| SYMBOL | OPEN | HIGH | LOW | CLOSE | AVG VOLUME (14) |
EMA (20) |
PERCENT UNDER EMA (20) |
ATR (14) |
RSI (14) |
RSI TREND (14) |
ADX (14) |
ADX TREND (14) |
COMPANY NAME |
INDUSTRY | EXCHANGE | MARKET CAP MILLIONS |
DIVIDEND YIELD% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STX | 19.88 | 20.14 | 19.50 | 19.60 | 16,255,171 | 19.71 | -0.56 | 0.82 | 50.71 | Neutral | 11.07 | Neutral | Seagate Technology | Data Storage Devices | NASDAQ | 9,783.00 | N/A |
| TXN | 24.29 | 24.49 | 23.87 | 24.19 | 15,556,929 | 24.41 | -0.90 | 0.61 | 47.43 | Neutral | 13.07 | Neutral | Texas Instruments Inc. | Semiconductor - Broad Line | NYSE | 30,041.00 | 1.86 |
| KO | 54.34 | 54.59 | 53.95 | 54.18 | 13,981,600 | 54.32 | -0.26 | 0.88 | 47.71 | Neutral | 16.71 | Neutral | Coca-Cola Co. (The) | Beverages - Soft Drinks | NYSE | 124,900.00 | 3.01 |
| MRK | 37.21 | 37.30 | 36.83 | 37.04 | 13,619,793 | 37.26 | -0.59 | 0.77 | 46.86 | Neutral | 10.85 | Neutral | Merck & Co., Inc. | Drug Manufacturers - Major | NYSE | 115,400.00 | 3.05 |
| JASO | 4.98 | 5.09 | 4.75 | 4.78 | 8,763,893 | 4.97 | -3.82 | 0.31 | 45.25 | Neutral | 10.99 | Neutral | JA Solar Holdings, Co., Ltd. | Semiconductor - Specialized | NASDAQ | 774.30 | N/A |
| LSI | 5.54 | 5.58 | 5.47 | 5.47 | 7,029,421 | 5.51 | -0.73 | 0.17 | 47.54 | Neutral | 13.20 | Neutral | LSI Logic Corp. | Semiconductor - Specialized | NYSE | 3,580.00 | N/A |
| IVZ | 20.81 | 21.01 | 19.74 | 19.99 | 4,576,986 | 20.14 | -0.74 | 0.70 | 48.04 | Neutral | 24.71 | Neutral | Invesco Plc | Asset Management | NYSE | 8,629.00 | 1.95 |
| CI | 33.80 | 34.58 | 33.78 | 34.05 | 3,818,943 | 34.16 | -0.32 | 1.02 | 48.59 | Neutral | 17.85 | Neutral | CIGNA Corp. | Health Care Plans | NYSE | 9,310.00 | 0.12 |
| COST | 60.38 | 60.57 | 60.04 | 60.13 | 3,736,686 | 60.40 | -0.45 | 0.86 | 49.39 | Neutral | 21.54 | Neutral | Costco Wholesale Corp. | Discount, Variety Stores | NASDAQ | 26,444.00 | 1.19 |
| CROX | 7.66 | 7.83 | 7.40 | 7.41 | 3,533,107 | 7.42 | -0.13 | 0.37 | 51.08 | Neutral | 17.63 | Neutral | Crocs, Inc. | Textile - Apparel Footwear & Accessories | NASDAQ | 634.80 | N/A |
| PEG | 30.69 | 30.75 | 30.50 | 30.55 | 3,426,514 | 30.63 | -0.26 | 0.60 | 47.69 | Neutral | 19.03 | Neutral | Public Service Enterprise Group Inc. | Diversified Utilities | NYSE | 15,458.00 | 4.37 |
| KLAC | 29.93 | 30.10 | 29.58 | 29.75 | 3,343,550 | 30.05 | -1.00 | 0.84 | 44.85 | Neutral | 24.48 | Neutral | KLA-Tencor Corp. | Semiconductor Equipment & Materials | NASDAQ | 5,119.00 | 1.99 |
| FPL | 47.60 | 47.66 | 46.93 | 47.02 | 3,254,857 | 47.30 | -0.59 | 0.79 | 45.06 | Neutral | 15.30 | Neutral | FPL Group, Inc. | Electric Utilities | NYSE | 19,278.00 | 4.02 |
| ESLR | 1.25 | 1.26 | 1.21 | 1.23 | 3,088,757 | 1.26 | -2.38 | 0.06 | 44.19 | Neutral | 26.93 | Neutral | Evergreen Solar, Inc. | Diversified Electronics | NASDAQ | 255.60 | N/A |
| TS | 43.53 | 44.20 | 43.52 | 43.92 | 2,794,329 | 44.07 | -0.34 | 1.34 | 48.99 | Neutral | 13.42 | Neutral | Tenaris S.A. | Steel & Iron | NYSE | 51,402.00 | 1.95 |
| ENER | 8.30 | 8.42 | 7.81 | 7.87 | 2,540,657 | 8.04 | -2.11 | 0.42 | 43.77 | Neutral | 32.52 | Bullish | Energy Conversion Devices, Inc. | Semiconductor - Specialized | NASDAQ | 360.00 | N/A |
