| | 1-800 FLOWERS.COM | 3.00 | 2.88 | 3.02 | 2.88 | 4.17% | 14:57:00 |
| | 1st Century Bancshares | 4.80 | 4.55 | 4.80 | 4.80 | 5.49% | 14:41:00 |
| | 1st Constitution | 8.84 | 8.84 | 8.90 | 8.50 | -0.67% | 17/05 |
| | 1st Source Corp | 21.71 | 21.49 | 21.92 | 21.31 | 1.02% | 14:59:00 |
| | 1st United Bancorp | 5.93 | 5.92 | 5.95 | 5.89 | 0.17% | 14:50:00 |
| | 21st Century Hold | 4.00 | 3.98 | 4.06 | 3.98 | 0.50% | 14:43:00 |
| | 21Vianet Group | 11.98 | 12.25 | 12.20 | 11.70 | -2.20% | 14:59:00 |
| | 3SBio Inc | 13.59 | 13.70 | 13.88 | 13.51 | -0.80% | 14:59:00 |
| | 51job | 47.69 | 47.57 | 47.88 | 47.40 | 0.25% | 14:52:00 |
| | 8x8 Inc | 4.15 | 4.12 | 4.17 | 4.10 | 0.73% | 14:59:00 |
| | A. Schulman | 21.69 | 21.73 | 21.86 | 21.46 | -0.18% | 14:59:00 |
| | A.T. Cross Company | 10.16 | 9.90 | 10.55 | 9.82 | 2.63% | 14:51:00 |
| | A123 Systems | 0.890 | 0.883 | 0.900 | 0.880 | 0.80% | 14:57:00 |
| | AAON | 19.24 | 18.98 | 19.24 | 18.77 | 1.37% | 14:56:00 |
| | Aastrom Bioscienc | 2.118 | 2.160 | 2.150 | 2.099 | -1.97% | 14:58:00 |
| | ABAXIS | 33.24 | 33.57 | 33.62 | 33.13 | -0.97% | 14:59:00 |
| | ABIOMED | 23.12 | 23.15 | 23.47 | 22.79 | -0.13% | 14:59:00 |
| | Abraxas Petroleum | 2.65 | 2.53 | 2.65 | 2.51 | 4.74% | 14:59:00 |
| | Acacia Research Corp | 35.37 | 34.54 | 35.63 | 34.37 | 2.40% | 14:59:00 |
| | Acadia Healthcare | 16.76 | 16.48 | 16.90 | 16.21 | 1.70% | 14:58:00 |
| | ACADIA Pharmaceuticals | 1.458 | 1.500 | 1.513 | 1.440 | -2.80% | 14:57:00 |
| | Accelrys | 7.88 | 7.85 | 7.90 | 7.80 | 0.38% | 14:57:00 |
| | Access National Corp | 12.62 | 12.65 | 12.64 | 12.59 | -0.27% | 14:52:00 |
| | Accuray InCorped | 6.06 | 6.14 | 6.23 | 5.97 | -1.30% | 14:59:00 |
| | AcelRx Pharmaceuticals | 3.490 | 3.650 | 3.600 | 3.490 | -4.38% | 13:53:00 |
| | Aceto Corp | 8.30 | 8.29 | 8.35 | 8.26 | 0.12% | 14:53:00 |
| | Achillion Pharmaceuticals | 6.71 | 6.50 | 6.71 | 6.41 | 3.23% | 15:00:00 |
| | ACI Worldwide | 39.74 | 39.38 | 39.89 | 39.16 | 0.91% | 14:59:00 |
| | Acme Packet | 23.29 | 22.85 | 23.41 | 22.62 | 1.93% | 14:59:00 |
| | ACNB Corp | 14.66 | 14.66 | 14.66 | 14.61 | 0.34% | 17/05 |
| | Acorda Therapeutics | 21.78 | 22.91 | 22.64 | 21.04 | -4.93% | 14:59:00 |
| | Acorn Energy | 9.14 | 9.29 | 9.28 | 8.96 | -1.65% | 14:59:00 |
| | Actions semiconductor | 1.540 | 1.560 | 1.580 | 1.520 | -1.28% | 14:55:00 |
| | Active Power | 0.800 | 0.770 | 0.800 | 0.775 | 3.90% | 14:54:00 |
| | Activision Inc | 12.07 | 12.09 | 12.15 | 12.00 | -0.17% | 15:13:51 |
| | Actuate Corp | 6.90 | 6.86 | 6.93 | 6.83 | 0.58% | 14:59:00 |
| | Acura Pharmaceuticals | 2.61 | 2.62 | 2.66 | 2.53 | -0.38% | 14:58:00 |
| | Acxiom Inc | 13.33 | 13.21 | 13.35 | 13.03 | 0.91% | 14:59:00 |
| | ADA-ES | 23.29 | 24.00 | 24.34 | 22.86 | -2.96% | 14:57:00 |
| | Adams Golf | 10.78 | 10.78 | 10.80 | 10.78 | 0.02% | 14:50:00 |
| | Addus HomeCare | 4.00 | 4.02 | 4.01 | 4.00 | -0.44% | 13:55:00 |
| | ADDvantage Technologies | 2.25 | 2.25 | 2.25 | 2.21 | 0.00% | 17/05 |
| | Adept Technology | 4.91 | 5.15 | 5.20 | 4.80 | -4.66% | 14:36:00 |
| | Adobe Systems Inc | 31.76 | 32.01 | 32.06 | 31.61 | -0.78% | 15:14:55 |
| | ADTRAN Inc. | 29.43 | 29.20 | 29.68 | 29.26 | 0.79% | 15:14:49 |
| | Advanced Analogic Tech | 5.83 | 5.83 | 5.83 | 5.79 | 0.69% | 10/01 |
| | Advanced Energy | 13.14 | 13.07 | 13.20 | 13.02 | 0.54% | 15:11:38 |
| | Advent Software | 26.70 | 26.48 | 26.86 | 26.34 | 0.83% | 14:59:00 |
| | Advocat | 5.81 | 5.82 | 5.81 | 5.65 | -0.17% | 14:48:00 |
| | Aegerion Pharmaceuticals | 14.31 | 14.33 | 14.54 | 14.14 | -0.14% | 14:55:00 |
| | Aegion Corp | 16.17 | 16.19 | 16.24 | 15.91 | -0.12% | 14:58:00 |
| | Aehr Test Systems | 1.090 | 1.130 | 1.090 | 1.090 | -3.54% | 14:21:00 |
| | AEP Industries Inc | 34.19 | 33.73 | 34.23 | 33.60 | 1.36% | 13:56:00 |
| | AeroVironment | 22.30 | 22.41 | 22.47 | 22.11 | -0.49% | 14:59:00 |
| | AEterna Zentaris | 0.440 | 0.480 | 0.470 | 0.430 | -8.36% | 15:00:00 |
| | Aetrium Inc | 0.584 | 0.550 | 0.590 | 0.510 | 6.18% | 14:59:00 |
| | AFC Enterprises | 17.80 | 17.51 | 17.85 | 17.50 | 1.66% | 14:59:00 |
| | Affirmative Insurance | 0.450 | 0.450 | 0.521 | 0.450 | 0.00% | 17/05 |
| | Affymax | 13.26 | 13.39 | 13.44 | 13.11 | -0.97% | 14:59:00 |
| | Affymetrix Inc | 4.89 | 4.84 | 4.96 | 4.73 | 1.03% | 15:13:53 |
| | Agenus Inc | 5.62 | 5.78 | 5.80 | 5.59 | -2.77% | 14:58:00 |
| | Agilysys | 8.58 | 8.61 | 8.72 | 8.41 | -0.35% | 14:58:00 |
| | Air Methods Corp | 90.84 | 90.90 | 92.03 | 90.49 | -0.07% | 14:59:00 |
| | Air T | 9.36 | 9.45 | 9.36 | 9.36 | -0.93% | 14:06:00 |
| | Air Transport Services | 5.31 | 5.20 | 5.36 | 5.16 | 2.12% | 14:59:00 |
| | AirMedia Group | 2.34 | 2.36 | 2.61 | 2.29 | -0.85% | 15:14:07 |
| | Aixtron SE | 16.04 | 16.43 | 16.30 | 15.74 | -2.37% | 14:59:00 |
| | Akamai Technologies Inc | 28.89 | 29.29 | 29.42 | 28.87 | -1.37% | 15:15:04 |
| | Akorn | 12.98 | 12.88 | 13.02 | 12.79 | 0.82% | 14:59:00 |
| | Alaska Communications | 1.79 | 1.83 | 1.88 | 1.76 | -2.19% | 14:59:00 |
| | Albany Molecular | 3.00 | 2.97 | 3.01 | 2.96 | 1.18% | 15:00:00 |
| | Alexion Pharmaceuticals, Inc. | 84.42 | 84.35 | 84.66 | 83.12 | 0.08% | 15:15:04 |
| | Alexza Pharmaceuticals | 0.380 | 0.407 | 0.410 | 0.380 | -6.61% | 14:59:00 |
| | Alico | 23.12 | 23.03 | 23.45 | 22.46 | 0.39% | 14:59:00 |
| | Align Technology | 29.62 | 30.32 | 30.39 | 29.44 | -2.31% | 15:00:00 |
| | Alimera Sciences | 2.380 | 2.380 | 2.380 | 2.230 | 0.00% | 14:59:00 |
| | Alkermes Plc | 16.64 | 16.71 | 17.24 | 16.42 | -0.42% | 14:59:00 |
| | Allegiant Travel | 62.71 | 62.06 | 62.89 | 61.16 | 1.05% | 14:59:00 |
| | Alliance Bancorp | 11.75 | 11.70 | 11.75 | 11.75 | 0.43% | 14:11:00 |
| | Alliance Bankshares | 4.30 | 4.30 | 4.30 | 4.28 | 0.94% | 17/05 |
| | Alliance Fiber Optic | 8.10 | 8.14 | 8.14 | 8.10 | -0.49% | 14:11:00 |
| | Alliance Financial | 30.10 | 30.30 | 30.10 | 30.10 | -0.66% | 13:30:00 |
| | Alliance Holdings | 42.06 | 42.31 | 42.51 | 42.04 | -0.59% | 14:28:00 |
| | Alliance Resource | 58.21 | 58.83 | 59.26 | 58.10 | -1.05% | 14:53:00 |
| | Allied Healthcare | 3.23 | 3.23 | 3.23 | 3.23 | -1.22% | 17/05 |
| | Allied Motion Tech | 6.39 | 6.18 | 6.39 | 6.21 | 3.40% | 14:37:00 |
| | Allos Therapeutics | 1.795 | 1.800 | 1.800 | 1.790 | -0.28% | 15:00:00 |
| | Allot Communications | 22.24 | 22.49 | 22.70 | 21.89 | -1.11% | 14:58:00 |
| | Allscripts-Misys Healthcre Solution | 10.99 | 10.75 | 11.06 | 10.71 | 2.23% | 15:15:17 |
| | Almost Family Inc | 21.21 | 21.13 | 21.31 | 20.92 | 0.38% | 14:59:00 |
| | Alnylam Pharmaceuticals | 9.73 | 10.00 | 10.05 | 9.55 | -2.70% | 14:59:00 |
| | Alpha and Omega | 9.73 | 9.70 | 9.73 | 9.65 | 0.31% | 14:53:00 |
| | Alphatec Holdings | 1.735 | 1.680 | 1.755 | 1.680 | 3.27% | 14:58:00 |
| | Altair Nanotechnologies | 0.630 | 0.640 | 0.680 | 0.620 | -1.56% | 14:31:00 |
| | Altera Corp | 33.75 | 33.39 | 33.83 | 33.36 | 1.08% | 15:14:55 |
| | Alterra Capital | 22.88 | 23.06 | 22.97 | 22.72 | -0.17% | 14:59:00 |
| | Altisource Portfolio Solutions | 54.08 | 52.35 | 54.08 | 52.23 | 3.30% | 15:00:00 |
| | Alto Palermo SA | 13.950 | 14.450 | 14.000 | 13.950 | -3.46% | 14:41:00 |
| | Altra Holdings | 16.93 | 16.55 | 17.01 | 16.49 | 2.30% | 14:59:00 |
| | Alvarion Ltd | 0.482 | 0.460 | 0.500 | 0.460 | 4.74% | 14:59:00 |
| | AMAG Pharm | 12.97 | 12.85 | 13.02 | 12.75 | 0.93% | 14:58:00 |
| | Amarin Corp | 10.12 | 10.44 | 10.42 | 9.97 | -3.07% | 15:00:00 |
| | Amazon.com Inc | 216.22 | 218.36 | 219.54 | 215.47 | -0.98% | 15:15:11 |
| | Ambassadors Group | 5.13 | 5.02 | 5.13 | 5.01 | 2.19% | 14:40:00 |
| | Ambient Corp | 4.40 | 4.50 | 4.50 | 4.40 | -2.22% | 14:52:00 |
| | AMC Networks Inc | 40.12 | 40.00 | 40.27 | 39.67 | 0.29% | 14:59:00 |
| | Amedisys Inc | 10.01 | 9.84 | 10.06 | 9.84 | 1.73% | 14:59:00 |
| | Amer Cap Strat | 8.96 | 9.08 | 9.13 | 8.95 | -1.32% | 15:14:49 |
| | Amerco | 86.23 | 87.37 | 87.04 | 85.95 | -1.30% | 14:57:00 |
| | Ameriana Bancorp | 6.00 | 6.00 | 6.50 | 6.00 | 6.38% | 15/05 |
| | America First Tax | 5.73 | 5.63 | 5.77 | 5.73 | 1.73% | 14:44:00 |
| | America Movil SAB de CV | 24.24 | 24.24 | 24.43 | 24.00 | -0.66% | 17/05 |
| | American Capital Agency | 31.31 | 30.98 | 31.35 | 31.00 | 1.07% | 14:59:00 |
| | American Capital Mortgage | 23.52 | 23.27 | 23.57 | 23.27 | 1.06% | 15:00:00 |
| | American Caresource | 0.510 | 0.500 | 0.510 | 0.510 | 2.00% | 13:49:00 |
| | American Dental | 18.99 | 18.99 | 19.01 | 18.96 | 0.05% | 09/02 |
| | American Electric Tech | 4.51 | 4.40 | 4.54 | 4.21 | 2.50% | 14:27:00 |
| | American Independence Corp | 4.56 | 4.51 | 4.56 | 4.55 | 1.11% | 13:40:00 |
| | American Learning | 0.970 | 0.970 | 0.970 | 0.930 | 3.20% | 15/05 |
| | American National Bankshares | 23.21 | 23.21 | 23.25 | 22.95 | -0.81% | 17/05 |
| | American National Insurance | 68.48 | 68.61 | 69.22 | 68.48 | -0.19% | 14:30:00 |
| | American Pacific | 8.11 | 8.11 | 8.19 | 8.11 | 0.12% | 14:23:00 |
| | American Public Education | 28.26 | 28.05 | 28.38 | 27.90 | 0.75% | 14:59:00 |
| | American Railcar | 21.70 | 21.23 | 21.77 | 21.21 | 2.21% | 14:56:00 |
| | American Realty C | 11.00 | 10.85 | 11.00 | 10.85 | 1.38% | 13:57:00 |
| | American River Bankshares | 7.10 | 7.08 | 7.10 | 7.10 | 0.28% | 14:22:00 |
| | American Science | 49.62 | 49.70 | 50.00 | 49.42 | -0.16% | 14:58:00 |
| | American Software | 7.91 | 8.22 | 8.25 | 7.66 | -3.77% | 14:59:00 |
| | American Superconductor | 3.65 | 3.61 | 3.66 | 3.51 | 0.97% | 14:59:00 |
| | American Woodmark | 16.80 | 16.55 | 16.80 | 16.50 | 1.51% | 14:56:00 |
| | Americas Car-Mart | 42.41 | 42.17 | 42.98 | 42.17 | 0.57% | 14:56:00 |
| | Amerigon Inc | 12.72 | 12.75 | 12.79 | 12.59 | -0.24% | 14:58:00 |
| | Ameris Bancorp | 11.57 | 11.47 | 11.60 | 11.35 | 0.87% | 14:58:00 |
| | AMERISAFE | 26.61 | 26.65 | 26.82 | 26.49 | -0.15% | 14:59:00 |
| | AmeriServ | 2.750 | 2.860 | 2.810 | 2.750 | -3.84% | 14:27:00 |
| | Ameristar Casinos | 18.67 | 18.22 | 18.67 | 18.06 | 2.47% | 15:00:00 |
| | Ameritrans Capital | 0.141 | 0.141 | 0.170 | 0.140 | -29.46% | 02/05 |
| | Ames National Corp | 20.38 | 20.17 | 20.38 | 20.11 | 1.02% | 14:15:00 |
| | Amgen Inc | 69.25 | 70.54 | 70.55 | 69.14 | -1.83% | 15:14:40 |
| | Amicus Therapeutics | 4.84 | 4.88 | 4.89 | 4.66 | -0.82% | 14:51:00 |
| | Amkor Technology | 4.35 | 4.40 | 4.41 | 4.29 | -1.14% | 15:00:00 |
| | Ampal-American Israel | 0.160 | 0.154 | 0.165 | 0.154 | 3.90% | 14:45:00 |
| | Ampio Pharmaceuticals | 2.73 | 2.81 | 2.80 | 2.73 | -2.84% | 14:58:00 |
| | Amsurg Corp | 28.07 | 27.96 | 28.37 | 27.85 | 0.39% | 14:59:00 |
| | Amtech Systems | 4.32 | 4.46 | 4.46 | 4.23 | -3.14% | 14:57:00 |
| | AmTrust Financial | 28.67 | 28.72 | 28.72 | 28.46 | -0.17% | 15:00:00 |
| | Amylin Pharmaceuticals Inc | 27.25 | 27.21 | 27.39 | 26.77 | 0.15% | 15:14:58 |
| | Amyris | 1.68 | 1.69 | 1.71 | 1.62 | -0.59% | 15:00:00 |
| | Anacor Pharmaceuticals | 5.33 | 5.35 | 5.42 | 5.33 | -0.37% | 14:20:00 |
| | ANADIGICS | 2.01 | 2.00 | 2.05 | 1.99 | 0.50% | 14:58:00 |
| | Analogic Corp | 64.81 | 65.09 | 65.40 | 64.63 | -0.43% | 14:58:00 |
| | Analysts Internat | 3.79 | 3.80 | 3.85 | 3.79 | -0.21% | 14:55:00 |
| | Anaren | 19.07 | 18.96 | 19.15 | 18.74 | 0.58% | 14:56:00 |
| | Ancestry.com | 21.60 | 21.75 | 22.05 | 21.53 | -0.69% | 14:59:00 |
| | Anchor Bancorp | 10.75 | 10.75 | 10.75 | 10.50 | 0.04% | 17/05 |
| | Andatee China Marine | 2.42 | 2.49 | 2.44 | 2.42 | -2.85% | 14:57:00 |
| | Angeion Corp | 5.75 | 5.75 | 5.80 | 5.50 | 0.00% | 17/05 |
| | Angies List | 13.31 | 13.35 | 13.59 | 13.22 | -0.30% | 14:58:00 |
| | AngioDynamics | 12.34 | 12.30 | 12.36 | 12.16 | 0.33% | 14:59:00 |
| | Anika Therapeutics | 13.66 | 13.40 | 13.66 | 13.34 | 1.94% | 14:59:00 |
| | Annapolis Bancorp | 6.89 | 6.89 | 6.99 | 6.25 | 8.33% | 17/05 |
| | ANSYS | 61.14 | 61.11 | 61.42 | 59.78 | 0.05% | 14:59:00 |
| | Anthera Pharmaceuticals | 1.95 | 1.99 | 1.99 | 1.89 | -2.01% | 14:58:00 |
| | Apco Oil and Gas | 24.00 | 24.02 | 24.30 | 23.84 | -0.08% | 14:59:00 |
| | API Technologies | 3.56 | 3.50 | 3.64 | 3.48 | 1.71% | 14:59:00 |
| | Apogee Enterprise | 14.86 | 14.89 | 14.94 | 14.72 | -0.20% | 14:57:00 |
| | Apollo Group Inc | 32.02 | 31.88 | 32.25 | 31.99 | 0.44% | 15:14:55 |
| | Apollo Investment | 6.77 | 6.83 | 6.83 | 6.75 | -0.88% | 14:58:00 |
| | Apple Inc | 538.45 | 530.12 | 543.13 | 528.78 | 1.57% | 15:15:04 |
| | Appliance Recycling | 3.97 | 4.01 | 3.97 | 3.93 | -0.92% | 13:55:00 |
| | Applied Materials Inc | 10.51 | 10.48 | 10.67 | 10.46 | 0.29% | 15:14:28 |
| | Applied MicroCircuits | 5.47 | 5.55 | 5.57 | 5.43 | -1.44% | 14:58:00 |
| | Approach Resource | 29.40 | 29.35 | 29.62 | 28.47 | 0.17% | 14:59:00 |
| | Apricus Biosciences | 2.57 | 2.61 | 2.72 | 2.56 | -1.53% | 14:43:00 |
| | Arabian American | 9.28 | 9.28 | 9.65 | 9.07 | -1.07% | 30/03 |
| | Arc Wireless | 3.06 | 3.07 | 3.06 | 3.06 | -0.33% | 14:01:00 |
| | ARCA biopharma | 0.410 | 0.420 | 0.470 | 0.400 | -2.38% | 14:51:00 |
| | Arch Capital | 38.75 | 39.16 | 39.31 | 38.75 | -1.05% | 14:59:00 |
| | Archipelago Learning | 11.09 | 11.09 | 11.10 | 11.07 | 0.09% | 17/05 |
| | Arctic Cat Inc | 35.15 | 33.87 | 35.45 | 33.72 | 3.78% | 14:59:00 |
| | Ardea Biosciences | 31.75 | 31.69 | 31.75 | 31.69 | 0.19% | 14:59:00 |
| | Arden Group | 84.37 | 83.11 | 84.37 | 83.44 | 1.52% | 14:01:00 |
| | Arena Pharma | 5.58 | 5.70 | 5.70 | 5.53 | -2.11% | 15:14:13 |
| | Argo Group Intern | 28.53 | 28.65 | 28.55 | 28.41 | -0.42% | 14:59:00 |
| | Ariad Pharmaceuticals | 16.20 | 16.30 | 16.38 | 15.71 | -0.61% | 15:14:49 |
| | Ariba | 36.23 | 36.63 | 36.85 | 36.11 | -1.09% | 14:59:00 |
| | Ark Restaurants Corp | 14.55 | 14.59 | 14.55 | 14.55 | -0.26% | 13:30:00 |
| | Arkansas Best Corp | 12.73 | 12.65 | 12.80 | 12.63 | 0.63% | 14:59:00 |
| | ARM Holdings Plc | 22.39 | 22.35 | 22.45 | 22.14 | 0.18% | 14:59:00 |
| | Arotech Corp | 0.880 | 0.910 | 0.910 | 0.880 | -3.30% | 14:24:00 |
| | ArQule | 6.17 | 6.20 | 6.21 | 5.92 | -0.48% | 14:59:00 |
| | Array BioPharma Inc | 3.69 | 3.72 | 3.79 | 3.51 | -0.81% | 14:59:00 |
| | Arris Group Inc. | 11.86 | 11.96 | 12.00 | 11.82 | -0.84% | 15:14:55 |
| | Arrow Financial Corp | 23.59 | 23.61 | 23.75 | 23.53 | -0.08% | 14:54:00 |
| | Arrowhead Research Corp | 4.50 | 4.65 | 4.77 | 4.50 | -3.23% | 14:57:00 |
| | Artesian Resource | 19.25 | 19.46 | 19.58 | 19.23 | -1.08% | 14:59:00 |
| | ArthroCare Corp | 24.63 | 24.89 | 24.87 | 24.39 | -1.06% | 14:59:00 |
| | Arts-Way Manufacturing | 7.30 | 7.30 | 7.30 | 7.10 | 1.81% | 17/05 |
| | Aruba Networks | 14.43 | 15.30 | 15.00 | 14.11 | -5.69% | 15:13:51 |
| | ASB Bancorp | 13.80 | 13.81 | 13.80 | 13.80 | -0.07% | 14:01:00 |
| | Ascena Retail | 19.41 | 18.92 | 19.46 | 18.91 | 2.59% | 14:59:00 |
| | Ascent Capital | 51.60 | 50.52 | 51.62 | 50.21 | 2.14% | 14:58:00 |
| | Ascent Solar Tech | 0.532 | 0.531 | 0.600 | 0.531 | 0.15% | 14:30:00 |
| | Asia Entertainment | 4.77 | 4.95 | 5.04 | 4.66 | -3.56% | 14:40:00 |
| | Asia Pacific Wire | 2.80 | 2.80 | 2.80 | 2.75 | -6.75% | 17/05 |
| | AsiaInfo-Linkage | 11.30 | 11.42 | 11.46 | 11.30 | -1.05% | 14:59:00 |
| | ASM International NV | 36.43 | 36.26 | 36.99 | 36.30 | 0.47% | 14:51:00 |
| | ASML Holding NV | 45.48 | 45.17 | 45.64 | 45.15 | 0.69% | 14:59:00 |
| | Aspen Technology | 21.23 | 21.59 | 21.60 | 21.22 | -1.67% | 14:59:00 |
| | AspenBio Pharma | 0.560 | 0.640 | 0.640 | 0.550 | -12.50% | 14:51:00 |
| | Asset Acceptance | 5.57 | 5.61 | 5.60 | 5.56 | -0.71% | 14:36:00 |
| | Associated Banc-Corp | 12.62 | 12.63 | 12.77 | 12.57 | -0.08% | 14:59:00 |
| | Asta Funding | 8.68 | 8.72 | 8.87 | 8.58 | -0.46% | 14:45:00 |
| | Astea International | 2.63 | 2.63 | 2.72 | 2.57 | -0.75% | 17/05 |
| | Astec Industries | 28.42 | 28.38 | 29.01 | 28.36 | 0.14% | 14:59:00 |
| | Astex Pharmaceuticals | 1.610 | 1.630 | 1.630 | 1.600 | -1.23% | 14:58:00 |
| | Astro-Med | 8.12 | 8.07 | 8.12 | 8.12 | 0.62% | 14:35:00 |
| | Astronics Corp | 26.63 | 26.66 | 26.89 | 26.58 | -0.11% | 14:57:00 |
| | Astrotech Corp | 1.131 | 1.140 | 1.150 | 1.110 | -0.81% | 14:54:00 |
| | Asure Software Inc | 4.50 | 4.50 | 4.66 | 4.40 | 0.00% | 14:45:00 |
| | ATA Inc | 6.80 | 6.80 | 6.80 | 6.75 | 0.74% | 17/05 |
| | athenahealth | 72.27 | 72.00 | 72.83 | 71.73 | 0.38% | 14:59:00 |
| | Athens Bancshares | 14.20 | 14.20 | 14.20 | 14.20 | -0.25% | 14:42:00 |
| | Athersys | 1.350 | 1.420 | 1.460 | 1.350 | -4.93% | 14:58:00 |
| | Atlantic American | 2.750 | 2.730 | 2.750 | 2.470 | 0.73% | 14:56:00 |
| | Atlantic Coast Federal Corp | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 14/05 |
| | Atlantic Tele-Net | 35.43 | 34.82 | 35.71 | 34.62 | 1.75% | 14:58:00 |
| | Atlas Air Worldwide | 46.31 | 45.78 | 46.50 | 45.68 | 1.16% | 14:59:00 |
| | Atmel Corp. | 7.17 | 7.26 | 7.28 | 7.14 | -1.24% | 15:13:53 |
| | ATMI Inc | 19.55 | 19.53 | 19.57 | 19.30 | 0.10% | 14:59:00 |
| | ATP Oil & Gas Cor | 5.43 | 5.53 | 5.60 | 5.16 | -1.81% | 15:00:00 |
| | AtriCure | 8.25 | 8.34 | 8.31 | 8.14 | -1.08% | 14:58:00 |
| | ATRION Corp | 231.02 | 230.00 | 231.02 | 228.37 | 0.44% | 14:06:00 |
| | Auburn National B | 23.96 | 23.96 | 23.96 | 23.27 | 1.74% | 16/05 |
| | AudioCodes Ltd | 1.87 | 1.94 | 1.90 | 1.82 | -3.61% | 14:59:00 |
| | Australia Acquisition Corp | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 17/05 |
| | AuthenTec | 3.91 | 3.70 | 3.92 | 3.76 | 5.68% | 14:59:00 |
| | Authentidate Hold | 0.719 | 0.700 | 0.719 | 0.700 | 2.64% | 14:58:00 |
| | Autobytel Inc | 0.769 | 0.770 | 0.770 | 0.704 | -0.17% | 14:37:00 |
| | Autodesk Inc | 29.27 | 34.73 | 31.74 | 28.53 | -15.72% | 15:15:14 |
| | Automatic Data Processing Inc | 52.24 | 52.52 | 52.66 | 52.15 | -0.53% | 15:14:58 |
| | AutoNavi Holdings | 11.50 | 11.52 | 11.67 | 11.41 | -0.17% | 14:58:00 |
| | Auxilium Pharmaceuticals | 17.83 | 18.33 | 18.72 | 17.67 | -2.73% | 14:58:00 |
| | Avago Technologies | 30.06 | 30.07 | 30.24 | 29.80 | -0.03% | 15:14:58 |
| | Avanir Pharmaceuticals | 2.79 | 2.86 | 2.88 | 2.70 | -2.45% | 14:59:00 |
| | Avatar Holdings I | 12.04 | 12.04 | 12.11 | 11.50 | 3.70% | 15/02 |
| | AVEO Pharmaceuticals | 11.35 | 11.57 | 11.67 | 11.12 | -1.90% | 14:59:00 |
| | AVI BioPharma | 0.640 | 0.668 | 0.670 | 0.630 | -4.25% | 14:59:00 |
| | Aviat Networks | 2.410 | 2.490 | 2.510 | 2.410 | -3.21% | 14:48:00 |
| | Avid Technology | 7.06 | 7.09 | 7.20 | 7.00 | -0.42% | 14:58:00 |
| | Avis Budget Group | 13.83 | 13.72 | 13.97 | 13.60 | 0.80% | 14:59:00 |
| | Aware | 5.58 | 5.58 | 5.60 | 5.58 | 0.00% | 14:53:00 |
| | Axcelis Tech | 1.060 | 1.080 | 1.090 | 1.040 | -1.83% | 14:55:00 |
| | AXT Inc | 3.87 | 3.77 | 3.87 | 3.76 | 2.65% | 14:59:00 |
| | B Communicationsons | 5.10 | 5.10 | 5.49 | 5.10 | -9.89% | 14:06:00 |
| | B.O.S. Better Onl | 0.710 | 0.710 | 0.730 | 0.710 | -6.57% | 14:18:00 |
| | Baidu | 119.76 | 117.40 | 121.02 | 117.97 | 2.01% | 15:14:58 |
| | Balchem Corp | 29.21 | 28.88 | 29.22 | 28.73 | 1.14% | 14:57:00 |
| | Baldwin & Lyons (A) | 23.00 | 23.00 | 23.33 | 21.24 | -1.37% | 17/05 |
| | Baldwin & Lyons (B) | 21.15 | 21.11 | 21.17 | 20.76 | 1.39% | 14:18:00 |
| | Ballard Power Systems Inc | 1.22 | 1.23 | 1.27 | 1.21 | -0.81% | 14:43:38 |
| | BancFirst Corp | 38.29 | 38.10 | 38.31 | 37.53 | 0.50% | 14:54:00 |
| | BancTrust Financial | 1.900 | 1.939 | 2.000 | 1.900 | -2.01% | 14:30:00 |
| | Bank Mutual Corp | 3.51 | 3.47 | 3.53 | 3.45 | 1.15% | 14:59:00 |
| | Bank of Commerce | 3.95 | 3.95 | 4.04 | 3.95 | -1.50% | 17/05 |
| | Bank of Marin Ban | 35.81 | 35.75 | 35.86 | 35.75 | 0.17% | 14:02:00 |
| | Bank of South Car | 11.41 | 11.41 | 11.41 | 11.41 | 0.97% | 16/05 |
| | Bank of the Carol | 0.350 | 0.350 | 0.355 | 0.350 | -1.44% | 05/03 |
| | Bank of the Ozark | 29.66 | 29.75 | 29.81 | 29.54 | -0.30% | 14:58:00 |
| | Bank Of Virginia | 0.860 | 0.850 | 0.861 | 0.860 | 1.18% | 14:32:00 |
| | BankFinancial Corp | 7.15 | 7.04 | 7.15 | 6.93 | 1.56% | 14:45:00 |
| | Banner Corp | 19.62 | 19.53 | 19.75 | 19.50 | 0.46% | 15:00:00 |
| | Barrett Business | 19.95 | 20.08 | 20.00 | 19.76 | -0.65% | 14:55:00 |
| | Bassett Furniture | 9.46 | 9.86 | 9.89 | 9.36 | -4.06% | 14:56:00 |
| | BBCN Bancorp | 10.85 | 10.80 | 10.89 | 10.76 | 0.46% | 14:58:00 |
| | BCB Bancorp | 10.17 | 10.38 | 10.53 | 10.16 | -2.02% | 14:50:00 |
| | BCD Semiconductor | 4.70 | 5.00 | 5.23 | 4.61 | -5.99% | 14:58:00 |
| | BCSB Bancorp | 14.79 | 13.89 | 14.79 | 14.79 | 6.48% | 13:30:00 |
| | BE Aerospace | 42.33 | 42.26 | 42.53 | 42.00 | 0.17% | 14:59:00 |
| | Beacon Federal | 13.50 | 13.50 | 13.50 | 13.50 | 0.90% | 17/05 |
| | Beacon Roofing | 24.83 | 24.35 | 24.86 | 24.21 | 1.97% | 14:59:00 |
| | Beasley Broadcast | 5.49 | 5.67 | 5.59 | 5.46 | -3.17% | 14:37:00 |
| | bebe stores | 6.20 | 6.11 | 6.37 | 6.10 | 1.47% | 15:00:00 |
| | Bed Bath & Beyond Inc | 69.18 | 69.16 | 69.90 | 68.99 | 0.03% | 15:14:28 |
| | Bel Fuse Inc (A) | 18.10 | 18.10 | 18.13 | 18.10 | -3.31% | 17/05 |
| | Bel Fuse Inc (B) | 17.25 | 17.17 | 17.27 | 17.06 | 0.47% | 14:52:00 |
| | Beneficial Mutual | 8.78 | 8.73 | 8.78 | 8.67 | 0.57% | 14:57:00 |
| | Benihana Inc | 13.35 | 13.48 | 13.45 | 13.17 | -0.96% | 14:59:00 |
| | Berkshire Bancorp | 8.49 | 8.12 | 8.49 | 8.07 | 4.56% | 14:30:00 |
| | Berkshire Hills B | 22.24 | 22.44 | 22.34 | 22.15 | -0.89% | 14:55:00 |
| | BG Medicine | 3.90 | 3.85 | 3.92 | 3.79 | 1.30% | 14:59:00 |
| | BGC Partners | 6.12 | 6.00 | 6.14 | 6.02 | 2.00% | 14:59:00 |
| | Bidz.com | 0.750 | 0.490 | 0.760 | 0.710 | 53.06% | 14:57:00 |
| | Big 5 Sporting Go | 6.73 | 6.69 | 6.79 | 6.68 | 0.60% | 14:52:00 |
| | Bio-Reference Lab | 19.84 | 20.53 | 20.77 | 19.80 | -3.36% | 14:59:00 |
| | Bioanalytical Sys | 1.180 | 1.170 | 1.180 | 1.180 | 0.85% | 13:35:00 |
| | BioClinica | 5.06 | 5.14 | 5.15 | 5.00 | -1.56% | 14:55:00 |
| | BioCryst Pharmaceuticals | 3.35 | 3.41 | 3.40 | 3.25 | -1.61% | 14:56:00 |
| | Biodel Inc | 0.620 | 0.668 | 0.668 | 0.616 | -7.25% | 14:32:00 |
| | BioDelivery | 3.570 | 4.080 | 4.100 | 3.570 | -12.50% | 14:59:00 |
| | BioFuel Energy | 0.311 | 0.330 | 0.340 | 0.290 | -5.82% | 14:58:00 |
| | Biogen Idec Inc | 132.37 | 132.88 | 133.22 | 130.51 | -0.38% | 15:14:55 |
| | BioLase Tech | 2.47 | 2.41 | 2.49 | 2.34 | 2.49% | 14:56:00 |
| | BioLineRx Ltd | 2.41 | 2.46 | 2.41 | 2.41 | -2.04% | 14:38:00 |
| | BioMarin Pharmaceuticals | 37.28 | 37.18 | 37.54 | 36.79 | 0.27% | 15:00:00 |
| | BioMimetic Therapeutics | 2.27 | 2.30 | 2.30 | 2.22 | -1.30% | 14:46:00 |
| | Bionovo | 0.121 | 0.121 | 0.150 | 0.120 | -16.55% | 06/02 |
| | BioSante Pharmaceuticals | 0.354 | 0.376 | 0.372 | 0.342 | -5.95% | 14:59:00 |
| | BioScrip | 7.07 | 7.10 | 7.13 | 7.00 | -0.42% | 15:00:00 |
| | BioSpecifics Tech | 16.00 | 15.75 | 16.00 | 15.66 | 1.59% | 14:22:00 |
| | Biostar Pharmaceuticals | 1.330 | 1.310 | 1.340 | 1.250 | 1.53% | 14:43:00 |
| | Birner Dental Man | 16.45 | 16.45 | 16.84 | 16.45 | -2.32% | 16/05 |
| | Bitstream Inc | 4.32 | 4.32 | 4.48 | 4.30 | -3.79% | 19/03 |
| | BJs Restaurants | 44.50 | 43.94 | 44.58 | 43.82 | 1.27% | 14:59:00 |
| | Black Box Corp | 21.91 | 21.79 | 21.98 | 21.75 | 0.55% | 14:59:00 |
| | Black Diamond | 9.05 | 9.05 | 9.13 | 9.01 | 0.00% | 14:54:00 |
| | Blackbaud | 26.49 | 25.49 | 26.54 | 25.47 | 3.92% | 15:00:00 |
| | Blackrock Kelso Capital | 9.17 | 9.10 | 9.28 | 9.11 | 0.77% | 14:54:00 |
| | Blue Dolphin Ener | 9.59 | 9.59 | 11.10 | 9.00 | -9.10% | 27/02 |
