.29 DyaxCp 1.70 ETrade rs 16.47 eBay 31.95 EDAP TMS 4.33 EMS Tch u24.97 EV Engy u56.87 EagleBulk d3.38 EaglRkEn u12.41 ErthLink 8.17 EstWstBcp 21.68 ElectArts u20.41 EFII 17.57 Emcore lf 2.42 EmmisCm 1.01 EndoPhrm 38.88 Endologix u7.85 Ener1 d2.61 EnerNOC d17.00 EngyConv 2.03 EnrgyRec d3.17 Entegris 8.89 EntropCom 8.35 EnzonPhar 11.08 EpicorSft u12.50 Equinix 93.44 EricsnTel 12.91 Exelixis 11.78 ExideTc 9.79 Expedia 23.84 ExpdIntl 53.40 ExtrmNet 2.99 EZchip 30.66 Ezcorp 30.00 F5 Netwks 106.87 FEI Co 32.19 FLIR Sys 34.19 FSI Intl 4.41 FX Ener 8.07 Fastenal 65.54
... +.12 +1.26 +1.34 +.42 -.38 +.15 +1.48 +.09 +.35 -.30 -1.51 +.15 -.09 +.06 +.12 -.19 +.38 +.41 +1.60 +.14 -.40 -.21 +.58 +.48 +.11 +.01 +1.31 -.05 +1.15 +.79 +1.17 -.03 -.35 +.03 +.02 +.22 +.43 ... ... +.02 -.05 +.03 +.04 +.04 ... +.55 +.66 +.19 +.34 +.06 +.34 +.60 +4.00 +.47 +2.31 -.01 -.18 +.34 +.72 +.08 +.03 -.11 -.76 -.09 +.28 -.12 +.50 +.09 +.18 -.01 +.01 +.10 -1.33 +.08 +.51 +.01 -.14 -.12 -.04 -.10 -.07 -.04 +.15 +.64 +.95 -.01 +.49 +.03 +.04 -.03 -.06 -.64 +1.21 +.23 +.52 +.13 -.18 +.12 -.10 +.25 +.18 +1.00 +1.97 +.01 -.01 +.12 +2.23 +.70 +1.09 +7.13+12.18 -.18 +.53 +.04 +.67 +.17 +.46 +.18 -.39 +.70 +.59
G-H-I GSI Cmce h 29.81 GT Solar 9.65 GTx Inc 4.11 Garmin 34.15 GenProbe u69.90 Gentex 30.41 Geores 28.79 GeronCp 4.90 GigaMed 1.43 GileadSci 39.06 GlacierBc 14.71 Gleacher 1.90 GlobCrsg 24.36 GloblInd 9.77 Globalstar 1.24 GlbSpcMet 21.68 GluMobile 3.74 GolarLNG u30.30 GolarLNG nu27.25 Google 525.10 GrCanyEd d13.71 GrLkDrge 7.12 GrWlfRes 2.10 GulfRes d4.19 GulfportE 32.64 H&E Eq 19.87 HainCel u33.44 Halozyme 6.45 HancHld 32.40 HanmiFncl 1.33 HansenMed u3.04 HansenNat u65.29 HanwhaSol 6.44 HarbinElec 20.68 Harmonic 9.13 Hasbro 44.55 HawHold 5.58 Healthwys 14.13 HrtlndEx 17.62 HeartWare 69.79 HSchein 70.57 HercOffsh 5.71 HercTGC 10.17 Hibbett 36.73 Hollysys 13.88 Hologic 21.84