| PXP | 32.89 | 33.37 | 32.65 | 33.00 | 2,420,129 | 33.13 | -0.39 | 1.14 | 50.58 | Neutral | 12.70 | Neutral | Plains Exploration & Production Co. | Independent Oil & Gas | NYSE | 4,600.00 | N/A |
| CVA | 17.37 | 17.44 | 17.17 | 17.28 | 2,273,071 | 17.33 | -0.29 | 0.39 | 47.07 | Neutral | 29.13 | Neutral | Danielson Holding Corp. | Diversified Investments | NYSE | 2,658.00 | N/A |
| STJ | 38.64 | 38.70 | 38.33 | 38.43 | 2,238,357 | 38.57 | -0.36 | 0.65 | 49.60 | Neutral | 9.07 | Neutral | St. Jude Medical, Inc. | Medical Appliances & Equipment | NYSE | 12,786.00 | N/A |
| RTK | 1.10 | 1.15 | 1.07 | 1.09 | 2,155,029 | 1.10 | -0.91 | 0.07 | 47.45 | Neutral | 15.47 | Neutral | Rentech, Inc. | Conglomerates | AMEX | 232.60 | N/A |
| BWA | 37.66 | 37.75 | 36.98 | 37.25 | 1,677,829 | 37.41 | -0.43 | 0.95 | 50.87 | Neutral | 26.02 | Neutral | BorgWarner Inc. | Auto Parts | NYSE | 4,355.00 | N/A |
| WCG | 29.56 | 30.23 | 29.04 | 29.20 | 1,663,957 | 29.25 | -0.17 | 1.13 | 46.39 | Neutral | 31.28 | Bullish | Wellcare Group | Health Care Plans | NYSE | 1,236.00 | N/A |
| PGN | 38.75 | 38.77 | 38.51 | 38.67 | 1,522,129 | 38.68 | -0.03 | 0.50 | 49.08 | Neutral | 14.76 | Neutral | Progress Energy Inc. | Electric Utilities | NYSE | 10,828.00 | 6.40 |
| AZN | 44.20 | 44.47 | 44.17 | 44.41 | 1,358,514 | 44.58 | -0.38 | 0.71 | 46.63 | Neutral | 16.77 | Neutral | Astrazeneca PLC | Drug Manufacturers - Major | NYSE | 64,439.00 | 5.14 |
| CPX | 14.85 | 14.91 | 14.20 | 14.48 | 1,231,336 | 14.51 | -0.21 | 0.64 | 51.73 | Neutral | 20.09 | Neutral | Complete Production Services, Inc. | Oil & Gas Equipment & Services | NYSE | 1,089.00 | N/A |
| MWA | 4.83 | 4.88 | 4.80 | 4.84 | 1,213,171 | 4.85 | -0.21 | 0.20 | 48.26 | Neutral | 13.64 | Neutral | MUELLER WATER PRODUCTS | Industrial Equipment & Components | NYSE | 746.90 | 1.48 |
| DSX | 14.69 | 14.70 | 14.20 | 14.23 | 1,176,664 | 14.27 | -0.28 | 0.48 | 49.03 | Neutral | 17.91 | Neutral | Diana Shipping inc. | Shipping | NYSE | 1,146.00 | N/A |
| HDY | 1.24 | 1.24 | 0.99 | 1.03 | 1,176,057 | 1.10 | -6.36 | 0.12 | 48.21 | Neutral | 32.91 | Neutral | HyperDynamics Corp. | Oil & Gas Drilling & Exploration | AMEX | 93.90 | N/A |
| IMMU | 3.56 | 3.60 | 3.42 | 3.45 | 1,164,379 | 3.51 | -1.71 | 0.23 | 48.29 | Neutral | 21.40 | Neutral | Immunomedics, Inc. | Diagnostic Substances | NASDAQ | 259.70 | N/A |
| BPZ | 7.55 | 7.55 | 7.20 | 7.28 | 1,129,771 | 7.43 | -2.02 | 0.37 | 47.95 | Neutral | 26.84 | Neutral | BPZ Resources, Inc | N/A | AMEX | 837.80 | N/A |
| STEM | 1.22 | 1.23 | 1.20 | 1.21 | 1,075,007 | 1.22 | -0.82 | 0.05 | 47.54 | Neutral | 11.61 | Neutral | StemCells, Inc. | Biotechnology | NASDAQ | 143.20 | N/A |
| PRE | 78.01 | 78.74 | 77.30 | 77.43 | 1,074,243 | 77.84 | -0.53 | 1.18 | 50.36 | Neutral | 27.77 | Neutral | PartnerRe Ltd. | Property & Casualty Insurance | NYSE | 6,394.00 | 2.41 |
| SSRI | 17.85 | 17.96 | 17.60 | 17.66 | 1,035,100 | 17.88 | -1.23 | 0.73 | 45.08 | Neutral | 28.89 | Neutral | Silver Standard Resources, Inc | Silver | NASDAQ | 1,266.00 | N/A |
| HSIC | 56.26 | 56.34 | 55.91 | 55.99 | 1,028,386 | 56.33 | -0.60 | 0.78 | 48.95 | Neutral | 16.83 | Neutral | Henry Schein, Inc. | Medical Equipment Wholesale | NASDAQ | 5,077.00 | N/A |
| CFN | 25.81 | 26.15 | 25.57 | 25.81 | 966,879 | 25.85 | -0.15 | 0.68 | 49.33 | Neutral | 12.53 | Neutral | CareFusion Corp. | N/A | NYSE | 5,721.00 | N/A |