| | Blue Nile | 29.79 | 29.67 | 30.29 | 29.51 | 0.40% | 15:00:00 |
| | Blue Wolf Mongoli | 10.10 | 10.10 | 10.10 | 10.10 | 4.66% | 02/05 |
| | Bluefly | 1.67 | 1.70 | 1.67 | 1.67 | -1.76% | 14:14:00 |
| | Blueknight Energy | 6.79 | 6.70 | 6.85 | 6.79 | 1.34% | 13:41:00 |
| | BluePhoenix Solut | 2.330 | 2.330 | 2.330 | 2.330 | -2.51% | 26/01 |
| | BMC Software | 42.26 | 42.38 | 42.75 | 41.95 | -0.28% | 15:15:04 |
| | BNC Bancorp | 7.63 | 7.63 | 7.90 | 7.50 | -0.39% | 17/05 |
| | Bob Evans Farms | 39.68 | 39.09 | 39.71 | 38.84 | 1.51% | 14:59:00 |
| | Body Central Corp | 14.60 | 14.76 | 14.97 | 14.54 | -1.08% | 14:59:00 |
| | BofI Holding | 18.79 | 18.81 | 18.91 | 18.67 | -0.11% | 14:49:00 |
| | Boingo Wireless | 10.24 | 10.20 | 10.31 | 10.04 | 0.39% | 14:58:00 |
| | BOK Financial Corp | 56.00 | 55.81 | 56.30 | 55.75 | 0.34% | 14:52:00 |
| | Bolt Technology C | 12.87 | 12.39 | 12.87 | 12.37 | 3.87% | 14:56:00 |
| | Bona Film Group L | 5.88 | 5.90 | 5.96 | 5.81 | -0.30% | 14:44:00 |
| | Bonso Electronics | 1.080 | 1.080 | 1.100 | 1.080 | -4.42% | 17/05 |
| | Books-A-Million | 3.06 | 3.05 | 3.09 | 3.06 | 0.37% | 14:39:00 |
| | Boston Private Fi | 8.91 | 8.90 | 9.02 | 8.87 | 0.11% | 14:59:00 |
| | Bottomline Techno | 18.51 | 18.32 | 18.59 | 18.18 | 1.04% | 14:57:00 |
| | Bravo Brio Restau | 18.02 | 18.17 | 18.26 | 17.94 | -0.83% | 14:53:00 |
| | BreitBurn Energy | 17.21 | 17.22 | 17.35 | 17.07 | -0.06% | 14:59:00 |
| | Bridge Bancorp | 19.30 | 19.20 | 19.30 | 19.11 | 0.52% | 13:36:00 |
| | Bridge Capital Ho | 14.81 | 14.84 | 14.81 | 14.81 | -0.20% | 13:30:00 |
| | Bridgeline Digita | 1.390 | 1.490 | 1.490 | 1.370 | -6.71% | 14:54:00 |
| | Bridgford Foods C | 8.80 | 8.78 | 8.80 | 8.80 | 0.23% | 14:07:00 |
| | Brightpoint | 5.14 | 5.22 | 5.20 | 5.12 | -1.53% | 15:00:00 |
| | Britton & Koontz | 8.00 | 8.00 | 8.08 | 7.93 | -0.62% | 17/05 |
| | Broadcom Corp A | 31.68 | 31.30 | 31.90 | 31.34 | 1.21% | 15:15:14 |
| | BroadSoft | 27.73 | 27.06 | 28.03 | 26.52 | 2.48% | 15:00:00 |
| | BroadVision | 13.46 | 13.49 | 13.80 | 13.17 | -0.22% | 14:59:00 |
| | Broadway Financial | 1.370 | 1.370 | 1.490 | 1.370 | -8.05% | 13:33:00 |
| | Broadwind Energy | 0.306 | 0.301 | 0.312 | 0.285 | 1.66% | 15:00:00 |
| | Brocade Communications | 4.78 | 4.94 | 4.99 | 4.76 | -3.24% | 14:56:58 |
| | Brookline Bancorp | 9.01 | 9.00 | 9.04 | 8.91 | 0.11% | 14:57:00 |
| | Brooklyn Federal | 0.842 | 0.842 | 0.844 | 0.842 | -0.31% | 06/01 |
| | Brooks Automation | 10.00 | 9.92 | 10.01 | 9.72 | 0.81% | 14:59:00 |
| | Bruker Corp | 14.52 | 14.62 | 14.77 | 14.49 | -0.68% | 15:00:00 |
| | Bryn Mawr Bank Co | 20.31 | 20.20 | 20.37 | 20.15 | 0.54% | 14:56:00 |
| | BSB Bancorp | 12.78 | 12.87 | 12.89 | 12.76 | -0.70% | 14:52:00 |
| | BSD Medical Corp | 1.70 | 1.75 | 1.73 | 1.70 | -2.69% | 14:59:00 |
| | BSQUARE Corp | 2.59 | 2.58 | 2.60 | 2.55 | 0.39% | 14:30:00 |
| | BTU International | 2.84 | 2.81 | 2.84 | 2.80 | 1.07% | 14:58:00 |
| | Buffalo Wild Wing | 84.66 | 83.52 | 84.92 | 83.10 | 1.36% | 14:59:00 |
| | Builders FirstSou | 3.63 | 3.83 | 3.82 | 3.61 | -5.35% | 14:59:00 |
| | Burcon NutraScien | 7.100 | 7.100 | 7.100 | 6.780 | 8.23% | 16/05 |
| | C&F Financial Corp | 33.86 | 33.95 | 33.89 | 33.39 | -0.27% | 14:10:00 |
| | C.H. Robinson Worldwide Inc | 59.51 | 59.64 | 60.14 | 59.38 | -0.22% | 15:15:14 |
| | CA Technologies | 25.20 | 25.65 | 25.61 | 25.16 | -1.75% | 15:15:14 |
| | Cabot microelectr | 32.67 | 32.43 | 32.91 | 32.45 | 0.74% | 15:13:36 |
| | Cache | 4.82 | 4.58 | 4.82 | 4.49 | 5.15% | 14:31:00 |
| | Cadence Design System Inc | 10.10 | 10.11 | 10.13 | 9.97 | -0.10% | 15:13:51 |
| | Cadence Pharmaceuticals | 2.94 | 3.10 | 3.09 | 2.93 | -5.00% | 15:00:00 |
| | Cadiz | 7.87 | 7.80 | 7.97 | 7.70 | 0.90% | 14:59:00 |
| | Cal-Maine Foods | 37.81 | 38.09 | 38.49 | 37.78 | -0.74% | 14:59:00 |
| | Calamos Asset Management | 11.32 | 11.16 | 11.34 | 11.09 | 1.43% | 14:59:00 |
| | CalAmp Corp | 6.31 | 6.15 | 6.31 | 6.16 | 2.60% | 14:57:00 |
| | Calavo Growers | 28.97 | 29.00 | 29.33 | 28.97 | -0.10% | 14:58:00 |
| | California First | 15.25 | 15.27 | 15.25 | 15.25 | -0.13% | 13:30:00 |
| | Callidus Software | 5.05 | 4.79 | 5.10 | 4.79 | 5.43% | 14:58:00 |
| | Calumet Specialty | 22.27 | 22.94 | 22.86 | 22.00 | -2.93% | 14:59:00 |
| | Cambium Learning | 1.35 | 1.37 | 1.40 | 1.35 | -1.46% | 14:33:00 |
| | Camco Financial | 2.260 | 2.260 | 2.470 | 2.250 | -1.74% | 16/05 |
| | Camden National | 32.15 | 31.85 | 32.34 | 31.78 | 0.94% | 14:59:00 |
| | Camtek Ltd | 2.329 | 2.380 | 2.329 | 2.329 | -2.14% | 14:22:00 |
| | Canadian Solar | 2.76 | 2.95 | 3.02 | 2.68 | -6.44% | 15:00:00 |
| | Canterbury Park | 13.27 | 13.45 | 13.50 | 13.27 | -1.34% | 14:04:00 |
| | Cape Bancorp | 8.23 | 8.07 | 8.23 | 8.02 | 1.98% | 13:35:00 |
| | Capella Education | 30.98 | 30.72 | 30.98 | 30.44 | 0.85% | 14:59:00 |
| | Capital Bank Corp | 2.28 | 2.17 | 2.30 | 2.10 | 5.07% | 14:55:00 |
| | Capital City Bank | 6.57 | 6.69 | 6.62 | 6.56 | -1.79% | 14:58:00 |
| | Capital Product Partners | 7.51 | 7.57 | 7.68 | 7.45 | -0.79% | 14:59:00 |
| | Capital Southwest | 103.90 | 102.77 | 104.05 | 101.96 | 1.10% | 14:12:00 |
| | Capitol Federal Financial | 11.83 | 11.86 | 11.89 | 11.80 | -0.25% | 15:00:00 |
| | Capstone Turbine Corp | 1.02 | 1.01 | 1.02 | 1.02 | -0.74% | 13:30:05 |
| | Carbonite | 8.86 | 8.85 | 8.92 | 8.52 | 0.11% | 14:54:00 |
| | Cardica | 1.91 | 1.94 | 1.96 | 1.88 | -1.55% | 14:58:00 |
| | Cardinal Financial | 11.74 | 11.58 | 11.74 | 11.51 | 1.38% | 14:56:00 |
| | Cardiome Pharma | 0.42 | 0.44 | 0.46 | 0.41 | -4.05% | 14:58:00 |
| | CardioNet | 2.13 | 2.22 | 2.20 | 2.13 | -4.05% | 14:56:00 |
| | Cardiovascular | 9.41 | 9.13 | 9.45 | 9.16 | 3.07% | 14:55:00 |
| | Cardtronics | 28.93 | 29.10 | 29.71 | 28.91 | -0.58% | 14:59:00 |
| | Career Education | 6.49 | 6.51 | 6.60 | 6.42 | -0.31% | 14:58:00 |
| | Caribou Coffee | 10.49 | 10.48 | 10.67 | 10.41 | 0.10% | 14:59:00 |
| | Carmike Cinemas | 14.48 | 14.50 | 14.61 | 14.25 | -0.13% | 15:00:00 |
| | Carolina Bank | 5.51 | 5.80 | 5.74 | 5.49 | -5.00% | 14:38:00 |
| | Carolina Trust | 2.79 | 2.79 | 2.79 | 2.70 | 3.33% | 15/05 |
| | Carrizo Oil & Gas | 26.07 | 25.75 | 26.17 | 25.33 | 1.24% | 14:59:00 |
| | Carrollton Bancor | 5.45 | 5.45 | 5.64 | 5.06 | -0.91% | 16/05 |
| | Carrols Restauran | 5.25 | 5.21 | 5.34 | 5.21 | 0.72% | 14:55:00 |
| | Carver Bancorp | 4.95 | 5.09 | 4.95 | 4.95 | -2.75% | 13:30:00 |
| | CAS Medical Systems Inc | 1.910 | 2.040 | 2.000 | 1.910 | -6.37% | 14:55:00 |
| | Cascade Bancorp | 4.86 | 4.88 | 5.05 | 4.83 | -0.49% | 14:13:00 |
| | Cascade Microtech | 4.76 | 4.65 | 4.76 | 4.71 | 2.45% | 14:47:00 |
| | Casella Waste Sys | 5.68 | 5.56 | 5.69 | 5.52 | 2.16% | 14:58:00 |
| | Caseys General | 57.74 | 56.47 | 58.12 | 56.27 | 2.25% | 15:00:00 |
| | Cass Information | 38.26 | 38.35 | 38.76 | 38.09 | -0.23% | 14:39:00 |
| | Casual Male | 2.82 | 2.91 | 2.85 | 2.76 | -3.09% | 14:59:00 |
| | Catalyst Health | 87.06 | 86.96 | 87.22 | 86.74 | 0.12% | 14:59:00 |
| | Catalyst Pharmaceuticals | 0.920 | 0.864 | 0.920 | 0.890 | 6.48% | 14:50:00 |
| | Cathay General | 15.94 | 15.89 | 16.14 | 15.82 | 0.31% | 14:59:00 |
| | Cavco Industries | 43.51 | 43.95 | 44.36 | 43.34 | -1.00% | 14:47:00 |
| | Cavium | 23.53 | 23.76 | 24.02 | 23.22 | -0.97% | 14:59:00 |
| | Cazador Acquisition | 9.89 | 9.89 | 9.89 | 9.88 | 0.20% | 14/05 |
| | Cbeyond | 6.56 | 6.56 | 6.59 | 6.52 | 0.00% | 14:58:00 |
| | CBOE Holdings | 24.92 | 24.56 | 24.92 | 24.66 | 1.47% | 14:59:00 |
| | CE Franklin Ltd | 9.13 | 9.15 | 9.13 | 9.13 | -0.22% | 14:06:00 |
| | CECO Environmenta | 7.17 | 7.11 | 7.20 | 7.11 | 0.77% | 14:59:00 |
| | Celgene Corp | 68.52 | 69.07 | 69.33 | 68.23 | -0.80% | 15:15:14 |
| | Cell Therapeutics Inc | 0.927 | 0.928 | 0.946 | 0.922 | -0.04% | 14:58:00 |
| | Celldex Therapeutics | 4.17 | 4.27 | 4.40 | 4.10 | -2.34% | 14:59:00 |
| | Celsion Corp. | 1.80 | 1.80 | 1.83 | 1.74 | 0.00% | 15:11:56 |
| | Cent Euro Dstrb | 4.16 | 4.26 | 4.30 | 4.08 | -2.35% | 15:05:43 |
| | Centaurus 2002 | 9.38 | 9.36 | 9.49 | 9.33 | 0.16% | 14:59:00 |
| | Center Bancorp | 10.11 | 10.02 | 10.11 | 9.96 | 0.90% | 14:58:00 |
| | CenterState Banks | 7.65 | 7.55 | 7.70 | 7.53 | 1.32% | 14:59:00 |
| | Central Bancorp | 30.52 | 30.48 | 30.53 | 30.52 | 0.13% | 14:11:00 |
| | Central European | 6.59 | 6.57 | 6.77 | 6.55 | 0.30% | 15:00:00 |
| | Central Federal | 1.580 | 1.580 | 1.580 | 1.580 | -14.22% | 17/05 |
| | Central Garden & Pet Co. | 9.20 | 9.24 | 9.34 | 9.20 | -0.43% | 14:59:00 |
| | Central Valley | 7.03 | 7.03 | 7.25 | 6.79 | 1.15% | 17/05 |
| | Central Virginia | 0.830 | 0.830 | 0.870 | 0.810 | -3.49% | 11/05 |
| | Century Aluminum | 6.73 | 6.83 | 6.98 | 6.65 | -1.46% | 14:59:00 |
| | Century Bancorp | 27.44 | 27.65 | 27.44 | 27.44 | -0.76% | 13:30:00 |
| | Century Casinos | 2.94 | 3.03 | 3.04 | 2.90 | -2.90% | 14:41:00 |
| | CEPHEID | 36.17 | 36.43 | 36.85 | 35.89 | -0.71% | 14:59:00 |
| | Ceradyne | 24.67 | 24.13 | 24.67 | 24.00 | 2.23% | 14:56:00 |
| | Ceragon Networks | 8.43 | 8.46 | 8.45 | 8.34 | -0.41% | 14:55:00 |
| | Cereplast | 0.460 | 0.460 | 0.500 | 0.460 | -2.11% | 14:38:00 |
| | Cerner Corp | 78.02 | 78.01 | 78.43 | 77.16 | 0.01% | 15:14:16 |
| | Cerus Corp | 3.35 | 3.46 | 3.47 | 3.35 | -3.18% | 14:58:00 |
| | CEVA | 15.91 | 15.88 | 16.25 | 15.82 | 0.19% | 14:58:00 |
| | CFS Bancorp | 5.40 | 5.40 | 5.55 | 5.40 | 0.37% | 16/05 |
| | Champion Industries | 0.700 | 0.700 | 0.770 | 0.650 | -6.67% | 17/05 |
| | Changyou.com Ltd | 22.48 | 22.24 | 22.55 | 22.17 | 1.08% | 14:59:00 |
| | Charles & Colvard | 3.89 | 3.99 | 4.00 | 3.80 | -2.51% | 14:43:00 |
| | Charm Communications | 9.40 | 9.45 | 9.40 | 9.10 | -0.53% | 14:57:00 |
| | Charming Shoppes | 7.32 | 7.31 | 7.33 | 7.32 | 0.14% | 14:59:00 |
| | Chart Industries | 63.68 | 62.94 | 63.84 | 62.10 | 1.18% | 15:00:00 |
| | Charter Communications | 63.31 | 63.34 | 63.90 | 62.76 | -0.04% | 14:59:00 |
| | Charter Financial | 8.72 | 8.75 | 8.72 | 8.72 | -0.34% | 13:30:00 |
| | Check Point Soft Tech Ltd | 53.13 | 53.58 | 53.76 | 52.54 | -0.84% | 15:15:05 |
| | Chelsea Therapeutics | 2.04 | 2.03 | 2.04 | 1.96 | 0.49% | 14:59:00 |
| | Chemical Financial | 21.30 | 21.14 | 21.46 | 21.09 | 0.76% | 14:55:00 |
| | Cherokee Inc | 11.13 | 11.35 | 11.30 | 11.08 | -1.95% | 14:58:00 |
| | Cheviot Financial | 8.54 | 8.69 | 8.54 | 8.54 | -1.69% | 14:08:00 |
| | Chicopee Bancorp | 14.30 | 14.22 | 14.30 | 14.27 | 0.53% | 14:39:00 |
| | China Advanced | 1.65 | 1.72 | 1.68 | 1.65 | -4.02% | 14:21:00 |
| | China Auto Logist | 0.600 | 0.600 | 0.650 | 0.580 | -11.76% | 14:56:00 |
| | China Automotive | 3.88 | 3.92 | 3.96 | 3.84 | -1.02% | 14:50:00 |
| | China BAK Battery | 0.652 | 0.660 | 0.700 | 0.652 | -1.18% | 14:55:00 |
| | China Biologic Products | 8.42 | 8.23 | 8.49 | 8.14 | 2.31% | 14:19:00 |
| | China Ceramics | 3.03 | 3.00 | 3.06 | 2.98 | 1.00% | 14:46:00 |
| | China CGame | 0.213 | 0.213 | 0.280 | 0.213 | -24.10% | 17/02 |
| | China Direct | 0.350 | 0.360 | 0.370 | 0.340 | -2.78% | 14:56:00 |
| | China Finance Onlilne | 1.640 | 1.560 | 1.640 | 1.580 | 5.13% | 14:58:00 |
| | China Gerui | 2.25 | 2.25 | 2.33 | 2.25 | 0.00% | 14:58:00 |
| | China Grentech | 3.11 | 3.11 | 3.14 | 3.10 | -0.32% | 17/04 |
| | China Growth Equity | 9.740 | 9.740 | 9.740 | 9.620 | 0.41% | 16/05 |
| | China HGS Real Estate | 0.750 | 0.750 | 0.790 | 0.750 | -2.72% | 14:20:00 |
| | China Housing &Land Develop | 1.680 | 1.650 | 1.680 | 1.650 | 1.82% | 14:48:00 |
| | China Information | 1.101 | 1.100 | 1.160 | 1.080 | 0.06% | 14:56:00 |
| | China Jo-Jo Drugs | 0.945 | 0.950 | 0.955 | 0.945 | -0.51% | 14:44:00 |
| | China Lodging Gro | 12.02 | 12.00 | 12.08 | 11.92 | 0.17% | 14:54:00 |
| | China Medical Tech | 1.82 | 1.82 | 1.97 | 1.80 | -3.70% | 06/02 |
| | China Natural | 6.68 | 6.71 | 6.71 | 6.68 | -0.45% | 14:21:00 |
| | China Nuokang Bio | 4.50 | 4.56 | 4.50 | 4.50 | -1.32% | 14:10:00 |
| | China Precision | 0.350 | 0.350 | 0.350 | 0.330 | 0.03% | 14:39:00 |
| | China Real Estate | 5.60 | 5.60 | 5.73 | 5.53 | 0.54% | 20/04 |
| | China Recycling | 1.150 | 1.180 | 1.170 | 1.100 | -2.54% | 14:55:00 |
| | China Shengda Packaging | 0.810 | 0.850 | 0.810 | 0.810 | -4.71% | 14:51:00 |
| | China Sky One Med | 1.090 | 1.090 | 1.390 | 1.000 | -28.76% | 15/02 |
| | China Sunergy Co. Ltd | 1.850 | 1.850 | 1.950 | 1.790 | -1.60% | 19/01 |
| | China TechFaith | 1.100 | 1.130 | 1.139 | 1.065 | -2.65% | 14:58:00 |
| | China Technology | 0.680 | 0.650 | 0.680 | 0.680 | 4.61% | 14:42:00 |
| | China TransInfo | 4.46 | 4.51 | 4.50 | 4.33 | -1.11% | 14:40:00 |
| | China Valves Tech | 1.43 | 1.47 | 1.50 | 1.41 | -2.73% | 14:50:00 |
| | China XD Plastics | 4.90 | 4.85 | 4.93 | 4.81 | 1.03% | 14:56:00 |
| | China Yida | 0.949 | 0.950 | 0.949 | 0.907 | -0.08% | 14:12:00 |
| | ChinaCache | 4.30 | 4.53 | 4.45 | 4.25 | -5.08% | 14:59:00 |
| | ChinaCast | 4.24 | 4.24 | 4.50 | 4.00 | -4.50% | 30/03 |
| | ChinaEdu Corp | 6.71 | 6.80 | 6.90 | 6.48 | -1.32% | 14:52:00 |
| | ChinaNet Online | 0.750 | 0.750 | 0.750 | 0.750 | -9.64% | 17/05 |
| | Chindex International | 9.05 | 8.99 | 9.14 | 8.94 | 0.67% | 14:59:00 |
| | ChipMOS TECHNOLOG | 12.02 | 12.70 | 12.97 | 11.01 | -5.37% | 14:59:00 |
| | Churchill Downs | 60.73 | 60.72 | 60.79 | 60.39 | 0.02% | 14:59:00 |
| | Chyron Corp | 1.400 | 1.400 | 1.401 | 1.350 | -5.40% | 17/05 |
| | Ciena | 11.71 | 11.77 | 11.96 | 11.57 | -0.51% | 15:14:28 |
| | CIFC Corp | 6.37 | 6.07 | 6.37 | 6.08 | 4.94% | 14:57:00 |
| | Cimatron | 4.53 | 4.47 | 4.60 | 4.40 | 1.40% | 14:54:00 |
| | Cincinnati Financial Corp | 34.53 | 34.64 | 34.76 | 34.49 | -0.32% | 15:14:55 |
| | Cinedigm Digital | 1.570 | 1.610 | 1.579 | 1.530 | -2.48% | 14:46:00 |
| | Cintas Corp | 36.82 | 36.80 | 36.93 | 36.74 | 0.05% | 15:15:14 |
| | Cirrus Logic Inc. | 25.58 | 25.52 | 25.85 | 25.37 | 0.24% | 15:14:40 |
| | Cisco Systems Inc | 16.49 | 16.55 | 16.63 | 16.47 | -0.36% | 15:13:51 |
| | Citi Trends | 14.58 | 14.57 | 14.60 | 14.42 | 0.07% | 14:58:00 |
| | Citizens & Northe | 18.15 | 18.00 | 18.15 | 17.89 | 0.83% | 14:55:00 |
| | Citizens Community | 6.05 | 6.05 | 6.05 | 6.05 | 0.66% | 17/05 |
| | Citizens First Co | 8.15 | 8.18 | 8.15 | 8.09 | -0.37% | 14:59:00 |
| | Citizens Holding | 19.45 | 19.45 | 19.45 | 19.39 | 3.73% | 16/05 |
| | Citizens Republic | 15.91 | 15.84 | 16.13 | 15.77 | 0.44% | 14:58:00 |
| | Citizens South Ba | 6.18 | 6.16 | 6.20 | 6.17 | 0.32% | 14:59:00 |
| | Citrix Systems Inc | 76.26 | 75.24 | 76.80 | 74.62 | 1.36% | 15:14:49 |
| | City Holding Comp | 32.41 | 32.50 | 32.72 | 32.24 | -0.28% | 14:58:00 |
| | City Telecom HK | 10.32 | 10.62 | 10.52 | 10.25 | -2.82% | 14:59:00 |
| | Clayton Williams | 59.84 | 57.59 | 60.09 | 57.61 | 3.90% | 14:59:00 |
| | Clean Diesel Tech | 2.01 | 2.02 | 2.06 | 2.01 | -0.50% | 15:14:37 |
| | Clean Energy Fuel | 13.33 | 13.11 | 13.49 | 12.73 | 1.68% | 14:59:00 |
| | Cleantech | 2.730 | 2.760 | 2.850 | 2.570 | -1.09% | 14:59:00 |
| | Clearfield | 3.98 | 3.95 | 3.98 | 3.90 | 0.76% | 14:45:00 |
| | ClearOne Communications | 3.75 | 3.75 | 3.75 | 3.71 | 0.00% | 14:55:00 |
| | Clearwire Corp | 1.15 | 1.06 | 1.15 | 1.07 | 8.49% | 15:12:35 |
| | Cleveland BioLabs | 1.40 | 1.40 | 1.40 | 1.36 | 0.00% | 14:54:00 |
| | ClickSoftware Tech | 8.84 | 8.84 | 8.87 | 8.74 | 0.00% | 14:59:00 |
| | Clifton Savings | 9.95 | 9.95 | 9.98 | 9.91 | 0.00% | 13:55:00 |
| | Clovis Oncology | 18.89 | 18.93 | 19.66 | 18.68 | -0.21% | 14:48:00 |
| | CME group Inc | 261.50 | 253.59 | 261.80 | 256.63 | 3.12% | 15:14:58 |
| | CMS Bancorp | 7.200 | 7.200 | 7.570 | 7.200 | -2.70% | 07/05 |
| | CNB Financial Corp | 15.27 | 15.24 | 15.52 | 15.09 | 0.20% | 14:56:00 |
| | CNinsure Inc | 6.03 | 6.00 | 6.07 | 5.97 | 0.42% | 14:57:00 |
| | CoBiz Financial | 6.00 | 6.02 | 6.05 | 6.00 | -0.25% | 14:58:00 |
| | Cobra Electronics | 4.38 | 4.28 | 4.38 | 4.31 | 2.34% | 14:11:00 |
| | Coca-Cola Bottlin | 61.15 | 62.00 | 61.78 | 61.11 | -1.37% | 14:57:00 |
| | Codexis | 3.02 | 3.20 | 3.23 | 3.01 | -5.63% | 14:59:00 |
| | Codorus Valley | 13.50 | 13.60 | 13.53 | 13.00 | -0.73% | 14:46:00 |
| | Coffee Holding | 6.65 | 6.84 | 6.99 | 6.62 | -2.78% | 14:59:00 |
| | Cogent Communications | 17.27 | 16.84 | 17.33 | 16.79 | 2.55% | 14:58:00 |
| | Cognex Corp | 34.91 | 34.57 | 34.92 | 34.12 | 0.97% | 14:58:00 |
| | Cognizant Tech Solutions | 60.19 | 59.45 | 60.32 | 59.61 | 1.24% | 15:15:14 |
| | Cogo Group | 1.990 | 1.980 | 2.020 | 1.970 | 0.51% | 14:50:00 |
| | Coherent | 46.18 | 45.84 | 46.34 | 45.58 | 0.74% | 14:59:00 |
| | Cohu | 9.90 | 9.97 | 9.93 | 9.80 | -0.70% | 14:51:00 |
| | Coinstar | 57.66 | 58.00 | 58.02 | 57.52 | -0.59% | 14:59:00 |
| | Coldwater Creek | 0.840 | 0.830 | 0.845 | 0.826 | 1.20% | 14:55:00 |
| | Coleman Cable | 8.71 | 8.58 | 8.75 | 8.57 | 1.52% | 14:50:00 |
| | Collectors Univer | 14.65 | 14.02 | 14.73 | 14.05 | 4.49% | 14:57:00 |
| | Colonial Financial | 12.92 | 12.92 | 13.10 | 12.90 | -1.00% | 17/05 |
| | Colony Bankcorp | 4.35 | 4.40 | 4.35 | 4.17 | -1.14% | 14:54:00 |
| | Columbia Banking | 18.67 | 18.57 | 18.71 | 18.45 | 0.54% | 14:58:00 |
| | Columbia Sportswear | 47.01 | 46.97 | 47.15 | 46.40 | 0.09% | 14:59:00 |
| | ColumbiaLaboratories | 0.640 | 0.663 | 0.679 | 0.610 | -3.47% | 14:59:00 |
| | Columbus McKinnon | 13.37 | 13.31 | 13.40 | 13.19 | 0.45% | 14:54:00 |
| | CombiMatrix Corp | 0.98 | 0.98 | 1.00 | 0.97 | -5.05% | 17/05 |
| | Comcast Corp | 28.19 | 28.03 | 28.30 | 28.02 | 0.57% | 14:59:00 |
| | Comcast Corp | 28.52 | 28.35 | 28.62 | 28.35 | 0.60% | 15:15:14 |
| | Commerce Bancshar | 38.29 | 38.14 | 38.52 | 38.15 | 0.39% | 14:59:00 |
| | COMMERCEFIRST | 13.71 | 13.71 | 13.77 | 13.66 | -0.29% | 16/05 |
| | Commercial Nation | 25.50 | 25.50 | 25.50 | 25.50 | -1.53% | 17/05 |
| | Commercial Vehicl | 9.27 | 9.25 | 9.34 | 9.15 | 0.22% | 14:59:00 |
| | Commtouch Software | 2.46 | 2.59 | 2.52 | 2.45 | -4.99% | 14:55:00 |
| | Communications Sys | 10.41 | 10.54 | 10.53 | 10.41 | -1.23% | 13:45:00 |
| | Community Bank | 13.10 | 13.05 | 13.15 | 13.10 | 0.38% | 14:42:00 |
| | Community Financial | 3.79 | 3.79 | 3.79 | 3.71 | 0.00% | 14:16:00 |
| | Community Partner | 6.00 | 6.00 | 6.03 | 5.75 | -3.23% | 17/05 |
| | Community Trust Bancorp | 32.45 | 32.44 | 32.65 | 32.33 | 0.03% | 14:58:00 |
| | Community West Bancshares | 2.473 | 2.210 | 2.520 | 2.220 | 11.91% | 14:12:00 |
| | CommVault Systems | 51.61 | 51.27 | 51.73 | 50.65 | 0.66% | 15:00:00 |
| | Complete Genomics | 1.62 | 1.69 | 1.70 | 1.57 | -4.14% | 14:49:00 |
| | Compressco Partners | 13.43 | 13.25 | 13.48 | 13.00 | 1.35% | 13:58:00 |
| | Compucredit | 5.06 | 5.26 | 5.28 | 5.02 | -3.80% | 15:15:05 |
| | Compugen Ltd | 3.60 | 3.63 | 3.63 | 3.55 | -0.83% | 14:58:00 |
| | Computer Programs | 56.54 | 55.93 | 56.75 | 55.78 | 1.09% | 14:59:00 |
| | Computer Task | 12.80 | 12.67 | 13.00 | 12.58 | 1.03% | 14:59:00 |
| | Compuware Corp | 8.38 | 8.46 | 8.51 | 8.38 | -0.95% | 15:09:26 |
| | comScore | 18.78 | 18.38 | 18.83 | 18.30 | 2.18% | 14:59:00 |
| | Comstock Homebuil | 1.419 | 1.470 | 1.440 | 1.400 | -3.47% | 14:53:00 |
| | Comtech Tele | 29.27 | 29.41 | 29.60 | 29.03 | -0.48% | 14:57:00 |
| | Comverge | 1.740 | 1.740 | 1.770 | 1.740 | -1.14% | 15/05 |
| | Comverse Technolo | 6.35 | 6.42 | 6.46 | 6.29 | -1.09% | 15:00:00 |
| | Conceptus | 16.88 | 16.90 | 17.08 | 16.67 | -0.12% | 14:58:00 |
| | Concur Tech | 58.45 | 57.89 | 58.73 | 57.65 | 0.97% | 14:59:00 |
| | Concurrent Comput | 3.48 | 3.46 | 3.50 | 3.45 | 0.58% | 14:49:00 |
| | CONMED Corp | 27.32 | 27.24 | 27.34 | 27.07 | 0.29% | 14:55:00 |
| | Connecticut Water | 27.26 | 27.17 | 27.26 | 27.00 | 0.33% | 14:03:00 |
| | Conns | 17.18 | 17.00 | 17.25 | 16.79 | 1.06% | 14:58:00 |
| | Consolidated Comm | 17.35 | 17.23 | 17.40 | 17.20 | 0.70% | 14:58:00 |
| | Consolidated Water | 7.03 | 7.01 | 7.05 | 6.93 | 0.29% | 14:59:00 |
| | Constant Contact | 21.09 | 21.41 | 21.45 | 20.91 | -1.49% | 15:00:00 |
| | Consumer Portfolio | 1.740 | 1.720 | 1.740 | 1.710 | 1.16% | 14:58:00 |
| | Convio | 16.07 | 16.07 | 16.12 | 16.01 | 0.00% | 04/05 |
| | Copano Energy | 26.01 | 26.19 | 26.84 | 25.75 | -0.68% | 14:59:00 |
| | Copart | 26.14 | 26.10 | 26.50 | 26.00 | 0.14% | 14:57:00 |
| | Corcept Therapeutics | 3.98 | 3.93 | 3.99 | 3.87 | 1.27% | 15:00:00 |
| | Core-Mark Holding | 43.03 | 43.15 | 43.25 | 42.89 | -0.28% | 14:55:00 |
| | Corinthian Colleg | 2.62 | 2.65 | 2.65 | 2.59 | -1.13% | 14:59:00 |
| | Cornerstone OnDem | 20.10 | 19.86 | 20.25 | 19.79 | 1.21% | 14:55:00 |
| | Cornerstone Therapeutics | 5.43 | 5.30 | 5.71 | 5.04 | 2.45% | 14:57:00 |
| | Coronado Bioscien | 6.87 | 6.73 | 7.11 | 6.73 | 2.08% | 14:57:00 |
| | CorVel Corp | 41.71 | 41.59 | 41.84 | 41.46 | 0.29% | 14:38:00 |
| | Cosi | 0.800 | 0.779 | 0.800 | 0.723 | 2.64% | 14:56:00 |
| | Cost Plus | 21.94 | 21.92 | 21.95 | 21.92 | 0.09% | 14:59:00 |
| | CoStar Group | 70.39 | 70.08 | 70.47 | 69.78 | 0.44% | 14:57:00 |
| | Costco Wholesale Corp | 83.38 | 83.47 | 84.18 | 83.34 | -0.11% | 15:14:58 |
| | Courier Corp | 10.52 | 10.41 | 10.62 | 10.37 | 1.06% | 14:50:00 |
| | Covenant Transpor | 3.33 | 3.13 | 3.34 | 3.11 | 6.39% | 14:57:00 |
| | Cowen Group | 2.38 | 2.35 | 2.40 | 2.34 | 1.28% | 14:56:00 |
| | CRA International | 20.25 | 19.97 | 20.37 | 19.83 | 1.40% | 14:33:00 |
| | Cracker BarrelOld Country | 57.44 | 56.65 | 57.58 | 56.50 | 1.39% | 14:59:00 |
| | Craft Brewers All | 6.15 | 6.15 | 6.26 | 6.12 | -0.81% | 21/03 |
| | Cray Inc | 10.49 | 10.51 | 10.52 | 10.19 | -0.19% | 14:59:00 |
| | Credit Acceptance | 86.86 | 84.68 | 86.90 | 84.81 | 2.57% | 14:59:00 |
| | Credo Petroleum | 10.81 | 10.82 | 10.87 | 10.81 | -0.09% | 14:57:00 |
| | Cree Inc. | 29.35 | 29.55 | 29.87 | 28.92 | -0.68% | 15:14:58 |
| | Crescent Financial | 5.98 | 5.98 | 6.00 | 5.91 | 1.36% | 17/05 |
| | Cresud S.A.C.I.F. | 7.85 | 7.87 | 8.06 | 7.77 | -0.25% | 14:58:00 |
| | Crimson Explorati | 4.11 | 4.05 | 4.11 | 3.98 | 1.48% | 14:59:00 |
| | Crocs | 16.04 | 15.77 | 16.24 | 15.39 | 1.71% | 15:15:05 |
| | Cross Country | 4.00 | 4.00 | 4.05 | 3.98 | 0.00% | 14:55:00 |
| | Crossroads System | 5.25 | 5.34 | 5.25 | 5.25 | -1.69% | 14:40:00 |
| | Crosstex Energy Inc | 13.43 | 13.35 | 13.55 | 13.26 | 0.62% | 14:59:00 |
| | Crosstex Energy LP | 14.89 | 15.18 | 15.18 | 14.32 | -1.91% | 14:59:00 |
| | Crown Crafts | 5.54 | 5.46 | 5.55 | 5.49 | 1.47% | 14:59:00 |
| | Crown Media | 1.500 | 1.500 | 1.500 | 1.470 | 0.00% | 14:55:00 |
| | Crumbs Bake Shop | 2.40 | 2.30 | 2.43 | 2.19 | 4.34% | 14:53:00 |
| | CryptoLogic Ltd | 2.58 | 2.58 | 2.59 | 2.54 | 1.57% | 17/05 |
| | CSG Systems | 16.69 | 16.62 | 16.79 | 16.55 | 0.42% | 15:00:00 |
| | CSP Inc | 4.23 | 4.23 | 4.23 | 4.23 | -0.47% | 17/05 |
| | CSR Plc | 12.80 | 13.07 | 12.97 | 12.80 | -2.07% | 14:18:00 |
| | CTC Media | 9.54 | 9.48 | 9.65 | 9.40 | 0.63% | 15:12:47 |
| | CTI Industries Corp | 5.01 | 5.01 | 5.02 | 5.01 | 0.80% | 17/05 |
| | Ctrip.com International | 20.31 | 20.91 | 21.13 | 20.18 | -2.87% | 15:14:49 |
| | Cubist Pharmaceuticals | 40.01 | 41.02 | 41.01 | 39.85 | -2.46% | 15:00:00 |
| | Cumberland Pharma | 6.59 | 6.71 | 6.67 | 6.59 | -1.79% | 14:37:00 |
| | Cumulus Media Inc | 2.88 | 2.96 | 3.00 | 2.87 | -2.70% | 14:56:00 |
| | Curis | 4.59 | 4.67 | 4.67 | 4.53 | -1.71% | 14:59:00 |
