| SYMBOL | OPEN | HIGH | LOW | CLOSE | AVG VOLUME (14) |
SMA (20) |
PERCENT OVER SMA (20) |
ATR (14) |
RSI (14) |
RSI TREND (14) |
ADX (14) |
ADX TREND (14) |
COMPANY NAME |
INDUSTRY | EXCHANGE | MARKET CAP MILLIONS |
DIVIDEND YIELD% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USB | 25.07 | 25.15 | 25.05 | 25.13 | 8,607,564 | 22.57 | 11.34 | 0.76 | 67.54 | Bullish | 28.81 | Bullish | U.S. Bancorp | Regional - Midwest Banks | NYSE | 39,704.00 | 0.92 |
| GENZ | 70.09 | 70.47 | 68.19 | 69.91 | 4,979,443 | 67.64 | 3.36 | 1.75 | 69.05 | Neutral | 27.04 | Neutral | Genzyme Corp. | Biotechnology | NASDAQ | 17,816.00 | N/A |
| KWK | 11.80 | 12.58 | 11.78 | 12.39 | 2,868,050 | 12.13 | 2.14 | 0.55 | 54.27 | Neutral | 14.95 | Neutral | Quicksilver Resources Inc. | Independent Oil & Gas | NYSE | 2,111.00 | N/A |
| COGT | 10.78 | 11.11 | 10.56 | 11.09 | 1,815,814 | 9.06 | 22.41 | 0.41 | 76.35 | Bullish | 20.57 | Neutral | Cogent, Inc. | Business Software & Services | NASDAQ | 985.20 | N/A |
| NBL | 68.62 | 70.64 | 68.32 | 68.56 | 1,493,679 | 67.72 | 1.24 | 1.94 | 55.28 | Neutral | 14.89 | Neutral | Noble Energy Inc. | Independent Oil & Gas | NYSE | 11,984.00 | 1.07 |
| CPX | 17.52 | 18.17 | 17.45 | 17.63 | 1,202,993 | 17.58 | 0.28 | 0.89 | 54.15 | Neutral | 21.04 | Neutral | Complete Production Services, Inc. | Oil & Gas Equipment & Services | NYSE | 1,371.00 | N/A |
| IVN | 17.16 | 17.60 | 17.15 | 17.36 | 1,181,479 | 17.35 | 0.06 | 0.61 | 54.93 | Neutral | 14.91 | Neutral | Ivanhoe Mines Ltd | Industrial Metals & Minerals | NYSE | 8,484.00 | N/A |
| ARIA | 3.32 | 3.52 | 3.30 | 3.48 | 1,147,014 | 3.36 | 3.57 | 0.17 | 57.82 | Neutral | 15.07 | Neutral | ARIAD Pharmaceuticals, Inc. | Biotechnology | NASDAQ | 385.50 | N/A |
| CVE | 26.29 | 26.96 | 26.29 | 26.68 | 912,286 | 26.56 | 0.45 | 0.80 | 49.94 | Neutral | 25.97 | Neutral | Cenovus Energy Inc | Oil & Gas Drilling & Exploration | NYSE | 20,058.00 | 91.36 |
| UNTD | 5.25 | 5.28 | 5.09 | 5.26 | 857,314 | 5.24 | 0.38 | 0.20 | 45.72 | Neutral | 30.54 | Neutral | United Online, Inc. | Internet Information Providers | NASDAQ | 459.40 | 7.62 |
| SDRL | 23.30 | 23.91 | 23.27 | 23.58 | 810,207 | 23.51 | 0.30 | 0.76 | 56.75 | Neutral | 13.72 | Neutral | Seadrill Ltd. | N/A | NYSE | 4,853.00 | 2.56 |
| GEO | 21.59 | 22.15 | 21.59 | 21.83 | 712,757 | 21.77 | 0.28 | 0.62 | 52.43 | Neutral | 13.91 | Neutral | Geo Group Inc (The) | Security & Protection Services | NYSE | 1,069.00 | N/A |