| UL | 29.93 | 30.07 | 29.83 | 29.92 | 945,221 | 29.93 | -0.03 | 0.43 | 48.57 | Neutral | 11.48 | Neutral | Unilever PLC | Processed & Packaged Goods | NYSE | 20,975.00 | 4.25 |
| WR | 21.91 | 21.97 | 21.74 | 21.76 | 905,943 | 21.77 | -0.05 | 0.38 | 50.50 | Neutral | 15.24 | Neutral | Westar Energy, Inc. | Diversified Utilities | NYSE | 2,403.00 | 5.52 |
| AGT | 0.40 | 0.41 | 0.36 | 0.38 | 762,243 | 0.41 | -7.32 | 0.02 | 39.22 | Neutral | 26.28 | Neutral | Apollo Gold Corp. | Gold | AMEX | 99.20 | N/A |
| EXEL | 6.82 | 6.86 | 6.22 | 6.31 | 692,436 | 6.66 | -5.26 | 0.27 | 40.92 | Neutral | 17.07 | Neutral | Exelixis, Inc. | Biotechnology | NASDAQ | 677.60 | N/A |
| OCN | 10.53 | 10.54 | 10.19 | 10.44 | 680,786 | 10.48 | -0.38 | 0.30 | 51.48 | Neutral | 27.56 | Bearish | Ocwen Financial Corp. | Savings & Loans | NYSE | 1,042.00 | N/A |
| BCR | 83.60 | 83.84 | 83.00 | 83.18 | 671,736 | 83.27 | -0.11 | 1.18 | 51.25 | Neutral | 13.72 | Neutral | C.R. Bard, Inc. | Medical Instruments & Supplies | NYSE | 8,030.00 | 0.80 |
| URS | 48.25 | 48.74 | 47.08 | 47.20 | 670,036 | 47.33 | -0.27 | 1.12 | 51.10 | Neutral | 15.35 | Neutral | URS Corp. | Technical Services | NYSE | 3,966.00 | N/A |
| FMER | 20.99 | 21.03 | 20.73 | 20.80 | 660,564 | 20.92 | -0.57 | 0.48 | 48.64 | Neutral | 11.20 | Neutral | FirstMerit Corp. | Regional - Midwest Banks | NASDAQ | 1,809.00 | 3.03 |
| MASI | 26.80 | 27.19 | 26.44 | 26.85 | 655,486 | 27.94 | -3.90 | 0.88 | 41.93 | Neutral | 20.30 | Neutral | Masimo Corp. | Medical Appliances & Equipment | NASDAQ | 1,557.00 | N/A |
| 1.95 | 2.02 | 1.90 | 1.92 | 632,507 | 1.94 | -1.03 | 0.12 | 47.52 | Neutral | 21.45 | Neutral | Qiao Xing Universal Telephone, Inc. | Communication Equipment | NASDAQ | 140.40 | N/A | |
| GSX | 0.36 | 0.39 | 0.35 | 0.35 | 621,371 | 0.37 | -5.41 | 0.03 | 41.26 | Neutral | 17.74 | Neutral | GASCO ENERGY INC | Independent Oil & Gas | AMEX | 37.90 | N/A |
| KOPN | 3.89 | 3.97 | 3.82 | 3.85 | 604,064 | 3.86 | -0.26 | 0.18 | 47.70 | Neutral | 25.59 | Bullish | Kopin Corp. | Diversified Electronics | NASDAQ | 255.40 | N/A |
| RZ | 1.04 | 1.05 | 1.02 | 1.03 | 595,429 | 1.04 | -0.96 | 0.06 | 48.29 | Neutral | 15.15 | Neutral | Raser Technologies, Inc. | N/A | NYSE | 81.60 | N/A |
| VSEA | 31.00 | 31.10 | 30.60 | 30.81 | 526,650 | 30.88 | -0.23 | 0.83 | 47.91 | Neutral | 27.14 | Neutral | Varian Semiconductor Equipment Associates, Inc. | Semiconductor Equipment & Materials | NASDAQ | 2,291.00 | N/A |
| JSDA | 0.66 | 0.73 | 0.48 | 0.58 | 524,914 | 0.67 | -13.43 | 0.09 | 44.42 | Neutral | 34.99 | Neutral | Jones Soda Co. | Beverages - Soft Drinks | NASDAQ | 15.40 | N/A |
| OTE | 6.33 | 6.43 | 6.26 | 6.33 | 499,743 | 6.39 | -0.94 | 0.27 | 46.17 | Neutral | 12.57 | Neutral | Hellenic Telecommunication Organization, S.A. | Telecom Services - Foreign | NYSE | 6,205.00 | 8.15 |
| SWSI | 16.48 | 17.85 | 16.03 | 17.11 | 494,393 | 17.40 | -1.67 | 0.91 | 48.89 | Neutral | 16.21 | Neutral | Superior Well Services, Inc. | Oil & Gas Equipment & Services | NASDAQ | 398.30 | N/A |
| INO | 1.44 | 1.44 | 1.33 | 1.34 | 490,221 | 1.37 | -2.19 | 0.09 | 49.11 | Neutral | 15.87 | Neutral | Inovio Biomedical Corp. | Medical Instruments & Supplies | AMEX | 136.90 | N/A |
| AHL | 28.04 | 28.17 | 27.50 | 27.94 | 487,079 | 28.02 | -0.29 | 0.51 | 50.95 | Neutral | 21.27 | Neutral | Aspen Insurance Holdings Ltd. | Property & Casualty Insurance | NYSE | 2,328.00 | 2.13 |