| | Cutera | 7.23 | 7.20 | 7.23 | 7.06 | 0.42% | 14:55:00 |
| | CVB Financial Corp | 10.86 | 10.81 | 10.98 | 10.75 | 0.46% | 15:00:00 |
| | CVD Equipment Corp | 11.89 | 12.20 | 12.24 | 11.70 | -2.54% | 14:56:00 |
| | Cyanotech Corp | 7.83 | 7.93 | 7.97 | 7.21 | -1.26% | 14:58:00 |
| | CyberDefender Cor | 0.059 | 0.059 | 0.135 | 0.050 | -34.44% | 02/03 |
| | Cyberonics | 39.78 | 39.38 | 39.99 | 39.27 | 1.02% | 14:57:00 |
| | CyberOptics Corp | 8.30 | 8.30 | 8.32 | 8.19 | 0.61% | 17/05 |
| | Cybex Internation | 1.920 | 1.920 | 1.930 | 1.870 | 0.00% | 14:53:00 |
| | Cyclacel Pharmaceuticals | 0.455 | 0.480 | 0.474 | 0.433 | -5.17% | 14:59:00 |
| | Cymer | 51.30 | 50.50 | 51.36 | 50.41 | 1.58% | 14:58:00 |
| | Cynosure | 20.11 | 20.49 | 20.42 | 19.90 | -1.85% | 14:59:00 |
| | Cypress semiconductor | 12.85 | 12.85 | 12.85 | 12.50 | 0.00% | 14:59:00 |
| | Cytokinetics | 0.895 | 0.905 | 0.920 | 0.890 | -1.13% | 14:58:00 |
| | Cytori Therapeutics | 2.03 | 2.04 | 2.09 | 2.01 | -0.44% | 14:59:00 |
| | CytRx Corp | 3.000 | 3.000 | 3.090 | 2.800 | 0.00% | 14:56:00 |
| | D. Medical Industries | 0.416 | 0.416 | 0.459 | 0.363 | -7.51% | 17/05 |
| | Daegis Inc | 1.180 | 1.180 | 1.340 | 1.100 | 0.00% | 14:50:00 |
| | Daily Journal Corp | 84.95 | 84.98 | 84.95 | 81.90 | -0.04% | 14:18:00 |
| | Daktronics | 7.55 | 7.46 | 7.56 | 7.43 | 1.21% | 14:59:00 |
| | DARA Biosciences | 0.870 | 0.870 | 0.870 | 0.821 | 2.35% | 17/05 |
| | Data I/O Corp | 2.64 | 2.61 | 2.67 | 2.62 | 1.15% | 14:51:00 |
| | Datalink Corp | 10.83 | 10.73 | 11.00 | 10.41 | 0.93% | 14:59:00 |
| | Dataram Corp | 1.010 | 0.990 | 1.010 | 1.010 | 2.01% | 13:52:00 |
| | Datawatch Corp | 11.77 | 11.84 | 11.84 | 11.65 | -0.55% | 14:58:00 |
| | Dawson Geophysica | 24.98 | 25.05 | 25.34 | 24.70 | -0.28% | 14:59:00 |
| | DayStar Tech | 1.060 | 1.160 | 1.180 | 1.040 | -8.61% | 14:57:00 |
| | DDi Corp | 12.99 | 12.96 | 13.00 | 12.98 | 0.23% | 14:59:00 |
| | DealerTrack Holdi | 28.79 | 28.87 | 28.89 | 28.29 | -0.28% | 14:58:00 |
| | Deckers Outdoor C | 53.77 | 52.37 | 53.84 | 52.09 | 2.67% | 14:59:00 |
| | Deer Consumer Products | 2.80 | 2.83 | 2.88 | 2.79 | -1.06% | 15:14:16 |
| | Dehaier Medical Systems | 1.590 | 1.800 | 1.790 | 1.590 | -11.67% | 14:47:00 |
| | Delcath Systems | 1.98 | 2.03 | 2.03 | 1.96 | -2.46% | 14:59:00 |
| | dELiAs Inc | 1.450 | 1.420 | 1.500 | 1.450 | 2.11% | 14:50:00 |
| | Dell Inc | 14.89 | 14.94 | 15.01 | 14.84 | -0.33% | 15:14:22 |
| | Delta Natural Gas | 21.41 | 21.79 | 21.49 | 20.98 | -1.73% | 14:18:00 |
| | Deltek | 10.34 | 10.35 | 10.36 | 10.17 | -0.10% | 14:59:00 |
| | DemandTec | 13.19 | 13.19 | 13.20 | 13.19 | -0.04% | 14/02 |
| | Dendreon Corp. | 7.36 | 7.65 | 7.73 | 7.31 | -3.79% | 15:11:26 |
| | Dennys Corp | 4.02 | 4.04 | 4.13 | 4.00 | -0.50% | 15:00:00 |
| | DENTSPLY International Inc | 37.69 | 37.89 | 38.08 | 37.64 | -0.53% | 15:14:50 |
| | Depomed | 5.19 | 5.30 | 5.32 | 5.17 | -2.08% | 14:58:00 |
| | Derma Sciences | 9.10 | 9.24 | 9.27 | 8.89 | -1.52% | 14:44:00 |
| | Descartes Systems Group | 8.19 | 8.19 | 8.21 | 8.16 | 0.55% | 17/05 |
| | Destination Mater | 19.45 | 19.09 | 19.49 | 19.04 | 1.89% | 14:59:00 |
| | Deswell Industries | 2.50 | 2.50 | 2.52 | 2.50 | 0.00% | 13:39:00 |
| | DexCom | 10.38 | 10.42 | 10.56 | 10.33 | -0.38% | 15:00:00 |
| | DFC Global Corp | 15.61 | 15.57 | 15.66 | 15.49 | 0.22% | 14:59:00 |
| | Dial Global | 2.82 | 2.79 | 2.82 | 2.30 | 0.93% | 14:42:00 |
| | Dialogic | 0.752 | 0.760 | 0.760 | 0.750 | -0.99% | 14:43:00 |
| | Diamond Foods | 22.99 | 22.97 | 23.08 | 22.65 | 0.09% | 14:59:00 |
| | Diamond Hill Inve | 70.00 | 70.32 | 71.97 | 69.25 | -0.46% | 14:54:00 |
| | Diana Containersh | 6.96 | 6.97 | 7.11 | 6.90 | -0.14% | 14:59:00 |
| | Digi International | 8.78 | 8.78 | 8.80 | 8.69 | 0.00% | 14:55:00 |
| | Digimarc Corp | 24.80 | 24.61 | 24.80 | 24.45 | 0.77% | 14:33:00 |
| | Digirad Corp | 2.250 | 2.280 | 2.270 | 2.250 | -1.32% | 14:54:00 |
| | Digital Ally | 0.625 | 0.620 | 0.625 | 0.625 | 0.81% | 14:45:00 |
| | Digital Generatio | 8.38 | 8.43 | 8.46 | 8.28 | -0.59% | 14:59:00 |
| | Digital River | 14.97 | 14.73 | 15.02 | 14.70 | 1.63% | 14:59:00 |
| | Dime Community Ba | 13.61 | 13.55 | 13.65 | 13.38 | 0.44% | 14:55:00 |
| | Diodes Inc | 19.17 | 19.05 | 19.39 | 18.86 | 0.63% | 14:59:00 |
| | DIRECTV Class A | 46.16 | 46.06 | 46.40 | 46.07 | 0.22% | 15:15:14 |
| | Discovery Communications (B) | 49.260 | 49.260 | 49.260 | 49.260 | -4.57% | 17/05 |
| | Discovery Communications (C) | 44.62 | 44.63 | 45.00 | 44.33 | -0.02% | 14:59:00 |
| | Discovery Communications Inc | 48.88 | 49.08 | 49.51 | 48.78 | -0.41% | 15:14:46 |
| | Discovery Laborat | 2.420 | 2.470 | 2.540 | 2.390 | -2.02% | 14:59:00 |
| | DISH Network Corp | 28.95 | 29.14 | 29.44 | 28.88 | -0.65% | 15:14:46 |
| | Ditech Networks | 0.840 | 0.800 | 0.840 | 0.840 | 4.97% | 14:07:00 |
| | DNB Financial Corp | 13.55 | 13.55 | 13.56 | 13.29 | -1.60% | 17/05 |
| | Dollar Tree Inc | 95.47 | 95.13 | 95.82 | 92.97 | 0.36% | 15:14:55 |
| | Donegal Group (A) | 15.06 | 14.89 | 15.06 | 14.85 | 1.14% | 14:16:00 |
| | Donegal Group (B) | 16.850 | 16.850 | 16.850 | 16.850 | -0.35% | 15/05 |
| | Donnelley, R.R. & Sons | 10.38 | 10.02 | 10.61 | 10.09 | 3.59% | 15:13:52 |
| | Dorchester Minera | 22.83 | 22.79 | 23.06 | 22.80 | 0.18% | 14:53:00 |
| | Dorman Products | 51.70 | 51.85 | 52.12 | 51.44 | -0.29% | 14:57:00 |
| | Dot Hill Systems | 1.130 | 1.150 | 1.130 | 1.110 | -1.74% | 14:57:00 |
| | Double Eagle Petr | 4.76 | 4.72 | 4.93 | 4.68 | 0.85% | 14:59:00 |
| | Dover Saddlery | 4.18 | 4.30 | 4.18 | 4.18 | -2.79% | 14:55:00 |
| | DragonWave Inc | 3.16 | 3.08 | 3.20 | 3.07 | 2.43% | 14:56:00 |
| | Dreamworks animation skg | 17.43 | 17.39 | 17.55 | 17.31 | 0.23% | 15:14:04 |
| | Dryships | 2.19 | 2.15 | 2.24 | 2.16 | 1.86% | 15:10:38 |
| | DSP Group | 5.84 | 5.80 | 5.91 | 5.79 | 0.69% | 14:58:00 |
| | DTS | 28.27 | 28.23 | 28.34 | 28.20 | 0.14% | 14:58:00 |
| | Duckwall-Alco Sto | 8.12 | 8.12 | 8.12 | 8.02 | 0.00% | 14:12:00 |
| | Dunkin Brands Group | 31.69 | 31.41 | 32.08 | 31.58 | 0.89% | 15:15:05 |
| | Durect Corp | 0.772 | 0.780 | 0.810 | 0.760 | -0.99% | 14:57:00 |
| | DUSA Pharmaceuticals | 5.10 | 5.12 | 5.11 | 4.96 | -0.39% | 14:59:00 |
| | DXP Enterprises | 46.32 | 45.61 | 47.05 | 45.07 | 1.56% | 14:59:00 |
| | Dyax Corp | 1.650 | 1.610 | 1.680 | 1.570 | 2.48% | 14:59:00 |
| | Dynacq Healthcare | 0.730 | 0.730 | 0.731 | 0.721 | -17.05% | 17/05 |
| | Dynamic Materials | 18.52 | 18.45 | 18.53 | 18.30 | 0.38% | 14:53:00 |
| | Dynamics Research | 6.45 | 6.28 | 6.48 | 6.21 | 2.71% | 14:56:00 |
| | Dynasil Corp | 1.490 | 1.500 | 1.500 | 1.490 | -0.66% | 14:02:00 |
| | Dynatronics Corp | 0.600 | 0.590 | 0.600 | 0.570 | 1.66% | 13:42:00 |
| | Dynavax Tech | 3.68 | 3.76 | 3.76 | 3.60 | -2.13% | 15:00:00 |
| | DynaVox Inc | 1.54 | 1.54 | 1.54 | 1.52 | 0.00% | 14:54:00 |
| | E-TRADE Financial Corp | 8.56 | 8.60 | 8.70 | 8.49 | -0.47% | 15:15:15 |
| | Eagle Bancorp | 16.06 | 16.00 | 16.16 | 16.00 | 0.38% | 14:57:00 |
| | Eagle Bancorp Mon | 10.16 | 10.16 | 10.16 | 9.92 | 2.63% | 13:40:00 |
| | Eagle Bulk Shippi | 0.981 | 0.986 | 1.000 | 0.980 | -0.50% | 15:00:00 |
| | Eagle Rock Energy | 9.11 | 8.93 | 9.12 | 8.94 | 2.02% | 14:58:00 |
| | EarthLink | 8.47 | 8.45 | 8.49 | 8.41 | 0.24% | 15:00:00 |
| | East West Bancorp | 21.51 | 21.54 | 21.72 | 21.44 | -0.14% | 14:59:00 |
| | Eastern Insurance | 14.70 | 14.80 | 14.70 | 14.70 | -0.68% | 14:55:00 |
| | Eastern Virginia | 4.18 | 4.18 | 4.18 | 4.05 | 1.95% | 17/05 |
| | EasyLink Services | 7.17 | 7.16 | 7.17 | 7.16 | 0.07% | 14:59:00 |
| | eBay Inc. | 38.71 | 39.03 | 39.42 | 38.67 | -0.82% | 15:15:05 |
| | Ebix Inc | 18.66 | 18.80 | 18.77 | 18.41 | -0.74% | 15:00:00 |
| | Echelon Corp | 3.49 | 3.45 | 3.49 | 3.45 | 1.16% | 14:57:00 |
| | Echo Global Logis | 17.19 | 17.75 | 17.73 | 17.12 | -3.15% | 14:56:00 |
| | Echo Therapeutics | 1.69 | 1.73 | 1.74 | 1.69 | -2.25% | 14:55:00 |
| | EchoStar Corp | 27.66 | 27.70 | 27.84 | 27.45 | -0.14% | 14:59:00 |
| | Ecology and Envir | 14.20 | 13.96 | 14.41 | 14.00 | 1.70% | 13:56:00 |
| | Ecotality | 0.660 | 0.680 | 0.660 | 0.650 | -2.94% | 14:51:00 |
| | Edac Technologies | 10.35 | 10.29 | 10.55 | 10.23 | 0.58% | 14:54:00 |
| | EDAP TMS SA | 1.710 | 1.700 | 1.800 | 1.640 | 0.59% | 14:58:00 |
| | Edelman Financial | 8.74 | 8.73 | 8.75 | 8.73 | 0.11% | 14:54:00 |
| | EDGAR Online | 0.790 | 0.750 | 0.800 | 0.750 | 5.32% | 14:12:00 |
| | Edgewater Technol | 4.01 | 4.00 | 4.04 | 4.00 | 0.25% | 14:23:00 |
| | Education Managem | 9.16 | 9.00 | 9.16 | 8.73 | 1.78% | 14:59:00 |
| | Educational Devel | 4.60 | 4.60 | 4.60 | 4.59 | 1.99% | 17/05 |
| | eFuture Informati | 4.03 | 3.95 | 4.03 | 4.03 | 2.03% | 14:11:00 |
| | eGain Communications | 4.10 | 4.08 | 4.20 | 4.08 | 0.49% | 14:58:00 |
| | eHealth | 17.55 | 17.45 | 17.63 | 17.28 | 0.57% | 14:57:00 |
| | Einstein Noah Res | 15.79 | 15.94 | 16.06 | 15.79 | -0.94% | 14:58:00 |
| | Elbit Imaging Ltd | 2.13 | 2.33 | 2.15 | 2.12 | -8.58% | 14:53:00 |
| | Elbit Systems Ltd | 34.21 | 34.00 | 34.21 | 33.88 | 0.62% | 14:54:00 |
| | Elecsys Corp | 3.83 | 3.85 | 3.93 | 3.80 | -0.52% | 14:38:00 |
| | Electro Rent Corp | 15.07 | 15.01 | 15.16 | 14.86 | 0.40% | 14:59:00 |
| | Electro Scientifi | 12.87 | 12.91 | 12.96 | 12.85 | -0.31% | 14:57:00 |
| | Electro-Sensors | 4.06 | 4.06 | 4.08 | 4.06 | -1.46% | 15/05 |
| | Electronic Arts | 14.15 | 14.24 | 14.41 | 14.04 | -0.63% | 15:15:14 |
| | Electronics for I | 16.13 | 16.30 | 16.43 | 16.12 | -1.04% | 14:58:00 |
| | Elizabeth Arden | 35.39 | 35.08 | 35.62 | 34.98 | 0.88% | 14:58:00 |
| | eLong | 14.43 | 14.77 | 14.77 | 14.10 | -2.30% | 14:58:00 |
| | Eltek Ltd | 1.223 | 1.280 | 1.260 | 1.220 | -4.45% | 14:59:00 |
| | EMC Insurance Gro | 19.20 | 19.45 | 19.45 | 19.13 | -1.29% | 14:54:00 |
| | Emclaire Financial | 18.87 | 18.87 | 18.87 | 18.87 | -1.20% | 15/05 |
| | EMCORE Corp | 3.990 | 4.000 | 4.030 | 3.880 | -0.25% | 14:59:00 |
| | Emmis Communications | 1.490 | 1.480 | 1.550 | 1.400 | 0.68% | 14:56:00 |
| | Empire Resorts | 1.800 | 1.800 | 1.850 | 1.800 | 0.56% | 12/01 |
| | Encore Bancshares | 20.42 | 20.45 | 20.46 | 20.32 | -0.15% | 14:49:00 |
| | Encore Capital Gr | 24.92 | 24.81 | 25.18 | 24.74 | 0.44% | 14:59:00 |
| | Encore Wire Corp | 24.82 | 24.61 | 24.86 | 24.58 | 0.85% | 14:59:00 |
| | Endo Pharmaceuticals | 33.16 | 33.29 | 33.42 | 33.08 | -0.39% | 14:59:00 |
| | Endocyte | 6.31 | 6.36 | 6.41 | 6.07 | -0.80% | 14:59:00 |
| | Endologix Inc | 14.25 | 14.24 | 14.46 | 13.90 | 0.07% | 14:59:00 |
| | Energy Conversion Devices | 0.14 | 0.14 | 0.17 | 0.14 | -6.67% | 23/02 |
| | Energy Recovery | 2.15 | 2.15 | 2.16 | 2.14 | 0.00% | 14:59:00 |
| | Energy XXI (Bermuda) | 30.12 | 29.36 | 30.25 | 29.47 | 2.59% | 14:59:00 |
| | EnerNOC | 5.51 | 5.66 | 5.79 | 5.50 | -2.65% | 14:57:00 |
| | ENGlobal Corp | 1.68 | 1.66 | 1.72 | 1.64 | 1.21% | 14:46:00 |
| | Enstar Group Ltd | 93.19 | 93.81 | 94.21 | 92.85 | -0.66% | 14:57:00 |
| | Entegris Inc. | 7.64 | 7.67 | 7.73 | 7.62 | -0.39% | 15:14:13 |
| | EnteroMedics Inc | 2.920 | 2.960 | 2.970 | 2.860 | -1.35% | 14:58:00 |
| | Enterprise Bancor | 14.94 | 15.02 | 14.94 | 14.94 | -0.53% | 13:30:00 |
| | Enterprise Financial | 11.40 | 11.40 | 11.55 | 11.39 | 0.00% | 14:59:00 |
| | EntreMed | 1.980 | 1.980 | 1.980 | 1.908 | 0.00% | 14:50:00 |
| | Entropic Communications | 3.63 | 3.75 | 3.74 | 3.51 | -3.20% | 14:59:00 |
| | Enzon Pharmaceuticals | 6.04 | 6.04 | 6.07 | 6.00 | 0.00% | 15:00:00 |
| | eOn Communications | 1.020 | 1.040 | 1.020 | 0.990 | -1.91% | 14:38:00 |
| | EPIQ Systems | 11.01 | 10.97 | 11.17 | 10.97 | 0.36% | 14:55:00 |
| | ePlus Inc | 30.00 | 30.06 | 30.21 | 29.56 | -0.20% | 14:26:00 |
| | Epoch Holding Cor | 24.49 | 24.37 | 24.72 | 24.23 | 0.49% | 14:58:00 |
| | Epocrates | 7.85 | 7.85 | 8.00 | 7.80 | 0.00% | 14:47:00 |
| | Equinix, inc. | 155.50 | 153.04 | 157.11 | 151.32 | 1.61% | 15:15:15 |
| | eResearch Tech | 7.88 | 7.86 | 7.88 | 7.86 | 0.25% | 14:59:00 |
| | Ericsson L M Tel Co | 8.39 | 8.31 | 8.56 | 8.39 | 0.96% | 15:13:54 |
| | Erie Indemnity Co | 70.22 | 70.01 | 70.50 | 70.00 | 0.30% | 14:59:00 |
| | ESB Financial Corp | 12.78 | 12.81 | 12.78 | 12.78 | -0.23% | 13:30:00 |
| | Escalade | 5.67 | 5.67 | 5.67 | 5.58 | 0.35% | 17/05 |
| | Escalon Medical C | 0.920 | 0.920 | 0.920 | 0.881 | 0.00% | 14:21:00 |
| | ESSA Bancorp | 10.35 | 10.30 | 10.45 | 9.76 | 0.49% | 14:55:00 |
| | Essex Rental Corp | 3.10 | 3.17 | 3.25 | 3.07 | -2.21% | 14:57:00 |
| | Euro Tech Holding | 4.120 | 4.180 | 4.150 | 3.870 | -1.44% | 14:52:00 |
| | Euronet Worldwide | 18.90 | 18.94 | 19.05 | 18.71 | -0.21% | 14:58:00 |
| | Euroseas Ltd | 1.40 | 1.43 | 1.48 | 1.40 | -2.10% | 14:59:00 |
| | EV Energy Partner | 51.92 | 53.05 | 52.90 | 51.22 | -2.13% | 14:59:00 |
| | Evolving Systems | 6.69 | 6.66 | 6.71 | 6.61 | 0.43% | 14:25:00 |
| | Exact Sciences Co | 9.93 | 10.01 | 10.05 | 9.71 | -0.80% | 14:59:00 |
| | Exactech | 16.67 | 16.50 | 16.79 | 16.46 | 1.03% | 14:31:00 |
| | Exar Corp | 8.00 | 7.99 | 8.05 | 7.96 | 0.13% | 14:58:00 |
| | Exceed Company Lt | 1.81 | 1.87 | 1.87 | 1.81 | -3.21% | 14:38:00 |
| | Exelixis | 4.70 | 4.69 | 4.75 | 4.63 | 0.21% | 15:00:00 |
| | EXFO Inc | 6.26 | 6.42 | 6.46 | 6.26 | -2.49% | 14:42:00 |
| | Exide Techie | 2.39 | 2.34 | 2.41 | 2.33 | 2.14% | 14:59:00 |
| | ExlService Holdin | 25.60 | 25.60 | 25.68 | 25.45 | 0.00% | 14:58:00 |
| | Expedia Inc | 40.97 | 41.10 | 41.58 | 40.67 | -0.32% | 15:14:46 |
| | Expeditors Intl of Washington Inc | 37.57 | 37.55 | 37.75 | 37.46 | 0.05% | 15:14:55 |
| | Exponent | 47.38 | 46.92 | 47.38 | 46.81 | 0.98% | 14:55:00 |
| | Express Scripts Inc | 51.08 | 51.35 | 51.47 | 50.83 | -0.53% | 15:14:40 |
| | Exterran Partners | 20.69 | 20.62 | 20.88 | 20.57 | 0.34% | 14:55:00 |
| | Extreme Networks | 3.45 | 3.45 | 3.46 | 3.42 | 0.00% | 15:14:58 |
| | EZchip Semiconductor | 38.44 | 39.13 | 39.02 | 38.14 | -1.76% | 14:58:00 |
| | EZCORP | 23.87 | 23.88 | 24.11 | 23.75 | -0.04% | 14:59:00 |
| | F5 Networks Inc | 115.11 | 116.47 | 116.89 | 113.68 | -1.17% | 15:14:55 |
| | Facebook Inc | 38.00 | 0.00 | 0.00 | 0.00 | 0.00% | 17/05 |
| | FairPoint Communications | 5.35 | 5.43 | 5.61 | 5.30 | -1.48% | 14:55:00 |
| | FalconStor Softwa | 2.75 | 2.73 | 2.75 | 2.67 | 0.73% | 14:59:00 |
| | Famous Daves of | 10.22 | 10.30 | 10.32 | 10.21 | -0.78% | 14:59:00 |
| | Farmer Brothers C | 7.35 | 7.30 | 7.41 | 7.19 | 0.68% | 14:58:00 |
| | Farmers Capital B | 6.60 | 6.50 | 6.60 | 6.48 | 1.54% | 14:32:00 |
| | Farmers National | 6.63 | 6.48 | 6.63 | 6.63 | 2.31% | 14:10:00 |
| | FARO Technologies | 48.90 | 47.86 | 49.21 | 47.60 | 2.17% | 14:57:00 |
| | Fastenal Co | 42.28 | 42.33 | 42.82 | 42.27 | -0.12% | 15:14:55 |
| | Fauquier Bankshar | 12.65 | 12.65 | 12.65 | 12.62 | 0.40% | 17/05 |
| | FBR & Co | 2.69 | 2.69 | 2.72 | 2.68 | 0.00% | 14:50:16 |
| | Federal-Mogul Cor | 11.33 | 11.33 | 11.40 | 11.22 | 0.00% | 14:59:00 |
| | FedFirst Financial | 14.06 | 14.06 | 14.06 | 14.06 | -0.28% | 17/05 |
| | FEI Company | 43.92 | 43.70 | 43.92 | 43.31 | 0.50% | 14:58:00 |
| | Female Health Com | 5.47 | 5.51 | 5.51 | 5.47 | -0.73% | 14:32:00 |
| | FFD Financial Corp | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | 15/05 |
| | FiberTower Corp | 0.180 | 0.180 | 0.270 | 0.180 | -17.05% | 27/01 |
| | Fidelity Bancorp | 11.00 | 11.00 | 11.00 | 10.65 | 0.00% | 17/05 |
| | Fidelity Southern | 8.61 | 8.70 | 8.71 | 8.59 | -1.03% | 14:40:00 |
| | Fifth Street Finance Corp | 9.12 | 9.10 | 9.17 | 9.10 | 0.22% | 14:58:00 |
| | Fifth Third Bancorp (OH) | 13.33 | 13.29 | 13.43 | 13.27 | 0.30% | 15:14:55 |
| | Financial Engines | 20.04 | 19.85 | 20.27 | 19.79 | 0.96% | 14:58:00 |
| | Financial Institutions | 16.82 | 16.54 | 16.82 | 16.39 | 1.69% | 14:59:00 |
| | Finisar Corp | 14.03 | 13.85 | 14.06 | 13.78 | 1.30% | 14:59:00 |
| | First Advantage B | 13.15 | 13.15 | 13.20 | 13.15 | -0.75% | 11/05 |
| | First Bancorp | 9.40 | 9.37 | 9.52 | 9.30 | 0.32% | 14:48:00 |
| | First Bancorp (ME) | 13.91 | 13.77 | 13.93 | 13.70 | 1.02% | 14:42:00 |
| | First Bancshares | 5.50 | 5.30 | 6.00 | 5.32 | 3.77% | 13:48:00 |
| | First Busey Corp | 4.62 | 4.64 | 4.66 | 4.56 | -0.43% | 14:57:00 |
| | First Business | 21.55 | 21.75 | 21.55 | 21.55 | -0.91% | 13:42:00 |
| | First California | 6.76 | 6.83 | 6.82 | 6.75 | -0.95% | 14:58:00 |
| | First Capital | 20.57 | 20.57 | 20.57 | 20.57 | -0.15% | 16/05 |
| | First Capital Inc | 2.12 | 2.20 | 2.16 | 2.12 | -3.63% | 14:30:00 |
| | First Cash Financial | 37.37 | 37.08 | 37.43 | 36.96 | 0.77% | 14:59:00 |
| | First Citizens Banc Corp | 6.45 | 6.45 | 6.78 | 6.44 | -0.46% | 17/05 |
| | First Citizens Bancshares | 169.74 | 167.15 | 169.79 | 167.77 | 1.55% | 14:58:00 |
| | First Clover Leaf | 5.78 | 5.78 | 6.10 | 5.75 | -5.09% | 17/05 |
| | First Community B | 12.51 | 12.47 | 12.54 | 12.34 | 0.32% | 14:58:00 |
| | First Community Corp | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 13:30:00 |
| | First Connecticut | 12.86 | 12.93 | 13.08 | 12.85 | -0.54% | 14:04:00 |
| | First Defiance | 16.29 | 16.06 | 16.29 | 15.91 | 1.43% | 14:16:00 |
| | First Federal Ban | 8.26 | 8.25 | 8.26 | 8.26 | 0.12% | 13:30:00 |
| | First Federal of Northern Michigan | 3.51 | 3.51 | 3.53 | 3.31 | -0.28% | 17/05 |
| | First Financial Bancorp | 16.09 | 16.00 | 16.18 | 15.97 | 0.56% | 14:59:00 |
| | First Financial Bankshares | 31.98 | 31.87 | 32.13 | 31.71 | 0.35% | 14:56:00 |
| | First Financial Corp | 28.80 | 28.70 | 28.98 | 28.54 | 0.35% | 14:26:00 |
| | First Financial Holdings | 10.50 | 10.49 | 10.59 | 10.45 | 0.10% | 14:59:00 |
| | First Financial Northwest | 7.91 | 7.82 | 7.91 | 7.88 | 1.15% | 14:21:00 |
| | First Financial Service | 3.390 | 3.450 | 3.390 | 3.390 | -1.74% | 13:30:00 |
| | First Interstate | 13.64 | 13.65 | 13.82 | 13.51 | -0.07% | 14:40:00 |
| | First M & F Corp | 4.17 | 4.22 | 4.17 | 4.17 | -1.18% | 14:12:00 |
| | First Merchants Corp | 12.11 | 11.94 | 12.15 | 11.97 | 1.42% | 14:59:00 |
| | First Midwest Ban | 10.24 | 10.10 | 10.25 | 10.08 | 1.39% | 14:59:00 |
| | First Niagara | 8.33 | 8.31 | 8.36 | 8.26 | 0.24% | 14:59:00 |
| | First PacTrust | 10.70 | 10.66 | 10.78 | 10.59 | 0.38% | 14:33:00 |
| | First Savings Financial | 17.61 | 17.63 | 17.61 | 17.61 | -0.11% | 13:30:00 |
| | First Security | 3.02 | 3.11 | 3.13 | 3.02 | -2.89% | 14:58:00 |
| | First Solar Inc | 14.23 | 14.92 | 15.07 | 14.17 | -4.62% | 15:15:12 |
| | First South Bancorp | 4.60 | 4.60 | 4.60 | 4.20 | 0.00% | 14:29:00 |
| | First United Corp | 5.27 | 5.32 | 5.34 | 5.20 | -0.94% | 13:54:00 |
| | Firstbank Corp | 10.10 | 10.10 | 10.10 | 9.87 | 0.00% | 17/05 |
| | FirstCity Financial | 8.81 | 8.81 | 8.96 | 8.81 | 4.01% | 17/05 |
| | FirstMerit Corp | 16.15 | 16.17 | 16.37 | 16.13 | -0.12% | 15:00:00 |
| | FirstService Corp | 26.63 | 26.36 | 26.63 | 26.14 | 1.02% | 14:57:00 |
| | Fiserv Inc | 65.16 | 65.33 | 65.72 | 65.07 | -0.26% | 15:15:05 |
| | Fisher Communications | 28.72 | 28.25 | 29.52 | 28.12 | 1.66% | 14:59:00 |
| | Flamel Tech | 4.61 | 4.62 | 4.75 | 4.61 | -0.19% | 14:41:00 |
| | Flexsteel Industries | 20.49 | 20.50 | 20.63 | 20.28 | -0.05% | 14:46:00 |
| | Flextronics Intl Ltd | 6.61 | 6.55 | 6.70 | 6.53 | 0.92% | 15:14:00 |
| | FLIR Systems Inc | 20.54 | 20.55 | 20.74 | 20.51 | -0.05% | 15:14:00 |
| | Flow International | 3.01 | 3.00 | 3.04 | 2.99 | 0.34% | 14:59:00 |
| | Fluidigm Corp | 13.88 | 13.68 | 13.88 | 13.61 | 1.46% | 14:59:00 |
| | Flushing Financial | 13.13 | 13.27 | 13.39 | 13.13 | -1.05% | 14:59:00 |
| | FNB United Corp | 27.37 | 27.50 | 27.49 | 26.38 | -0.47% | 14:59:00 |
| | Focus media holding | 21.17 | 21.28 | 21.56 | 21.01 | -0.52% | 15:14:58 |
| | Fonar Corp | 4.260 | 4.450 | 4.510 | 4.200 | -4.27% | 14:59:00 |
| | Food Technology Service | 6.20 | 6.10 | 6.52 | 6.20 | 1.64% | 14:17:00 |
| | Forbes Energy Ser | 4.99 | 4.95 | 5.00 | 4.84 | 0.79% | 14:40:00 |
| | FormFactor | 5.88 | 5.80 | 5.89 | 5.76 | 1.38% | 14:59:00 |
| | Formula Systems (1985) Ltd | 16.13 | 16.13 | 16.45 | 15.26 | -2.54% | 17/05 |
| | Forrester Research | 33.25 | 33.39 | 33.45 | 32.98 | -0.42% | 14:58:00 |
| | Fortinet | 23.41 | 23.29 | 23.57 | 23.04 | 0.52% | 14:59:00 |
| | Forward Air Corp | 30.75 | 30.38 | 30.75 | 30.17 | 1.22% | 14:57:00 |
| | Forward Industries | 1.823 | 1.850 | 1.940 | 1.823 | -1.48% | 13:36:00 |
| | Fossil | 72.50 | 70.84 | 72.93 | 70.84 | 2.34% | 14:59:00 |
| | Foster Wheeler AG | 19.03 | 18.77 | 19.20 | 18.74 | 1.39% | 15:14:04 |
| | Fox Chase Bancorp | 12.98 | 12.95 | 12.98 | 12.91 | 0.23% | 14:58:00 |
| | Francescas Holdings Corp | 21.86 | 21.94 | 22.18 | 21.02 | -0.36% | 14:59:00 |
| | Franklin Electric | 48.33 | 47.62 | 48.94 | 47.37 | 1.49% | 14:55:00 |
| | Franklin Financial | 15.20 | 15.21 | 15.24 | 15.18 | -0.07% | 14:24:00 |
| | Freds | 14.20 | 14.02 | 14.32 | 13.75 | 1.28% | 14:58:00 |
| | FreeSeas Inc | 0.689 | 0.660 | 0.700 | 0.680 | 4.47% | 14:56:00 |
| | Freightcar Americ | 20.06 | 19.84 | 20.11 | 19.67 | 1.11% | 14:59:00 |
| | Frequency Electro | 7.22 | 7.25 | 7.37 | 7.20 | -0.41% | 14:43:00 |
| | FriendFinder Netw | 1.800 | 1.710 | 2.150 | 1.620 | 5.26% | 14:59:00 |
| | Frontier Communications Corp | 3.32 | 3.37 | 3.38 | 3.26 | -1.48% | 15:14:49 |
| | Frozen Food Expre | 1.281 | 1.240 | 1.281 | 1.230 | 3.29% | 14:28:00 |
| | FSI International | 3.80 | 3.81 | 3.87 | 3.75 | -0.26% | 14:59:00 |
| | Fuel Systems Solutions | 15.77 | 15.98 | 15.99 | 15.52 | -1.31% | 15:00:00 |
| | Fuel Tech | 3.57 | 3.85 | 3.93 | 3.54 | -7.27% | 14:57:00 |
| | FuelCell Energy | 1.025 | 0.960 | 1.030 | 0.961 | 6.76% | 14:59:00 |
| | Fulton Financial | 10.13 | 10.12 | 10.20 | 10.10 | 0.15% | 14:59:00 |
| | Furiex Pharmaceuticals | 14.80 | 14.76 | 14.87 | 14.70 | 0.27% | 14:57:00 |
| | Fushi Copperweld | 6.35 | 6.23 | 6.37 | 6.21 | 1.93% | 14:59:00 |
| | Fuwei Films (Holdings) Co. | 0.920 | 0.880 | 0.940 | 0.850 | 4.55% | 14:53:00 |
| | FX Energy | 5.14 | 5.01 | 5.25 | 5.01 | 2.59% | 15:00:00 |
| | G&K Services | 30.76 | 30.74 | 31.46 | 30.58 | 0.07% | 14:58:00 |
| | G-III Apparel Gro | 24.42 | 24.41 | 24.55 | 24.30 | 0.04% | 14:57:00 |
| | G. Willi-Food Int | 4.54 | 4.54 | 4.57 | 4.45 | 0.89% | 17/05 |
| | Gaiam | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 13:52:00 |
| | Galena Biopharma | 1.490 | 1.600 | 1.600 | 1.350 | -6.88% | 14:59:00 |
| | Gaming Partners I | 6.43 | 6.44 | 6.43 | 6.43 | -0.16% | 13:30:00 |
| | Garmin Ltd | 43.40 | 43.68 | 43.88 | 43.36 | -0.64% | 15:14:55 |
| | Geeknet | 14.55 | 14.49 | 14.57 | 14.34 | 0.39% | 14:59:00 |
| | Gen-probe Inc | 80.91 | 80.87 | 81.05 | 80.84 | 0.05% | 15:12:56 |
| | Gencor Industries | 6.98 | 6.98 | 7.00 | 6.75 | -2.38% | 17/05 |
| | General Communications | 6.92 | 6.89 | 6.94 | 6.80 | 0.44% | 14:59:00 |
| | General Finance | 3.04 | 3.00 | 3.05 | 3.00 | 1.33% | 14:41:00 |
| | Genetic Tech | 2.55 | 2.59 | 2.57 | 2.44 | -1.54% | 14:54:00 |
| | GenMark Diagnosti | 4.51 | 4.58 | 4.65 | 4.51 | -1.42% | 14:15:00 |
| | Genomic Health | 31.98 | 32.74 | 32.79 | 31.87 | -2.32% | 15:00:00 |
| | Gentex Corp | 22.18 | 22.39 | 22.52 | 22.09 | -0.94% | 14:59:00 |
| | Gentium SpA | 9.50 | 9.40 | 9.50 | 8.62 | 1.06% | 14:37:00 |
| | Gentiva Health Se | 6.55 | 6.54 | 6.71 | 6.44 | 0.23% | 14:59:00 |