+.02 +.36 -.03 -.04 +.11 +.26 +.19 +.25 +.44 +.47 +1.75 +3.24 +.64 +1.38 ... -.12 -.01 +.11 -1.72 -2.64 +.04 +.14 -.02 +.05 +.10 -1.42 +.13 +.14 +.08 +.05 +.08 +.19 -.13 -.37 -.20 +2.66 +1.45 +2.60 -.63 -5.60 +.07 +.17 -.10 -.18 +.02 +.03 -.05 -.69 -.53 -.68 +.52 +1.18 -.28 +.17 -.03 +.02 ... -.64 -.10 +.01 -.15 +.18 +1.48 +2.01 +.09 -.33 +.51 +.50 +.08 +.14 -.36 -.25 +.12 +.13 -.12 -.20 +.14 -.14 -.35-14.12 +.08 +.44 +.02 -.04 ... -.16 -.09 +.02 +1.04 +2.25 -.11 -.11
Home Inns 44.48 HorsehdH 16.35 HotTopic 6.50 HubGroup u39.84 HudsCity d9.46 HumGen 28.98 HuntJB 47.41 HuntBnk 6.68 IAC Inter u32.08 ICO Glb A 2.95 IdexxLabs u80.13 iGateCorp 16.89 IPG Photon u67.12 iRobot u36.37 iShAsiaexJ 65.05 iSh ACWI u49.47 iShNsdqBiou105.07 Icon PLC 24.39 IconixBr 22.05 IdenixPh 4.33 Identive 3.48 Illumina 69.80 Immucor 20.98 ImunoGn u13.04 Imunmd 3.78 ImpaxLabs 26.46 Imris gn 7.98 Incyte 17.72 Infinera 8.10 InfinityPh 5.96 Informat 53.10 InfosysT 65.04 InsightEnt 17.37 InsitTc 25.65 InspPhar 4.97 Insulet u21.31 IntgDv 7.58 ISSI 9.51 Intel 21.46 InteractBrk 16.48 InterDig 45.90 InterMune 47.07 InterNAP 7.08 Intersil 14.48 Intuit u55.35 IntSurg 357.19 IridiumCm 7.86 IronwdPh 15.21 Isis 8.76 IstaPh 9.97 Itron 54.63 Ixia 15.44 IxysCp u14.71
+1.66 +1.28 +.44 +.56 -.06 -.02 +.21 +1.05 -.07 -.22 +.14 +.08 +.18 -.89 +.28 +.16 +.19 +.84 +.03 +.15 +.25 +.59 +.13 +.04 +.71+10.36 +.12 +.47 +.28 +1.14 +.34 +.90 -.02 +.12 +1.54 +.97 +.06 +.09 +.10 +.09 -.19 +.12 +1.21 +2.21 +.04 -.20 -.02 +.49 +.01 -.05 -.27 -.60 -.27 +.47 +.27 -.26 +.06 +.09 +.04 +.18 +.10 +.01 +.06 +1.83 +.07 -.35 -.01 -.91 -.03 -.02 +.30 +.39 +.06 +.33 +.18 +.48 +.05 +1.71 +.48 +.50 +.01 -.30 +.40 -3.93 -.09 +.20 -.03 +.36 -.72 +.89 -5.76 -3.17 -.05 -.08 -.24 -.84 -.03 -.10 -.01 ... +.04 -.03 +.19 +.18 +2.35 +2.20
J-K-L JA Solar JDASoft JDS Uniph JackHenry JackInBox Jamba JamesRiv JazzPhrm JetBlue JoyGlbl K Swiss KIT Digitl KLA Tnc KandiTech Kenexa Kforce
6.36 +.09 +.10 29.48 +.18 +.41 20.00 +1.09 +1.50 33.72 +.03 +.20 20.59 -.21 -.30 2.32 +.12 +.16 22.77 +.47 +.46 u33.63 -.59 -.89 5.39 -.11 -.15 98.46 +1.62 +1.60 12.18 +.11 +.31 10.76 -.14 -.01 42.60 -2.03 -.20 2.89 -.14 +.37 u29.70 +.24 +2.21 15.96 -.14 -.57