| TK | 24.32 | 24.44 | 24.00 | 24.14 | 479,314 | 24.27 | -0.54 | 0.83 | 49.25 | Neutral | 13.43 | Neutral | Teekay Shipping Corp. | Shipping | NYSE | 1,752.00 | 5.18 |
| HS | 18.46 | 18.50 | 18.11 | 18.24 | 477,693 | 18.31 | -0.38 | 0.56 | 49.81 | Neutral | 21.40 | Neutral | Healthspring, Inc. | Health Care Plans | NYSE | 1,050.00 | N/A |
| PCYC | 5.71 | 5.78 | 5.15 | 5.32 | 468,564 | 5.50 | -3.27 | 0.32 | 50.59 | Bearish | 55.16 | Neutral | Pharmacyclics, Inc. | Drug Manufacturers - Other | NASDAQ | 268.20 | N/A |
| HRBR | 0.64 | 0.64 | 0.56 | 0.56 | 440,786 | 0.57 | -1.75 | 0.08 | 49.43 | Neutral | 24.29 | Neutral | harbor BioSciences, Inc. | N/A | NASDAQ | 16.50 | N/A |
| ENOC | 29.50 | 29.75 | 28.20 | 28.90 | 439,336 | 29.14 | -0.82 | 1.65 | 47.32 | Neutral | 22.26 | Neutral | EnerNOC, Inc. | Business Services | NASDAQ | 685.70 | N/A |
| ZRAN | 11.23 | 11.43 | 11.02 | 11.21 | 423,650 | 11.52 | -2.69 | 0.43 | 46.12 | Neutral | 18.39 | Neutral | Zoran Corp. | Semiconductor - Specialized | NASDAQ | 577.30 | N/A |
| THO | 33.79 | 34.56 | 32.91 | 33.22 | 413,593 | 34.07 | -2.49 | 1.08 | 46.90 | Neutral | 18.41 | Neutral | Thor Ind., Inc. | Recreational Vehicles | NYSE | 1,842.00 | 2.16 |
| CASY | 29.92 | 30.68 | 29.60 | 30.07 | 402,379 | 30.71 | -2.08 | 0.77 | 44.08 | Neutral | 20.72 | Neutral | Caseys General Stores, Inc. | Grocery Stores | NASDAQ | 1,531.00 | 1.05 |
| CNC | 18.40 | 18.50 | 17.84 | 17.91 | 396,814 | 18.42 | -2.77 | 0.45 | 36.70 | Neutral | 28.79 | Neutral | Centene Corp. | Health Care Plans | NYSE | 920.10 | N/A |
| CPRT | 35.52 | 35.73 | 34.92 | 34.95 | 385,129 | 35.26 | -0.88 | 0.78 | 48.07 | Neutral | 18.66 | Neutral | Copart, Inc. | Auto Dealerships | NASDAQ | 2,941.00 | N/A |
| BLK | 216.99 | 218.88 | 215.86 | 216.97 | 369,450 | 217.07 | -0.05 | 4.70 | 48.34 | Neutral | 24.72 | Neutral | BlackRock, Inc. | Investment Brokerage - Regional | NYSE | 28,923.00 | 1.53 |
| WG | 15.14 | 15.39 | 15.06 | 15.17 | 363,543 | 15.25 | -0.52 | 0.56 | 47.09 | Neutral | 25.61 | Neutral | Willbros Group, Inc. | Oil & Gas Equipment & Services | NYSE | 601.30 | N/A |
| MPWR | 21.06 | 21.18 | 20.57 | 20.86 | 352,557 | 20.97 | -0.52 | 0.67 | 47.54 | Neutral | 13.39 | Neutral | Monolithic Power Systems, Inc. | Semiconductor - Specialized | NASDAQ | 735.00 | N/A |
| EGN | 45.90 | 45.90 | 45.42 | 45.62 | 337,529 | 45.72 | -0.22 | 0.92 | 49.62 | Neutral | 15.39 | Neutral | Energen Corp. | Gas Utilities | NYSE | 3,273.00 | 1.09 |
| PETD | 22.57 | 22.95 | 22.16 | 22.38 | 332,579 | 22.51 | -0.58 | 0.94 | 52.14 | Neutral | 25.41 | Neutral | Petroleum Development Corp. | Oil & Gas Refining & Marketing | NASDAQ | 430.10 | N/A |
| FBCM | 5.60 | 5.68 | 5.47 | 5.50 | 311,479 | 5.56 | -1.08 | 0.18 | 45.12 | Neutral | 20.23 | Neutral | FBR Capital Markets Corp. | Asset Management | NASDAQ | 351.50 | N/A |
| ROIAK | 3.18 | 3.22 | 3.05 | 3.05 | 305,029 | 3.20 | -4.69 | 0.17 | 42.06 | Neutral | 14.18 | Neutral | Radio One, Inc. | Broadcasting - Radio | NASDAQ | 166.90 | N/A |
| OREX | 6.65 | 6.74 | 6.46 | 6.51 | 301,957 | 6.56 | -0.76 | 0.27 | 48.09 | Neutral | 14.46 | Neutral | Orexigen Therapeutics, Inc. | Drug Manufacturers - Other | NASDAQ | 306.20 | N/A |