| | GenVec | 2.57 | 2.45 | 2.58 | 2.44 | 4.98% | 14:53:00 |
| | GeoEye | 19.25 | 19.23 | 19.50 | 19.09 | 0.10% | 14:56:00 |
| | GeoMet | 0.270 | 0.300 | 0.350 | 0.262 | -10.00% | 14:51:00 |
| | GeoResources | 34.62 | 34.29 | 34.72 | 34.29 | 0.96% | 14:59:00 |
| | German American B | 18.48 | 18.30 | 18.59 | 18.27 | 0.98% | 14:36:00 |
| | Geron Corp | 1.425 | 1.410 | 1.430 | 1.390 | 1.06% | 14:58:00 |
| | Gevo | 5.80 | 5.60 | 5.84 | 5.61 | 3.57% | 14:58:00 |
| | Gibraltar Industries | 10.48 | 10.37 | 10.54 | 10.25 | 1.06% | 14:57:00 |
| | Giga-tronics Inco | 1.080 | 1.080 | 1.130 | 1.080 | 0.93% | 13:30:00 |
| | GigaMedia Ltd | 1.120 | 1.110 | 1.120 | 1.050 | 0.90% | 14:55:00 |
| | Gilat Satellite N | 3.80 | 3.76 | 3.81 | 3.80 | 1.06% | 14:49:00 |
| | Gilead Sciences Inc | 50.31 | 50.10 | 50.34 | 49.75 | 0.42% | 15:15:15 |
| | Given Imaging Ltd | 17.38 | 17.34 | 17.50 | 17.30 | 0.23% | 14:59:00 |
| | Glacier Bancorp | 14.22 | 14.23 | 14.34 | 14.14 | -0.07% | 14:59:00 |
| | Gladstone Capital Corp | 7.85 | 7.88 | 7.91 | 7.81 | -0.38% | 14:54:00 |
| | Gladstone Commerc | 16.54 | 16.66 | 16.65 | 16.39 | -0.72% | 14:58:00 |
| | Gladstone Investment Corp | 7.13 | 7.03 | 7.13 | 7.00 | 1.42% | 14:54:00 |
| | Gleacher & Compan | 0.765 | 0.770 | 0.780 | 0.763 | -0.70% | 14:59:00 |
| | Glen Burnie Banco | 10.60 | 10.60 | 10.62 | 10.50 | 0.95% | 17/05 |
| | GLG Life Tech Cor | 0.790 | 0.790 | 0.790 | 0.600 | 10.03% | 02/05 |
| | Global Eagle Acqu | 9.750 | 9.750 | 9.750 | 9.740 | 0.00% | 09/05 |
| | Global Indemnity | 20.90 | 20.85 | 21.00 | 20.84 | 0.24% | 15:00:00 |
| | Global Power Equi | 18.30 | 18.38 | 18.43 | 18.06 | -0.44% | 14:58:00 |
| | Global Sources Lt | 5.77 | 5.77 | 5.84 | 5.73 | 0.00% | 15:00:00 |
| | Global-Tech Advan | 6.25 | 6.25 | 6.25 | 6.25 | 1.46% | 16/05 |
| | Globalstar | 0.289 | 0.290 | 0.319 | 0.220 | -0.28% | 15:00:00 |
| | Globe Specialty M | 12.10 | 12.00 | 12.20 | 11.97 | 0.83% | 14:59:00 |
| | Globecomm Systems | 11.02 | 10.96 | 11.06 | 10.90 | 0.55% | 14:59:00 |
| | Globus Maritime L | 3.75 | 4.05 | 3.75 | 3.60 | -7.41% | 14:51:00 |
| | Glu Mobile Inc | 4.33 | 4.27 | 4.40 | 4.18 | 1.41% | 14:59:00 |
| | Golar LNG Ltd | 33.26 | 32.77 | 33.60 | 32.98 | 1.50% | 14:59:00 |
| | Golar LNG Partner | 30.84 | 31.85 | 31.49 | 30.75 | -3.17% | 14:59:00 |
| | Golden Enterprise | 3.52 | 3.52 | 3.52 | 3.47 | -0.56% | 17/05 |
| | Golfsmith Interna | 6.04 | 6.05 | 6.05 | 6.04 | -0.17% | 14:57:00 |
| | Golub Capital BDC Inc | 14.31 | 14.31 | 14.36 | 14.27 | 0.00% | 15:00:00 |
| | Good Times Restau | 2.051 | 2.010 | 2.051 | 1.990 | 2.04% | 14:43:00 |
| | Google Inc | 625.85 | 623.05 | 632.15 | 620.44 | 0.45% | 15:15:05 |
| | Gordmans Stores | 19.53 | 19.60 | 19.61 | 19.28 | -0.38% | 14:21:00 |
| | Grand Canyon Educ | 17.98 | 17.81 | 18.01 | 17.82 | 0.95% | 15:00:00 |
| | Granite City Food | 2.00 | 2.14 | 2.27 | 2.00 | -6.54% | 14:55:00 |
| | GRAVITY Co. | 1.930 | 1.890 | 1.960 | 1.870 | 2.12% | 14:59:00 |
| | GrayMark Healthca | 0.400 | 0.390 | 0.400 | 0.400 | 2.56% | 14:59:00 |
| | Great Lakes Dredg | 6.57 | 6.58 | 6.59 | 6.42 | -0.15% | 14:59:00 |
| | Great Southern Ba | 23.10 | 22.97 | 23.14 | 22.81 | 0.57% | 14:31:00 |
| | Great Wolf Resort | 7.83 | 7.83 | 7.89 | 7.83 | -0.13% | 04/05 |
| | Green Bankshares | 1.760 | 1.770 | 1.760 | 1.760 | -0.56% | 13:46:00 |
| | Green Mountain Coffee Roasters | 24.64 | 24.10 | 24.95 | 24.25 | 2.24% | 15:15:15 |
| | Green Plains Rene | 7.18 | 7.14 | 7.23 | 7.13 | 0.56% | 14:59:00 |
| | Greene County Ban | 17.56 | 17.56 | 17.56 | 17.56 | -4.04% | 15/05 |
| | Greenlight Reinsu | 24.64 | 24.70 | 24.82 | 24.51 | -0.24% | 14:57:00 |
| | Griffin Land & Nu | 23.65 | 23.70 | 23.65 | 23.65 | -0.21% | 13:30:00 |
| | Grifols SA | 8.83 | 8.95 | 9.00 | 8.77 | -1.34% | 15:00:00 |
| | Groupon | 12.23 | 12.41 | 12.50 | 12.12 | -1.45% | 14:59:00 |
| | Grupo Aeroportuar | 14.64 | 15.13 | 14.99 | 14.14 | -3.24% | 14:52:00 |
| | Grupo Financiero | 4.67 | 4.64 | 4.92 | 4.66 | 0.65% | 14:59:00 |
| | GSI Group | 11.95 | 12.01 | 12.00 | 11.57 | -0.50% | 14:59:00 |
| | GSI Technology | 4.10 | 4.10 | 4.17 | 4.05 | 0.00% | 14:58:00 |
| | GT Advanced Techn | 4.52 | 4.49 | 4.77 | 4.43 | 0.67% | 15:00:00 |
| | GTSI Corp | 7.71 | 7.71 | 7.71 | 7.70 | 0.00% | 14:49:00 |
| | GTx | 3.08 | 3.19 | 3.18 | 3.05 | -3.45% | 14:53:00 |
| | Guanwei Recycling | 0.970 | 0.975 | 1.040 | 0.970 | -0.50% | 14:50:00 |
| | Guaranty Bancorp | 1.840 | 1.830 | 1.910 | 1.810 | 0.55% | 14:59:00 |
| | Guaranty Federal | 7.95 | 7.95 | 7.95 | 7.95 | 9.23% | 16/05 |
| | Guidance Software | 8.47 | 8.53 | 8.61 | 8.47 | -0.70% | 15:00:00 |
| | Gulf Island Fabri | 25.72 | 25.26 | 25.82 | 25.23 | 1.82% | 14:59:00 |
| | Gulf Resources | 1.851 | 1.940 | 1.950 | 1.850 | -4.57% | 14:59:00 |
| | Gulfport Energy C | 20.40 | 19.99 | 20.50 | 19.95 | 2.05% | 14:59:00 |
| | Gyrodyne Company | 100.40 | 100.41 | 100.40 | 100.40 | -0.01% | 14:46:00 |
| | H&E Equipment Ser | 14.97 | 14.78 | 15.08 | 14.70 | 1.29% | 15:00:00 |
| | HAFC | 9.740 | 9.790 | 9.880 | 9.720 | -0.51% | 14:59:00 |
| | Hain Celestial Group | 52.59 | 52.84 | 52.98 | 52.47 | -0.47% | 15:15:15 |
| | Hallador Energy C | 7.49 | 7.45 | 7.50 | 7.45 | 0.54% | 13:55:00 |
| | Hallmark Financial | 7.33 | 7.45 | 7.44 | 7.20 | -1.61% | 14:55:00 |
| | Halozyme Therapeutics | 7.87 | 7.56 | 7.92 | 7.50 | 4.10% | 15:00:00 |
| | Hampden Bancorp | 13.00 | 13.00 | 13.00 | 12.90 | 0.00% | 14:19:00 |
| | Hampton Roads Ban | 3.27 | 3.23 | 3.27 | 3.15 | 1.24% | 14:31:00 |
| | Hancock Holding C | 29.06 | 29.24 | 29.42 | 28.85 | -0.62% | 14:59:00 |
| | Handy & Harman Lt | 14.12 | 14.01 | 14.36 | 14.01 | 0.79% | 14:29:00 |
| | Hansen Medical | 2.35 | 2.28 | 2.43 | 2.23 | 3.29% | 14:58:00 |
| | Hansen Natural | 69.54 | 69.73 | 70.06 | 68.91 | -0.27% | 15:15:13 |
| | Hanwha SolarOne C | 0.953 | 1.000 | 1.030 | 0.930 | -4.73% | 14:59:00 |
| | Hardinge | 10.21 | 10.09 | 10.36 | 10.08 | 1.19% | 14:58:00 |
| | Harleysville Grou | 59.94 | 59.94 | 59.96 | 59.88 | 0.07% | 30/04 |
| | Harleysville Savi | 17.99 | 17.95 | 18.00 | 17.99 | 0.21% | 14:23:00 |
| | Harmonic Inc | 4.20 | 4.18 | 4.21 | 4.15 | 0.48% | 14:59:00 |
| | Harris & Harris G | 3.33 | 3.33 | 3.38 | 3.30 | 0.00% | 14:59:00 |
| | Harris Interactiv | 1.160 | 1.170 | 1.170 | 1.160 | -0.85% | 14:14:00 |
| | Harvard Bioscienc | 3.77 | 3.70 | 3.79 | 3.65 | 1.90% | 14:45:00 |
| | Hasbro Inc | 34.64 | 34.73 | 34.94 | 34.64 | -0.26% | 15:14:00 |
| | Hastings Entertai | 1.720 | 1.720 | 1.790 | 1.720 | -2.27% | 17/05 |
| | Hauppauge Digital | 1.160 | 1.160 | 1.220 | 1.160 | 0.00% | 14:44:00 |
| | Hawaiian Holdings | 5.37 | 5.27 | 5.38 | 5.26 | 1.90% | 14:59:00 |
| | Hawaiian Telcom H | 18.25 | 18.55 | 18.48 | 18.01 | -1.62% | 14:50:00 |
| | Hawkins | 31.72 | 31.53 | 32.57 | 31.49 | 0.60% | 14:34:00 |
| | Hawthorn Bancshar | 9.06 | 9.06 | 10.10 | 9.01 | -1.41% | 17/05 |
| | Haynes International | 55.95 | 54.86 | 57.35 | 54.66 | 1.99% | 14:55:00 |
| | Healthcare Service | 19.88 | 19.64 | 19.99 | 19.55 | 1.22% | 14:59:00 |
| | HealthStream | 21.25 | 20.72 | 21.34 | 20.59 | 2.56% | 14:59:00 |
| | Healthways | 6.68 | 6.73 | 6.73 | 6.68 | -0.74% | 14:58:00 |
| | Heartland Express | 13.97 | 13.76 | 13.98 | 13.75 | 1.53% | 15:00:00 |
| | Heartland Financial | 18.61 | 18.68 | 18.71 | 18.56 | -0.40% | 14:37:00 |
| | Heartware Interna | 79.67 | 79.56 | 79.67 | 78.14 | 0.14% | 14:59:00 |
| | Heelys | 2.140 | 2.140 | 2.141 | 2.100 | 0.00% | 14:47:00 |
| | Heidrick & Strugg | 17.05 | 16.81 | 17.08 | 16.71 | 1.43% | 14:58:00 |
| | Helen of Troy Ltd | 32.37 | 32.70 | 32.57 | 32.12 | -1.01% | 14:59:00 |
| | Helios & Matheson | 2.94 | 2.30 | 2.94 | 2.40 | 27.83% | 14:56:00 |
| | Henry Schein | 73.88 | 73.70 | 74.01 | 73.56 | 0.24% | 15:14:49 |
| | Hercules Offshore | 3.83 | 3.79 | 3.94 | 3.71 | 1.06% | 14:59:00 |
| | Hercules Tech Growth Capital | 11.50 | 11.50 | 11.50 | 11.42 | 0.88% | 27/04 |
| | Heritage Commerce | 6.42 | 6.42 | 6.48 | 6.40 | 0.00% | 14:59:00 |
| | Heritage Financial Corp | 13.48 | 13.78 | 13.70 | 13.48 | -2.18% | 13:30:00 |
| | Heritage Financial Group | 11.87 | 11.85 | 11.95 | 11.75 | 0.17% | 14:59:00 |
| | Heritage Oaks Ban | 5.32 | 5.16 | 5.37 | 5.12 | 3.10% | 14:30:00 |
| | Heritage-Crystal | 17.99 | 17.87 | 18.32 | 17.70 | 0.67% | 14:58:00 |
| | Herman Miller | 18.80 | 18.44 | 18.84 | 18.31 | 1.95% | 14:59:00 |
| | Heska Corp | 12.30 | 12.60 | 12.80 | 11.39 | -2.38% | 14:54:00 |
| | HF Financial Corp | 12.67 | 12.19 | 12.67 | 12.22 | 3.94% | 14:14:00 |
| | Hi-Tech Pharmaceuticals | 29.85 | 29.96 | 30.24 | 29.50 | -0.37% | 14:57:00 |
| | Hibbett Sports | 56.17 | 55.81 | 58.00 | 54.05 | 0.65% | 14:59:00 |
| | Hickory Tech Corp | 9.76 | 9.65 | 9.76 | 9.62 | 1.14% | 14:41:00 |
| | Highway Holdings | 1.68 | 1.75 | 1.79 | 1.68 | -4.00% | 14:43:00 |
| | Himax Tech | 2.030 | 2.050 | 2.070 | 2.010 | -0.98% | 14:56:00 |
| | Hingham Institutions | 56.75 | 56.85 | 56.75 | 56.75 | -0.18% | 13:30:00 |
| | HiSoft Technology | 14.65 | 14.99 | 15.99 | 14.50 | -2.27% | 14:59:00 |
| | Hittite Microwave | 49.71 | 50.06 | 50.41 | 49.60 | -0.70% | 14:59:00 |
| | HMN Financial | 3.26 | 3.26 | 3.35 | 3.25 | -2.69% | 16/05 |
| | HMS Holdings Corp | 24.25 | 24.30 | 24.44 | 24.06 | -0.21% | 14:59:00 |
| | Hoku Corp | 0.250 | 0.280 | 0.280 | 0.250 | -10.61% | 14:56:00 |
| | Hollysys Automati | 8.61 | 8.62 | 8.62 | 8.50 | -0.12% | 15:00:00 |
| | Hollywood Media C | 1.240 | 1.210 | 1.250 | 1.130 | 2.48% | 14:54:00 |
| | Hologic | 16.97 | 16.96 | 17.08 | 16.88 | 0.06% | 15:14:46 |
| | Home Bancorp | 16.72 | 16.54 | 16.85 | 16.52 | 1.09% | 14:56:00 |
| | Home BancShares | 28.06 | 28.00 | 28.78 | 27.91 | 0.21% | 14:57:00 |
| | Home Federal Bancorp | 14.75 | 14.75 | 14.75 | 14.75 | -1.36% | 14:22:00 |
| | Home Federal Bancorp, Louisiana | 8.99 | 9.00 | 9.05 | 8.89 | -0.11% | 14:58:00 |
| | Home Inns & Hotel Mangmt | 21.91 | 22.46 | 23.22 | 21.81 | -2.45% | 15:15:15 |
| | HomeAway | 25.66 | 25.15 | 25.81 | 25.15 | 2.03% | 15:00:00 |
| | Homeowners Choice | 13.87 | 13.82 | 14.10 | 13.80 | 0.36% | 14:58:00 |
| | Hong Kong Highpow | 0.990 | 0.990 | 1.051 | 0.990 | -1.98% | 14:55:00 |
| | Hooker Furniture | 12.05 | 12.15 | 12.25 | 11.58 | -0.82% | 14:56:00 |
| | HopFed Bancorp | 7.52 | 7.52 | 7.55 | 7.52 | 2.87% | 17/05 |
| | Horizon Bancorp | 25.49 | 25.41 | 25.50 | 25.11 | 0.31% | 14:52:00 |
| | Horizon Pharma | 3.88 | 3.94 | 4.00 | 3.85 | -1.55% | 14:59:00 |
| | Horizon Tech | 16.47 | 16.52 | 16.55 | 16.41 | -0.30% | 14:55:00 |
| | Horsehead Holding | 9.01 | 8.91 | 9.11 | 8.81 | 1.12% | 14:59:00 |
| | Hot Topic | 9.57 | 9.47 | 9.64 | 9.29 | 1.06% | 14:55:00 |
| | Houston Wire & Ca | 11.04 | 10.93 | 11.12 | 10.91 | 1.01% | 14:57:00 |
| | HSN | 37.15 | 36.84 | 37.53 | 36.68 | 0.84% | 14:58:00 |
| | Hub Group | 34.34 | 33.15 | 34.74 | 33.75 | 3.59% | 14:59:00 |
| | Hudson City Bancorp | 6.12 | 6.12 | 6.17 | 6.10 | 0.00% | 15:13:52 |
| | Hudson Highland G | 5.51 | 5.51 | 5.58 | 5.04 | 7.41% | 27/04 |
| | Hudson Tech | 3.740 | 3.710 | 3.750 | 3.651 | 0.81% | 14:49:00 |
| | Human Genome Sciences | 14.19 | 14.23 | 14.21 | 13.95 | -0.28% | 15:15:15 |
| | Huntington Bancshares (OH) | 6.19 | 6.22 | 6.30 | 6.19 | -0.48% | 15:13:52 |
| | Hurco Companies | 22.59 | 22.37 | 22.60 | 22.30 | 0.98% | 14:49:00 |
| | Huron Consulting | 31.92 | 31.93 | 32.07 | 31.75 | -0.03% | 14:59:00 |
| | Hutchinson Techno | 2.229 | 2.210 | 2.229 | 2.150 | 0.86% | 14:59:00 |
| | Hydrogenics Corp | 5.90 | 5.90 | 6.02 | 5.90 | 0.00% | 14:43:00 |
| | I.D. Systems | 4.11 | 4.02 | 4.22 | 4.03 | 2.24% | 14:45:00 |
| | IAC Interactivecorp | 45.31 | 45.30 | 45.63 | 44.91 | 0.02% | 15:15:15 |
| | IBERIABANK Corp | 48.61 | 48.92 | 49.31 | 48.58 | -0.63% | 14:58:00 |
| | iCAD Inc | 0.498 | 0.460 | 0.519 | 0.498 | 8.17% | 14:47:00 |
| | Icahn Enterprises | 41.95 | 41.29 | 42.00 | 41.23 | 1.60% | 14:34:00 |
| | ICF International | 22.82 | 22.40 | 22.87 | 22.33 | 1.88% | 14:58:00 |
| | ICG Group | 8.46 | 8.41 | 8.54 | 8.41 | 0.59% | 15:00:00 |
| | ICON Plc | 22.02 | 21.80 | 22.94 | 21.86 | 1.01% | 14:59:00 |
| | Iconix Brand Grou | 15.11 | 14.83 | 15.17 | 14.80 | 1.89% | 15:00:00 |
| | ICU Medical | 53.00 | 53.05 | 53.30 | 51.76 | -0.09% | 14:56:00 |
| | Idenix Pharmaceuticals | 8.27 | 8.56 | 8.73 | 8.14 | -3.39% | 14:59:00 |
| | Identive Group | 1.35 | 1.39 | 1.37 | 1.26 | -2.88% | 14:57:00 |
| | Idera Pharmaceuticals | 1.030 | 1.040 | 1.110 | 1.030 | -0.96% | 14:39:00 |
| | IDEXX Laboratorie | 83.84 | 84.14 | 84.83 | 83.24 | -0.36% | 14:59:00 |
| | IF Bancorp | 12.65 | 12.75 | 12.79 | 12.65 | -0.78% | 14:44:00 |
| | iGATE Corp | 17.29 | 16.93 | 17.36 | 16.86 | 2.13% | 15:00:00 |
| | iGo | 0.605 | 0.622 | 0.620 | 0.602 | -2.75% | 14:56:00 |
| | II-VI Inc | 18.88 | 18.76 | 19.76 | 18.75 | 0.64% | 14:59:00 |
| | Ikanos Communications | 0.880 | 0.900 | 0.890 | 0.780 | -2.19% | 14:48:00 |
| | Ikonics Corp | 8.25 | 8.25 | 8.27 | 8.25 | -2.60% | 17/05 |
| | Illumina, inc. | 42.93 | 43.24 | 43.45 | 42.74 | -0.72% | 15:14:28 |
| | Image Sensing Sys | 5.63 | 6.12 | 5.85 | 5.55 | -8.01% | 14:24:00 |
| | Immersion Corp | 5.59 | 5.58 | 5.60 | 5.55 | 0.18% | 14:41:00 |
| | ImmuCell Corp | 4.90 | 4.90 | 4.93 | 4.90 | -3.92% | 17/05 |
| | ImmunoGen | 13.52 | 13.62 | 13.62 | 13.34 | -0.73% | 14:58:00 |
| | Immunomedics | 3.43 | 3.48 | 3.47 | 3.41 | -1.41% | 14:57:00 |
| | Impax Laboratorie | 21.45 | 21.08 | 21.48 | 20.91 | 1.76% | 14:59:00 |
| | Imperial Sugar Co | 6.41 | 6.41 | 6.45 | 6.40 | 0.00% | 14:58:00 |
| | Imris Inc | 3.30 | 3.28 | 3.30 | 3.27 | 0.61% | 14:39:00 |
| | inContact | 4.97 | 5.09 | 5.11 | 4.96 | -2.36% | 14:59:00 |
| | Incyte Corp | 22.25 | 22.07 | 22.33 | 21.43 | 0.82% | 15:00:00 |
| | Independent Bank | 27.79 | 27.69 | 28.02 | 27.58 | 0.36% | 14:58:00 |
| | Independent Bank Corp | 3.101 | 3.200 | 3.200 | 3.073 | -3.08% | 14:47:00 |
| | Indiana Community | 20.54 | 20.91 | 20.71 | 20.54 | -1.77% | 14:33:00 |
| | Industrial Service | 5.00 | 5.09 | 5.01 | 5.00 | -1.77% | 14:49:00 |
| | Infinera Corp | 6.18 | 6.40 | 6.45 | 6.16 | -3.36% | 14:59:00 |
| | Infinity Pharmaceuticals | 12.53 | 12.47 | 12.54 | 12.23 | 0.48% | 14:59:00 |
| | Infinity Property | 53.62 | 53.00 | 54.31 | 53.00 | 1.17% | 14:54:00 |
| | Informatica Corp | 42.65 | 42.27 | 42.66 | 41.87 | 0.90% | 15:00:00 |
| | Information Services | 1.319 | 1.310 | 1.320 | 1.300 | 0.69% | 14:47:00 |
| | InfoSonics Corp | 1.270 | 1.280 | 1.300 | 1.200 | -0.78% | 14:51:00 |
| | InfoSpace | 12.95 | 12.76 | 13.03 | 12.62 | 1.49% | 14:59:00 |
| | Infosys Tech Ltd | 43.21 | 42.48 | 43.25 | 42.83 | 1.72% | 15:14:46 |
| | Ingles Markets | 16.08 | 16.06 | 16.09 | 15.87 | 0.12% | 14:59:00 |
| | Inhibitex | 26.00 | 26.00 | 26.00 | 25.99 | 0.13% | 13/02 |
| | InnerWorkings | 11.59 | 11.21 | 11.62 | 11.24 | 3.40% | 14:55:00 |
| | Innodata Isogen | 5.80 | 5.60 | 5.80 | 5.60 | 3.57% | 14:58:00 |
| | Innophos Holdings | 47.97 | 47.81 | 48.23 | 47.83 | 0.33% | 15:00:00 |
| | Innospec Inc | 27.30 | 27.07 | 27.43 | 27.01 | 0.85% | 14:58:00 |
| | Innotrac Corp | 1.400 | 1.400 | 1.430 | 1.400 | 4.63% | 17/05 |
| | Innovative Soluti | 3.30 | 3.48 | 3.33 | 3.29 | -5.17% | 14:53:00 |
| | Insight Enterpris | 15.88 | 15.91 | 16.03 | 15.56 | -0.19% | 14:59:00 |
| | Insignia Systems | 1.83 | 1.85 | 1.84 | 1.75 | -1.08% | 14:59:00 |
| | Insmed | 2.98 | 2.89 | 2.99 | 2.89 | 3.11% | 14:57:00 |
| | Insteel Industries | 9.93 | 10.00 | 9.98 | 9.90 | -0.68% | 14:54:00 |
| | Insulet Corp | 18.12 | 18.01 | 18.18 | 17.95 | 0.61% | 14:59:00 |
| | InsWeb Corp | 7.97 | 7.97 | 7.97 | 7.82 | 0.63% | 10/01 |
| | Integra LifeScien | 33.59 | 33.85 | 34.28 | 33.31 | -0.77% | 14:58:00 |
| | IntegraMed Americ | 12.34 | 12.43 | 12.34 | 12.34 | -0.72% | 13:30:00 |
| | Integrated Device | 5.56 | 5.54 | 5.58 | 5.49 | 0.36% | 14:59:00 |
| | Integrated Electr | 3.430 | 3.510 | 3.430 | 3.380 | -2.28% | 14:44:00 |
| | Integrated Silico | 10.14 | 10.19 | 10.22 | 10.10 | -0.49% | 14:58:00 |
| | Intel Corp | 26.33 | 26.19 | 26.56 | 26.27 | 0.53% | 15:15:15 |
| | Intellipharmaceut | 2.90 | 2.94 | 2.95 | 2.84 | -1.36% | 14:22:00 |
| | Inter Parfums Inc | 15.66 | 15.54 | 15.73 | 15.34 | 0.77% | 14:57:00 |
| | Interactive Broke | 14.12 | 14.17 | 14.22 | 14.05 | -0.35% | 15:00:00 |
| | Interactive Intel | 25.51 | 24.82 | 25.85 | 24.80 | 2.78% | 14:59:00 |
| | InterDigital | 26.16 | 25.91 | 26.34 | 25.70 | 0.97% | 14:59:00 |
| | Interface | 12.78 | 12.56 | 12.78 | 12.52 | 1.75% | 14:59:00 |
| | Intermolecular | 7.00 | 6.94 | 7.05 | 6.92 | 0.86% | 14:59:00 |
| | InterMune | 10.56 | 10.72 | 10.86 | 10.16 | -1.49% | 15:00:00 |
| | Internap Network | 7.17 | 7.09 | 7.19 | 7.08 | 1.13% | 14:58:00 |
| | International Ban | 18.40 | 18.37 | 18.69 | 18.30 | 0.16% | 14:59:00 |
| | International Spe | 24.31 | 24.29 | 24.50 | 24.21 | 0.08% | 14:58:00 |
| | Internet Gold Gol | 3.76 | 3.48 | 4.00 | 3.57 | 8.05% | 14:53:00 |
| | Internet Initiative Japan | 9.34 | 9.04 | 9.34 | 9.34 | 7.85% | 14:23:14 |
| | Interphase Corp | 5.07 | 5.09 | 5.08 | 5.06 | -0.39% | 14:59:00 |
| | Intersections | 11.25 | 11.99 | 11.78 | 11.25 | -6.17% | 15:00:00 |
| | Intersil Corp | 10.61 | 10.65 | 10.72 | 10.59 | -0.38% | 15:15:16 |
| | Interval Leisure | 16.93 | 16.85 | 16.93 | 16.63 | 0.47% | 14:56:00 |
| | Intervest Bancsha | 3.79 | 3.75 | 3.79 | 3.75 | 1.07% | 14:40:00 |
| | inTest Corp | 3.35 | 3.40 | 3.42 | 3.35 | -1.47% | 14:58:00 |
| | Intevac | 7.92 | 7.78 | 7.94 | 7.75 | 1.80% | 14:54:00 |
| | INTL FCStone Inc | 18.91 | 18.87 | 19.28 | 18.83 | 0.21% | 14:54:00 |
| | IntriCon Corp | 6.55 | 6.70 | 6.55 | 6.55 | -2.24% | 13:44:00 |
| | Intuit Inc | 55.91 | 54.41 | 56.89 | 54.30 | 2.76% | 15:14:55 |
| | Intuitive Surgical Inc | 516.16 | 519.09 | 520.48 | 514.50 | -0.56% | 15:14:31 |
| | Inventure Foods | 6.50 | 6.47 | 6.55 | 6.46 | 0.46% | 14:48:00 |
| | Investors Bancorp | 14.96 | 14.95 | 15.08 | 14.92 | 0.07% | 14:59:00 |
| | Investors Real Es | 7.19 | 7.18 | 7.21 | 7.15 | 0.14% | 14:59:00 |
| | Investors Title C | 51.75 | 51.29 | 51.75 | 51.75 | 0.90% | 13:30:00 |
| | iPass Inc | 2.162 | 2.220 | 2.230 | 2.140 | -2.61% | 14:58:00 |
| | IPC The Hospitali | 34.40 | 34.21 | 34.85 | 33.96 | 0.56% | 14:59:00 |
| | IPG Photonics Corp. | 41.83 | 41.50 | 42.16 | 41.30 | 0.80% | 15:14:17 |
| | IRIDEX Corp | 4.10 | 4.10 | 4.10 | 4.08 | 0.00% | 14:55:00 |
| | Iridium Communications | 8.72 | 8.49 | 8.73 | 8.42 | 2.71% | 14:59:00 |
| | IRIS International | 11.77 | 11.76 | 11.84 | 11.67 | 0.08% | 14:51:00 |
| | iRobot Corp | 20.60 | 21.08 | 21.02 | 20.16 | -2.28% | 14:59:00 |
| | Ironwood Pharmaceuticals | 11.76 | 11.88 | 11.87 | 11.57 | -1.01% | 14:59:00 |
| | iShares Nasdaq Biotech | 121.59 | 122.33 | 122.60 | 120.52 | -0.60% | 15:14:58 |
| | Isis Pharma | 9.03 | 9.22 | 9.23 | 9.00 | -2.06% | 15:12:29 |
| | Isle of Capri Cas | 5.06 | 4.92 | 5.10 | 4.75 | 2.85% | 14:52:00 |
| | Isramco Inc | 84.83 | 84.48 | 84.83 | 84.83 | 0.41% | 13:30:00 |
| | ISTA Pharmaceuticals | 9.06 | 9.06 | 9.07 | 9.06 | 0.00% | 15:00:00 |
| | Itron Inc. | 34.25 | 33.91 | 34.46 | 33.80 | 1.00% | 15:14:13 |
| | Ituran Location a | 13.08 | 13.03 | 13.08 | 13.00 | 0.40% | 14:44:00 |
| | Ivanhoe Energy | 0.805 | 0.813 | 0.820 | 0.800 | -0.89% | 14:55:00 |
| | Ixia | 11.09 | 11.08 | 11.23 | 11.03 | 0.10% | 14:59:00 |
| | IXYS Corp | 11.92 | 11.80 | 11.98 | 11.59 | 1.02% | 14:58:00 |
| | J & J Snack Foods | 54.25 | 54.27 | 54.44 | 54.07 | -0.04% | 14:58:00 |
| | J. Alexanders Corp | 8.36 | 8.20 | 8.36 | 8.12 | 1.95% | 14:37:00 |
| | J. W. Mays | 17.69 | 17.69 | 17.69 | 17.10 | 3.69% | 19/04 |
| | J.B. Hunt Transport Services Inc | 53.39 | 52.14 | 53.48 | 52.32 | 2.40% | 15:15:13 |
| | j2 Global | 24.00 | 23.77 | 24.05 | 23.55 | 0.97% | 14:59:00 |
| | JA Solar Holdings | 1.05 | 1.05 | 1.09 | 1.04 | 0.00% | 15:07:42 |
| | Jacada Ltd | 1.490 | 1.620 | 1.600 | 1.470 | -8.02% | 14:53:00 |
| | Jack Henry & Asso | 32.89 | 32.69 | 32.96 | 32.51 | 0.61% | 14:59:00 |
| | Jack In The Box I | 24.02 | 23.56 | 24.02 | 23.61 | 1.95% | 14:59:00 |
| | Jacksonville Banc | 2.42 | 2.42 | 2.45 | 2.40 | -8.33% | 16/05 |
| | Jacksonville Bancorp Inc | 16.85 | 16.85 | 17.15 | 16.70 | 1.20% | 17/05 |
| | JAKKS Pacific | 18.61 | 18.30 | 18.72 | 18.25 | 1.69% | 14:58:00 |
| | Jamba | 1.870 | 1.860 | 1.900 | 1.860 | 0.54% | 14:58:00 |
| | James River Coal | 3.32 | 3.42 | 3.43 | 3.25 | -2.92% | 14:59:00 |
| | Jazz Pharmaceuticals | 43.19 | 43.14 | 43.25 | 42.39 | 0.12% | 14:59:00 |
| | JDA Software Grou | 27.22 | 27.35 | 27.32 | 27.12 | -0.48% | 14:58:00 |
| | JDS Uniphase Corp | 10.02 | 10.00 | 10.17 | 9.93 | 0.20% | 15:14:49 |
| | Jefferson Bancsha | 1.94 | 1.93 | 1.94 | 1.90 | 0.52% | 14:54:00 |
| | Jeffersonville Ba | 11.36 | 11.36 | 11.37 | 11.12 | -0.53% | 17/05 |
| | Jet Blue | 4.20 | 4.17 | 4.26 | 4.08 | 0.72% | 15:08:44 |
| | Jewett-Cameron Tr | 9.00 | 9.00 | 9.06 | 8.99 | -0.55% | 17/05 |
| | Jiayuan.com Inter | 4.20 | 4.27 | 4.30 | 4.07 | -1.64% | 14:55:00 |
| | Jingwei International | 2.160 | 2.160 | 2.160 | 2.150 | 2.37% | 29/03 |
| | Jinpan International | 7.55 | 7.58 | 7.72 | 7.53 | -0.40% | 14:24:00 |
| | Jive Software | 18.69 | 18.43 | 18.78 | 18.21 | 1.41% | 14:58:00 |
| | Joes Jeans Inc | 1.122 | 1.160 | 1.160 | 1.120 | -3.28% | 14:56:00 |
| | John B. Sanfilipp | 14.31 | 14.62 | 14.47 | 14.18 | -2.09% | 14:59:00 |
| | Johnson Outdoors | 18.38 | 18.00 | 18.42 | 17.97 | 2.11% | 14:53:00 |
| | Jones Soda Co. | 0.356 | 0.356 | 0.370 | 0.350 | -0.06% | 14:57:00 |
| | Jos. A. Bank Clot | 46.35 | 45.81 | 46.67 | 45.64 | 1.18% | 14:59:00 |
| | K-Swiss Inc | 2.90 | 2.95 | 3.00 | 2.90 | -1.53% | 14:56:00 |
| | Kaiser Aluminum C | 51.16 | 50.64 | 51.22 | 50.28 | 1.03% | 14:58:00 |
| | Kaiser Federal Fi | 13.79 | 13.79 | 13.92 | 13.75 | 1.10% | 17/05 |
| | Kaman Corp | 33.04 | 33.04 | 33.36 | 32.87 | -0.99% | 06/02 |
| | Kandi Technolgies | 2.66 | 2.73 | 2.73 | 2.54 | -2.56% | 14:42:00 |
| | Kansas City Life | 32.34 | 32.03 | 32.38 | 31.84 | 0.97% | 14:57:00 |
| | Kearny Financial | 9.29 | 9.25 | 9.36 | 9.23 | 0.43% | 14:59:00 |
| | Kelly Services (A) | 12.94 | 12.75 | 12.98 | 12.71 | 1.49% | 14:59:00 |
| | Kelly Services (B) | 13.260 | 14.290 | 13.260 | 13.260 | -7.21% | 14:04:00 |
| | Kensey Nash Corp | 38.49 | 38.46 | 38.50 | 38.27 | 0.08% | 14:59:00 |
| | Kentucky First Fe | 9.00 | 8.75 | 9.00 | 9.00 | 2.86% | 13:59:00 |
| | Keryx Biopharmace | 1.59 | 1.66 | 1.70 | 1.53 | -4.22% | 14:59:00 |
| | Kewaunee Scientif | 8.30 | 8.14 | 8.30 | 8.29 | 1.97% | 14:37:00 |
| | Key Technology | 12.57 | 12.73 | 12.57 | 12.57 | -1.24% | 14:09:00 |
| | Key Tronic Corp | 10.02 | 10.19 | 10.24 | 9.79 | -1.67% | 14:59:00 |
| | Keynote Systems | 15.00 | 14.99 | 15.01 | 14.92 | 0.07% | 14:58:00 |
| | Kforce | 13.90 | 13.79 | 14.00 | 13.77 | 0.80% | 14:55:00 |
| | Kimball International | 6.91 | 6.92 | 6.95 | 6.86 | -0.14% | 14:58:00 |
| | Kingold Jewelry I | 2.560 | 2.540 | 2.590 | 2.461 | 0.79% | 14:59:00 |
| | Kingstone Compani | 4.40 | 4.51 | 5.00 | 4.40 | -2.44% | 14:50:00 |
| | Kingtone Wireless | 0.400 | 0.400 | 0.400 | 0.340 | 17.52% | 17/05 |
| | KiOR | 11.12 | 11.16 | 11.14 | 10.85 | -0.36% | 15:00:00 |
| | Kips Bay Medical | 1.100 | 1.199 | 1.110 | 1.100 | -8.27% | 14:31:00 |
| | Kirklands | 11.27 | 12.85 | 12.23 | 10.10 | -12.30% | 14:59:00 |