| BEC | 45.85 | 46.39 | 45.77 | 46.00 | 594,150 | 45.95 | 0.11 | 1.19 | 38.19 | Bullish | 44.65 | Neutral | Beckman Coulter, Inc. | Scientific & Technical Instruments | NYSE | 3,185.00 | 1.57 |
| ERF | 22.86 | 22.99 | 22.71 | 22.89 | 468,936 | 22.87 | 0.09 | 0.48 | 53.20 | Neutral | 12.35 | Neutral | Enerplus Resources Fund | Oil & Gas Drilling & Exploration | NYSE | 4,070.00 | 9.04 |
| HTCH | 2.82 | 3.88 | 2.80 | 3.46 | 418,493 | 3.28 | 5.49 | 0.29 | 49.79 | Neutral | 43.55 | Bullish | Hutchinson Technology Inc. | Data Storage Devices | NASDAQ | 80.80 | N/A |
| NTT | 21.50 | 21.59 | 21.45 | 21.55 | 275,779 | 21.48 | 0.33 | 0.27 | 55.21 | Neutral | 18.32 | Neutral | Nippon Telegraph and Telephone Corp. | Telecom Services - Foreign | NYSE | 57,030.00 | N/A |
| PCYC | 6.59 | 7.05 | 6.57 | 6.89 | 267,721 | 6.86 | 0.44 | 0.29 | 51.88 | Neutral | 11.85 | Neutral | Pharmacyclics, Inc. | Drug Manufacturers - Other | NASDAQ | 351.70 | N/A |
| BBEP | 16.69 | 16.89 | 16.63 | 16.74 | 263,286 | 16.70 | 0.24 | 0.49 | 56.39 | Neutral | 24.60 | Neutral | BreitBurn Energy Partners, L.P. | Oil & Gas Drilling & Exploration | NASDAQ | 892.10 | 4.56 |
| HALO | 6.81 | 7.31 | 6.81 | 7.19 | 246,957 | 6.99 | 2.86 | 0.36 | 54.92 | Neutral | 19.83 | Neutral | Halozyme Therapeutics, Inc. | Biotechnology | NASDAQ | 661.70 | N/A |
| CSGS | 18.37 | 18.60 | 18.02 | 18.28 | 234,486 | 18.24 | 0.22 | 0.52 | 49.99 | Neutral | 23.86 | Neutral | CSG Systems Intl., Inc. | Business Software & Services | NASDAQ | 622.60 | N/A |
| PETD | 26.64 | 27.61 | 26.36 | 26.94 | 225,593 | 26.83 | 0.41 | 1.39 | 51.69 | Neutral | 16.35 | Neutral | Petroleum Development Corp. | Independent Oil & Gas | NASDAQ | 518.60 | N/A |
| VRAZ | 0.76 | 0.81 | 0.75 | 0.81 | 224,479 | 0.74 | 9.46 | 0.07 | 54.25 | Neutral | 28.46 | Neutral | Veraz Networks, Inc. | Communication Equipment | NASDAQ | 35.90 | N/A |
| THM | 6.13 | 6.40 | 6.13 | 6.23 | 183,007 | 6.16 | 1.14 | 0.26 | 51.57 | Neutral | 15.74 | Neutral | Intl. Tower Hill Mines Ltd | N/A | AMEX | 412.60 | N/A |
| ADAM | 5.67 | 5.75 | 5.42 | 5.46 | 182,643 | 3.38 | 61.54 | 0.33 | 84.89 | Bullish | 16.45 | Neutral | A.D.A.M. Inc. | Internet Information Providers | NASDAQ | 54.40 | N/A |
| EGI | 2.15 | 2.35 | 2.15 | 2.30 | 151,700 | 2.24 | 2.68 | 0.13 | 56.96 | Neutral | 10.65 | Neutral | Entree Gold Inc | Gold | AMEX | 261.10 | N/A |