| QSII | 57.09 | 57.46 | 56.37 | 56.56 | 293,379 | 57.15 | -1.03 | 1.51 | 46.26 | Neutral | 19.35 | Neutral | Quality Systems, Inc. | Healthcare Information Services | NASDAQ | 1,622.00 | 1.57 |
| OMG | 34.37 | 34.61 | 33.51 | 33.82 | 272,686 | 33.88 | -0.18 | 0.98 | 51.22 | Neutral | 22.98 | Neutral | OM Group, Inc. | Specialty Chemicals | NYSE | 1,024.00 | N/A |
| IBKR | 17.01 | 17.14 | 16.71 | 16.75 | 268,779 | 16.90 | -0.89 | 0.35 | 47.36 | Neutral | 18.69 | Neutral | Interactive Brokers Group, Inc. | Investment Brokerage - National | NASDAQ | 690.30 | N/A |
| PGI | 7.96 | 8.00 | 7.78 | 7.80 | 252,164 | 7.87 | -0.89 | 0.24 | 47.23 | Neutral | 22.80 | Neutral | PTEK Holdings, Inc. | Diversified Communication Services | NYSE | 463.30 | N/A |
| ALGT | 54.04 | 55.74 | 51.64 | 52.00 | 241,614 | 52.49 | -0.93 | 1.69 | 49.09 | Neutral | 19.84 | Neutral | Allegiant Travel Co. | Regional Airlines | NASDAQ | 1,033.00 | N/A |
| FTNT | 17.13 | 17.64 | 17.01 | 17.01 | 236,357 | 17.12 | -0.64 | 0.68 | 47.98 | Neutral | 14.31 | Neutral | Fortinet, Inc. | N/A | NASDAQ | 1,136.00 | N/A |
| PTNR | 21.75 | 21.92 | 21.55 | 21.79 | 228,643 | 22.31 | -2.33 | 0.58 | 46.84 | Neutral | 36.29 | Bearish | Partner Communications Co. Ltd. | Wireless Communications | NASDAQ | 3,365.00 | 17.95 |
| MLNK | 10.24 | 10.24 | 9.16 | 9.74 | 222,621 | 10.24 | -4.88 | 0.42 | 42.69 | Neutral | 26.49 | Neutral | ModusLink Global Solutions, Inc | Internet Software & Services | NASDAQ | 437.60 | N/A |
| SPAR | 5.91 | 5.97 | 5.80 | 5.85 | 222,136 | 5.89 | -0.68 | 0.22 | 47.32 | Neutral | 17.30 | Neutral | Spartan Motors, Inc. | Trucks & Other Vehicles | NASDAQ | 191.60 | 2.20 |
| TYL | 19.07 | 19.27 | 18.89 | 18.94 | 221,193 | 18.95 | -0.05 | 0.47 | 48.77 | Neutral | 24.67 | Neutral | Tyler Technologies, Inc. | Technical & System Software | NYSE | 664.50 | N/A |
| THM | 6.52 | 6.54 | 6.36 | 6.48 | 211,293 | 6.61 | -1.97 | 0.31 | 47.22 | Neutral | 12.69 | Neutral | Intl. Tower Hill Mines Ltd | N/A | AMEX | 387.80 | N/A |
| PLG | 1.92 | 1.99 | 1.87 | 1.95 | 200,057 | 1.98 | -1.52 | 0.12 | 47.22 | Neutral | 17.32 | Neutral | Platinum Group Metals Ltd. | N/A | AMEX | 181.10 | N/A |
| SPMD | 41.00 | 41.00 | 38.89 | 39.25 | 185,457 | 39.46 | -0.53 | 2.59 | 49.98 | Neutral | 10.84 | Neutral | Idearc Inc. | N/A | NASDAQ | 588.60 | N/A |
| ICOG | 1.24 | 1.25 | 1.16 | 1.18 | 182,757 | 1.21 | -2.48 | 0.13 | 48.06 | Neutral | 12.75 | Neutral | ICO Global Communications Holdings Ltd. DE | Wireless Communications | NASDAQ | 245.90 | N/A |
| APT | 3.73 | 3.73 | 3.45 | 3.46 | 181,979 | 3.52 | -1.70 | 0.19 | 45.26 | Neutral | 13.84 | Neutral | Alpha Pro Tech, Ltd. | Medical Appliances & Equipment | AMEX | 77.40 | N/A |
| CHCI | 0.91 | 0.91 | 0.80 | 0.85 | 165,629 | 0.86 | -1.16 | 0.08 | 49.56 | Neutral | 31.82 | Neutral | Comstock Homebuilding Companies, Inc. | Residential Construction | NASDAQ | 15.30 | N/A |
| VVTV | 4.35 | 4.35 | 4.16 | 4.17 | 161,957 | 4.32 | -3.47 | 0.23 | 45.90 | Neutral | 18.68 | Neutral | ValueVision Media, Inc. | Catalog & Mail Order Houses | NASDAQ | 134.80 | N/A |
| SEH | 10.62 | 10.69 | 10.32 | 10.46 | 160,500 | 10.55 | -0.85 | 0.51 | 49.04 | Neutral | 11.60 | Neutral | Spartech Corp. | Rubber & Plastics | NYSE | 321.30 | N/A |
| ZIGO | 8.58 | 8.65 | 8.35 | 8.49 | 142,593 | 9.87 | -13.98 | 0.34 | 24.75 | Bearish | 30.62 | Bearish | Zygo Corp. | Scientific & Technical Instruments | NASDAQ | 147.80 | N/A |