| | KIT digital | 3.71 | 3.50 | 3.80 | 3.61 | 6.00% | 14:59:00 |
| | KLA-Tencor Corporation | 46.16 | 46.24 | 46.66 | 46.15 | -0.17% | 15:14:58 |
| | KMG Chemicals | 17.00 | 16.97 | 17.04 | 16.68 | 0.18% | 14:59:00 |
| | Knightsbridge Tankers Ltd | 10.49 | 10.45 | 10.52 | 10.36 | 0.39% | 14:57:00 |
| | Knology | 19.43 | 19.35 | 19.44 | 19.38 | 0.41% | 14:59:00 |
| | Kohlberg Capital Corp | 5.78 | 5.79 | 5.85 | 5.77 | -0.17% | 14:54:00 |
| | Kona Grill | 7.82 | 7.73 | 7.87 | 7.70 | 1.16% | 14:56:00 |
| | Kongzhong Corp | 6.32 | 6.65 | 6.81 | 6.27 | -4.96% | 15:13:36 |
| | Kopin Corp | 3.30 | 3.28 | 3.31 | 3.23 | 0.61% | 14:59:00 |
| | Koss Corp | 5.00 | 4.95 | 5.03 | 5.00 | 1.01% | 14:43:00 |
| | Kratos Defense & | 5.20 | 5.18 | 5.21 | 5.11 | 0.39% | 15:00:00 |
| | KSW Inc | 3.95 | 3.95 | 3.95 | 3.84 | 0.01% | 14:59:00 |
| | Ku6 Media Co. | 1.240 | 1.250 | 1.290 | 1.230 | -0.80% | 14:52:00 |
| | Kulicke and Soffa | 11.09 | 11.00 | 11.13 | 10.77 | 0.77% | 15:00:00 |
| | KVH Industries | 9.16 | 8.96 | 9.16 | 8.52 | 2.19% | 14:59:00 |
| | L&L Energy | 1.42 | 1.41 | 1.50 | 1.32 | 0.71% | 15:03:12 |
| | L.B. Foster Compa | 27.48 | 27.45 | 27.67 | 27.26 | 0.11% | 14:52:00 |
| | LaCrosse Footwear | 12.55 | 12.62 | 12.56 | 12.55 | 0.40% | 14:43:00 |
| | Lake Shore Bancor | 10.00 | 10.00 | 10.25 | 8.29 | -0.99% | 11/05 |
| | Lakeland Bancorp | 9.05 | 9.04 | 9.12 | 9.01 | 0.11% | 14:53:00 |
| | Lakeland Financial | 25.25 | 25.34 | 25.55 | 25.08 | -0.37% | 14:49:00 |
| | Lakeland Industries | 7.61 | 7.99 | 7.91 | 7.61 | -4.76% | 14:48:00 |
| | Lakes Entertainment | 2.670 | 2.670 | 2.670 | 2.520 | 0.00% | 14:52:00 |
| | Lam Research Corp | 38.09 | 37.75 | 38.32 | 37.71 | 0.90% | 15:15:06 |
| | Lamar Advertising Co | 24.45 | 24.47 | 24.71 | 24.39 | -0.08% | 15:14:23 |
| | Lancaster Colony | 64.37 | 64.34 | 64.43 | 63.59 | 0.05% | 14:59:00 |
| | Lance | 26.57 | 26.44 | 26.83 | 26.37 | 0.51% | 14:58:00 |
| | Landec Corp | 6.70 | 6.66 | 6.74 | 6.65 | 0.60% | 14:48:00 |
| | Landmark Bancorp | 20.52 | 20.52 | 21.00 | 20.00 | -1.11% | 16/05 |
| | Landstar System | 53.55 | 53.05 | 53.73 | 53.26 | 0.94% | 14:59:00 |
| | Lantronix | 2.19 | 2.13 | 2.19 | 2.19 | 2.82% | 13:57:00 |
| | LaPorte Bancorp | 9.00 | 9.00 | 9.00 | 8.60 | -0.04% | 17/05 |
| | Lattice semiconductor | 4.71 | 4.73 | 4.74 | 4.66 | -0.32% | 14:58:00 |
| | Lawson Products | 10.70 | 10.86 | 10.88 | 10.64 | -1.47% | 14:56:00 |
| | Layne Christensen | 19.02 | 18.94 | 19.09 | 18.90 | 0.42% | 14:58:00 |
| | LCA-Vision Inc | 5.71 | 5.98 | 5.98 | 5.51 | -4.52% | 14:59:00 |
| | LCNB Corp | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 17/05 |
| | Le Gaga Holdings | 4.97 | 4.96 | 5.00 | 4.97 | 0.15% | 14:19:00 |
| | Leading Brands In | 4.11 | 4.07 | 4.24 | 4.11 | 0.99% | 14:53:00 |
| | Leap Wireless Intl | 5.47 | 5.27 | 5.52 | 5.25 | 3.80% | 15:15:13 |
| | Learning Tree Int | 5.20 | 5.20 | 5.83 | 5.00 | 0.97% | 17/05 |
| | LeCroy Corp | 9.39 | 9.42 | 9.41 | 9.39 | -0.32% | 14:51:00 |
| | Legacy Reserves L | 26.06 | 26.37 | 26.79 | 26.01 | -1.18% | 14:57:00 |
| | Lexicon Pharmaceuticals | 1.520 | 1.550 | 1.540 | 1.490 | -1.94% | 15:00:00 |
| | LHC Group | 17.38 | 17.72 | 17.91 | 17.28 | -1.92% | 14:59:00 |
| | Liberty Global (B) | 46.930 | 49.360 | 47.320 | 46.930 | -4.92% | 13:55:00 |
| | Liberty Global (C) | 45.37 | 46.41 | 46.17 | 45.03 | -2.24% | 14:59:00 |
| | Liberty Global Inc | 47.18 | 48.52 | 48.27 | 46.98 | -2.76% | 15:15:13 |
| | Liberty Interacti | 17.000 | 17.000 | 17.440 | 17.000 | -4.55% | 17/05 |
| | Liberty Media Corp | 17.29 | 17.11 | 17.48 | 17.15 | 1.05% | 15:14:01 |
| | Liberty Media Corp (A) | 80.71 | 79.67 | 80.71 | 79.22 | 1.31% | 15:00:00 |
| | Liberty Media Corp (B) | 81.000 | 81.000 | 82.390 | 81.000 | -3.78% | 17/05 |
| | Life Partners Hol | 2.22 | 2.13 | 2.24 | 2.15 | 4.23% | 14:47:00 |
| | Life Technologies Corp | 41.61 | 41.90 | 42.20 | 41.56 | -0.69% | 15:15:17 |
| | LifePoint Hospita | 34.69 | 35.09 | 35.24 | 34.53 | -1.14% | 14:58:00 |
| | Lifetime Brands | 11.50 | 11.52 | 11.57 | 11.04 | -0.17% | 14:16:00 |
| | Lifeway Foods | 9.95 | 9.95 | 10.05 | 9.81 | 0.00% | 14:56:00 |
| | Ligand Pharmaceuticals | 11.49 | 11.74 | 11.74 | 11.30 | -2.09% | 14:53:00 |
| | Lightbridge Corp | 2.15 | 2.02 | 2.15 | 2.00 | 6.44% | 14:39:00 |
| | LightPath Technol | 1.120 | 1.150 | 1.160 | 1.120 | -2.61% | 14:49:00 |
| | Lihua International | 4.95 | 4.98 | 5.00 | 4.92 | -0.60% | 14:57:00 |
| | Lime Energy Co. | 2.44 | 2.43 | 2.47 | 2.43 | 0.41% | 14:25:00 |
| | Limelight Network | 2.59 | 2.57 | 2.59 | 2.52 | 0.78% | 14:59:00 |
| | Limoneira Co | 15.44 | 14.92 | 15.44 | 14.96 | 3.48% | 14:44:00 |
| | Lincare Hldgs Inc | 23.76 | 23.89 | 23.98 | 23.71 | -0.54% | 15:13:52 |
| | Lincoln Education | 6.14 | 6.03 | 6.18 | 6.03 | 1.82% | 14:59:00 |
| | Lincoln Electric | 46.59 | 46.27 | 46.67 | 46.28 | 0.70% | 14:59:00 |
| | Linear Technology Corp | 29.29 | 29.45 | 29.59 | 29.24 | -0.54% | 15:15:17 |
| | Linktone Ltd | 1.490 | 1.440 | 1.550 | 1.400 | 3.47% | 14:58:00 |
| | Linn Energy | 36.00 | 35.97 | 36.20 | 35.85 | 0.08% | 14:59:00 |
| | Lionbridge Techno | 2.98 | 2.96 | 2.98 | 2.94 | 0.51% | 14:59:00 |
| | Liquidity Service | 59.57 | 57.76 | 59.67 | 57.51 | 3.13% | 14:59:00 |
| | Littelfuse | 57.02 | 57.41 | 57.47 | 56.98 | -0.68% | 14:59:00 |
| | LiveDeal | 5.80 | 5.75 | 5.98 | 5.45 | 0.87% | 14:31:00 |
| | LivePerson | 16.31 | 16.01 | 16.41 | 15.97 | 1.87% | 14:59:00 |
| | Lizhan Environmen | 0.420 | 0.420 | 0.440 | 0.420 | -18.09% | 16/05 |
| | LJ International | 1.391 | 1.380 | 1.414 | 1.300 | 0.80% | 14:56:00 |
| | LKQ Corp | 34.70 | 34.82 | 35.00 | 34.60 | -0.34% | 14:59:00 |
| | LMI Aerospace | 17.68 | 17.85 | 17.77 | 17.63 | -0.98% | 14:08:00 |
| | LML Payment Syste | 1.92 | 1.95 | 1.95 | 1.91 | -1.49% | 14:34:00 |
| | LNB Bancorp | 6.26 | 6.29 | 6.26 | 6.26 | -0.48% | 13:30:00 |
| | Local.com Corp | 2.40 | 2.40 | 2.45 | 2.40 | 0.00% | 14:59:00 |
| | LodgeNet Interact | 1.62 | 1.60 | 1.64 | 1.60 | 1.20% | 14:54:00 |
| | Logitech International S.A. | 10.85 | 10.49 | 11.04 | 10.74 | 3.43% | 15:14:55 |
| | LogMein | 31.06 | 30.67 | 31.34 | 30.54 | 1.27% | 14:59:00 |
| | LoJack Corp | 3.09 | 3.08 | 3.13 | 3.09 | 0.32% | 14:45:00 |
| | LookSmart | 0.730 | 0.740 | 0.770 | 0.725 | -1.34% | 14:42:00 |
| | LoopNet | 19.17 | 19.17 | 19.23 | 19.10 | -0.05% | 30/04 |
| | Loral Space and C | 58.33 | 57.16 | 58.33 | 57.05 | 2.05% | 14:59:00 |
| | Louisiana Bancorp | 16.20 | 16.20 | 16.20 | 16.20 | 0.93% | 16/05 |
| | LPL Investment Ho | 30.45 | 30.49 | 30.79 | 30.43 | -0.13% | 14:59:00 |
| | LRAD Corp | 1.261 | 1.330 | 1.320 | 1.260 | -5.20% | 14:50:00 |
| | LSB Financial Corp | 17.25 | 17.25 | 17.70 | 17.25 | -1.41% | 17/05 |
| | LSI Industries Inc | 6.43 | 6.47 | 6.49 | 6.42 | -0.61% | 14:55:00 |
| | LTX-Credence Corp | 6.13 | 6.15 | 6.27 | 6.07 | -0.33% | 15:15:13 |
| | Lufkin Industries | 60.46 | 60.25 | 60.81 | 59.06 | 0.35% | 14:59:00 |
| | lululemon athleti | 68.69 | 66.97 | 69.24 | 66.89 | 2.57% | 15:00:00 |
| | Luminex Corp | 22.43 | 22.55 | 22.75 | 22.23 | -0.53% | 14:59:00 |
| | Lumos Networks Co | 8.73 | 8.53 | 9.14 | 8.53 | 2.34% | 14:56:00 |
| | Luna Innovations | 1.610 | 1.680 | 1.697 | 1.610 | -4.16% | 14:40:00 |
| | M B T Financial C | 2.714 | 2.740 | 2.800 | 2.700 | -0.95% | 14:43:00 |
| | Macatawa Bank Cor | 3.31 | 3.29 | 3.35 | 3.30 | 0.61% | 14:57:00 |
| | Mackinac Financial | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 15/05 |
| | Magal Security Sy | 4.40 | 4.46 | 4.51 | 4.38 | -1.35% | 14:42:00 |
| | Magellan Health S | 42.27 | 42.31 | 42.40 | 42.09 | -0.09% | 14:59:00 |
| | Magellan Petroleu | 1.020 | 1.038 | 1.060 | 1.020 | -1.75% | 14:27:00 |
| | Magic Software En | 5.60 | 5.61 | 5.62 | 5.44 | -0.18% | 14:59:00 |
| | magicJack VocalTe | 18.18 | 18.48 | 18.62 | 18.01 | -1.62% | 15:00:00 |
| | Magma Design Auto | 7.34 | 7.34 | 7.35 | 7.34 | -0.14% | 22/02 |
| | Magnetek | 18.71 | 19.03 | 18.96 | 18.71 | -1.68% | 13:51:00 |
| | Magyar Bancorp | 4.32 | 4.32 | 4.80 | 4.25 | -5.26% | 14:55:00 |
| | Maiden Holdings | 8.25 | 8.17 | 8.25 | 8.13 | 0.98% | 14:55:00 |
| | MainSource Financial | 11.20 | 11.25 | 11.29 | 11.20 | -0.44% | 14:57:00 |
| | Majesco Entertainment | 2.05 | 2.08 | 2.14 | 1.95 | -1.49% | 14:57:00 |
| | MakeMusic | 3.74 | 3.89 | 3.74 | 3.74 | -3.86% | 13:46:00 |
| | MakeMyTrip Ltd | 16.44 | 16.62 | 16.69 | 16.16 | -1.08% | 14:58:00 |
| | Makita Corp | 34.30 | 35.00 | 34.38 | 34.19 | -2.00% | 15:10:32 |
| | MAKO Surgical Corp | 22.44 | 22.70 | 23.00 | 22.01 | -1.15% | 14:59:00 |
| | Malvern Federal Bancorp | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% | 15/05 |
| | Manhattan Associa | 47.41 | 47.57 | 47.73 | 46.81 | -0.34% | 14:59:00 |
| | Manhattan Bridge | 1.100 | 1.100 | 1.100 | 0.985 | 0.00% | 17/05 |
| | Manitex International | 8.45 | 8.54 | 8.65 | 8.09 | -1.00% | 14:58:00 |
| | Mannatech | 4.440 | 4.410 | 4.440 | 4.440 | 0.68% | 14:05:00 |
| | MannKind Corp | 1.66 | 1.69 | 1.74 | 1.65 | -1.56% | 15:00:00 |
| | ManTech International | 22.49 | 22.76 | 22.81 | 22.47 | -1.19% | 15:14:55 |
| | MAP Pharmaceuticals | 11.77 | 11.69 | 11.77 | 11.53 | 0.68% | 14:58:00 |
| | Marchex | 3.24 | 3.19 | 3.28 | 3.18 | 1.57% | 14:59:00 |
| | Marina Biotech | 0.830 | 0.830 | 0.870 | 0.820 | -4.71% | 24/01 |
| | Marine Petroleum | 22.38 | 21.17 | 22.43 | 22.38 | 5.72% | 14:30:00 |
| | Market Leader | 4.09 | 4.10 | 4.09 | 4.00 | -0.24% | 14:59:00 |
| | MarketAxess Holdi | 32.03 | 32.00 | 32.04 | 31.46 | 0.09% | 14:59:00 |
| | Marlin Business S | 14.03 | 14.04 | 14.20 | 13.91 | -0.07% | 14:55:00 |
| | Marshall Edwards | 0.561 | 0.590 | 0.561 | 0.561 | -4.97% | 14:53:00 |
| | Marten Transport | 20.26 | 19.28 | 20.50 | 19.56 | 5.08% | 14:57:00 |
| | Martin Midstream | 32.60 | 32.98 | 32.87 | 32.38 | -1.15% | 14:56:00 |
| | Marvell Technology Group Ltd | 13.32 | 13.30 | 13.79 | 13.31 | 0.15% | 15:14:55 |
| | Masimo Corp | 19.05 | 19.08 | 19.36 | 18.88 | -0.16% | 15:00:00 |
| | Material Sciences | 8.06 | 8.02 | 8.06 | 8.00 | 0.50% | 14:51:00 |
| | Matrix Service Co | 10.92 | 10.63 | 10.95 | 10.59 | 2.73% | 14:59:00 |
| | Mattel Inc | 31.54 | 31.07 | 31.61 | 31.16 | 1.51% | 15:14:46 |
| | Mattersight Corp | 8.01 | 7.99 | 8.06 | 7.86 | 0.25% | 14:55:00 |
| | Matthews Internat | 30.07 | 29.98 | 30.12 | 29.78 | 0.30% | 14:58:00 |
| | Mattress Firm Hol | 35.11 | 35.33 | 38.40 | 34.78 | -0.62% | 14:59:00 |
| | Mattson Tech | 1.820 | 1.850 | 1.839 | 1.820 | -1.62% | 14:59:00 |
| | Maxim Integrated Products Inc | 25.42 | 25.66 | 25.77 | 25.39 | -0.94% | 15:14:58 |
| | Maxwell Tech | 8.12 | 8.22 | 8.37 | 7.99 | -1.22% | 14:59:00 |
| | Maxygen | 5.86 | 5.88 | 5.87 | 5.84 | -0.43% | 14:55:00 |
| | Mayflower Bancorp | 10.81 | 10.86 | 10.85 | 10.81 | -0.46% | 14:00:00 |
| | MB Financial Inc | 19.91 | 19.94 | 20.00 | 19.76 | -0.15% | 14:57:00 |
| | McCormick & Schmick | 8.76 | 8.76 | 8.76 | 8.75 | 0.23% | 03/01 |
| | MCG Capital Corp | 4.24 | 4.20 | 4.25 | 4.20 | 0.95% | 14:54:00 |
| | McGrath RentCorp | 25.19 | 25.14 | 25.19 | 24.80 | 0.20% | 14:58:00 |
| | MDC Partners Inc | 9.54 | 9.46 | 9.68 | 9.46 | 0.85% | 14:57:00 |
| | Meade Instruments | 3.62 | 3.62 | 3.64 | 3.62 | -2.16% | 17/05 |
| | Measurement Specialties | 33.38 | 33.50 | 33.70 | 33.10 | -0.36% | 14:57:00 |
| | Mecox Lane Ltd | 0.750 | 0.700 | 0.750 | 0.650 | 7.14% | 14:45:00 |
| | Medallion Financial | 10.13 | 10.05 | 10.15 | 9.91 | 0.80% | 14:59:00 |
| | MedAssets | 11.55 | 11.44 | 11.59 | 11.33 | 0.96% | 14:59:00 |
| | MedCath Corp | 7.77 | 7.76 | 7.80 | 7.75 | 0.06% | 14:54:00 |
| | Medical Action | 4.90 | 4.90 | 4.95 | 4.88 | 0.00% | 14:43:00 |
| | MediciNova | 3.160 | 3.230 | 3.300 | 3.050 | -2.17% | 14:23:00 |
| | Medidata Solution | 27.28 | 27.22 | 27.57 | 27.01 | 0.22% | 14:55:00 |
| | Medivation | 82.05 | 83.03 | 83.31 | 78.71 | -1.18% | 14:59:00 |
| | MEDIWARE Informat | 14.95 | 14.93 | 15.00 | 14.77 | 0.13% | 14:32:00 |
| | MedQuist Holdings | 10.48 | 10.48 | 10.49 | 10.07 | 1.95% | 24/01 |
| | Medtox Scientific | 20.13 | 20.30 | 20.35 | 20.00 | -0.84% | 14:57:00 |
| | MELA Sciences | 2.88 | 2.97 | 2.99 | 2.81 | -3.03% | 14:54:00 |
| | Melco Crown Enter | 12.82 | 11.94 | 13.01 | 12.06 | 7.38% | 15:00:00 |
| | Mellanox Technolo | 55.64 | 54.78 | 55.88 | 54.40 | 1.57% | 14:59:00 |
| | Memorial Producti | 17.25 | 17.47 | 17.54 | 16.76 | -1.26% | 14:58:00 |
| | MEMSIC | 2.30 | 2.28 | 2.35 | 2.29 | 0.88% | 14:59:00 |
| | Mentor Graphics | 13.85 | 13.90 | 13.91 | 13.70 | -0.36% | 14:59:00 |
| | MER Telemanagemen | 1.840 | 1.840 | 1.840 | 1.705 | 0.00% | 14:22:00 |
| | MercadoLibre | 74.16 | 72.63 | 74.27 | 72.01 | 2.11% | 14:59:00 |
| | Mercantile Bank | 15.37 | 15.23 | 15.37 | 15.15 | 0.95% | 14:57:00 |
| | Mercer International | 6.39 | 6.44 | 6.46 | 6.26 | -0.78% | 14:59:00 |
| | Merchants Bancsha | 26.91 | 26.33 | 27.19 | 26.25 | 2.20% | 14:23:00 |
| | Mercury Computer | 11.92 | 12.06 | 12.25 | 11.80 | -1.16% | 14:58:00 |
| | Merge Healthcare | 2.60 | 2.61 | 2.64 | 2.55 | -0.38% | 14:58:00 |
| | Meridian Bioscien | 19.31 | 19.35 | 19.73 | 19.15 | -0.21% | 14:54:00 |
| | Meridian Intersta | 13.40 | 13.16 | 13.46 | 13.02 | 1.82% | 13:41:00 |
| | Merit Medical Systems | 13.25 | 13.49 | 13.55 | 13.25 | -1.78% | 14:59:00 |
| | Meru Networks | 1.65 | 1.63 | 1.68 | 1.62 | 1.22% | 14:58:00 |
| | Merus Labs Intern | 1.600 | 1.602 | 1.600 | 1.600 | -0.12% | 14:39:00 |
| | Mesa Laboratories | 48.89 | 48.17 | 48.89 | 48.22 | 1.49% | 14:48:00 |
| | Meta Financial | 20.50 | 21.05 | 21.05 | 20.50 | -2.61% | 14:42:00 |
| | Metabolix | 1.91 | 1.90 | 1.95 | 1.89 | 0.53% | 14:47:00 |
| | Methanex Corp | 27.99 | 27.81 | 28.09 | 27.67 | 0.65% | 14:59:00 |
| | Metro Bancorp | 11.26 | 11.35 | 11.32 | 11.23 | -0.79% | 14:10:00 |
| | MetroCorp Bancsha | 9.25 | 9.37 | 9.41 | 9.19 | -1.28% | 14:59:00 |
| | MFRI | 7.10 | 7.13 | 7.10 | 7.05 | -0.38% | 13:53:00 |
| | MGE Energy Inc | 45.68 | 45.50 | 45.71 | 45.39 | 0.40% | 14:58:00 |
| | MGP Ingredients | 3.28 | 3.17 | 3.47 | 3.05 | 3.47% | 14:58:00 |
| | MHI Hospitality C | 3.15 | 3.30 | 3.17 | 3.15 | -4.55% | 14:07:00 |
| | Micrel | 10.36 | 10.46 | 10.48 | 10.30 | -0.96% | 14:59:00 |
| | Microchip Technology Inc | 31.06 | 30.99 | 31.21 | 30.97 | 0.23% | 15:14:55 |
| | MicroFinancial | 8.25 | 8.29 | 8.34 | 8.03 | -0.49% | 14:53:00 |
| | Micromet | 10.99 | 10.99 | 11.00 | 10.99 | 0.05% | 07/03 |
| | Micron Technology Inc | 5.87 | 5.95 | 6.00 | 5.77 | -1.34% | 15:08:39 |
| | Micronetics | 7.35 | 7.25 | 7.50 | 7.30 | 1.38% | 14:55:00 |
| | MICROS Systems | 54.15 | 54.17 | 54.59 | 53.72 | -0.04% | 14:59:00 |
| | Microsemi Corp | 19.05 | 18.92 | 19.16 | 18.78 | 0.69% | 14:59:00 |
| | Microsoft Corp | 29.52 | 29.72 | 29.77 | 29.28 | -0.67% | 15:14:58 |
| | MicroStrategy Inc | 130.60 | 136.00 | 135.47 | 130.60 | -3.97% | 14:58:00 |
| | Microvision | 1.240 | 1.230 | 1.300 | 1.210 | 0.81% | 14:58:00 |
| | Mid Penn Bancorp | 9.81 | 9.81 | 10.12 | 9.50 | -1.90% | 17/05 |
| | Mid-Con Energy Pa | 18.75 | 18.58 | 18.97 | 18.07 | 0.92% | 14:59:00 |
| | Middleburg Financial | 15.90 | 16.03 | 16.07 | 15.77 | -0.81% | 14:47:00 |
| | Middlesex Water | 18.02 | 18.03 | 18.12 | 18.00 | -0.07% | 14:25:00 |
| | MidWest One Financial | 21.02 | 20.75 | 21.02 | 20.81 | 1.28% | 14:09:00 |
| | MIND C.T.I. Ltd | 1.640 | 1.663 | 1.660 | 1.640 | -1.38% | 14:35:00 |
| | Mindspeed Technol | 3.35 | 3.30 | 3.38 | 3.26 | 1.52% | 14:59:00 |
| | MIPS Technologies | 6.38 | 6.33 | 6.45 | 6.24 | 0.79% | 14:59:00 |
| | MISONIX | 2.00 | 2.00 | 2.10 | 2.00 | 0.22% | 17/05 |
| | Mission NewEnergy | 0.370 | 0.370 | 0.400 | 0.350 | -7.27% | 03/05 |
| | Mission West Prop | 8.39 | 8.21 | 8.39 | 8.19 | 2.19% | 14:57:00 |
| | Mitcham Industries | 18.87 | 18.57 | 18.97 | 18.59 | 1.62% | 15:00:00 |
| | Mitek Systems | 2.07 | 2.11 | 2.11 | 2.02 | -1.90% | 15:00:00 |
| | Mitel Networks Co | 3.86 | 3.87 | 3.88 | 3.81 | -0.39% | 14:59:00 |
| | Mitsui & Company Ltd | 346.11 | 346.11 | 346.11 | 346.11 | -1.18% | 02/04 |
| | MKS Instruments | 24.96 | 24.77 | 25.00 | 24.53 | 0.77% | 15:00:00 |
| | Mobile Mini | 13.69 | 13.96 | 13.96 | 13.61 | -1.93% | 14:58:00 |
| | MOCON | 15.25 | 15.18 | 15.36 | 15.16 | 0.46% | 14:58:00 |
| | MOD-PAC CORP. | 5.70 | 5.70 | 5.73 | 5.27 | 0.88% | 17/05 |
| | ModusLink Global | 4.69 | 4.66 | 4.71 | 4.64 | 0.64% | 14:52:00 |
| | Molex Inc | 19.94 | 19.95 | 20.07 | 19.82 | -0.03% | 14:59:00 |
| | Molex Inc | 23.42 | 23.48 | 23.57 | 23.40 | -0.26% | 15:15:17 |
| | Momenta Pharmaceuticals | 13.75 | 13.97 | 14.15 | 13.50 | -1.57% | 14:59:00 |
| | Monarch Casino & Resort | 9.24 | 9.20 | 9.27 | 9.15 | 0.44% | 14:32:00 |
| | Monarch Community | 1.200 | 1.200 | 1.370 | 1.200 | -11.11% | 17/05 |
| | Monarch Financial | 9.85 | 9.87 | 9.87 | 9.82 | -0.20% | 14:39:00 |
| | Monolithic Power | 19.95 | 20.61 | 20.62 | 19.87 | -3.20% | 14:59:00 |
| | Monotype Imaging | 13.77 | 13.77 | 13.82 | 13.56 | 0.00% | 14:59:00 |
| | Monro Muffler | 38.59 | 37.45 | 38.83 | 37.38 | 3.04% | 14:57:00 |
| | Morgans Hotel | 4.59 | 4.62 | 4.84 | 4.54 | -0.65% | 14:56:00 |
| | Morningstar | 56.16 | 55.57 | 56.40 | 55.49 | 1.06% | 14:58:00 |
| | MoSys | 3.00 | 3.02 | 3.02 | 3.00 | -0.66% | 14:42:00 |
| | Motorcar Parts of America | 5.53 | 5.72 | 5.77 | 5.51 | -3.32% | 15:11:36 |
| | Motricity | 0.540 | 0.600 | 0.660 | 0.540 | -10.02% | 14:59:00 |
| | Move Inc | 8.32 | 8.09 | 8.38 | 8.10 | 2.84% | 14:57:00 |
| | MSB Financial Corp | 5.81 | 5.81 | 5.81 | 5.81 | 1.04% | 14/05 |
| | MTR Gaming Group | 4.929 | 4.870 | 4.930 | 4.830 | 1.22% | 14:58:00 |
| | MTS Systems Corp | 39.95 | 39.79 | 40.19 | 39.61 | 0.40% | 14:58:00 |
| | Multi-Color Corp | 18.96 | 19.07 | 19.08 | 18.89 | -0.58% | 14:31:00 |
| | Multi-Fineline El | 25.01 | 24.82 | 25.12 | 24.63 | 0.77% | 14:58:00 |
| | Multiband Corp | 2.08 | 2.09 | 2.10 | 2.04 | -0.48% | 14:37:00 |
| | Multimedia Games | 13.20 | 12.97 | 13.29 | 12.83 | 1.77% | 14:59:00 |
| | MutualFirst Financial | 10.51 | 10.26 | 10.51 | 10.51 | 2.44% | 13:30:00 |
| | MWI Veterinary Su | 91.62 | 91.71 | 92.20 | 91.42 | -0.10% | 14:59:00 |
| | Mylan Inc | 21.08 | 21.16 | 21.33 | 21.03 | -0.38% | 15:14:50 |
| | MYR Group | 16.90 | 16.28 | 16.96 | 16.40 | 3.81% | 14:58:00 |
| | Myrexis | 2.61 | 2.63 | 2.63 | 2.60 | -0.76% | 14:50:00 |
| | Myriad Genetics | 24.59 | 24.80 | 24.96 | 24.27 | -0.85% | 14:59:00 |
| | Nabi Pharmaceuticals | 1.595 | 1.590 | 1.610 | 1.590 | 0.31% | 14:59:00 |
| | Nanometrics Incor | 14.50 | 14.25 | 14.51 | 14.20 | 1.75% | 14:58:00 |
| | Nanophase Technol | 0.263 | 0.263 | 0.340 | 0.263 | -21.09% | 19/03 |
| | Nanosphere | 1.745 | 1.730 | 1.800 | 1.720 | 0.87% | 14:51:00 |
| | NAPCO Security Te | 2.67 | 2.75 | 2.74 | 2.67 | -2.91% | 14:15:00 |
| | NASB Financial Inc | 16.66 | 16.79 | 16.66 | 16.60 | -0.77% | 13:51:00 |
| | Nasdaq OMX Group | 22.99 | 23.00 | 23.54 | 22.99 | -0.04% | 15:15:17 |
| | Nash-Finch Compan | 22.28 | 22.51 | 22.60 | 22.24 | -1.02% | 14:56:00 |
| | Nathans Famous | 23.10 | 23.10 | 25.88 | 22.00 | -5.71% | 17/05 |
| | National American | 3.94 | 3.70 | 4.00 | 3.64 | 6.62% | 14:48:00 |
| | National Bankshar | 28.91 | 29.00 | 28.91 | 28.86 | -0.31% | 14:47:00 |
| | National Beverage | 14.39 | 14.50 | 14.59 | 14.38 | -0.74% | 14:49:00 |
| | National CineMedi | 13.82 | 13.65 | 13.88 | 13.64 | 1.25% | 14:59:00 |
| | National Instrume | 26.38 | 25.88 | 26.41 | 25.78 | 1.93% | 14:59:00 |
| | National Intersta | 25.65 | 25.48 | 25.76 | 25.32 | 0.67% | 14:08:00 |
| | National Penn Ban | 8.67 | 8.70 | 8.71 | 8.64 | -0.29% | 14:59:00 |
| | National Research | 48.35 | 48.10 | 50.00 | 46.69 | 0.52% | 14:38:00 |
| | National Security | 8.62 | 8.62 | 8.64 | 8.36 | 0.35% | 15/05 |
| | National Technica | 5.24 | 5.24 | 5.36 | 4.97 | -3.32% | 13:30:00 |
| | National Western | 133.50 | 133.70 | 133.61 | 133.00 | -0.15% | 14:43:00 |
| | Natural Alternati | 7.30 | 7.06 | 7.50 | 7.09 | 3.39% | 14:19:00 |
| | Natures Sunshine | 13.36 | 13.50 | 13.47 | 13.33 | -1.04% | 14:36:00 |
| | Natus Medical Inc | 11.64 | 11.71 | 11.71 | 11.53 | -0.60% | 14:59:00 |
| | Naugatuck Valley | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 17/05 |
| | Nautilus Marine A | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% | 15/05 |
| | Navarre Corp | 1.710 | 1.700 | 1.710 | 1.710 | 0.59% | 13:30:00 |
| | NB&T FINANCIAL GR | 18.60 | 18.60 | 18.60 | 18.55 | -0.80% | 17/05 |
| | NBT Bancorp Inc | 20.15 | 20.08 | 20.31 | 20.15 | 0.35% | 14:58:00 |
| | NCI | 4.06 | 4.17 | 4.20 | 4.04 | -2.64% | 14:59:00 |
| | Nektar Therapeutics | 6.79 | 6.75 | 6.79 | 6.66 | 0.67% | 14:59:00 |
| | Neogen Corp | 38.58 | 38.98 | 39.19 | 38.36 | -1.03% | 14:56:00 |
| | Neptune Tech | 3.00 | 3.00 | 3.19 | 2.99 | 0.00% | 14:59:00 |
| | Net 1 UEPS Techno | 9.14 | 9.30 | 9.34 | 9.05 | -1.72% | 14:59:00 |
| | Net Servi | 12.90 | 12.98 | 12.95 | 12.85 | -0.62% | 14:55:00 |
| | NetApp Inc | 33.64 | 34.27 | 34.32 | 32.97 | -1.84% | 15:15:17 |
| | Netease.com | 60.76 | 60.47 | 61.69 | 60.37 | 0.48% | 15:12:41 |
| | Netflix, inc. | 70.60 | 71.97 | 72.69 | 69.80 | -1.90% | 15:15:09 |
| | NETGEAR | 31.71 | 32.53 | 33.02 | 31.35 | -2.52% | 15:00:00 |
| | Netlist | 2.32 | 2.48 | 2.48 | 2.30 | -6.42% | 14:59:00 |
| | NetLogic Microsys | 50.00 | 50.00 | 50.00 | 49.97 | 0.34% | 16/02 |
| | NetScout Systems | 19.47 | 19.17 | 20.35 | 19.20 | 1.56% | 14:59:00 |
| | NetSol Tech | 0.450 | 0.450 | 0.490 | 0.450 | -0.02% | 14:56:00 |
| | NetSpend Holdings | 7.28 | 7.18 | 7.29 | 7.16 | 1.39% | 14:58:00 |
| | Network Engines | 0.840 | 0.850 | 0.860 | 0.840 | -1.18% | 14:59:00 |
| | Network Equipment | 1.000 | 1.070 | 1.030 | 0.980 | -6.54% | 14:54:00 |
| | Neurocrine Biosci | 6.82 | 6.61 | 6.86 | 6.49 | 3.18% | 14:57:00 |
| | NeurogesX | 0.330 | 0.335 | 0.340 | 0.320 | -1.37% | 14:50:00 |
| | NeuroMetrix | 0.700 | 0.690 | 0.700 | 0.685 | 1.45% | 14:48:00 |
| | Neutral Tandem | 12.60 | 12.60 | 12.63 | 12.44 | -0.71% | 06/02 |
| | New Century Banco | 4.40 | 4.34 | 4.40 | 4.40 | 1.41% | 13:30:00 |
| | New England Bancs | 9.89 | 9.89 | 10.00 | 9.89 | 0.10% | 17/05 |
| | New Frontier Medi | 1.500 | 1.510 | 1.510 | 1.500 | -0.66% | 14:22:00 |
| | New Hampshire Thr | 12.30 | 12.30 | 12.60 | 12.30 | -4.65% | 17/05 |
| | New York Mortgage | 6.87 | 6.79 | 6.87 | 6.76 | 1.12% | 14:58:00 |
| | NewBridge Bancorp | 4.11 | 4.11 | 4.35 | 4.04 | -8.26% | 17/05 |
| | NewLead Holdings | 1.780 | 1.500 | 1.800 | 1.500 | 18.67% | 14:53:00 |
| | NewLink Genetics | 11.23 | 11.20 | 11.33 | 11.14 | 0.27% | 14:51:00 |
| | Newport Bancorp | 13.95 | 13.95 | 13.95 | 13.70 | -0.36% | 16/05 |
| | Newport Corp | 12.25 | 12.20 | 12.33 | 12.17 | 0.41% | 14:59:00 |
| | News Corp | 19.70 | 19.69 | 19.74 | 19.56 | 0.05% | 15:15:17 |
| | News Corp. | 19.49 | 19.69 | 19.52 | 19.34 | -1.02% | 15:15:17 |
| | NewStar Financial | 10.74 | 10.84 | 10.78 | 10.74 | -0.92% | 14:46:00 |
| | Newtek Business S | 1.340 | 1.340 | 1.340 | 1.310 | -0.01% | 14:31:00 |
| | Nexstar Broadcast | 6.45 | 6.38 | 6.48 | 6.38 | 1.10% | 14:58:00 |
| | Nexxus Lighting | 0.400 | 0.509 | 0.464 | 0.392 | -21.45% | 14:53:00 |
| | NF Energy Saving | 1.110 | 1.200 | 1.190 | 1.080 | -7.50% | 14:46:00 |
| | NGP Capital Resources Co. | 6.17 | 6.17 | 6.24 | 6.17 | 0.00% | 14:59:00 |
| | NIC Inc | 10.73 | 10.88 | 10.85 | 10.64 | -1.38% | 14:59:00 |