Knot Inc h 10.08 KongZhg 8.28 KopinCp 4.50 Ku6Media 5.33 Kulicke 8.76 L&L Engy 7.28 LECG h .09 LJ Intl 3.92 LKQ Corp 23.99 LTXCrd rs 8.89 LamResrch 48.98 LamarAdv 32.75 Landstar u47.65 Lattice 6.32 LawsnSft 12.37 LeapWirlss 15.28 Level3 1.63 LexiPhrm 1.67 LibGlobA u44.95 LibGlobC u43.38 LibtyMIntA 16.49 LibMCapA u78.52 LibStarzA 76.21 LifeTech 53.55 LifePtH 38.89 LimelghtN 6.94 LinearTch 34.21 LinnEngy 38.94 Logitech 13.74 LoopNet 13.68 lululemn g u102.17
-.16 -.43 -.91 -2.50 -.06 +.03 +.18 +.75 +.17 +.38 +.22 +.63 -.01 -.01 -.02 -.07 +.30 +.50 +.22 +.32 -3.06 -2.92 +.11 +.52 +.29 +.31 +.12 +.39 +.10 +.08 +.22 -.72 +.03 -.10 -.02 -.01 -.73 +1.67 -.68 +1.49 +.03 -.21 +1.56 +2.21 +1.31 -1.32 +.87 +.57 -.52 +.26 -.04 -.25 -.32 +1.07 +.17 -.10 +.07 -.16 -.12 -.19 +2.44 +8.89
M-N-O MCG Cap 6.41 MIPS Tech 10.45 MKS Inst 28.85 MSG 27.92 MagicSft 6.66 Magma 6.59 MAKO Srg 26.74 MannKd 3.76 MarchxB 6.54 MarinaB rs .55 MarvellT 15.70 Masimo 34.49 Mattel 26.67 Mattson 2.12 MaximIntg 26.15 McC&Sch 8.91 MecoxL n 5.81 MedAssets 15.81 MediCo 16.22 Medivation u23.01 MedQuist n 10.10 MelcoCrwn u10.00 MentorGr 14.20 MercadoL u89.94 MercerIntl 13.19 MergeHlth 5.04 MeritMed u23.51 Methanx u33.50 Micrel 12.82 Microchp u39.10 Micromet 5.98 MicronT 11.52 MicrosSys 51.36 MicroSemi 22.83 Microsoft 25.52 Micrvisn 1.42 MillerHer 25.24 Millicom u105.68
+.05 -.01 +.14 +.42 -.69 -.88 +.35 -.76 +.20 +.13 +.09 +.11 +.34 +.47 +.03 +.10 -.26 -.74 +.01 +.03 -.22 -.27 +.29 +.11 -.26 -.13 -.01 -.08 +.56 +1.18 -.38 -.29 -.47 +.37 -.11 +.24 -.12 +.07 +.20 +.77 +.21 -.16 ... +.85 ... -.04 +.72 +3.78 +.20 -.49 -.05 +.01 +.08 +.91 ... +1.60 -.06 +.06 +.24 +1.41 -.06 -.01 +.13 +.77 +.40 +.48 +.91 +1.68 -.24 +.15 +.03 -.06 -.64 -.45 +.85 +6.03
Mindspeed 8.20 ModusLink 5.25 Molex 25.45 Momenta 17.69 MonPwSys 15.46 MorgHtl 8.35 Motricity n 14.05 Move Inc 2.30 Mylan u24.66 MyriadG 20.54 NETgear 32.55 NIC Inc 12.41 NII Hldg 40.80 NPS Phm 9.13 NXP Sem n 33.46 Nanomtr 15.97 NasdOMX 27.54 NatCineM 17.37 NatPenn 7.87 NektarTh 9.81 NetLogicM 41.91 NetApp 51.02 Netease u51.59 Netflix u252.22 Netlist 2.38 NtScout 26.23 NetSpend n 10.60 NetwkEng 2.03 Neurcrine 7.70 NeutTand 15.33 NewsCpA 17.48 NewsCpB 18.59 NorTrst 49.38 NwstBcsh 12.34 NovtlWrls d5.67 Novavax 2.52 Novell 6.08 