| XSEL | 0.69 | 0.69 | 0.65 | 0.65 | 121,700 | 0.66 | -1.52 | 0.05 | 45.26 | Neutral | 19.19 | Neutral | Xinhua Sports & Entertainment Ltd. | Advertising Agencies | NASDAQ | 50.70 | N/A |
| ALXA | 2.85 | 2.85 | 2.58 | 2.72 | 118,200 | 2.77 | -1.81 | 0.16 | 49.06 | Neutral | 23.56 | Neutral | Alexza Pharmaceuticals, Inc. | Drug Manufacturers - Other | NASDAQ | 140.40 | N/A |
| CPL | 61.09 | 62.62 | 61.01 | 62.34 | 118,107 | 63.03 | -1.09 | 1.63 | 47.94 | Neutral | 14.11 | Neutral | CPFL Energia S.A. | Foreign Utilities | NYSE | 9,926.00 | 6.88 |
| MNRO | 35.06 | 35.06 | 33.70 | 33.92 | 116,564 | 34.63 | -2.05 | 0.74 | 44.24 | Neutral | 14.61 | Neutral | Monro Muffler Brake, Inc. | Consumer Services | NASDAQ | 673.20 | 0.77 |
| MFW | 34.11 | 34.42 | 33.00 | 34.00 | 111,293 | 34.27 | -0.79 | 1.48 | 47.62 | Neutral | 21.78 | Neutral | M&F Worldwide Corp. | Business Services | NYSE | 657.30 | N/A |
| AEZS | 0.83 | 0.83 | 0.82 | 0.82 | 102,286 | 0.83 | -1.20 | 0.04 | 45.23 | Neutral | 25.00 | Neutral | AEterna Zentaris, Inc. | Biotechnology | NASDAQ | 51.70 | N/A |
| LXU | 14.38 | 14.60 | 14.00 | 14.26 | 99,564 | 14.36 | -0.70 | 0.53 | 49.93 | Neutral | 18.87 | Neutral | Lsb Ind. Inc. | General Building Materials | AMEX | 306.60 | N/A |
| ESEA | 4.01 | 4.05 | 3.95 | 3.96 | 92,236 | 3.99 | -0.75 | 0.13 | 46.67 | Neutral | 13.52 | Neutral | Euroseas Ltd. | Shipping | NASDAQ | 121.90 | 8.75 |
| BIOF | 2.98 | 2.98 | 2.82 | 2.82 | 92,029 | 2.89 | -2.42 | 0.19 | 46.14 | Neutral | 13.78 | Neutral | BioFuel Energy Corp. | Specialty Chemicals | NASDAQ | 73.00 | N/A |
| BOFI | 13.65 | 13.65 | 12.75 | 12.93 | 86,929 | 13.00 | -0.54 | 0.61 | 52.96 | Neutral | 41.14 | Neutral | BofI Holding, Inc. | Savings & Loans | NASDAQ | 105.90 | N/A |
| DSM | 7.96 | 7.98 | 7.93 | 7.97 | 82,650 | 7.98 | -0.13 | 0.11 | 50.66 | Neutral | 13.59 | Neutral | Dreyfus Strategic Municipal Bond Fund, Inc. | N/A | NYSE | 386.50 | 6.69 |
| ACFN | 5.90 | 6.29 | 5.88 | 6.21 | 80,529 | 6.56 | -5.34 | 0.40 | 43.45 | Neutral | 19.29 | Neutral | Acorn Energy, Inc. | Computer Peripherals | NASDAQ | 72.30 | N/A |
| SVN | 12.26 | 12.26 | 11.21 | 11.35 | 72,943 | 12.41 | -8.54 | 0.55 | 37.09 | Neutral | 16.71 | Neutral | 7 Days Group Holdings Ltd. | Lodging | NYSE | 553.70 | N/A |
| JFP | 2.17 | 2.19 | 2.16 | 2.16 | 72,529 | 2.18 | -0.92 | 0.06 | 46.96 | Neutral | 14.41 | Neutral | Nuveen Tax-Advantaged Floating Rate Fund | N/A | NYSE | 30.00 | 14.38 |
| TYPE | 9.89 | 10.09 | 9.23 | 9.48 | 69,871 | 9.55 | -0.73 | 0.40 | 49.81 | Neutral | 14.49 | Neutral | Monotype Imaging Holdings Inc. | Application Software | NASDAQ | 326.80 | N/A |
| NAVR | 1.98 | 2.00 | 1.94 | 1.98 | 68,971 | 1.99 | -0.50 | 0.07 | 48.40 | Neutral | 12.03 | Neutral | Navarre Corp. | Computers Wholesale | NASDAQ | 72.00 | N/A |
| TWLL | 12.77 | 12.77 | 12.16 | 12.21 | 68,871 | 12.37 | -1.29 | 0.40 | 48.56 | Neutral | 19.68 | Neutral | Techwell, Inc. | Semiconductor Equipment & Materials | NASDAQ | 265.70 | N/A |
| RIC | 4.15 | 4.20 | 4.05 | 4.07 | 66,593 | 4.08 | -0.25 | 0.19 | 50.05 | Neutral | 18.37 | Neutral | Richmont Mines, Inc. | Gold | AMEX | 106.20 | N/A |
| BFZ | 12.91 | 12.99 | 12.91 | 12.95 | 63,721 | 12.97 | -0.15 | 0.10 | 45.91 | Neutral | 27.90 | Neutral | BlackRock California Municipal Income Trust | N/A | NYSE | 196.20 | 6.84 |