| | NICE-Systems Ltd | 36.91 | 36.33 | 36.97 | 36.10 | 1.60% | 14:59:00 |
| | Nicholas Financial | 12.72 | 12.45 | 12.84 | 12.41 | 2.14% | 14:54:00 |
| | NII Holdings, Inc | 11.05 | 10.99 | 11.19 | 11.01 | 0.55% | 15:15:09 |
| | Ninetowns Internet Tech | 1.120 | 1.170 | 1.120 | 1.110 | -4.27% | 14:42:00 |
| | NN | 8.49 | 8.54 | 8.56 | 8.40 | -0.59% | 14:59:00 |
| | Nobility Homes | 6.87 | 6.87 | 6.87 | 6.87 | 0.29% | 17/05 |
| | Nordson Corp | 49.12 | 48.43 | 49.36 | 48.50 | 1.42% | 14:58:00 |
| | Nortech Systems I | 4.25 | 4.25 | 4.25 | 4.25 | 2.41% | 16/05 |
| | Nortek Inc | 49.76 | 48.67 | 50.00 | 46.72 | 2.24% | 14:56:00 |
| | North Central Ban | 30.30 | 30.37 | 30.30 | 30.30 | -0.24% | 13:30:00 |
| | North Valley Banc | 12.83 | 12.77 | 12.83 | 12.83 | 0.47% | 13:59:00 |
| | Northeast Bancorp | 8.00 | 8.00 | 8.25 | 8.00 | 0.00% | 14:33:00 |
| | Northeast Communications | 5.64 | 5.64 | 5.80 | 5.64 | -2.93% | 17/05 |
| | Northern States | 0.690 | 0.690 | 0.732 | 0.621 | -18.82% | 16/02 |
| | Northern Technolo | 12.58 | 12.58 | 12.58 | 12.55 | -0.16% | 17/05 |
| | Northern Trust Corp (IL) | 43.48 | 43.57 | 44.00 | 43.31 | -0.21% | 15:15:17 |
| | Northfield Bancor | 13.79 | 13.76 | 13.86 | 13.70 | 0.22% | 14:20:00 |
| | Northrim BanCorp | 21.80 | 21.89 | 21.85 | 21.80 | -0.41% | 14:59:00 |
| | Northwest Bancsha | 11.87 | 11.90 | 11.97 | 11.86 | -0.25% | 14:59:00 |
| | Northwest Pipe Co | 20.87 | 20.92 | 20.91 | 20.54 | -0.24% | 14:58:00 |
| | Norwood Financial | 27.34 | 27.34 | 27.34 | 27.34 | -2.01% | 17/05 |
| | Nova Measuring In | 7.11 | 7.10 | 7.14 | 6.82 | 0.14% | 14:57:00 |
| | Novatel Wireless | 2.15 | 2.11 | 2.15 | 2.07 | 1.66% | 14:57:00 |
| | Novavax | 1.190 | 1.220 | 1.230 | 1.120 | -2.45% | 14:59:00 |
| | Novellus Systems Inc | 42.76 | 42.36 | 43.02 | 42.31 | 0.94% | 15:15:17 |
| | NPS Pharmaceuticals | 7.22 | 6.93 | 7.27 | 6.92 | 4.18% | 14:59:00 |
| | NTELOS Holdings C | 19.49 | 19.44 | 19.68 | 19.39 | 0.26% | 14:56:00 |
| | Nuance Communications | 21.44 | 21.57 | 21.65 | 21.20 | -0.60% | 15:14:46 |
| | Numerex Corp | 8.69 | 8.58 | 8.69 | 8.52 | 1.28% | 13:46:00 |
| | NuPathe Inc | 3.060 | 3.060 | 3.060 | 3.000 | 0.00% | 14:50:00 |
| | Nutraceutical Int | 14.99 | 15.00 | 15.00 | 14.81 | -0.07% | 14:16:00 |
| | Nutrisystems | 10.43 | 10.41 | 10.55 | 10.39 | 0.19% | 15:14:56 |
| | NuVasive | 18.67 | 18.67 | 18.97 | 18.56 | 0.00% | 15:00:00 |
| | NVE Corp | 53.54 | 53.50 | 53.54 | 52.57 | 0.07% | 14:55:00 |
| | Nvidia Corp | 12.51 | 12.65 | 12.74 | 12.51 | -1.11% | 15:13:52 |
| | NXP Semiconductors | 20.19 | 20.46 | 20.62 | 19.79 | -1.32% | 15:15:13 |
| | NxStage Medical | 15.18 | 15.10 | 15.25 | 15.02 | 0.53% | 15:00:00 |
| | Nymox Pharmaceuticals | 7.55 | 7.51 | 7.68 | 7.52 | 0.53% | 14:57:00 |
| | O'Reilly Automotive Inc | 93.99 | 94.32 | 97.04 | 93.81 | -0.35% | 15:15:17 |
| | O2Micro International | 4.72 | 4.72 | 4.73 | 4.62 | 0.00% | 14:58:00 |
| | Oak Ridge Financial | 4.66 | 4.66 | 4.66 | 4.60 | -5.28% | 17/05 |
| | Oak Valley Bancor | 7.38 | 7.38 | 7.38 | 7.38 | 0.68% | 11/05 |
| | OBA Financial | 15.24 | 15.24 | 15.24 | 15.24 | 0.13% | 15/05 |
| | Obagi Medical | 12.59 | 12.56 | 12.59 | 12.40 | 0.24% | 14:57:00 |
| | Ocean Bio-Chem | 2.05 | 2.08 | 2.06 | 2.05 | -1.45% | 14:58:00 |
| | Ocean Power Tech | 2.16 | 2.15 | 2.16 | 2.10 | 0.47% | 14:17:00 |
| | Ocean Rig UDW Inc | 15.45 | 15.65 | 15.82 | 15.30 | -1.28% | 14:51:00 |
| | Ocean Shore | 12.00 | 12.00 | 12.09 | 11.98 | 0.00% | 17/05 |
| | OceanFirst Financial | 14.61 | 14.60 | 14.84 | 14.37 | 0.07% | 14:57:00 |
| | OCharleys Inc | 9.84 | 9.84 | 9.87 | 9.84 | 0.00% | 09/05 |
| | Oclaro | 2.27 | 2.23 | 2.27 | 2.21 | 1.79% | 14:59:00 |
| | Oconee Federal | 12.00 | 12.00 | 12.05 | 12.00 | -2.04% | 14/05 |
| | Oculus Innovative | 0.780 | 0.740 | 0.790 | 0.720 | 5.39% | 14:54:00 |
| | OCZ Technology Gr | 5.05 | 5.12 | 5.18 | 5.05 | -1.37% | 14:59:00 |
| | Odyssey Marine Ex | 2.69 | 2.72 | 2.75 | 2.66 | -1.10% | 14:59:00 |
| | Ohio Legacy Corp | 1.100 | 1.040 | 1.100 | 1.087 | 5.77% | 14:41:00 |
| | Ohio Valley Banc | 19.99 | 19.69 | 20.00 | 19.99 | 1.54% | 13:41:00 |
| | Old Dominion Frei | 43.33 | 42.86 | 43.44 | 42.87 | 1.10% | 14:58:00 |
| | Old Line Bancshar | 10.74 | 10.76 | 10.74 | 10.74 | -0.19% | 13:30:00 |
| | Old Point Financial | 11.20 | 11.20 | 11.25 | 11.11 | -0.36% | 17/05 |
| | Old Second Bancor | 1.600 | 1.490 | 1.600 | 1.420 | 7.38% | 14:24:00 |
| | Olympic Steel | 17.27 | 17.33 | 17.65 | 17.25 | -0.35% | 14:58:00 |
| | Omega Flex | 11.36 | 11.22 | 11.36 | 11.17 | 1.25% | 14:14:00 |
| | Omeros Corp | 9.47 | 9.16 | 9.50 | 9.07 | 3.38% | 14:59:00 |
| | OmniAmerican Banc | 20.30 | 20.36 | 20.32 | 20.18 | -0.29% | 14:39:00 |
| | Omnicell | 14.45 | 14.50 | 14.54 | 14.35 | -0.34% | 14:59:00 |
| | OmniVision Techno | 15.22 | 15.28 | 15.35 | 14.71 | -0.39% | 15:00:00 |
| | On Assignment | 16.65 | 16.37 | 16.72 | 16.25 | 1.71% | 14:57:00 |
| | ON Semiconductor | 6.93 | 6.95 | 7.02 | 6.78 | -0.29% | 15:00:00 |
| | On Track Innovati | 1.620 | 1.600 | 1.630 | 1.550 | 1.25% | 14:58:00 |
| | OncoGenex Pharmaceuticals | 12.44 | 12.40 | 12.61 | 12.18 | 0.32% | 14:55:00 |
| | Oncolytics Biotec | 3.46 | 3.40 | 3.47 | 3.37 | 1.76% | 14:59:00 |
| | Oncothyreon | 3.63 | 3.71 | 3.74 | 3.58 | -2.16% | 14:59:00 |
| | Oneida Financial | 10.05 | 10.33 | 10.14 | 10.05 | -2.71% | 13:54:00 |
| | Online Resources | 2.51 | 2.50 | 2.53 | 2.48 | 0.40% | 14:55:00 |
| | Onstream Media Co | 0.610 | 0.640 | 0.650 | 0.610 | -4.69% | 14:24:00 |
| | Onvia | 3.88 | 3.88 | 3.88 | 3.73 | 0.00% | 17/05 |
| | ONYX Pharmaceuticals | 42.16 | 42.83 | 42.74 | 41.75 | -1.56% | 15:00:00 |
| | Open Text Corp | 49.50 | 49.29 | 49.52 | 48.92 | 0.43% | 14:59:00 |
| | OpenTable | 37.58 | 37.00 | 37.88 | 36.86 | 1.57% | 14:59:00 |
| | Openwave Systems | 2.920 | 2.920 | 3.010 | 2.900 | -1.35% | 08/05 |
| | Opexa Therapeutics | 0.500 | 0.510 | 0.520 | 0.461 | -1.96% | 14:53:00 |
| | Oplink Communications | 13.44 | 13.39 | 13.57 | 13.31 | 0.37% | 14:57:00 |
| | OPNET Tech | 25.89 | 25.52 | 26.14 | 24.93 | 1.45% | 15:00:00 |
| | Opnext | 0.920 | 0.916 | 0.940 | 0.910 | 0.41% | 14:55:00 |
| | Optibase Ltd | 1.175 | 1.175 | 1.190 | 1.120 | -5.24% | 17/05 |
| | Optical Cable Cor | 2.98 | 2.98 | 3.09 | 2.98 | -0.33% | 14:34:00 |
| | Optimer Pharmaceuticals | 14.97 | 14.80 | 14.99 | 14.55 | 1.15% | 15:00:00 |
| | OptimumBank Holdi | 0.700 | 0.700 | 0.715 | 0.672 | 0.01% | 14:48:00 |
| | Oracle Corp | 25.69 | 26.25 | 26.25 | 25.65 | -2.13% | 15:14:56 |
| | OraSure Tech | 10.18 | 10.43 | 10.62 | 10.16 | -2.40% | 14:59:00 |
| | ORBCOMM Inc | 3.31 | 3.21 | 3.31 | 3.21 | 3.12% | 14:50:00 |
| | Orbit International | 3.73 | 3.74 | 3.74 | 3.65 | -0.27% | 14:52:00 |
| | Orbotech Ltd | 10.02 | 9.80 | 10.08 | 9.77 | 2.24% | 14:54:00 |
| | Orckit Communications | 0.390 | 0.390 | 0.405 | 0.340 | -4.88% | 17/05 |
| | Orexigen Therapeutics | 3.540 | 3.580 | 3.599 | 3.510 | -1.12% | 14:59:00 |
| | Origin Agritech L | 1.55 | 1.51 | 1.55 | 1.50 | 2.65% | 14:58:00 |
| | Oritani Financial | 13.96 | 13.98 | 14.05 | 13.85 | -0.14% | 14:58:00 |
| | Orrstown Financial | 7.51 | 7.50 | 7.51 | 7.51 | 0.13% | 13:30:00 |
| | Orthofix Internat | 39.17 | 39.09 | 39.19 | 38.46 | 0.20% | 14:57:00 |
| | OSI Systems | 64.76 | 65.06 | 65.25 | 64.33 | -0.46% | 14:58:00 |
| | Osiris Therapeutics | 5.44 | 5.26 | 6.00 | 5.30 | 3.42% | 14:59:00 |
| | Ossen Innovation | 0.910 | 0.900 | 0.910 | 0.910 | 1.11% | 14:25:00 |
| | Otter Tail Corp | 21.25 | 21.32 | 21.69 | 21.25 | -0.33% | 14:59:00 |
| | Outdoor Channel H | 6.53 | 6.59 | 6.65 | 6.38 | -0.91% | 14:58:00 |
| | Overland Storage | 2.15 | 2.20 | 2.16 | 2.10 | -2.27% | 14:36:00 |
| | Overstock.com | 6.36 | 6.34 | 6.40 | 6.29 | 0.32% | 14:58:00 |
| | OXiGENE | 0.900 | 0.922 | 0.940 | 0.870 | -2.39% | 14:48:00 |
| | Oxygen Biotherape | 1.650 | 1.640 | 1.780 | 1.630 | 0.61% | 14:56:00 |
| | OYO Geospace Corp | 97.53 | 96.10 | 97.88 | 95.22 | 1.49% | 14:58:00 |
| | P & F Industries | 4.20 | 4.19 | 4.20 | 4.20 | 0.32% | 13:30:00 |
| | P.A.M. Transportation | 11.59 | 11.30 | 11.59 | 11.43 | 2.57% | 14:48:00 |
| | P.F.Changs China | 51.23 | 51.32 | 51.37 | 51.20 | -0.19% | 14:59:00 |
| | PACCAR Inc | 37.89 | 37.90 | 38.11 | 37.70 | -0.03% | 15:14:38 |
| | Pacer International | 6.09 | 6.05 | 6.18 | 6.02 | 0.66% | 15:00:00 |
| | Pacific Bioscienc | 2.07 | 2.10 | 2.11 | 2.05 | -1.43% | 14:59:00 |
| | Pacific Capital B | 45.49 | 45.45 | 45.50 | 45.44 | 0.09% | 14:55:00 |
| | Pacific Continent | 9.16 | 9.10 | 9.16 | 9.06 | 0.66% | 14:57:00 |
| | Pacific Ethanol | 0.577 | 0.665 | 0.680 | 0.532 | -13.28% | 14:58:00 |
| | Pacific Mercantil | 5.93 | 6.00 | 6.00 | 5.90 | -1.15% | 14:59:00 |
| | Pacific Premier | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 14:30:00 |
| | Pacific Sunwear | 1.360 | 1.180 | 1.430 | 1.260 | 15.25% | 14:59:00 |
| | Pacira Pharmaceuticals | 9.98 | 9.94 | 10.11 | 9.81 | 0.40% | 14:59:00 |
| | PacWest Bancorp | 22.98 | 22.99 | 23.29 | 22.92 | -0.04% | 14:59:00 |
| | Pain Therapeutics | 3.81 | 3.79 | 3.81 | 3.74 | 0.53% | 14:52:00 |
| | Palmetto Bancshar | 6.63 | 6.63 | 6.63 | 6.50 | 2.00% | 17/05 |
| | Palomar Medical | 8.30 | 8.51 | 8.60 | 8.27 | -2.47% | 14:52:00 |
| | Pan American Silver Corp | 16.16 | 16.04 | 16.41 | 16.06 | 0.75% | 15:14:56 |
| | Panera Bread Company | 145.64 | 145.61 | 146.97 | 145.07 | 0.02% | 15:14:38 |
| | Pansoft Company | 3.901 | 3.930 | 3.920 | 3.900 | -0.74% | 14:06:00 |
| | Papa Johns International | 46.80 | 46.24 | 47.01 | 46.21 | 1.21% | 15:00:00 |
| | Parametric Techno | 20.31 | 20.00 | 20.34 | 19.91 | 1.55% | 15:00:00 |
| | PAREXEL International | 25.72 | 25.49 | 25.92 | 25.32 | 0.90% | 14:58:00 |
| | Park Sterling Bank | 4.11 | 4.12 | 4.15 | 4.09 | -0.24% | 14:59:00 |
| | Park-Ohio Holding | 19.45 | 19.49 | 19.62 | 19.38 | -0.21% | 14:59:00 |
| | Parke Bancorp | 5.91 | 5.91 | 5.92 | 5.91 | 0.00% | 13:30:00 |
| | ParkerVision | 1.271 | 1.260 | 1.300 | 1.260 | 0.87% | 14:58:00 |
| | Parlux Fragrances | 5.78 | 5.78 | 5.80 | 5.75 | 0.35% | 18/04 |
| | Partner Communications | 5.55 | 5.19 | 5.55 | 5.22 | 6.94% | 14:57:00 |
| | Pathfinder Bancor | 9.000 | 9.000 | 9.000 | 9.000 | 2.27% | 17/05 |
| | Patrick Industries | 12.21 | 12.42 | 12.50 | 11.78 | -1.69% | 14:54:00 |
| | Patriot National | 1.720 | 1.840 | 1.720 | 1.720 | -6.52% | 13:30:00 |
| | Patriot Transport | 20.26 | 19.51 | 20.48 | 19.60 | 3.84% | 14:56:00 |
| | Patterson Cos Inc | 32.66 | 32.79 | 32.92 | 32.64 | -0.40% | 15:14:23 |
| | Patterson Uti Energy Inc | 14.84 | 14.64 | 15.04 | 14.60 | 1.37% | 15:14:40 |
| | Paulson Capital | 1.059 | 0.950 | 1.070 | 0.950 | 11.48% | 14:38:00 |
| | Paychex Inc | 29.69 | 29.91 | 29.98 | 29.64 | -0.74% | 15:14:56 |
| | PC Connection | 8.75 | 8.76 | 8.88 | 8.68 | -0.11% | 14:58:00 |
| | PC Mall | 5.42 | 5.42 | 5.52 | 5.42 | -0.02% | 13:52:00 |
| | PC-Tel | 6.44 | 6.37 | 6.44 | 6.33 | 1.10% | 13:43:00 |
| | PDF Solutions | 9.01 | 9.01 | 9.05 | 8.92 | 0.00% | 14:58:00 |
| | PDI | 8.62 | 8.59 | 8.88 | 8.48 | 0.35% | 14:55:00 |
| | Pdl Biopharma Inc | 6.24 | 6.27 | 6.27 | 6.21 | -0.48% | 14:56:04 |
| | Peapack-Gladstone | 15.10 | 15.18 | 15.10 | 14.58 | -0.53% | 14:27:00 |
| | Peerless Systems | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | 17/05 |
| | Peets Coffee & Tea | 61.85 | 61.47 | 61.92 | 61.03 | 0.62% | 14:57:00 |
| | Pegasystems Inc | 32.98 | 32.77 | 33.46 | 32.54 | 0.64% | 14:57:00 |
| | Pendrell Corp | 1.21 | 1.19 | 1.22 | 1.18 | 1.68% | 14:59:00 |
| | Penford Corp | 9.21 | 9.22 | 9.21 | 9.15 | -0.11% | 14:13:00 |
| | Penn National Gam | 45.87 | 44.75 | 45.90 | 44.74 | 2.50% | 14:59:00 |
| | PennantPark Investment Corp | 9.52 | 9.55 | 9.61 | 9.52 | -0.31% | 15:00:00 |
| | Pennichuck Corp | 29.00 | 29.00 | 29.01 | 28.99 | 0.03% | 24/01 |
| | Penns Woods Banco | 37.82 | 37.23 | 38.71 | 37.05 | 1.58% | 14:33:00 |
| | Penson Worldwide | 0.414 | 0.382 | 0.429 | 0.370 | 8.49% | 14:58:00 |
| | Peoples Bancorp | 8.05 | 8.02 | 8.05 | 8.05 | 0.37% | 13:30:00 |
| | Peoples Bancorp Inc | 19.10 | 19.10 | 19.15 | 19.02 | 0.00% | 14:58:00 |
| | Peoples Education | 0.360 | 0.360 | 0.360 | 0.360 | -26.51% | 14/05 |
| | Peoples Federal | 16.47 | 16.47 | 16.49 | 16.31 | 0.00% | 17/05 |
| | Peoples Financial | 9.31 | 9.31 | 9.70 | 8.93 | -2.00% | 16/05 |
| | Peoples United | 11.77 | 11.70 | 11.82 | 11.71 | 0.60% | 14:59:00 |
| | Perceptron | 5.70 | 5.61 | 5.70 | 5.66 | 1.60% | 14:24:00 |
| | Peregrine Pharmaceuticals | 0.439 | 0.439 | 0.470 | 0.431 | -0.07% | 15:00:00 |
| | Perfect world co. | 11.99 | 11.88 | 12.19 | 11.84 | 0.93% | 15:14:58 |
| | Perficient | 12.03 | 12.19 | 12.28 | 11.96 | -1.31% | 14:58:00 |
| | Performance Tech | 2.000 | 1.980 | 2.000 | 1.980 | 1.01% | 14:52:00 |
| | Perfumania | 7.77 | 7.77 | 7.77 | 7.75 | 0.00% | 14:33:00 |
| | Pericom semiconductor | 8.15 | 8.00 | 8.17 | 7.99 | 1.94% | 14:50:00 |
| | Perion Network | 4.39 | 4.67 | 4.66 | 4.39 | -5.98% | 14:37:00 |
| | Perma-Fix Environ | 1.320 | 1.310 | 1.320 | 1.310 | 0.76% | 14:48:00 |
| | Perrigo Company | 100.20 | 100.04 | 100.78 | 98.25 | 0.16% | 14:59:00 |
| | Perry Ellis International | 17.95 | 17.69 | 18.06 | 17.65 | 1.47% | 14:59:00 |
| | Pervasive Software | 6.36 | 6.36 | 6.46 | 6.25 | 0.00% | 14:55:00 |
| | PetMed Express | 11.51 | 11.21 | 11.56 | 11.22 | 2.68% | 14:58:00 |
| | Petroleum Develop | 26.04 | 25.51 | 26.08 | 25.52 | 2.08% | 14:59:00 |
| | Petsmart Inc | 56.39 | 55.66 | 56.73 | 55.78 | 1.31% | 15:14:56 |
| | PFSweb | 3.03 | 2.86 | 3.08 | 2.79 | 5.94% | 14:16:00 |
| | PGT | 2.400 | 2.530 | 2.480 | 2.350 | -5.14% | 14:45:00 |
| | Pharmacyclics | 28.48 | 28.14 | 28.72 | 27.30 | 1.19% | 14:59:00 |
| | Pharmasset | 136.96 | 136.96 | 137.00 | 136.95 | 0.01% | 17/01 |
| | PHAZAR CORP | 2.51 | 2.51 | 2.70 | 2.50 | 0.40% | 17/05 |
| | PHI | 23.09 | 23.18 | 23.30 | 22.70 | -0.39% | 14:35:00 |
| | PHI (Non-Voting) | 24.36 | 24.45 | 24.38 | 24.24 | -0.37% | 14:52:00 |
| | PhotoMedex | 15.00 | 14.94 | 15.04 | 14.74 | 0.40% | 14:50:00 |
| | Photronics | 5.76 | 5.58 | 5.80 | 5.58 | 3.23% | 15:00:00 |
| | Physicians Formul | 3.88 | 3.87 | 4.20 | 3.81 | 0.26% | 14:59:00 |
| | PICO Holdings Inc | 21.81 | 21.89 | 21.90 | 21.71 | -0.37% | 14:58:00 |
| | Pinnacle Airlines | 0.302 | 0.302 | 0.340 | 0.280 | -8.48% | 10/04 |
| | Pinnacle Financial | 17.01 | 17.11 | 17.16 | 16.92 | -0.58% | 14:58:00 |
| | Pixelworks | 2.40 | 2.40 | 2.48 | 2.40 | -0.82% | 14:24:00 |
| | Pizza Inn Holding | 2.99 | 2.94 | 3.00 | 2.87 | 1.70% | 14:59:00 |
| | Planar Systems | 1.620 | 1.620 | 1.740 | 1.620 | -6.90% | 17/05 |
| | Plexus Corp | 29.20 | 28.87 | 29.33 | 28.86 | 1.14% | 14:59:00 |
| | Plug Power | 1.22 | 1.22 | 1.25 | 1.21 | 0.11% | 14:58:00 |
| | Plumas Bancorp | 3.84 | 3.84 | 3.85 | 3.76 | 1.32% | 17/05 |
| | Pluristem Therapeutics | 2.58 | 2.55 | 2.64 | 2.57 | 1.37% | 14:59:00 |
| | PLX Technology | 6.36 | 6.36 | 6.40 | 6.30 | 0.00% | 14:58:00 |
| | PMC | 6.50 | 6.52 | 6.58 | 6.46 | -0.31% | 14:59:00 |
| | PMFG | 9.02 | 9.11 | 9.22 | 8.98 | -1.04% | 15:00:00 |
| | Poage Bankshares | 11.84 | 11.84 | 12.00 | 11.84 | -0.67% | 17/05 |
| | Point.360 | 0.650 | 0.580 | 0.650 | 0.650 | 12.02% | 13:50:00 |
| | Pointer Telocatio | 2.67 | 2.67 | 2.71 | 2.67 | -2.88% | 13:30:00 |
| | Points International | 12.05 | 12.21 | 12.23 | 11.96 | -1.31% | 14:55:00 |
| | PokerTek | 1.000 | 1.000 | 1.050 | 1.000 | -0.99% | 14:45:00 |
| | Polycom | 11.39 | 11.44 | 11.54 | 11.28 | -0.44% | 14:59:00 |
| | Pool Corp | 35.62 | 34.98 | 35.66 | 34.89 | 1.83% | 14:58:00 |
| | Pope Resources | 45.90 | 45.90 | 47.64 | 44.50 | 2.57% | 17/05 |
| | Popular | 1.460 | 1.450 | 1.480 | 1.450 | 0.69% | 14:59:00 |
| | Porter Bancorp | 1.91 | 1.81 | 1.93 | 1.74 | 5.52% | 14:24:00 |
| | Portfolio Recover | 69.75 | 70.03 | 70.08 | 69.34 | -0.40% | 14:58:00 |
| | PostRock Energy | 2.10 | 2.20 | 2.20 | 1.87 | -4.55% | 14:49:00 |
| | Potlatch Corp | 29.45 | 29.53 | 29.71 | 29.39 | -0.27% | 14:59:00 |
| | Powell Industries | 34.55 | 34.81 | 35.09 | 34.24 | -0.75% | 14:56:00 |
| | Power Integration | 41.90 | 41.84 | 42.18 | 41.53 | 0.14% | 14:59:00 |
| | Power-One | 3.65 | 3.94 | 3.87 | 3.63 | -7.36% | 15:00:00 |
| | PowerSecure Inter | 4.31 | 4.31 | 4.41 | 4.22 | 0.00% | 14:59:00 |
| | PowerShares QQQ | 61.66 | 61.61 | 61.96 | 61.40 | 0.08% | 15:14:56 |
| | Powerwave Technol | 0.75 | 0.69 | 0.80 | 0.70 | 8.70% | 14:56:00 |
| | Pozen | 6.56 | 6.74 | 6.77 | 6.40 | -2.67% | 14:57:00 |
| | Prana Biotechnolo | 1.611 | 1.600 | 1.620 | 1.600 | 0.68% | 14:49:00 |
| | Preferred Bank | 12.54 | 12.58 | 12.70 | 12.53 | -0.29% | 14:51:00 |
| | Preformed Line Pr | 56.68 | 55.44 | 56.90 | 53.11 | 2.24% | 14:03:00 |
| | Premier Exhibitions | 2.59 | 2.57 | 2.63 | 2.58 | 0.78% | 14:58:00 |
| | Premier Financial | 7.75 | 7.84 | 7.75 | 7.38 | -1.15% | 14:47:00 |
| | Premierwest Bancorp | 1.550 | 1.510 | 1.550 | 1.540 | 2.65% | 14:27:00 |
| | Presidential Life | 9.86 | 9.90 | 9.95 | 9.81 | -0.40% | 13:54:00 |
| | Presstek | 0.650 | 0.645 | 0.680 | 0.641 | 0.74% | 14:55:00 |
| | Pressure BioScien | 0.610 | 0.610 | 0.710 | 0.590 | -14.08% | 04/04 |
| | PRGX Global | 7.00 | 7.08 | 7.09 | 6.94 | -1.13% | 14:24:00 |
| | Priceline.com Inc | 642.32 | 645.41 | 650.35 | 636.02 | -0.48% | 15:14:50 |
| | PriceSmart | 70.90 | 71.13 | 71.99 | 70.25 | -0.32% | 14:59:00 |
| | Prime Acquisition | 9.640 | 9.640 | 9.640 | 9.640 | 0.10% | 15/05 |
| | PrimeEnergy Corp | 23.73 | 23.73 | 23.73 | 23.73 | -0.08% | 15/05 |
| | Primo Water Corp | 1.27 | 1.30 | 1.33 | 1.25 | -2.31% | 14:53:00 |
| | Primoris Services | 11.25 | 11.02 | 11.30 | 11.01 | 2.09% | 15:00:00 |
| | Princeton Nationa | 0.997 | 0.956 | 0.997 | 0.990 | 4.24% | 13:38:00 |
| | Princeton Review Inc | 0.047 | 0.047 | 0.077 | 0.042 | -24.84% | 02/04 |
| | PrivateBancorp | 14.75 | 14.80 | 14.96 | 14.67 | -0.34% | 14:59:00 |
| | Pro-Dex | 2.00 | 1.99 | 2.00 | 1.91 | 0.60% | 14:45:00 |
| | Procera Networks Inc | 18.88 | 18.95 | 18.98 | 18.45 | -0.37% | 14:59:00 |
| | Progenics Pharmaceuticals | 7.81 | 7.90 | 7.88 | 7.70 | -1.14% | 14:59:00 |
| | Progress Software | 19.92 | 20.05 | 20.18 | 19.81 | -0.65% | 14:59:00 |
| | ProPhase Labs | 1.030 | 1.030 | 1.080 | 1.000 | -1.90% | 13:30:00 |
| | Prospect Capital | 10.74 | 10.71 | 10.82 | 10.70 | 0.23% | 14:58:00 |
| | Providence and Worcester | 15.14 | 15.48 | 15.14 | 15.14 | -2.20% | 13:30:00 |
| | Provident Financial Holdings | 11.03 | 10.87 | 11.03 | 10.95 | 1.43% | 14:56:00 |
| | Prudential Bancor | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% | 17/05 |
| | PSB Holdings | 4.46 | 4.46 | 4.46 | 4.45 | 0.25% | 15/05 |
| | pSivida Corp | 2.100 | 2.125 | 2.150 | 2.100 | -1.17% | 14:38:00 |
| | PSS World Medical | 18.95 | 18.75 | 19.02 | 18.71 | 1.07% | 15:00:00 |
| | Psychemedics Corp | 9.80 | 9.80 | 9.95 | 9.72 | -1.04% | 17/05 |
| | Pulaski Financial | 7.30 | 7.39 | 7.34 | 7.22 | -1.22% | 14:49:00 |
| | PURE Bioscience | 0.260 | 0.281 | 0.285 | 0.250 | -7.72% | 14:54:00 |
| | Pure Cycle Corp | 2.380 | 2.350 | 2.380 | 2.330 | 1.28% | 14:48:00 |
| | Pvf Capital Corp | 2.160 | 2.000 | 2.160 | 2.000 | 8.00% | 14:16:00 |
| | QAD Inc (A) | 11.75 | 11.60 | 11.94 | 11.58 | 1.29% | 14:54:00 |
| | QAD Inc (B) | 11.87 | 11.87 | 11.87 | 11.60 | 0.08% | 16/05 |
| | QC Holdings | 3.89 | 3.99 | 3.89 | 3.89 | -2.50% | 13:30:00 |
| | QCR Holdings | 12.25 | 12.25 | 12.30 | 11.95 | -0.81% | 17/05 |
| | Qiagen N.V. | 16.54 | 16.50 | 16.73 | 16.52 | 0.24% | 15:14:32 |
| | Qiao Xing Univers | 0.635 | 0.635 | 0.649 | 0.630 | -1.53% | 13/04 |
| | QKL Stores | 0.580 | 0.580 | 0.620 | 0.580 | -3.33% | 17/05 |
| | Qlik Technologies | 23.51 | 23.29 | 23.55 | 22.74 | 0.94% | 14:59:00 |
| | QLogic Corp | 14.30 | 14.42 | 14.49 | 14.26 | -0.83% | 15:14:08 |
| | QLT Inc | 6.71 | 6.59 | 6.74 | 6.61 | 1.82% | 14:58:00 |
| | QUALCOMM Inc | 57.26 | 57.16 | 57.61 | 56.76 | 0.17% | 15:15:10 |
| | Quality Distribut | 11.01 | 11.09 | 11.09 | 10.88 | -0.72% | 14:58:00 |
| | Quality Systems | 29.48 | 30.01 | 29.67 | 28.89 | -1.77% | 15:00:00 |
| | Qualstar Corp | 1.970 | 1.970 | 1.970 | 1.940 | 1.03% | 16/05 |
| | Quantum Fuel Sys | 0.453 | 0.500 | 0.530 | 0.453 | -9.40% | 14:59:00 |
| | Quest Software | 24.50 | 24.77 | 24.77 | 24.34 | -1.09% | 14:59:00 |
| | Questcor Pharmaceuticals | 39.60 | 39.78 | 39.97 | 38.10 | -0.45% | 14:58:00 |
| | QuickLogic Corp. | 2.98 | 2.96 | 3.01 | 2.92 | 0.68% | 15:14:18 |
| | Quidel Corp | 16.18 | 15.94 | 16.32 | 15.95 | 1.51% | 14:58:00 |
| | QuinStreet | 8.25 | 8.19 | 8.32 | 8.08 | 0.73% | 15:00:00 |
| | R.G. Barry Corp | 12.94 | 12.83 | 12.94 | 12.78 | 0.86% | 14:32:00 |
| | Rada Electronics | 1.510 | 1.510 | 1.600 | 1.480 | 2.03% | 14:33:00 |
| | Radcom Ltd | 4.88 | 4.86 | 4.88 | 4.85 | 0.40% | 14:26:00 |
| | Radio One (A) | 0.991 | 1.000 | 0.991 | 0.991 | -0.89% | 14:20:00 |
| | Radio One (D) | 1.011 | 1.020 | 1.020 | 1.010 | -0.90% | 14:25:00 |
| | RadiSys Corp | 6.14 | 6.05 | 6.19 | 6.04 | 1.49% | 14:59:00 |
| | RadNet | 2.98 | 3.04 | 3.08 | 2.97 | -1.97% | 14:53:00 |
| | RADVision Ltd | 11.76 | 11.77 | 11.77 | 11.76 | -0.09% | 14:48:00 |
| | Radware Ltd. | 38.49 | 38.71 | 39.08 | 38.13 | -0.57% | 15:14:56 |
| | Rainmaker Systems | 0.640 | 0.640 | 0.640 | 0.600 | 4.88% | 17/05 |
| | RAM Energy Resour | 3.76 | 3.76 | 3.88 | 3.33 | 6.82% | 08/02 |
| | Rambus Inc | 4.34 | 4.37 | 4.41 | 4.26 | -0.69% | 15:13:52 |
| | Ramtron International | 1.870 | 1.900 | 1.980 | 1.870 | -1.58% | 14:53:00 |
| | Rand Logistics | 8.14 | 8.30 | 8.31 | 8.07 | -1.93% | 14:31:00 |
| | Randgold Resource | 77.51 | 76.55 | 77.80 | 77.00 | 1.25% | 15:00:00 |
| | Raptor Pharmaceuticals | 5.33 | 5.41 | 5.41 | 5.24 | -1.48% | 14:58:00 |
| | Raven Industries | 60.68 | 58.34 | 60.71 | 57.17 | 4.01% | 14:58:00 |
| | RBC Bearings Inc | 44.55 | 44.12 | 44.55 | 44.04 | 0.97% | 14:54:00 |
| | RCM Technologies | 5.75 | 5.80 | 5.83 | 5.74 | -0.86% | 14:13:00 |
| | RDA Microelectron | 10.60 | 10.72 | 10.90 | 10.55 | -1.12% | 14:59:00 |
| | ReachLocal | 9.13 | 8.84 | 9.13 | 8.75 | 3.28% | 14:54:00 |
| | Reading International (A) | 5.43 | 5.54 | 5.53 | 5.26 | -1.99% | 14:56:00 |
| | Reading International (B) | 5.611 | 5.611 | 6.750 | 5.451 | 23.10% | 15/05 |
| | Real Goods Solar | 1.340 | 1.355 | 1.370 | 1.340 | -1.10% | 14:47:00 |
| | RealNetworks | 8.82 | 8.69 | 8.83 | 8.67 | 1.50% | 14:55:00 |
| | RealPage | 18.58 | 18.28 | 18.71 | 18.16 | 1.64% | 14:58:00 |
| | Recon Technology | 1.700 | 1.920 | 2.025 | 1.450 | -11.46% | 14:56:00 |
| | Recovery Energy | 3.07 | 3.07 | 3.09 | 3.00 | 2.33% | 17/05 |
| | Red Robin Gourmet | 30.37 | 30.53 | 30.53 | 30.00 | -0.52% | 15:00:00 |
| | Rediff.com India | 5.03 | 4.94 | 5.20 | 4.94 | 1.82% | 14:50:00 |
| | Reeds | 2.499 | 2.340 | 2.500 | 2.380 | 6.81% | 14:57:00 |
| | Regeneron Pharmaceuticals | 124.00 | 125.74 | 126.44 | 121.14 | -1.38% | 15:00:00 |
| | Reis | 8.45 | 8.45 | 8.59 | 8.26 | 0.38% | 16/05 |
| | Reliv International | 1.250 | 1.250 | 1.350 | 1.250 | 1.63% | 14:30:00 |
| | Remark Media Inc | 3.64 | 3.60 | 3.64 | 3.62 | 1.11% | 14:38:00 |
| | Renasant Corp | 15.41 | 15.45 | 15.45 | 15.34 | -0.26% | 14:40:00 |
| | Rent-A-Center Inc | 33.03 | 32.84 | 33.34 | 32.62 | 0.58% | 14:59:00 |
| | Rentrak Corp | 15.98 | 15.56 | 16.10 | 15.52 | 2.70% | 14:59:00 |