Novlus 34.65 nTelos 18.88 NuVasive 27.83 NuanceCm 20.10 NutriSyst 14.36 Nvidia 18.52 NxStageMd 24.10 OReillyAu 58.03 OSI Sys 36.72 OceanFr rs d.58 Oclaro rs 11.15 OmniVisn h 32.55 OnAssign 9.21 OnSmcnd 9.95 1800Flowrs u3.60 OnlineRes 3.71 OnyxPh 33.58 OpenTxt u66.48 OpenTable u115.30 OpnwvSy 2.08 OplinkC 19.58 Opnext 2.48 OptimerPh 12.61 optXprs u18.85 Oracle u34.75 OrchidCell u2.79 Orexigen 3.17 OriginAg 7.51 Orthovta 2.22 OssenInno n 3.38
+.15 +.46 +.01 +.04 +.18 +.54 +.07 +.65 +.07 +1.23 -.02 +.11 +.53 +.95 +.08 +.11 -.13 +.77 +.14 ... +.64 +.22 ... +.32 +.52 +1.23 -.01 -.11 -.10 +1.12 -.22 +.15 +.22 -.67 +.06 +.07 +.03 +.01 +.28 -.20 +.42 +2.35 +2.02 +2.46 +.37 -1.19 +7.79+16.73 ... -.04 +1.17 +.69 +.48 +1.07 -.01 ... -.06 -.09 -.01 +.34 +.19 +.08 +.17 +.13 +.35 -2.40 +.01 ... +.78 +.56 -.04 ... -.01 +.01 -.52 +.51 +.10 +.39 +.22 +.58 +.76 +.81 +.26 +.04 -.05 -.19 -.14 +.87 -.06 +1.69 +.27 +.14 +.02 +.02 +.35 +.52 +.45 +1.74 -.18 +.27 +.06 +.37 -.12 +.25 +.02 ... -.47 -1.16 +1.48 +3.23 +4.01+10.30 +.03 +.04 +.60 +1.48 +.09 +.12 -.09 +.03 +.15 +.14 +.64 +.57 ... +.02 +.25 +.32 -.23 +.50 +.05 +.09 +.06 +.70
P-Q-R PDL Bio PF Chng
6.28 45.90
+.05 +.03 -.40 -.41
PMC Sra 7.23 +.02 ... PSS Wrld u27.94 +.33 +.56 PacWstBc 22.63 +.91 +.76 Paccar 53.27 -.37 +1.84 PacerIntl 5.17 +.03 +.15 PacSunwr 3.45 +.01 -.27 PaetecHld 3.54 -.02 -.17 PainTher 8.82 +.03 +.03 PanASlv 37.42 -.21 -.65 PaneraBrd 122.07 -1.31 -2.58 ParamTc h 23.92 +.13 +.30 Parexel 26.60 +.59 +.31 Patterson 33.91 +.50 +.51 PattUTI u30.85 +.28 +1.02 Paychex 32.62 -.05 +.23 PnnNGm u39.98 +2.64 +2.84 PennantPk 11.88 +.14 +.24 PeopUtdF 13.20 +.36 +.25 PerfectWld 26.48 -.72 +1.39 Perrigo 89.11 +.91 +.54 PetsMart 42.66 +1.09 +.83 PharmPdt 31.30 +.63 +.27 Pharmassetu108.06 +3.99 +8.42 PhotrIn 8.73 +.01 +.09 PinnaclFn 15.41 +.05 -.67 Plexus 36.92 +3.19 +3.67 Polycom 51.90 +1.72 +2.58 Pool Corp u28.77 +1.90 +2.85 Popular 3.16 +.09 +.04 Power-One 7.69 +.13 +.24 PwShs QQQ 58.34 +.47 +1.69 Powrwav 4.45 +.06 +.32 PriceTR 64.08 -2.29 -2.93 priceline u543.95 +12.60+23.88 PrinctnR h .37 -.01 +.01 PrivateB 13.99 -.07 -.14 PrUPShQQQd24.09 -.58 -2.36 ProspctCap 11.76 +.19 +.18 ProspBcsh u44.63 +.02 +.49 QIAGEN 20.63 +.10 +.26 QiaoXing 2.05 +.02 -.15 QlikTech n u29.84 +.52 +2.81 Qlogic 17.75 +.02 +.35 Qualcom 56.94 +1.67 +3.80 QuestSft 24.85 +.31 +.41 Questcor u19.47 +.29 +.10 QuickLog 3.68 +.14 -.04 QuinStreet 18.35 -.10 -1.34 RC2 27.87 -.01 -.01 RF MicD 6.09 -.03 +.21 RadntSys 17.65 +.50 +.36 RadOneD 2.70 +.14 +.42 RAM Engy 2.02 +.08 +.04 Rambus 20.61 +.03 +.65 Randgold 87.20 +.30 +1.04 ReachLoc n 17.19 +.75 +.29 RealNwk 3.57 -.03 -.06 Rdiff.cm u11.25 +.71 +2.11 RegncyEn 27.35 -.09 -.25 Regenrn u49.75 +.06 +3.91 RentACt 34.31 -.07 -.07 RepubAir 5.19 -.12 -.26 RschMotn 53.77 -.69 +.37 ResConn 14.95 +.01 -.18 Respnsys nud15.40 ... ... RexEnergy 11.70 +.12 +.37 RigelPh 7.82 +.33 +.34 RightNow u33.65 +.03 +.33 RofinSinar 38.80 +.75 +3.37 RosettaR 45.66 +1.06 +2.32 RossStrs 72.26 -.20 +1.05
Rovi Corp RoyGld RubiconTc rue21 Ryanair
49.39 ... -1.58 u60.20 +1.87 +6.43 27.93 +.04 -.15 30.21 +.13 +.42 29.43 -.20 +.13
S-T-U SBA Com 40.27 SEI Inv 23.08 STEC 19.94 SVB FnGp 57.25 SagentPh nud20.10 SalixPhm 37.74 SanderFm 46.81 SanDisk 48.99 SangBio 7.69 Sanmina 11.25 Sanofi rt 2.46 Santarus 3.20 Sapient 12.50 SavientPh 10.93 Savvis 37.68 Schnitzer 60.67 SciClone u4.80 SciGames 9.49 SeacoastBk 1.79 SeagateT 18.15 SearsHldgs 82.30 SeattGen 15.64 SelCmfrt u17.29 Semtech u27.13 Sequenom 7.24 SvcSourc n d11.75 ShandaGm u7.30 Shanda u49.16 Shire u92.79 ShoreTel 9.20 ShufflMstr 10.19 Shutterfly u54.54 SifyTech u6.45 SigaTech h 13.50 SigmaAld 66.96 SilicGrIn 18.02 SilicnImg 7.29 SilcnLab 42.43 SilicnMotn u9.95 Slcnware 6.10 SilvStd g 35.02 Sina u133.06 Sinclair 11.08 SiriusXM u1.93 SironaDent u55.63 Sky-mobi n u16.85 SkyWest 15.74 SkyPFrtJ 4.00 SkywksSol 28.19 SmartM 8.01 SmartT gn 9.85 SmartHeat 3.09 SmithWes 3.49 SmithMicro 7.87 SnydLance 19.58 SodaStrm n 43.53 Sohu.cm u95.69 SonicCorp 9.39 Sonus 3.60 Sourcefire 24.92 SpectPh u9.31 Spreadtrm 21.69 StaarSur 4.83 Staples 20.66