| FLML | 7.84 | 7.85 | 7.55 | 7.58 | 60,707 | 7.79 | -2.70 | 0.29 | 41.76 | Neutral | 13.78 | Neutral | Flamel Technologies S.A. | Drug Delivery | NASDAQ | 183.60 | N/A |
| PAM | 11.01 | 11.01 | 10.82 | 10.94 | 59,893 | 11.02 | -0.73 | 0.28 | 47.56 | Neutral | 13.92 | Neutral | Pampa Energia S.A. | N/A | NYSE | 14,379.00 | 0.71 |
| IBCP | 0.80 | 0.82 | 0.74 | 0.74 | 56,493 | 0.77 | -3.90 | 0.07 | 45.68 | Neutral | 29.21 | Neutral | Independent Bank Corp. | Regional - Midwest Banks | NASDAQ | 17.80 | 3.85 |
| IEC | 5.66 | 5.66 | 5.35 | 5.40 | 55,571 | 5.54 | -2.53 | 0.35 | 49.25 | Neutral | 26.24 | Neutral | IEC Electronics Corp. | N/A | AMEX | 48.20 | N/A |
| ACTS | 2.31 | 2.38 | 2.30 | 2.30 | 54,800 | 2.31 | -0.43 | 0.08 | 47.85 | Neutral | 23.88 | Neutral | Actions Semiconductor Co., Ltd. | Semiconductor - Specialized | NASDAQ | 174.40 | N/A |
| LMIA | 13.88 | 13.88 | 12.80 | 12.98 | 52,629 | 13.16 | -1.37 | 0.52 | 48.15 | Neutral | 15.44 | Neutral | LMI Aerospace, Inc. | Aerospace/Defense Products & Services | NASDAQ | 147.10 | N/A |
| ROYL | 2.24 | 2.29 | 2.14 | 2.15 | 52,521 | 2.23 | -3.59 | 0.12 | 42.44 | Neutral | 18.20 | Neutral | Royale Energy, Inc. | Independent Oil & Gas | NASDAQ | 21.90 | N/A |
| MMLP | 31.85 | 32.08 | 31.50 | 31.50 | 50,550 | 31.71 | -0.66 | 0.72 | 47.52 | Neutral | 21.14 | Neutral | Martin Midstream Partners L.P. | Independent Oil & Gas | NASDAQ | 457.90 | 9.39 |
| QADI | 5.66 | 5.66 | 5.34 | 5.38 | 50,443 | 5.57 | -3.41 | 0.25 | 43.46 | Neutral | 20.37 | Neutral | QAD Inc. | Application Software | NASDAQ | 168.10 | 1.32 |
| MOSY | 3.83 | 3.99 | 3.65 | 3.67 | 49,193 | 3.72 | -1.34 | 0.20 | 46.97 | Neutral | 18.07 | Neutral | MoSys, Inc. | Semiconductor - Integrated Circuits | NASDAQ | 114.60 | N/A |
| ATAX | 5.78 | 5.86 | 5.75 | 5.75 | 47,686 | 5.78 | -0.52 | 0.14 | 47.77 | Neutral | 13.27 | Neutral | America First Tax Exempt Investors, L.P. | N/A | NASDAQ | 97.80 | 9.36 |
| ALG | 18.18 | 18.22 | 17.93 | 17.99 | 46,564 | 18.01 | -0.11 | 0.43 | 51.28 | Neutral | 9.61 | Neutral | Alamo Group, Inc. | Farm & Construction Machinery | NYSE | 211.30 | 1.33 |
| AFOP | 1.25 | 1.26 | 1.21 | 1.21 | 46,221 | 1.22 | -0.82 | 0.05 | 49.70 | Neutral | 10.95 | Neutral | Alliance Fiber Optic Products, Inc. | Semiconductor - Specialized | NASDAQ | 51.10 | N/A |
| NUW | 16.52 | 16.58 | 16.20 | 16.29 | 45,564 | 16.36 | -0.43 | 0.28 | 48.73 | Neutral | 46.34 | Neutral | Nuveen Municipal Value Fund, Inc. | N/A | NYSE | N/A | N/A |
| CTCH | 3.90 | 3.90 | 3.67 | 3.75 | 45,350 | 3.89 | -3.60 | 0.14 | 40.82 | Neutral | 11.91 | Neutral | Commtouch Software Ltd. | Internet Service Providers | NASDAQ | 90.10 | N/A |
| CCM | 8.95 | 9.00 | 8.90 | 8.90 | 43,250 | 8.93 | -0.34 | 0.32 | 47.65 | Neutral | 12.56 | Neutral | Concord Medical Services Holdings Ltd. | Hospitals | NYSE | 437.40 | N/A |
| BFIN | 9.81 | 9.96 | 9.53 | 9.58 | 37,879 | 9.76 | -1.84 | 0.29 | 44.84 | Neutral | 18.41 | Neutral | BankFinancial Corp. | Savings & Loans | NASDAQ | 188.20 | 2.83 |
| CALC | 1.28 | 1.36 | 1.25 | 1.28 | 36,257 | 1.32 | -3.03 | 0.10 | 44.19 | Neutral | 22.34 | Neutral | California Coastal Communities Inc | Real Estate Development | NASDAQ | 14.10 | N/A |