| | Repligen Corp | 4.50 | 4.44 | 4.50 | 4.46 | 1.35% | 14:59:00 |
| | Repros Therapeutics | 7.23 | 7.42 | 7.50 | 7.09 | -2.56% | 14:58:00 |
| | Republic Airways | 4.89 | 4.93 | 4.95 | 4.89 | -0.81% | 14:59:00 |
| | Republic Bancorp | 21.33 | 21.00 | 21.39 | 20.94 | 1.57% | 14:59:00 |
| | Republic First | 1.920 | 1.930 | 1.920 | 1.900 | -0.51% | 14:40:00 |
| | Research Frontier | 3.00 | 3.01 | 3.05 | 3.00 | -0.33% | 14:12:00 |
| | Research in Motion Ltd | 11.14 | 11.38 | 11.47 | 11.07 | -2.11% | 15:15:10 |
| | Resource America | 6.21 | 6.27 | 6.30 | 6.21 | -0.96% | 14:41:00 |
| | Resources Connect | 11.85 | 11.70 | 11.96 | 11.73 | 1.28% | 14:59:00 |
| | Response Genetics | 1.680 | 1.600 | 1.680 | 1.680 | 5.00% | 13:30:00 |
| | Responsys | 10.69 | 10.81 | 10.91 | 10.61 | -1.11% | 14:58:00 |
| | Retail Opportunit | 11.99 | 11.90 | 12.02 | 11.89 | 0.76% | 14:58:00 |
| | Retalix Ltd | 18.81 | 18.75 | 18.82 | 18.74 | 0.32% | 14:40:00 |
| | Rex Energy Corp | 10.06 | 9.94 | 10.25 | 9.85 | 1.21% | 14:59:00 |
| | RF Industries | 3.39 | 3.45 | 3.45 | 3.31 | -1.83% | 14:30:00 |
| | RF Micro Devices | 3.64 | 3.67 | 3.68 | 3.60 | -0.82% | 15:07:57 |
| | RF Monolithics | 1.754 | 1.750 | 1.754 | 1.750 | 0.26% | 14:26:00 |
| | RGC Resources Inc | 17.27 | 17.27 | 17.27 | 17.23 | -0.63% | 17/05 |
| | Richardson Electronics | 12.09 | 12.15 | 12.21 | 12.09 | -0.49% | 14:44:00 |
| | Ricks Cabaret | 7.98 | 7.89 | 8.05 | 7.86 | 1.14% | 14:55:00 |
| | Rigel Pharmaceuticals | 7.81 | 7.78 | 7.84 | 7.69 | 0.39% | 14:56:00 |
| | RightNow Tech | 43.00 | 43.00 | 43.00 | 42.99 | 0.44% | 25/01 |
| | RigNet | 15.77 | 15.62 | 15.82 | 15.57 | 0.96% | 14:02:00 |
| | Rimage Corp | 8.02 | 8.26 | 8.25 | 8.01 | -2.91% | 14:54:00 |
| | RIT Technologies | 2.46 | 2.77 | 2.72 | 2.46 | -11.19% | 13:41:00 |
| | River Valley | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | 15/05 |
| | Riverbed Tech | 15.58 | 15.39 | 15.71 | 15.25 | 1.23% | 15:00:00 |
| | Riverview Bancorp | 1.45 | 1.55 | 1.53 | 1.45 | -6.45% | 14:40:00 |
| | Rochester Medical | 10.08 | 10.12 | 10.15 | 10.07 | -0.40% | 14:31:00 |
| | Rockville Financial | 11.59 | 11.43 | 11.60 | 11.44 | 1.40% | 14:54:00 |
| | Rockwell Medical | 7.64 | 7.78 | 7.83 | 7.62 | -1.80% | 14:50:00 |
| | Rocky Brands | 12.30 | 12.29 | 12.32 | 12.20 | 0.08% | 14:23:00 |
| | Rocky Mountain Ch | 10.54 | 10.56 | 10.54 | 10.50 | -0.21% | 14:33:00 |
| | Rodman & Renshaw | 0.650 | 0.650 | 0.650 | 0.575 | 3.19% | 17/05 |
| | Rofin-Sinar Tech | 20.53 | 20.52 | 20.53 | 20.18 | 0.05% | 15:00:00 |
| | Roma Financial | 8.24 | 8.25 | 8.29 | 8.22 | -0.12% | 14:58:00 |
| | Rosetta Genomics | 4.398 | 3.950 | 4.880 | 4.030 | 11.35% | 14:59:00 |
| | Rosetta Resources | 41.14 | 40.26 | 41.24 | 40.00 | 2.19% | 14:59:00 |
| | Ross Stores | 61.06 | 60.64 | 61.67 | 60.45 | 0.69% | 15:14:56 |
| | Rovi Corp | 25.19 | 24.98 | 25.25 | 24.95 | 0.84% | 14:59:00 |
| | Royal Bancshares | 1.700 | 1.700 | 1.700 | 1.510 | 0.00% | 17/05 |
| | Royal Gold Inc. | 64.22 | 63.40 | 64.88 | 63.86 | 1.29% | 15:14:56 |
| | Royale Energy | 2.65 | 2.58 | 2.68 | 2.60 | 2.71% | 14:59:00 |
| | RPX Corp | 13.83 | 14.16 | 14.18 | 13.57 | -2.33% | 14:58:00 |
| | RRSat Global Comm | 4.75 | 4.78 | 4.75 | 4.49 | -0.63% | 14:39:00 |
| | RTI Biologics | 3.56 | 3.56 | 3.56 | 3.54 | -0.14% | 14:52:00 |
| | Rubicon Tech | 8.95 | 9.08 | 9.16 | 8.76 | -1.43% | 14:58:00 |
| | Rudolph Tech | 8.71 | 8.76 | 8.80 | 8.62 | -0.57% | 14:59:00 |
| | rue21 | 27.65 | 27.50 | 28.05 | 27.07 | 0.55% | 14:58:00 |
| | Rurban Financial | 5.77 | 5.82 | 5.80 | 5.77 | -0.86% | 14:52:00 |
| | Rush Enterprises (A) | 16.28 | 15.95 | 16.30 | 15.84 | 2.07% | 14:57:00 |
| | Rush Enterprises (B) | 13.11 | 12.96 | 13.11 | 13.00 | 1.16% | 14:21:00 |
| | Ruths Hospitalit | 6.48 | 6.30 | 6.52 | 6.25 | 2.86% | 14:59:00 |
| | Ryanair Hldgs | 30.86 | 31.03 | 31.38 | 30.80 | -0.55% | 15:15:13 |
| | S&T Bancorp | 17.31 | 17.27 | 17.42 | 17.22 | 0.23% | 14:56:00 |
| | S&W Seed Company | 5.45 | 5.68 | 5.64 | 5.32 | -4.05% | 14:53:00 |
| | S.Y. Bancorp | 22.63 | 22.59 | 22.71 | 22.46 | 0.17% | 14:55:00 |
| | S1 Corp | 10.45 | 10.45 | 10.48 | 10.39 | 0.10% | 13/02 |
| | Saba Software | 7.90 | 7.90 | 7.93 | 7.72 | 0.00% | 14:59:00 |
| | Sabra Healthcare REIT Inc | 13.99 | 13.90 | 14.04 | 13.87 | 0.65% | 14:58:00 |
| | Safety Insurance | 41.64 | 41.81 | 42.41 | 41.40 | -0.41% | 14:59:00 |
| | Sagent Pharmaceuticals | 15.13 | 15.50 | 15.55 | 15.11 | -2.39% | 14:40:00 |
| | Saia | 19.33 | 19.32 | 19.54 | 19.15 | 0.05% | 14:59:00 |
| | Salem Communications | 4.37 | 4.46 | 4.44 | 4.25 | -2.02% | 14:59:00 |
| | Salix Pharmaceuticals | 49.37 | 49.63 | 49.59 | 48.79 | -0.52% | 15:00:00 |
| | Sanderson Farms | 52.38 | 53.04 | 52.88 | 52.38 | -1.24% | 14:58:00 |
| | SanDisk Corp | 31.85 | 32.35 | 32.27 | 31.67 | -1.55% | 15:14:56 |
| | Sandy Spring Banc | 17.68 | 17.53 | 17.71 | 17.45 | 0.86% | 14:57:00 |
| | Sangamo BioScienc | 4.35 | 4.50 | 4.50 | 4.31 | -3.33% | 14:59:00 |
| | Sanmina-SCI Corp | 7.25 | 7.33 | 7.32 | 7.13 | -1.09% | 14:59:00 |
| | Santarus | 5.62 | 5.80 | 5.85 | 5.50 | -3.10% | 14:59:00 |
| | Sapiens International | 3.84 | 3.85 | 3.84 | 3.70 | -0.34% | 13:51:00 |
| | Sapient Corp | 10.55 | 10.41 | 10.60 | 10.40 | 1.34% | 15:00:00 |
| | SatCon Technology | 0.316 | 0.320 | 0.352 | 0.310 | -1.25% | 14:59:00 |
| | Savient Pharmaceuticals | 0.88 | 0.98 | 1.00 | 0.78 | -10.62% | 14:59:00 |
| | SBA Communications | 50.39 | 50.35 | 50.49 | 50.12 | 0.08% | 14:59:00 |
| | ScanSource | 31.40 | 31.27 | 31.40 | 30.95 | 0.42% | 14:59:00 |
| | SCBT Financial | 32.39 | 32.35 | 32.47 | 32.11 | 0.12% | 14:57:00 |
| | Schmitt Industries | 3.34 | 3.34 | 3.37 | 3.34 | -0.89% | 16/05 |
| | Schnitzer Steel | 29.25 | 32.34 | 32.43 | 28.81 | -9.55% | 15:00:00 |
| | Scholastic Corp | 28.21 | 28.27 | 28.40 | 28.02 | -0.21% | 15:00:00 |
| | School Specialty | 2.55 | 2.62 | 2.66 | 2.53 | -2.67% | 14:51:00 |
| | SciClone Pharmaceuticals | 5.79 | 5.77 | 5.80 | 5.66 | 0.26% | 14:59:00 |
| | Scientific Games | 8.86 | 8.97 | 9.00 | 8.80 | -1.23% | 14:59:00 |
| | Scientific Learnining | 1.38 | 1.33 | 1.47 | 1.38 | 3.76% | 14:58:00 |
| | SciQuest | 14.87 | 14.95 | 14.98 | 14.74 | -0.54% | 14:59:00 |
| | SeaChange | 8.01 | 7.99 | 8.05 | 7.97 | 0.25% | 14:53:00 |
| | Seacoast Banking | 1.550 | 1.510 | 1.550 | 1.490 | 2.65% | 14:55:00 |
| | Seagate Technology | 27.84 | 28.67 | 28.64 | 27.53 | -2.90% | 15:15:10 |
| | Seanergy Maritime | 2.66 | 2.65 | 2.66 | 2.65 | 0.38% | 14:42:00 |
| | Sears Holdings Corp | 52.21 | 52.42 | 52.72 | 50.88 | -0.40% | 15:14:56 |
| | Seattle genetics, | 21.52 | 20.30 | 21.52 | 20.05 | 6.01% | 15:15:13 |
| | Security National | 2.150 | 2.150 | 2.150 | 2.060 | 0.00% | 13:55:00 |
| | SEI Investments | 18.15 | 18.07 | 18.22 | 18.04 | 0.44% | 14:59:00 |
| | Select Comfort | 25.24 | 25.52 | 25.80 | 24.76 | -1.10% | 14:59:00 |
| | Selectica | 4.00 | 3.95 | 4.02 | 4.00 | 1.27% | 14:16:00 |
| | Selective Insurance | 17.17 | 17.19 | 17.23 | 17.10 | -0.12% | 14:58:00 |
| | SemiLEDS Corp | 3.36 | 3.36 | 3.41 | 3.33 | 0.00% | 14:58:00 |
| | Semtech Corp | 24.39 | 24.39 | 24.43 | 23.99 | 0.00% | 14:59:00 |
| | Seneca Foods Corp (A) | 24.87 | 24.96 | 25.67 | 24.55 | -0.36% | 14:31:00 |
| | Seneca Foods Corp (B) | 25.16 | 25.70 | 25.54 | 25.16 | -2.10% | 13:54:00 |
| | Senomyx | 2.42 | 2.40 | 2.45 | 2.37 | 0.83% | 14:53:00 |
| | Sequenom | 4.36 | 4.77 | 4.65 | 4.28 | -8.60% | 15:00:00 |
| | SeraCare Life | 4.01 | 4.01 | 4.01 | 3.99 | 0.00% | 20/04 |
| | ServiceSource | 12.74 | 12.86 | 13.00 | 12.61 | -0.93% | 14:59:00 |
| | Sevcon | 7.40 | 7.50 | 7.44 | 7.40 | -1.33% | 13:39:00 |
| | Seven Arts | 0.065 | 0.067 | 0.072 | 0.060 | -3.28% | 14:57:00 |
| | Severn Bancorp | 3.49 | 3.35 | 3.49 | 3.11 | 4.18% | 14:58:00 |
| | SGOCO Group | 1.520 | 1.520 | 1.840 | 1.510 | -18.67% | 16/05 |
| | Shanda Games Ltd | 4.43 | 4.39 | 4.45 | 4.34 | 0.91% | 14:58:00 |
| | Shanda Interactive Ent | 41.28 | 41.28 | 41.40 | 41.17 | 0.68% | 14/02 |
| | Sharps Compliance | 3.60 | 3.61 | 3.60 | 3.53 | -0.28% | 14:20:00 |
| | Shenandoah Teleco | 10.62 | 10.62 | 10.68 | 10.52 | 0.00% | 14:51:00 |
| | Shengkai Innovati | 0.900 | 1.010 | 1.000 | 0.860 | -10.92% | 14:57:00 |
| | Shiloh Industries | 9.70 | 9.70 | 9.93 | 9.62 | 0.00% | 14:58:00 |
| | Shiner International | 0.300 | 0.370 | 0.380 | 0.300 | -18.92% | 14:59:00 |
| | Shire Plc | 91.29 | 91.69 | 92.00 | 91.29 | -0.44% | 14:59:00 |
| | Shoe Carnival | 21.36 | 19.87 | 21.55 | 19.36 | 7.50% | 14:59:00 |
| | Shore Bancshares | 6.30 | 6.27 | 7.00 | 6.30 | 0.53% | 14:39:00 |
| | ShoreTel | 4.23 | 4.28 | 4.29 | 4.18 | -1.17% | 14:56:00 |
| | Shuffle Master | 15.28 | 15.11 | 15.38 | 14.84 | 1.13% | 14:59:00 |
| | Shutterfly | 24.92 | 24.15 | 25.07 | 24.23 | 3.19% | 15:00:00 |
| | SI Financial | 11.30 | 11.22 | 11.39 | 11.20 | 0.71% | 14:59:00 |
| | Siebert Financial | 1.746 | 1.746 | 1.780 | 1.730 | 9.13% | 16/05 |
| | Sierra Bancorp | 9.21 | 8.93 | 9.22 | 8.90 | 3.14% | 14:54:00 |
| | Sierra Wireless | 8.25 | 8.08 | 8.25 | 8.10 | 2.10% | 14:54:00 |
| | Sify Technologies | 2.27 | 2.30 | 2.31 | 2.23 | -1.30% | 15:14:40 |
| | SIGA Technologies | 2.49 | 2.44 | 2.49 | 2.40 | 2.05% | 14:57:00 |
| | Sigma Designs | 5.69 | 5.71 | 5.76 | 5.65 | -0.35% | 14:58:00 |
| | Sigma-Aldrich Corp | 68.51 | 68.69 | 69.29 | 68.50 | -0.26% | 15:14:58 |
| | SigmaTron | 3.71 | 3.74 | 3.72 | 3.71 | -0.80% | 14:13:00 |
| | Signature Bank | 60.36 | 60.44 | 60.84 | 60.27 | -0.13% | 14:59:00 |
| | Silgan Holdings | 42.63 | 42.67 | 42.87 | 42.36 | -0.09% | 14:58:00 |
| | Silicom Ltd | 14.13 | 14.05 | 14.15 | 14.13 | 0.57% | 14:36:00 |
| | Silicon Graphics | 5.26 | 5.32 | 5.43 | 5.23 | -1.13% | 15:00:00 |
| | Silicon Image | 4.28 | 4.29 | 4.32 | 4.21 | -0.07% | 14:58:00 |
| | Silicon Laborator | 33.11 | 33.59 | 33.77 | 33.00 | -1.43% | 14:59:00 |
| | Silicon Motion Te | 13.62 | 13.54 | 13.76 | 13.29 | 0.55% | 14:57:00 |
| | Siliconware Preci | 5.23 | 5.25 | 5.24 | 5.19 | -0.38% | 14:59:00 |
| | Silver standard resources | 10.54 | 10.15 | 10.61 | 10.27 | 3.84% | 15:14:56 |
| | Simmons First Nat | 24.44 | 24.45 | 24.45 | 24.05 | -0.04% | 14:56:00 |
| | Simulations Plus | 3.85 | 3.76 | 3.89 | 3.71 | 2.39% | 14:54:00 |
| | Sina Corp | 53.73 | 54.35 | 54.84 | 53.01 | -1.14% | 15:14:58 |
| | Sinclair Broadcas | 8.50 | 8.17 | 8.50 | 8.14 | 4.04% | 14:59:00 |
| | Sino Clean Energy | 0.989 | 0.949 | 1.010 | 0.900 | 4.21% | 14:59:00 |
| | Sino-Global Shipp | 2.20 | 2.24 | 2.30 | 2.20 | -1.79% | 14:59:00 |
| | SinoCoking Coal a | 2.05 | 2.01 | 2.06 | 1.99 | 1.99% | 14:52:00 |
| | Sinovac Biotech | 1.69 | 1.76 | 1.74 | 1.69 | -3.98% | 14:56:00 |
| | Sirius Satellite Radio Inc | 1.88 | 1.83 | 1.88 | 1.80 | 2.73% | 14:52:14 |
| | Sirona Dental Sys | 43.52 | 43.60 | 43.84 | 43.16 | -0.18% | 14:59:00 |
| | Skullcandy | 12.55 | 12.15 | 12.62 | 12.15 | 3.29% | 14:58:00 |
| | Sky-mobi Ltd | 2.22 | 2.11 | 2.30 | 2.10 | 5.21% | 14:59:00 |
| | SkyPeople Fruit | 1.700 | 1.700 | 1.700 | 1.650 | 0.00% | 14:55:00 |
| | Skystar Bio-Pharmaceutical | 2.67 | 2.50 | 2.67 | 2.50 | 6.84% | 14:00:00 |
| | SkyWest | 7.84 | 8.04 | 8.04 | 7.83 | -2.49% | 14:59:00 |
| | Skyworks Solution | 24.15 | 24.50 | 24.48 | 23.54 | -1.43% | 14:59:00 |
| | SLM Corp | 13.05 | 12.96 | 13.14 | 13.00 | 0.69% | 15:14:23 |
| | Smart Balance Inc | 5.75 | 5.71 | 5.83 | 5.70 | 0.61% | 14:59:00 |
| | SMART Tech | 1.64 | 1.95 | 2.00 | 1.57 | -15.90% | 14:56:00 |
| | SmartHeat Inc | 3.860 | 3.910 | 3.911 | 3.820 | -1.28% | 14:58:00 |
| | SmartPros Ltd | 1.900 | 1.900 | 1.970 | 1.900 | 1.60% | 15/05 |
| | SMF Energy Corp | 0.32 | 0.32 | 0.37 | 0.29 | 11.58% | 24/04 |
| | Smith & Wesson | 6.34 | 6.22 | 6.40 | 6.10 | 1.93% | 15:00:00 |
| | Smith Micro Software | 1.560 | 1.570 | 1.600 | 1.560 | -0.64% | 14:56:00 |
| | SMTC Corp | 3.38 | 3.45 | 3.47 | 3.36 | -1.97% | 14:59:00 |
| | Socket Mobile | 2.020 | 2.290 | 2.030 | 2.020 | -11.79% | 14:48:00 |
| | SodaStream | 30.66 | 30.06 | 30.74 | 29.82 | 2.01% | 14:59:00 |
| | Sohu Com Inc | 42.80 | 43.17 | 44.10 | 42.76 | -0.86% | 15:14:08 |
| | Solar Capital Ltd | 21.23 | 21.30 | 21.34 | 21.20 | -0.33% | 14:58:00 |
| | Solar Senior Capital Ltd | 16.87 | 16.93 | 16.90 | 16.87 | -0.35% | 14:51:00 |
| | Solazyme | 9.83 | 9.76 | 9.99 | 9.70 | 0.72% | 14:59:00 |
| | Solta Medical | 2.83 | 2.85 | 2.83 | 2.78 | -0.70% | 14:58:00 |
| | Somaxon Pharmaceuticals | 0.340 | 0.338 | 0.347 | 0.320 | 0.74% | 14:55:00 |
| | Somerset Hills | 8.95 | 8.95 | 8.95 | 8.95 | 1.47% | 16/05 |
| | Sonesta International | 30.31 | 30.31 | 30.73 | 30.31 | -2.16% | 31/01 |
| | Sonic corp. | 7.82 | 7.77 | 7.84 | 7.71 | 0.64% | 15:11:56 |
| | Sonic Foundry | 7.51 | 7.30 | 7.51 | 7.51 | 2.88% | 13:30:00 |
| | SonoSite | 54.00 | 54.00 | 54.00 | 53.97 | 0.00% | 29/03 |
| | Sonus Networks | 2.37 | 2.37 | 2.42 | 2.34 | 0.00% | 15:01:56 |
| | SORL Auto Parts | 2.85 | 2.79 | 2.94 | 2.81 | 2.15% | 14:37:00 |
| | SoundBite Communications | 2.38 | 2.40 | 2.38 | 2.37 | -1.04% | 14:39:00 |
| | Sourcefire | 52.02 | 50.93 | 52.68 | 51.13 | 2.14% | 14:59:00 |
| | Southcoast Financial | 2.380 | 2.380 | 2.400 | 2.340 | -1.24% | 17/05 |
| | Southern Community Financial | 2.700 | 2.710 | 2.700 | 2.680 | -0.37% | 14:35:00 |
| | Southern First | 8.99 | 8.99 | 8.99 | 8.91 | 6.39% | 17/05 |
| | Southern Missouri | 22.56 | 23.25 | 22.56 | 22.56 | -2.97% | 14:05:00 |
| | Southern National Bancorp | 6.75 | 6.75 | 6.86 | 6.75 | -2.17% | 17/05 |
| | Southside Bancshares | 20.55 | 20.48 | 20.63 | 20.45 | 0.34% | 14:55:00 |
| | Southwest Bancorp | 9.07 | 9.12 | 9.11 | 8.94 | -0.55% | 14:58:00 |
| | SP Bancorp | 12.38 | 12.38 | 12.55 | 12.08 | -2.13% | 14/05 |
| | Span-America Media | 17.42 | 17.30 | 17.85 | 17.42 | 0.72% | 14:11:00 |
| | Spanish Broadcast | 4.23 | 4.15 | 4.26 | 4.01 | 1.96% | 14:59:00 |
| | SPAR Group | 1.230 | 1.230 | 1.290 | 1.160 | 3.36% | 17/05 |
| | Spartan Motors | 4.33 | 4.33 | 4.38 | 4.32 | 0.00% | 15:13:54 |
| | Spartan Stores | 17.71 | 17.82 | 17.88 | 17.67 | -0.62% | 14:59:00 |
| | Spectrum Pharmaceuticals | 11.23 | 11.35 | 11.52 | 10.97 | -1.06% | 14:59:00 |
| | Spherix InCorp | 0.770 | 0.730 | 0.770 | 0.730 | 5.49% | 14:33:00 |
| | Spire Corp | 0.850 | 0.860 | 0.850 | 0.850 | -1.16% | 14:08:00 |
| | Spirit Airlines | 20.72 | 20.25 | 20.76 | 19.77 | 2.32% | 14:59:00 |
| | Sport Chalet (A) | 1.099 | 1.099 | 1.120 | 1.050 | -1.88% | 17/05 |
| | Sport Chalet (B) | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 13:30:00 |
| | Spreadtrum commun | 16.42 | 16.41 | 16.68 | 16.08 | 0.06% | 15:15:13 |
| | SPS Commerce | 27.73 | 27.58 | 28.06 | 27.46 | 0.54% | 14:46:00 |
| | SRI/Surgical | 3.59 | 4.00 | 3.75 | 3.59 | -10.25% | 14:50:00 |
| | SRS Labs | 9.08 | 9.06 | 9.13 | 9.06 | 0.22% | 14:56:00 |
| | SS&C Technologies | 23.34 | 23.48 | 23.90 | 23.34 | -0.60% | 14:59:00 |
| | STAAR Surgical | 10.18 | 10.17 | 10.26 | 10.07 | 0.10% | 14:59:00 |
| | Stamps.com Inc | 24.71 | 24.62 | 25.05 | 24.35 | 0.37% | 14:59:00 |
| | Standard Financial | 16.75 | 16.75 | 16.75 | 16.75 | 0.42% | 08/05 |
| | Standard Microsys | 36.45 | 36.41 | 36.45 | 36.42 | 0.10% | 14:59:00 |
| | Standard Parking | 19.26 | 19.08 | 19.32 | 19.08 | 0.94% | 14:58:00 |
| | Stanley Furniture | 4.37 | 4.37 | 4.45 | 4.22 | -0.68% | 17/05 |
| | Staples Inc | 13.21 | 13.22 | 13.34 | 13.16 | -0.08% | 15:14:50 |
| | Star Bulk Carrier | 0.758 | 0.730 | 0.758 | 0.733 | 3.84% | 14:52:00 |
| | Star Scientific | 3.45 | 3.22 | 3.47 | 3.24 | 7.14% | 14:59:00 |
| | Starbucks Corp | 52.45 | 51.67 | 53.16 | 51.90 | 1.51% | 15:15:10 |
| | State Auto Financial | 13.28 | 13.28 | 13.41 | 13.21 | 0.00% | 14:29:00 |
| | State Bank Financial | 16.30 | 16.20 | 16.39 | 16.03 | 0.62% | 14:59:00 |
| | State Investors | 12.50 | 12.50 | 12.50 | 12.50 | 0.64% | 17/05 |
| | StealthGas | 5.97 | 6.01 | 6.09 | 5.97 | -0.66% | 14:56:00 |
| | STEC | 7.08 | 7.00 | 7.10 | 6.95 | 1.18% | 14:58:00 |
| | Steel Dynamics | 10.66 | 10.67 | 10.80 | 10.54 | -0.09% | 15:13:52 |
| | Stein Mart | 6.54 | 6.43 | 6.57 | 6.45 | 1.71% | 14:51:00 |
| | Steiner Leisure | 45.80 | 45.81 | 45.81 | 45.36 | -0.02% | 14:50:00 |
| | StellarOne Corp | 12.10 | 12.01 | 12.11 | 11.94 | 0.75% | 14:56:00 |
| | StemCells | 0.832 | 0.800 | 0.880 | 0.769 | 4.00% | 14:59:00 |
| | Stereotaxis | 0.298 | 0.322 | 0.325 | 0.291 | -7.36% | 14:59:00 |
| | Stericycle Inc | 81.73 | 82.40 | 82.72 | 81.66 | -0.81% | 15:14:47 |
| | Sterling Construc | 9.53 | 9.23 | 9.56 | 9.15 | 3.25% | 15:00:00 |
| | Sterling Financial | 18.17 | 18.32 | 18.35 | 18.12 | -0.82% | 14:57:00 |
| | Steven Madden | 39.51 | 38.92 | 39.72 | 38.57 | 1.52% | 14:59:00 |
| | Stewardship Financial | 4.95 | 4.95 | 4.95 | 4.91 | 3.56% | 17/05 |
| | Stewart Enterpris | 6.31 | 6.23 | 6.34 | 6.14 | 1.29% | 14:59:00 |
| | Stratasys | 48.26 | 48.19 | 48.95 | 46.80 | 0.15% | 15:00:00 |
| | Strategic Diagnos | 1.740 | 1.670 | 1.800 | 1.560 | 4.19% | 14:22:00 |
| | Strattec Security | 20.38 | 20.38 | 20.50 | 20.38 | 0.00% | 14:20:00 |
| | Stratus Propertie | 9.00 | 8.05 | 9.00 | 8.08 | 11.80% | 13:50:00 |
| | Strayer Education | 92.94 | 91.95 | 93.72 | 91.51 | 1.08% | 14:59:00 |
| | Streamline Health | 2.010 | 1.950 | 2.010 | 1.950 | 3.08% | 14:57:00 |
| | Student Transport | 6.42 | 6.51 | 6.59 | 6.40 | -1.40% | 14:59:00 |
| | Sucampo Pharmaceuticals | 8.04 | 7.92 | 8.06 | 7.91 | 1.52% | 14:58:00 |
| | Suffolk Bancorp | 12.62 | 12.37 | 12.62 | 12.34 | 1.98% | 14:25:00 |
| | Summer Infant | 3.31 | 3.08 | 3.33 | 3.07 | 7.47% | 14:59:00 |
| | Summit Financial | 4.90 | 5.24 | 5.18 | 4.88 | -6.49% | 13:58:00 |
| | Summit State Bank | 6.19 | 6.25 | 6.19 | 6.19 | -0.96% | 14:20:00 |
| | Sun Bancorp | 2.48 | 2.46 | 2.48 | 2.42 | 0.81% | 15:00:00 |
| | Sun Healthcare Gr | 5.16 | 5.53 | 5.54 | 5.16 | -6.69% | 14:58:00 |
| | Sun Hydraulics Co | 24.15 | 24.17 | 24.30 | 23.97 | -0.08% | 14:57:00 |
| | Sunesis Pharmaceuticals | 2.750 | 2.790 | 2.850 | 2.750 | -1.43% | 14:59:00 |
| | SunOpta | 5.97 | 5.92 | 5.99 | 5.89 | 0.84% | 14:59:00 |
| | Sunpower corporation | 5.29 | 5.59 | 5.67 | 5.29 | -5.37% | 15:14:32 |
| | Super Micro Compu | 16.38 | 16.40 | 16.42 | 16.13 | -0.12% | 14:57:00 |
| | Superconductor Te | 0.624 | 0.699 | 0.705 | 0.610 | -10.73% | 14:49:00 |
| | Superior Uniform | 11.75 | 11.75 | 11.93 | 11.75 | -1.26% | 17/05 |
| | SuperMedia Inc | 2.12 | 2.12 | 2.29 | 2.06 | -3.20% | 17/05 |
| | Supertel Hospital | 0.940 | 0.920 | 0.950 | 0.940 | 2.16% | 14:49:00 |
| | Supertex | 20.16 | 19.97 | 20.17 | 19.92 | 0.95% | 14:55:00 |
| | support.com | 2.72 | 2.71 | 2.75 | 2.64 | 0.37% | 14:57:00 |
| | SureWest Communications | 22.54 | 22.43 | 22.54 | 22.43 | 0.49% | 14:54:00 |
| | SurModics | 14.41 | 14.38 | 14.44 | 14.23 | 0.21% | 14:57:00 |
| | Susquehanna Bancs | 9.71 | 9.64 | 9.77 | 9.64 | 0.67% | 14:59:00 |
| | Susser Holdings C | 28.82 | 28.91 | 29.02 | 28.73 | -0.31% | 14:59:00 |
| | Sussex Bancorp | 5.220 | 5.220 | 5.471 | 5.219 | -4.92% | 17/05 |
| | Sutor Technology | 0.905 | 0.910 | 0.910 | 0.900 | -0.55% | 14:55:00 |
| | Sutron Corp | 5.47 | 5.50 | 5.47 | 5.47 | -0.55% | 13:30:00 |
| | SVB Financial Gro | 58.66 | 57.82 | 58.85 | 57.60 | 1.46% | 14:59:00 |
| | Swisher Hygiene | 1.62 | 1.57 | 1.64 | 1.55 | 3.18% | 15:00:00 |
| | SXC Health Soluti | 90.96 | 90.85 | 91.39 | 90.46 | 0.12% | 15:00:00 |
| | Sycamore Networks | 14.68 | 14.64 | 14.79 | 14.62 | 0.27% | 14:59:00 |
| | Sykes Enterprises | 16.14 | 16.15 | 16.26 | 16.01 | -0.06% | 14:59:00 |
| | Symantec Corp | 14.97 | 14.84 | 15.02 | 14.83 | 0.88% | 15:14:03 |
| | Symmetricom | 5.51 | 5.38 | 5.51 | 5.33 | 2.42% | 14:59:00 |
| | Synageva BioPharm | 37.73 | 37.66 | 38.51 | 37.09 | 0.19% | 14:55:00 |
| | Synalloy Corp | 11.22 | 12.20 | 11.25 | 11.22 | -8.03% | 14:04:00 |
| | Synaptics InCorp | 25.58 | 25.81 | 25.96 | 25.19 | -0.89% | 14:59:00 |
| | Synchronoss Techn | 19.61 | 19.65 | 19.97 | 19.35 | -0.20% | 15:00:00 |
| | Synergetics USA | 5.59 | 5.40 | 5.64 | 5.33 | 3.52% | 14:57:00 |
| | Syneron Medical Ltd | 10.63 | 10.62 | 10.65 | 10.39 | 0.09% | 14:59:00 |
| | Synopsys | 28.11 | 28.12 | 28.15 | 27.89 | -0.04% | 14:59:00 |
| | Synovis Life Tech | 28.01 | 28.01 | 28.01 | 27.99 | 0.04% | 14/02 |
| | Synta Pharmaceuticals | 3.90 | 4.00 | 4.05 | 3.78 | -2.50% | 14:57:00 |
| | Syntel | 57.83 | 57.38 | 57.94 | 57.08 | 0.78% | 14:59:00 |
| | Synthesis Energy | 0.930 | 0.842 | 0.940 | 0.880 | 10.45% | 14:56:00 |
| | Syntroleum Corp | 0.750 | 0.720 | 0.750 | 0.710 | 4.17% | 14:59:00 |
| | Synutra International | 5.26 | 5.10 | 5.30 | 5.07 | 3.14% | 14:51:00 |
| | Sypris Solutions | 4.90 | 4.77 | 4.90 | 4.55 | 2.73% | 14:37:00 |
| | T Rowe Price Group Inc | 58.17 | 58.01 | 58.58 | 57.86 | 0.28% | 15:14:59 |
| | Taitron Component | 1.000 | 1.000 | 1.000 | 0.970 | 0.00% | 17/05 |
| | Take-Two Interactive | 11.41 | 11.62 | 11.73 | 11.34 | -1.76% | 15:15:11 |
| | Taleo Corp | 45.98 | 45.98 | 46.00 | 45.98 | -0.02% | 05/04 |
| | Tandy Brands Acce | 1.430 | 1.500 | 1.480 | 1.400 | -4.67% | 14:36:00 |
| | Tandy Leather Fac | 4.94 | 4.98 | 5.06 | 4.94 | -0.76% | 13:30:00 |
| | Tangoe | 21.22 | 21.29 | 21.48 | 20.77 | -0.33% | 15:00:00 |
| | Targacept | 4.12 | 4.20 | 4.27 | 4.06 | -1.90% | 14:55:00 |
| | Taser Intl | 5.20 | 5.05 | 5.20 | 5.06 | 2.97% | 15:00:00 |
| | TAT Technologies | 4.57 | 4.41 | 4.58 | 4.41 | 3.63% | 14:57:00 |
| | Taylor Capital Gr | 13.99 | 13.89 | 14.12 | 13.89 | 0.72% | 14:59:00 |
| | Taylor Devices | 8.64 | 8.64 | 8.65 | 8.56 | -0.01% | 14:37:00 |
| | Tbs International | 0.11 | 0.11 | 0.13 | 0.11 | -12.50% | 15/02 |
| | TD Ameritrade Hol | 18.38 | 18.38 | 18.47 | 18.22 | 0.38% | 24/04 |
| | TeamStaff | 1.280 | 1.290 | 1.280 | 1.280 | -0.78% | 13:58:00 |
| | TearLab Corp | 3.235 | 3.240 | 3.260 | 3.170 | -0.15% | 14:58:00 |
| | Tech Data Corp | 47.95 | 47.79 | 48.20 | 47.64 | 0.33% | 14:59:00 |
| | Techne Corp | 66.53 | 67.04 | 67.21 | 65.97 | -0.76% | 15:00:00 |
| | Technical Communications | 7.51 | 7.51 | 7.51 | 7.49 | 0.01% | 13:36:00 |
| | TechTarget | 6.15 | 6.17 | 6.20 | 6.11 | -0.32% | 14:57:00 |
| | Tecumseh Products (A) | 4.78 | 4.91 | 5.00 | 4.77 | -2.65% | 14:59:00 |
| | Tecumseh Products (B) | 5.08 | 5.08 | 5.18 | 4.95 | 1.60% | 17/05 |
| | Tegal Corp | 3.55 | 3.55 | 3.56 | 3.04 | 0.97% | 17/05 |
| | Tekelec | 10.99 | 10.99 | 11.00 | 10.99 | 0.09% | 27/01 |
| | Tekmira Pharmaceuticals | 2.130 | 2.130 | 2.160 | 2.050 | 3.90% | 17/05 |
| | TeleCommunications | 1.45 | 1.29 | 1.47 | 1.30 | 12.40% | 14:58:00 |
| | Telefonos de Mexi | 14.70 | 14.70 | 14.80 | 14.62 | -0.41% | 30/01 |
| | TeleNav | 6.23 | 6.15 | 6.24 | 6.03 | 1.30% | 14:56:00 |
| | Telestone Technol | 1.84 | 1.91 | 1.98 | 1.84 | -3.46% | 14:59:00 |
| | TeleTech Holdings | 14.81 | 14.64 | 14.86 | 14.63 | 1.16% | 14:59:00 |
| | Telik | 3.838 | 3.690 | 3.930 | 3.670 | 4.01% | 14:23:00 |
| | Tellabs Inc | 3.65 | 3.68 | 3.70 | 3.64 | -0.82% | 15:04:12 |
| | Telular Corp | 7.49 | 7.70 | 7.67 | 7.30 | -2.79% | 14:54:00 |
| | Tengion | 0.340 | 0.370 | 0.360 | 0.340 | -8.11% | 14:48:00 |
| | Tennessee Commerc | 0.159 | 0.159 | 0.180 | 0.152 | -0.75% | 27/01 |
| | Territorial Banco | 21.22 | 21.28 | 21.33 | 21.15 | -0.28% | 14:58:00 |
| | Tesco Corp | 13.61 | 13.43 | 13.66 | 13.39 | 1.34% | 14:58:00 |