+1.13 +1.12 +.25 -.18 +.12 +1.08 +.56 -.42 +.20 ... -.42 +.11 +.33 +.87 +.54 +2.21 -.05 +.09 +.16 +.63 -.12 -.17 +.01 -.03 +.12 -.05 +.10 +.15 +1.14 +.76 +.12 +.63 +.17 +.23 +.30 +.67 -.01 +.03 -.07 +.51 -.35 +3.81 +.13 +.01 +4.02 +4.66 +.49 +1.53 +.07 +.08 -.02 -.59 ... -.12 +.57 +5.20 +.47 +.28 +.11 +.08 -.07 -.31 +1.07 +1.43 +.21 +.64 -.01 -.42 +.22 +1.72 -.47 -.65 +.08 +.21 +.45 +.47 -.18 +.84 +.04 +.10 +.30 +1.22 -9.77 +8.50 -.06 +.08 +.06 +.10 +1.08 +1.65 +1.10 +1.32 -.24 -.09 -.03 +.12 +.27 +1.87 -.04 -.01 +.25 +.16 +.13 +.10 +.02 -.03 -.02 -1.12 -.01 +.49 +1.55 +.15 +.78 +.31 +.16 +.36 +.06 +.04 +.25 +.65 +.23 +.35 +.19 +1.18 +.05 -.27 -.01 +.68
UltaSalon u52.88 -.14 +2.81 Ultratech u29.14 +2.12 +2.93 Umpqua 11.31 +.28 +.09 UnionDrll u13.10 +.21 +1.16 UtdCBksGa 2.45 -.05 -.08 UtdOnln 6.21 -.07 -.06 UtdTherap u70.11 +.94 +3.99 UnivDisp 57.26 +3.66 +4.42 UrbanOut 31.76 +.56 +1.12
V-W-X-Y-Z VCA Ant 24.17 +.16 -.32 ValVis A 5.52 -.10 -.21 ValueClick 15.79 +.01 +.51 VarianSemi 45.38 -.71 +1.35 VeecoInst 48.90 +.20 +1.40 Velti n u15.88 -.06 +2.07 VBradley n u46.15 +.66 +1.74 Verigy 14.40 +.06 +.14 Verisign 37.30 ... +.56 Verisk 33.02 +.05 -.06 VertxPh 49.37 +1.39 +1.35 Vical 3.24 +.09 -.01 VirgnMda h u29.76 +.78 +1.85 ViroPhrm 19.72 +.17 -2.09 VisnChina 4.16 +.08 -.04 VistaPrt 54.39 +.40 +.27 Vivus 7.56 +.43 +.67 Vodafone 28.32 -.95 -1.07 Volcano 25.44 +.32 -.18 WarnerCh s 24.12 +.20 +.10 WarrenRs 4.54 +.08 ... WashFed 15.75 -.19 -.27 Web.com u15.17 +.68 +.31 WebMD 55.25 -.29 +2.31 WebMedia 1.44 +.05 +.10 Websense 24.66 +.01 +.96 WernerEnt 26.47 +.49 -.07 WstCstB 3.51 +.04 -.08 WstptInn g 24.72 -.17 -.01 WetSeal 4.44 -.09 +.04 WhitneyH 13.43 +.06 -.26 WholeFd 66.30 +.63 +1.59 Windstrm 12.65 +.15 -.03 Winn-Dixie 6.78 -.03 -.05 Wintrust 34.56 -.13 -2.05 WonderA lf 5.94 +.17 +.84 Woodward 33.97 +.16 +.66 WrightM 15.85 +.09 +.19 Wynn u147.71 -.21 +9.25 XOMA rs 3.01 +.03 -.04 XenoPort 8.08 +.08 -.22 Xilinx 31.77 +.05 +.31 Xyratex 9.97 +.06 -.11 YRC Ww rs 2.02 +.09 +.08 Yahoo 16.85 -.02 +.23 Yongye 5.72 +.29 +.96 ZST Digtl d2.68 -1.68 -2.08 Zagg 8.29 +.18 +.14 Zalicus u2.89 +.03 +.41 Zhongpin 15.48 -.05 -.65 ZionBcp 23.66 +.19 +.47 Zipcar n d29.15 +.65 +1.99 Zix Corp 3.78 +.04 +.20 Zoran 10.75 -.05 +.56 Zumiez 28.75 -.72 -.20