| ROCM | 13.42 | 13.50 | 12.34 | 12.75 | 35,700 | 13.00 | -1.92 | 0.48 | 48.82 | Neutral | 18.94 | Neutral | Rochester Medical Corp. | Medical Instruments & Supplies | NASDAQ | 155.50 | N/A |
| HTCO | 9.02 | 9.07 | 8.63 | 8.67 | 33,757 | 8.81 | -1.59 | 0.34 | 46.87 | Neutral | 17.30 | Neutral | Hickory Tech Corp. | Telecom Services - Domestic | NASDAQ | 113.60 | 5.71 |
| VBF | 19.63 | 19.76 | 19.43 | 19.49 | 32,536 | 19.53 | -0.20 | 0.33 | 49.96 | Neutral | 11.57 | Neutral | Van Kampen Bond Fund | N/A | NYSE | 220.60 | 5.59 |
| NOEC | 1.38 | 1.45 | 1.28 | 1.33 | 32,079 | 1.36 | -2.21 | 0.13 | 48.89 | Neutral | 16.52 | Neutral | New Oriental Energy & Chemical Corp. | Specialty Chemicals | NASDAQ | 16.80 | N/A |
| INTT | 1.51 | 1.52 | 1.48 | 1.50 | 31,850 | 1.53 | -1.96 | 0.12 | 48.60 | Neutral | 17.39 | Neutral | inTest Corp. | Semiconductor - Integrated Circuits | NASDAQ | 15.00 | N/A |
| FBNC | 14.58 | 14.58 | 14.10 | 14.37 | 31,729 | 14.43 | -0.42 | 0.60 | 49.27 | Neutral | 13.07 | Neutral | First Bancorp | Regional - Mid-Atlantic Banks | NASDAQ | 239.90 | 2.20 |
| DGLY | 2.33 | 2.33 | 2.16 | 2.22 | 31,564 | 2.23 | -0.45 | 0.15 | 49.35 | Neutral | 8.02 | Neutral | Digital Ally, Inc. | N/A | NASDAQ | 35.10 | N/A |
| LCI | 5.05 | 5.05 | 4.81 | 4.85 | 30,757 | 4.92 | -1.42 | 0.32 | 46.70 | Neutral | 14.38 | Neutral | Lannett Co Inc | Drug Manufacturers - Other | AMEX | 122.20 | N/A |
| HTY | 12.71 | 12.77 | 12.61 | 12.65 | 30,729 | 12.77 | -0.94 | 0.31 | 47.01 | Neutral | 18.55 | Neutral | John Hancock Tax-Advantaged Global Shareholder Yield Fund | N/A | NYSE | N/A | N/A |
| PFD | 11.30 | 11.31 | 11.15 | 11.15 | 28,843 | 11.25 | -0.89 | 0.31 | 50.10 | Neutral | 23.89 | Neutral | Flaherty & Crumrine Preferred Income Fund Inc. | N/A | NYSE | 119.00 | 6.93 |
| LAWS | 16.86 | 16.96 | 16.13 | 16.89 | 28,836 | 17.02 | -0.76 | 0.80 | 49.45 | Neutral | 21.21 | Neutral | Lawson Products, Inc. | Industrial Equipment Wholesale | NASDAQ | 143.90 | 1.05 |
| FPIC | 26.08 | 27.13 | 26.08 | 26.97 | 28,229 | 36.78 | -26.67 | 1.89 | 20.20 | Bearish | 18.36 | Neutral | FPIC Insurance Group, Inc. | Accident & Health Insurance | NASDAQ | 183.00 | N/A |
| BSY | 33.35 | 33.48 | 33.13 | 33.33 | 28,050 | 33.68 | -1.04 | 0.61 | 44.14 | Neutral | 15.96 | Neutral | British Sky Broadcasting Group, plc | CATV Systems | NYSE | 14,515.00 | 3.28 |
| CTDC | 2.87 | 2.92 | 2.73 | 2.76 | 24,593 | 2.80 | -1.43 | 0.13 | 47.26 | Neutral | 14.72 | Neutral | China Technology Development Group Corp. | Business Software & Services | NASDAQ | 43.10 | N/A |
| TVE | 26.09 | 26.13 | 26.00 | 26.02 | 23,771 | 26.09 | -0.27 | 0.15 | 46.71 | Neutral | 25.77 | Neutral | Tennessee Valley Authority | N/A | NYSE | N/A | N/A |
| OLCB | 3.40 | 3.40 | 2.44 | 2.44 | 23,464 | 2.54 | -3.94 | 0.54 | 50.73 | Neutral | 44.88 | Neutral | Ohio Legacy Corp. | Money Center Banks | NASDAQ | 5.40 | N/A |
| DDRX | 34.80 | 34.81 | 34.76 | 34.76 | 23,107 | 34.79 | -0.09 | 0.16 | 50.95 | Neutral | 19.20 | Neutral | Diedrich Coffee | Grocery Stores | NASDAQ | 199.00 | N/A |
| CNGL | 4.08 | 4.08 | 3.72 | 3.76 | 22,950 | 3.93 | -4.33 | 0.21 | 42.41 | Neutral | 9.62 | Neutral | China Nutrifruit Group Ltd. | N/A | AMEX | 135.80 | N/A |
| AMPL | 2.91 | 2.91 | 2.83 | 2.85 | 22,379 | 2.87 | -0.70 | 0.11 | 49.21 | Neutral | 9.33 | Neutral | Ampal-American Israel Corp. | Investment Brokerage - National | NASDAQ | 160.00 | N/A |