| | Tesla Motors | 27.84 | 28.57 | 28.41 | 26.85 | -2.56% | 15:15:13 |
| | TESSCO Tech | 20.06 | 20.21 | 20.22 | 19.83 | -0.74% | 14:59:00 |
| | Tessera Tech | 14.27 | 14.45 | 14.48 | 14.21 | -1.25% | 14:59:00 |
| | Tetra Tech | 25.85 | 25.98 | 26.20 | 25.81 | -0.50% | 14:59:00 |
| | Teva Pharmaceutical Ind Ltd | 39.05 | 38.79 | 39.39 | 38.55 | 0.67% | 15:15:13 |
| | Texas Capital Ban | 37.05 | 37.19 | 37.26 | 36.81 | -0.38% | 14:58:00 |
| | Texas Instruments Inc | 29.14 | 29.35 | 29.48 | 29.06 | -0.72% | 15:14:59 |
| | Texas Roadhouse | 17.53 | 17.59 | 17.79 | 17.37 | -0.34% | 14:59:00 |
| | TF Financial Corp | 24.75 | 25.01 | 25.20 | 24.45 | -1.04% | 14:52:00 |
| | TFS Financial Corp | 9.57 | 9.56 | 9.59 | 9.50 | 0.10% | 14:59:00 |
| | TGC Industries | 9.16 | 9.26 | 9.28 | 9.05 | -1.08% | 14:57:00 |
| | The Advisory Boar | 94.33 | 94.65 | 94.83 | 94.26 | -0.34% | 14:58:00 |
| | The Andersons | 45.39 | 45.57 | 46.00 | 45.35 | -0.40% | 14:59:00 |
| | The Bancorp | 9.42 | 9.31 | 9.42 | 9.20 | 1.18% | 14:59:00 |
| | The Bank of Kentu | 23.85 | 23.80 | 23.85 | 23.84 | 0.21% | 13:45:00 |
| | The Bon-Ton Store | 3.94 | 4.02 | 4.08 | 3.64 | -1.99% | 14:58:00 |
| | The Cheesecake Factory | 31.32 | 31.01 | 31.41 | 30.95 | 1.00% | 14:59:00 |
| | The Chefs Warehouse | 20.58 | 20.53 | 20.58 | 19.52 | 0.24% | 14:56:00 |
| | The Childrens Place | 47.48 | 47.09 | 47.78 | 46.84 | 0.83% | 14:59:00 |
| | The Connecticut Bank | 8.40 | 8.40 | 8.53 | 8.40 | -1.75% | 18/04 |
| | The Dixie Group | 3.51 | 3.77 | 3.70 | 3.51 | -6.90% | 14:11:00 |
| | The Eastern Company | 18.74 | 18.81 | 18.75 | 18.71 | -0.37% | 14:58:00 |
| | The Elmira Saving | 18.53 | 18.53 | 18.67 | 18.53 | -0.05% | 13:30:00 |
| | The Ensign Group | 23.84 | 23.98 | 24.05 | 23.80 | -0.58% | 14:53:00 |
| | The Finish Line | 21.77 | 20.24 | 22.14 | 20.98 | 7.56% | 14:59:00 |
| | The First Bancshares | 8.72 | 8.72 | 8.72 | 8.72 | 0.58% | 17/05 |
| | The First of Long | 27.31 | 27.19 | 27.45 | 27.03 | 0.44% | 14:30:00 |
| | The Fresh Market | 48.66 | 48.73 | 48.91 | 48.27 | -0.14% | 14:58:00 |
| | The Hackett Group | 5.15 | 5.13 | 5.21 | 5.10 | 0.39% | 15:00:00 |
| | The Intergroup Co | 20.99 | 20.99 | 20.99 | 20.30 | 2.94% | 16/05 |
| | The KEYW Holding | 9.06 | 9.09 | 9.20 | 9.00 | -0.33% | 14:57:00 |
| | The Madison Squar | 36.93 | 36.96 | 37.15 | 36.86 | -0.08% | 15:00:00 |
| | The Management Ne | 2.500 | 2.500 | 2.500 | 2.400 | 0.00% | 15/05 |
| | The Medicines Com | 21.02 | 21.33 | 21.90 | 20.65 | -1.45% | 14:59:00 |
| | The middleby corp | 100.32 | 98.18 | 100.98 | 98.46 | 2.18% | 15:15:17 |
| | The Navigators Gr | 49.87 | 49.86 | 50.37 | 49.67 | 0.02% | 14:56:00 |
| | The Pantry | 13.08 | 13.14 | 13.27 | 13.06 | -0.46% | 14:58:00 |
| | The Providence Se | 13.08 | 13.25 | 13.25 | 13.02 | -1.28% | 14:58:00 |
| | The Savannah Banc | 5.04 | 5.17 | 5.04 | 5.04 | -2.51% | 14:37:00 |
| | The Spectranetics | 9.75 | 9.83 | 9.84 | 9.65 | -0.81% | 14:59:00 |
| | The Ultimate Soft | 75.55 | 74.81 | 75.62 | 74.55 | 0.99% | 14:57:00 |
| | The Wendy's Company | 4.52 | 4.48 | 4.54 | 4.46 | 0.89% | 15:00:00 |
| | The Wet Seal | 2.97 | 2.93 | 3.00 | 2.89 | 1.37% | 14:59:00 |
| | The York Water Company | 17.14 | 17.02 | 17.17 | 17.01 | 0.71% | 14:58:00 |
| | The9 Ltd | 4.90 | 5.42 | 5.42 | 4.85 | -9.59% | 14:59:00 |
| | Theratechnologies | 1.75 | 1.75 | 1.76 | 1.74 | 0.00% | 14:59:00 |
| | Theravance | 20.54 | 20.40 | 20.66 | 20.10 | 0.69% | 14:59:00 |
| | THERMOGENESIS Corp | 0.860 | 0.866 | 0.870 | 0.830 | -0.69% | 14:27:00 |
| | TheStreet | 1.680 | 1.740 | 1.780 | 1.650 | -3.45% | 14:59:00 |
| | THL Credit Inc | 12.68 | 12.70 | 12.73 | 12.57 | -0.16% | 14:38:00 |
| | Thomas Properties | 4.22 | 4.23 | 4.25 | 4.16 | -0.24% | 14:55:00 |
| | Thoratec Corp | 31.20 | 31.35 | 31.48 | 31.07 | -0.48% | 14:59:00 |
| | THQ Inc | 0.625 | 0.630 | 0.630 | 0.610 | -0.81% | 14:59:00 |
| | Threshold Pharmaceuticals | 6.253 | 6.390 | 6.489 | 6.160 | -2.15% | 14:58:00 |
| | THT Heat Transfer | 1.390 | 1.350 | 1.390 | 1.350 | 2.96% | 14:39:00 |
| | Tianli Agritech | 1.360 | 1.420 | 1.360 | 1.360 | -4.23% | 14:13:00 |
| | TIB Financial Corp | 12.60 | 13.01 | 13.25 | 12.60 | -3.15% | 14:31:00 |
| | TIBCO Software | 28.87 | 28.60 | 28.98 | 28.41 | 0.94% | 14:59:00 |
| | Tibet Pharmaceuticals | 1.290 | 1.290 | 1.360 | 1.260 | -7.86% | 02/04 |
| | TICC Capital Corp | 9.32 | 9.27 | 9.34 | 9.26 | 0.54% | 14:54:00 |
| | Tier Technologies | 4.45 | 4.45 | 4.45 | 4.45 | 2.06% | 03/01 |
| | TigerLogic Corp | 2.12 | 2.12 | 2.24 | 2.11 | -5.68% | 17/05 |
| | Tii Network Techn | 2.060 | 2.060 | 2.060 | 2.050 | 0.00% | 14:54:00 |
| | Timberland Bancor | 5.00 | 5.00 | 5.01 | 5.00 | 0.00% | 16/05 |
| | Titan Machinery I | 30.32 | 28.87 | 30.33 | 28.65 | 5.02% | 15:00:00 |
| | TiVo Inc | 9.38 | 9.33 | 9.41 | 9.26 | 0.54% | 14:59:00 |
| | Top Image Systems | 3.59 | 3.52 | 3.62 | 3.32 | 1.93% | 14:56:00 |
| | TOP Ships Inc | 1.520 | 1.600 | 1.630 | 1.511 | -5.00% | 14:53:00 |
| | TOR Minerals Inte | 16.77 | 17.49 | 17.23 | 16.77 | -4.14% | 14:46:00 |
| | Toreador Resource | 5.18 | 5.18 | 5.20 | 5.02 | 3.81% | 21/02 |
| | TORM A/S | 0.350 | 0.349 | 0.380 | 0.350 | 0.40% | 14:39:00 |
| | Tornier N.V. | 20.69 | 20.97 | 20.92 | 20.51 | -1.34% | 14:59:00 |
| | Tower Bancorp Inc | 28.45 | 28.45 | 28.55 | 28.20 | 0.46% | 17/02 |
| | Tower Financial C | 10.30 | 10.49 | 10.30 | 10.30 | -1.81% | 14:24:00 |
| | Tower Group | 19.70 | 19.80 | 19.99 | 19.63 | -0.51% | 14:55:00 |
| | Tower Semiconductor | 0.840 | 0.829 | 0.890 | 0.840 | 1.33% | 14:59:00 |
| | Towerstream Corp | 3.61 | 3.71 | 3.73 | 3.56 | -2.70% | 14:59:00 |
| | Town Sports International | 11.63 | 11.80 | 11.80 | 11.54 | -1.40% | 14:57:00 |
| | Towne Bank | 12.42 | 12.25 | 12.46 | 12.22 | 1.39% | 14:57:00 |
| | TPC Group | 34.22 | 34.05 | 34.29 | 33.88 | 0.50% | 14:58:00 |
| | Tractor Supply Co | 95.01 | 95.22 | 95.86 | 93.24 | -0.22% | 14:59:00 |
| | Trans World Enter | 3.00 | 2.95 | 3.15 | 3.00 | 1.69% | 13:49:00 |
| | TranS1 Inc | 3.083 | 3.120 | 3.210 | 3.061 | -1.20% | 14:49:00 |
| | TransAct Technolo | 8.06 | 8.05 | 8.22 | 7.99 | 0.12% | 14:45:00 |
| | Transcat | 7.00 | 7.52 | 7.40 | 6.68 | -6.91% | 14:06:00 |
| | Transcend Service | 29.57 | 29.57 | 29.57 | 29.49 | 0.27% | 26/04 |
| | Transcept Pharmaceuticals | 7.22 | 7.21 | 7.31 | 7.19 | 0.14% | 14:58:00 |
| | Transglobe Energy | 10.33 | 10.15 | 10.36 | 10.05 | 1.77% | 14:58:00 |
| | Transition Therapeutics | 1.830 | 1.860 | 1.900 | 1.820 | -1.61% | 14:41:00 |
| | TranSwitch Corp | 1.83 | 1.74 | 1.90 | 1.78 | 5.17% | 14:58:00 |
| | Tranzyme | 3.03 | 3.06 | 3.04 | 3.03 | -0.98% | 13:30:00 |
| | Travelzoo Inc | 23.77 | 23.87 | 24.18 | 23.32 | -0.42% | 14:59:00 |
| | Tree.com | 8.60 | 8.60 | 8.60 | 8.51 | 0.00% | 14:27:00 |
| | Tri-Tech Holding | 4.93 | 5.01 | 5.02 | 4.86 | -1.60% | 14:53:00 |
| | TriCo Bancshares | 15.89 | 15.88 | 16.00 | 15.74 | 0.06% | 14:53:00 |
| | Trident Microsyst | 0.159 | 0.159 | 0.159 | 0.144 | 11.54% | 18/01 |
| | TriMas Corp | 19.78 | 19.78 | 19.91 | 19.75 | 0.00% | 14:59:00 |
| | Trimble Navigatio | 46.79 | 46.76 | 47.07 | 46.38 | 0.06% | 14:59:00 |
| | Trinity Biotech p | 11.13 | 11.27 | 11.23 | 11.00 | -1.24% | 14:55:00 |
| | TripAdvisor Inc | 41.31 | 41.03 | 41.59 | 40.22 | 0.68% | 15:00:00 |
| | TriQuint Semiconductor | 5.08 | 5.11 | 5.15 | 5.01 | -0.59% | 15:14:08 |
| | Trius Therapeutics | 5.16 | 5.14 | 5.17 | 5.10 | 0.39% | 14:54:00 |
| | True Religion App | 28.37 | 27.95 | 28.45 | 27.75 | 1.50% | 14:59:00 |
| | Trunkbow Internat | 1.40 | 1.35 | 1.41 | 1.38 | 4.00% | 14:38:00 |
| | TrustCo Bank Corp | 5.35 | 5.31 | 5.38 | 5.28 | 0.75% | 14:59:00 |
| | Trustmark Corp | 24.47 | 24.40 | 24.70 | 24.23 | 0.29% | 14:58:00 |
| | TSR | 4.45 | 4.45 | 4.45 | 4.40 | 0.91% | 17/05 |
| | TTM Technologies | 9.80 | 9.68 | 9.83 | 9.66 | 1.24% | 14:59:00 |
| | Tudou Holdings Li | 31.55 | 31.63 | 31.57 | 29.92 | -0.25% | 14:59:00 |
| | Tuesday Morning C | 3.99 | 4.08 | 4.07 | 3.98 | -2.21% | 14:57:00 |
| | Tufco Tech | 3.25 | 3.25 | 3.25 | 3.03 | 6.84% | 17/05 |
| | tw telecom Inc | 22.37 | 22.34 | 22.37 | 22.12 | 0.13% | 14:59:00 |
| | Twin Disc | 19.11 | 18.78 | 19.19 | 18.90 | 1.76% | 14:59:00 |
| | U S Concrete | 4.83 | 4.83 | 5.04 | 4.80 | -1.63% | 17/05 |
| | U.S. Energy Corp | 2.31 | 2.35 | 2.35 | 2.29 | -1.70% | 14:51:00 |
| | U.S. Global Inves | 5.00 | 5.07 | 5.07 | 4.93 | -1.38% | 14:37:00 |
| | U.S. Home Systems | 8.75 | 8.75 | 9.07 | 8.75 | 0.00% | 14:49:00 |
| | Ubiquiti Networks | 20.00 | 20.53 | 20.79 | 20.00 | -2.58% | 14:58:00 |
| | UFP Technologies | 16.87 | 16.87 | 17.04 | 16.53 | 0.72% | 17/05 |
| | Ulta Salon | 86.60 | 85.87 | 87.12 | 85.30 | 0.85% | 14:59:00 |
| | Ultra Clean Holdi | 5.56 | 5.55 | 5.59 | 5.50 | 0.18% | 14:56:00 |
| | Ultralife Corp | 4.16 | 4.12 | 4.16 | 4.01 | 0.97% | 14:20:00 |
| | Ultrapetrol (Bahamas) Ltd | 1.64 | 1.72 | 1.71 | 1.61 | -4.65% | 14:42:00 |
| | Ultratech | 29.59 | 29.24 | 29.67 | 29.06 | 1.20% | 14:55:00 |
| | UMB Financial Corp | 46.77 | 46.50 | 46.94 | 46.13 | 0.58% | 14:58:00 |
| | Umpqua Holdings Corp | 12.66 | 12.64 | 13.16 | 12.63 | 0.16% | 14:59:00 |
| | Uni-Pixel | 5.42 | 5.48 | 5.42 | 5.42 | -1.09% | 13:30:00 |
| | Unico American Corp | 11.20 | 11.20 | 11.21 | 11.10 | -3.20% | 16/05 |
| | Unilife Corp | 4.02 | 4.05 | 4.06 | 4.00 | -0.74% | 14:59:00 |
| | Union Bankshares | 18.99 | 18.99 | 18.99 | 18.99 | 0.05% | 17/05 |
| | Union Drilling | 4.13 | 3.99 | 4.13 | 4.00 | 3.51% | 14:52:00 |
| | Union First Marke | 14.05 | 13.86 | 14.09 | 13.80 | 1.37% | 14:57:00 |
| | United Bancorp | 9.39 | 9.39 | 9.52 | 9.39 | -0.84% | 17/05 |
| | United Bancshares | 8.77 | 8.77 | 8.77 | 8.71 | -2.56% | 16/05 |
| | United Bankshares | 24.79 | 24.68 | 25.03 | 24.64 | 0.45% | 14:59:00 |
| | United Community Bancorp | 5.90 | 5.90 | 5.90 | 5.50 | -0.34% | 17/05 |
| | United Community Banks | 8.40 | 8.45 | 8.45 | 8.34 | -0.59% | 14:52:00 |
| | United Community Financial | 2.000 | 1.970 | 2.020 | 2.000 | 1.52% | 14:48:00 |
| | United Financial | 15.83 | 15.95 | 15.90 | 15.65 | -0.75% | 14:55:00 |
| | United Fire & Cas | 21.00 | 20.92 | 21.12 | 20.83 | 0.38% | 14:57:00 |
| | United Natural Foods | 49.87 | 49.24 | 50.00 | 48.89 | 1.28% | 14:59:00 |
| | United Online | 3.95 | 3.93 | 3.98 | 3.94 | 0.51% | 14:59:00 |
| | United Security Bancshares | 2.29 | 2.30 | 2.29 | 2.29 | -0.43% | 13:30:00 |
| | United Security Bancshares Inc | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | 16/05 |
| | United States Ltd | 46.20 | 46.09 | 46.20 | 45.95 | 0.24% | 14:05:00 |
| | United Stationers | 25.30 | 25.17 | 25.65 | 25.20 | 0.52% | 14:56:00 |
| | United Therapeutics | 42.35 | 42.09 | 42.38 | 41.65 | 0.62% | 14:59:00 |
| | United-Guardian | 20.94 | 20.79 | 20.94 | 20.77 | 0.72% | 13:50:00 |
| | UniTek Global Services Inc | 2.62 | 2.60 | 2.79 | 2.59 | 0.58% | 14:59:00 |
| | Unity Bancorp | 6.00 | 6.15 | 6.01 | 6.00 | -2.39% | 14:16:00 |
| | Universal Busines | 5.880 | 5.880 | 5.930 | 5.880 | 0.00% | 14:53:00 |
| | Universal Display | 28.25 | 28.82 | 30.09 | 27.75 | -1.98% | 14:59:00 |
| | Universal Electro | 14.09 | 14.10 | 14.26 | 14.00 | -0.07% | 14:56:00 |
| | Universal Forest | 36.58 | 36.47 | 36.84 | 35.91 | 0.29% | 14:55:00 |
| | Universal Stainle | 42.78 | 43.14 | 43.50 | 42.23 | -0.83% | 14:59:00 |
| | Universal Trucklo | 13.02 | 12.89 | 13.16 | 12.89 | 1.01% | 14:57:00 |
| | Univest Corp | 16.05 | 16.04 | 16.16 | 15.77 | 0.06% | 14:38:00 |
| | Uranium Resources | 0.660 | 0.656 | 0.671 | 0.625 | 0.53% | 14:59:00 |
| | Urban Outfitters Inc | 25.74 | 25.56 | 26.03 | 25.63 | 0.70% | 15:14:04 |
| | Urologix | 0.890 | 1.000 | 0.900 | 0.890 | -11.00% | 14:58:00 |
| | Uroplasty | 2.84 | 2.79 | 2.88 | 2.77 | 1.79% | 14:56:00 |
| | US Auto Parts Network | 3.76 | 3.75 | 3.76 | 3.75 | 0.21% | 14:54:00 |
| | US Ecology | 16.69 | 16.90 | 16.86 | 16.67 | -1.24% | 14:54:00 |
| | US Physical Therapy Inc | 24.58 | 24.04 | 24.63 | 23.99 | 2.25% | 14:58:00 |
| | USA Mobility | 12.91 | 13.00 | 12.98 | 12.84 | -0.69% | 14:59:00 |
| | USA Technologies | 1.150 | 1.195 | 1.220 | 1.150 | -3.77% | 14:59:00 |
| | USA Truck | 6.34 | 6.24 | 6.34 | 6.22 | 1.60% | 14:31:00 |
| | Utah Medical Prod | 31.97 | 31.97 | 33.62 | 31.80 | -1.48% | 17/05 |
| | UTi Worldwide Inc | 15.87 | 15.95 | 16.27 | 15.82 | -0.50% | 14:58:00 |
| | Utstarcom Inc | 1.17 | 1.16 | 1.19 | 1.17 | 0.86% | 15:11:13 |
| | Valence Tech | 0.680 | 0.680 | 0.690 | 0.650 | 0.01% | 14:59:00 |
| | Valley Financial | 7.95 | 7.95 | 7.95 | 7.95 | -10.17% | 16/05 |
| | Valpey Fisher Corp | 4.13 | 4.13 | 4.15 | 4.13 | 0.48% | 24/01 |
| | Value Line | 12.36 | 12.33 | 12.36 | 12.36 | 0.24% | 13:30:00 |
| | ValueClick | 17.45 | 17.31 | 17.49 | 17.19 | 0.81% | 14:59:00 |
| | ValueVision Media | 1.570 | 1.620 | 1.590 | 1.560 | -3.09% | 14:54:00 |
| | Vanda Pharmaceuticals | 4.01 | 4.06 | 4.07 | 3.98 | -1.23% | 14:59:00 |
| | VASCO Data Securi | 7.10 | 7.07 | 7.14 | 7.01 | 0.42% | 14:54:00 |
| | Vascular Solution | 11.64 | 11.55 | 11.64 | 11.50 | 0.78% | 14:53:00 |
| | VCA Antech | 21.15 | 21.17 | 21.34 | 21.07 | -0.09% | 14:59:00 |
| | Veeco Instruments | 34.28 | 34.49 | 34.76 | 33.45 | -0.61% | 14:59:00 |
| | Velti Plc | 6.39 | 5.91 | 6.47 | 6.05 | 8.12% | 14:59:00 |
| | Ventrus Bioscienc | 10.63 | 11.26 | 11.37 | 10.26 | -5.59% | 14:59:00 |
| | Vera Bradley | 22.32 | 22.88 | 22.99 | 22.30 | -2.45% | 14:59:00 |
| | Verenium Corp | 3.32 | 3.15 | 3.34 | 3.04 | 5.40% | 14:54:00 |
| | Verint Systems Inc | 29.15 | 29.83 | 29.76 | 29.12 | -2.28% | 15:00:00 |
| | VeriSign Inc | 38.85 | 39.60 | 39.73 | 38.83 | -1.89% | 15:15:11 |
| | Verisk Analytics | 47.96 | 47.94 | 48.11 | 47.70 | 0.04% | 14:59:00 |
| | Vermillion | 1.801 | 1.840 | 1.890 | 1.750 | -2.12% | 14:59:00 |
| | Versant Corp | 9.75 | 9.75 | 9.84 | 9.75 | -2.01% | 17/05 |
| | Vertex Pharmaceuticals Inc | 61.06 | 61.27 | 61.64 | 59.66 | -0.34% | 15:15:13 |
| | Vertro | 1.330 | 1.330 | 1.400 | 1.320 | -5.00% | 01/03 |
| | Vestin Realty Mortgage I | 1.130 | 1.130 | 1.172 | 1.130 | -10.32% | 17/05 |
| | Vestin Realty Mortgage II | 1.490 | 1.500 | 1.500 | 1.460 | -0.67% | 14:55:00 |
| | Viacom Inc | 51.81 | 51.92 | 52.37 | 51.77 | -0.21% | 15:14:18 |
| | Viacom Inc B | 46.61 | 46.70 | 46.97 | 46.31 | -0.18% | 15:15:11 |
| | ViaSat | 42.28 | 43.75 | 43.08 | 41.05 | -3.36% | 15:00:00 |
| | Viasystems Group | 19.79 | 19.14 | 20.00 | 18.99 | 3.40% | 14:57:00 |
| | Vical InCorped | 2.86 | 2.81 | 2.87 | 2.80 | 1.78% | 14:59:00 |
| | Vicor Corp | 6.34 | 6.24 | 6.34 | 6.12 | 1.60% | 14:56:00 |
| | Video Display Corp | 4.08 | 4.07 | 4.08 | 4.06 | 0.31% | 13:43:00 |
| | ViewPoint Financial | 16.51 | 16.43 | 16.53 | 16.28 | 0.49% | 14:59:00 |
| | Village Bank and | 1.380 | 1.360 | 1.380 | 1.300 | 1.46% | 14:51:00 |
| | Village Super Market | 26.61 | 26.69 | 26.64 | 26.61 | -0.30% | 14:03:00 |
| | Vimicro International | 0.849 | 0.910 | 0.895 | 0.830 | -6.68% | 14:54:00 |
| | Virco Manufacturing | 1.850 | 1.850 | 1.960 | 1.790 | 3.35% | 17/05 |
| | Virgin Media Inc | 21.61 | 21.65 | 21.68 | 21.25 | -0.18% | 15:13:53 |
| | Virginia Commerce | 8.02 | 7.95 | 8.05 | 7.91 | 0.88% | 14:58:00 |
| | ViroPharma Incorp | 19.55 | 19.57 | 19.79 | 19.35 | -0.10% | 15:00:00 |
| | VirtualScopics | 1.030 | 1.080 | 1.050 | 1.000 | -4.63% | 14:11:00 |
| | Virtus Investment | 75.10 | 75.60 | 75.92 | 75.10 | -0.66% | 14:32:00 |
| | Virtusa Corp | 14.41 | 14.27 | 14.54 | 14.24 | 0.98% | 14:51:00 |
| | Vision-Sciences | 1.300 | 1.360 | 1.380 | 1.300 | -4.40% | 14:46:00 |
| | VisionChina Media | 0.890 | 0.900 | 0.900 | 0.850 | -1.11% | 14:27:00 |
| | VIST Financial | 11.25 | 11.15 | 11.27 | 11.22 | 0.90% | 14:39:00 |
| | Vistaprint N.V. | 35.97 | 35.83 | 36.68 | 35.33 | 0.39% | 14:59:00 |
| | Vitacost.com | 7.90 | 7.86 | 7.92 | 7.75 | 0.51% | 14:59:00 |
| | Vitesse Semiconductor | 2.42 | 2.38 | 2.44 | 2.39 | 1.68% | 14:54:00 |
| | Vitran Corp | 6.85 | 6.95 | 6.90 | 6.37 | -1.44% | 14:52:00 |
| | VIVUS | 23.26 | 22.90 | 23.35 | 22.51 | 1.57% | 14:59:00 |
| | Vocus | 15.27 | 14.91 | 15.34 | 14.80 | 2.41% | 14:59:00 |
| | Vodafone Group Plc | 26.10 | 26.18 | 26.28 | 26.06 | -0.31% | 15:14:04 |
| | Volcano Corp | 28.39 | 28.55 | 28.53 | 28.21 | -0.56% | 14:58:00 |
| | Volterra Semiconductor Corp | 30.37 | 30.37 | 30.56 | 29.98 | 0.00% | 15:00:00 |
| | VOXX International | 12.52 | 12.90 | 12.94 | 12.46 | -2.95% | 14:59:00 |
| | VSB Bancorp | 10.530 | 10.500 | 10.530 | 10.530 | 0.29% | 14:00:00 |
| | VSE Corp | 21.17 | 21.71 | 21.62 | 21.01 | -2.49% | 14:50:00 |
| | Wacoal Holdings Corp. | 53.12 | 53.11 | 53.42 | 52.79 | 0.02% | 15:14:41 |
| | Warner Chilcott Plc | 19.98 | 20.17 | 20.27 | 19.86 | -0.94% | 15:14:59 |
| | Warren Resources | 2.51 | 2.31 | 2.52 | 2.33 | 8.66% | 14:58:00 |
| | Warwick Valley | 13.60 | 13.69 | 13.75 | 13.60 | -0.63% | 13:41:00 |
| | Washington Bankin | 13.85 | 13.74 | 13.88 | 13.64 | 0.80% | 14:50:00 |
| | Washington Federa | 16.01 | 16.01 | 16.04 | 15.85 | 0.25% | 17/02 |
| | Washington Trust | 23.72 | 23.62 | 23.80 | 23.44 | 0.42% | 14:28:00 |
| | Waterstone Financial | 3.991 | 4.050 | 4.100 | 3.900 | -1.44% | 14:27:00 |
| | Wave Systems Corp | 0.89 | 0.90 | 0.94 | 0.89 | -0.38% | 14:59:00 |
| | Wayne Savings | 8.51 | 8.51 | 8.68 | 8.45 | -1.50% | 16/05 |
| | Wayside Tech | 13.29 | 13.02 | 13.32 | 13.04 | 2.05% | 14:44:00 |
| | WCA Waste Corp | 6.49 | 6.49 | 6.49 | 6.48 | -0.08% | 22/03 |
| | WD-40 Company | 46.43 | 45.92 | 46.45 | 45.70 | 1.11% | 14:57:00 |
| | Web.com Group | 15.05 | 14.75 | 15.20 | 14.75 | 2.03% | 14:59:00 |
| | WebMD Health Corp | 21.74 | 21.49 | 21.79 | 21.54 | 1.16% | 14:59:00 |
| | WebMediaBrands Inc | 0.71 | 0.74 | 0.79 | 0.69 | -3.41% | 15:04:28 |
| | Websense | 18.46 | 18.14 | 18.47 | 18.03 | 1.76% | 14:59:00 |
| | Werner Enterprise | 23.29 | 23.10 | 23.41 | 23.10 | 0.82% | 14:58:00 |
| | WesBanco | 19.92 | 19.85 | 19.96 | 19.81 | 0.35% | 14:58:00 |
| | West BanCorp | 9.15 | 9.11 | 9.20 | 9.10 | 0.44% | 14:54:00 |
| | West Coast Bancor | 19.39 | 19.25 | 19.50 | 19.16 | 0.75% | 14:44:00 |
| | West Marine | 9.98 | 9.94 | 10.07 | 9.90 | 0.40% | 14:32:00 |
| | Westamerica Banco | 44.90 | 44.52 | 44.98 | 44.42 | 0.85% | 14:57:00 |
| | Westell Tech | 2.19 | 2.19 | 2.21 | 2.18 | 0.00% | 14:59:00 |
| | Western Liberty | 2.82 | 2.82 | 2.94 | 2.82 | -1.40% | 17/05 |
| | Westfield Financial | 7.06 | 6.98 | 7.08 | 6.96 | 1.15% | 14:57:00 |
| | Westinghouse | 0.245 | 0.270 | 0.280 | 0.245 | -9.22% | 14:53:00 |
| | Westmoreland Coal | 8.14 | 8.21 | 8.34 | 8.13 | -0.85% | 14:47:00 |
| | Westmoreland Coal (Depositary) | 25.470 | 25.470 | 25.470 | 25.470 | -3.74% | 16/05 |
| | Westport Innovations Inc | 23.84 | 22.67 | 23.94 | 22.51 | 5.14% | 14:59:00 |
| | Westway Group | 5.99 | 5.86 | 5.99 | 5.67 | 2.22% | 14:38:00 |
| | Weyco Group | 23.00 | 22.81 | 23.00 | 22.66 | 0.83% | 14:17:00 |
| | Whole Foods Market Inc | 83.91 | 83.96 | 84.19 | 83.57 | -0.06% | 15:15:13 |
| | Wi-LAN Inc | 4.79 | 4.78 | 4.80 | 4.72 | 0.21% | 14:59:00 |
| | Willamette Valley | 3.44 | 3.41 | 3.44 | 3.44 | 0.88% | 13:30:00 |
| | Willdan Group | 2.13 | 2.26 | 2.26 | 2.13 | -5.75% | 14:38:00 |
| | Willis Lease Finance Corp | 12.75 | 12.70 | 12.75 | 12.74 | 0.39% | 14:27:00 |
| | Wilshire Bancorp | 5.26 | 5.25 | 5.27 | 5.18 | 0.19% | 14:59:00 |
| | Windstream Corp | 9.50 | 9.39 | 9.56 | 9.45 | 1.17% | 15:11:38 |
| | Winmark Corp | 53.80 | 53.94 | 54.00 | 53.69 | -0.26% | 14:27:00 |
| | Winn-Dixie Stores | 9.51 | 9.51 | 9.51 | 9.49 | 0.05% | 09/03 |
| | Winner Medical Group | 3.76 | 3.75 | 3.79 | 3.76 | 0.13% | 14:56:00 |
| | Wintrust Financial | 33.67 | 33.67 | 34.06 | 33.48 | 0.00% | 14:58:00 |
| | Wireless Ronin Te | 0.560 | 0.600 | 0.560 | 0.520 | -6.67% | 14:41:00 |
| | WisdomTree Invest | 7.09 | 7.16 | 7.20 | 6.99 | -0.98% | 14:59:00 |
| | Wolverine Bancorp | 15.75 | 15.75 | 15.75 | 15.75 | -2.78% | 13:30:00 |
| | Woodward | 36.63 | 36.41 | 36.78 | 36.24 | 0.60% | 14:59:00 |
| | World Acceptance | 69.58 | 69.97 | 70.93 | 69.32 | -0.56% | 14:58:00 |
| | World Energy Solutions | 3.62 | 3.70 | 3.64 | 3.54 | -2.04% | 13:56:00 |
| | World Heart Corp | 0.280 | 0.280 | 0.280 | 0.273 | 2.56% | 17/05 |
| | Wowjoint Holdings | 0.360 | 0.390 | 0.380 | 0.330 | -7.69% | 14:33:00 |
| | WPCS International | 0.930 | 0.931 | 0.930 | 0.930 | -0.10% | 13:31:00 |
| | WPP Plc | 60.96 | 62.03 | 61.52 | 60.79 | -1.73% | 14:58:00 |
| | Wright Medical Group | 19.90 | 19.95 | 20.00 | 19.73 | -0.25% | 14:59:00 |
| | WSB Holdings | 2.99 | 2.99 | 2.99 | 2.99 | -0.66% | 17/05 |
| | WSFS Financial Corp | 37.29 | 37.26 | 37.37 | 37.01 | 0.08% | 14:32:00 |
| | WSI Industries Inc | 5.30 | 5.29 | 5.30 | 5.03 | 0.19% | 14:17:00 |
| | Wuhan General Gro | 0.181 | 0.200 | 0.200 | 0.181 | -9.25% | 14:36:00 |
| | WVS Financial Corp | 7.93 | 7.93 | 7.93 | 7.93 | -0.90% | 17/05 |
| | Wynn Resorts Ltd | 104.58 | 101.54 | 106.62 | 101.69 | 2.99% | 15:15:11 |
| | X-Rite | 5.54 | 5.54 | 5.55 | 5.54 | -0.18% | 14/05 |
| | XATA Corp | 1.120 | 1.200 | 1.120 | 1.120 | -6.67% | 13:30:00 |
| | Xenith Bankshares | 3.90 | 3.90 | 3.90 | 3.83 | 0.00% | 13:49:00 |
| | XenoPort | 5.73 | 5.92 | 5.95 | 5.53 | -3.21% | 14:59:00 |
| | Xilinx Inc | 31.97 | 31.85 | 32.08 | 31.82 | 0.38% | 15:15:11 |
| | XOMA Ltd | 2.390 | 2.420 | 2.390 | 2.340 | -1.24% | 14:59:00 |
| | Xyratex Ltd | 11.84 | 11.92 | 11.93 | 11.65 | -0.67% | 14:58:00 |
| | Yadkin Valley Financial Corp | 2.940 | 2.810 | 2.940 | 2.860 | 4.63% | 14:51:00 |
| | Yahoo! Inc | 15.61 | 14.87 | 15.85 | 15.56 | 4.98% | 15:15:13 |
| | Yandex | 21.06 | 21.00 | 21.43 | 20.89 | 0.29% | 15:14:59 |
| | Yongye International | 2.92 | 2.96 | 3.01 | 2.91 | -1.35% | 14:59:00 |
| | Young Innovations | 33.50 | 33.42 | 33.71 | 33.31 | 0.24% | 14:54:00 |
| | YRC Worldwide | 9.30 | 9.30 | 9.64 | 9.12 | 0.11% | 06/01 |
| | Yucheng Tech | 3.06 | 3.06 | 3.09 | 3.06 | 0.33% | 14:51:00 |
| | ZAGG Inc | 10.85 | 10.72 | 11.22 | 10.75 | 1.21% | 14:59:00 |
| | Zalicus Inc | 0.721 | 0.820 | 0.829 | 0.721 | -12.07% | 15:00:00 |
| | Zebra Tech | 36.57 | 36.65 | 36.83 | 36.42 | -0.22% | 15:00:00 |
| | ZELTIQ Aesthetics | 5.08 | 5.20 | 5.20 | 5.01 | -2.31% | 14:50:00 |
| | Zhone Tech | 0.860 | 0.890 | 0.890 | 0.860 | -3.34% | 14:55:00 |
| | Zhongpin Inc | 9.91 | 9.72 | 9.96 | 9.63 | 1.95% | 14:59:00 |
| | Zillow | 38.50 | 38.77 | 38.79 | 37.54 | -0.70% | 15:00:00 |
| | Zion Oil & Gas Inc | 2.06 | 2.00 | 2.13 | 2.00 | 3.00% | 14:51:00 |
| | Zions Bancorp (UT) | 18.52 | 18.43 | 18.74 | 18.42 | 0.49% | 15:14:50 |
| | ZIOPHARM Oncology | 4.55 | 4.39 | 4.62 | 4.46 | 3.64% | 14:59:00 |
| | Zipcar | 9.37 | 9.67 | 9.59 | 9.13 | -3.10% | 14:59:00 |
| | ZipRealty | 1.420 | 1.450 | 1.420 | 1.420 | -2.06% | 14:43:00 |
| | Zix Corp | 2.82 | 2.81 | 2.84 | 2.79 | 0.36% | 14:59:00 |
| | Zogenix | 1.81 | 1.81 | 1.82 | 1.76 | 0.00% | 14:54:00 |
| | Zoll Medical Corp | 93.00 | 93.00 | 93.05 | 92.98 | 0.03% | 26/04 |
| | Zoltek Companies | 8.00 | 8.18 | 8.25 | 7.96 | -2.20% | 14:59:00 |
| | Zoom Technologies | 1.090 | 1.090 | 1.120 | 1.080 | 0.00% | 14:59:00 |
| | ZST Digital Networks Inc | 2.22 | 2.22 | 2.27 | 2.16 | 0.91% | 26/03 |
| | Zumiez Inc | 32.54 | 35.16 | 36.45 | 32.30 | -7.45% | 14:59:00 |
| | Zygo Corp | 18.31 | 18.10 | 18.31 | 18.06 | 1.16% | 14:55:00 |