| TSI | 5.04 | 5.06 | 4.99 | 5.04 | 132,057 | 5.03 | 0.20 | 0.06 | 55.55 | Neutral | 17.83 | Neutral | TCW Strategic Income Fund, Inc. | N/A | NYSE | 239.90 | 11.14 |
| IPHS | 28.20 | 29.10 | 27.89 | 28.95 | 121,914 | 28.57 | 1.33 | 1.10 | 55.87 | Neutral | 15.01 | Neutral | Innophos Holdings, Inc. | Synthetics | NASDAQ | 620.10 | 2.42 |
| EPM | 4.62 | 4.85 | 4.60 | 4.72 | 121,179 | 4.70 | 0.43 | 0.24 | 49.67 | Neutral | 29.08 | Neutral | Evolution Petroleum Corp., Inc. | Independent Oil & Gas | AMEX | 128.10 | N/A |
| HPS | 16.98 | 17.24 | 16.98 | 17.09 | 110,457 | 17.08 | 0.06 | 0.27 | 57.53 | Neutral | 25.72 | Neutral | John Hancock Preferred Income Fund III | N/A | NYSE | 537.30 | 7.88 |
| WIW | 12.48 | 12.57 | 12.47 | 12.54 | 109,121 | 12.45 | 0.72 | 0.11 | 59.21 | Neutral | 16.66 | Neutral | Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 | N/A | NYSE | 767.20 | 3.86 |
| MVF | 10.31 | 10.44 | 10.26 | 10.44 | 107,793 | 10.40 | 0.38 | 0.12 | 58.24 | Neutral | 37.94 | Neutral | MuniVest Fund, Inc. | N/A | AMEX | 649.10 | 6.29 |
| BAA | 1.72 | 1.78 | 1.70 | 1.75 | 101,614 | 1.71 | 2.34 | 0.09 | 51.52 | Neutral | 18.73 | Neutral | BANRO Corp. | Industrial Metals & Minerals | AMEX | N/A | N/A |
| MUI | 15.21 | 15.29 | 15.08 | 15.29 | 99,779 | 15.27 | 0.13 | 0.21 | 55.31 | Bearish | 52.81 | Neutral | Blackrock Muni Intermediate Duration Fund Inc | N/A | NYSE | 581.50 | 5.27 |
| PSTI | 1.03 | 1.19 | 1.03 | 1.11 | 96,536 | 1.10 | 0.91 | 0.08 | 52.14 | Neutral | 20.39 | Neutral | Pluristem Therapeutics, Inc. | Biotechnology | NASDAQ | 23.20 | N/A |
| SCR | 9.01 | 9.20 | 8.90 | 9.16 | 92,657 | 9.08 | 0.88 | 0.27 | 56.69 | Neutral | 10.13 | Neutral | Simcere Pharmaceutical Group | Drug Manufacturers - Other | NYSE | 498.70 | N/A |
| FIZZ | 13.12 | 13.85 | 13.12 | 13.65 | 74,800 | 13.14 | 3.88 | 0.47 | 56.74 | Neutral | 22.82 | Neutral | National Beverage Corp. | Beverages - Soft Drinks | NASDAQ | 630.00 | N/A |
| EFR | 15.20 | 15.20 | 15.09 | 15.18 | 65,393 | 15.15 | 0.20 | 0.17 | 51.67 | Neutral | 13.44 | Neutral | Eaton Vance Senior Floating-Rate Fund | N/A | NYSE | 511.20 | 7.10 |
| MGF | 7.61 | 7.73 | 7.61 | 7.73 | 64,029 | 7.69 | 0.52 | 0.11 | 53.73 | Neutral | 12.21 | Neutral | MFS Government Markets Income Trust | N/A | NYSE | 250.10 | 6.83 |
| CFP | 7.00 | 7.02 | 6.98 | 7.02 | 60,764 | 7.01 | 0.14 | 0.08 | 54.55 | Neutral | 14.78 | Neutral | Cornerstone Progressive Return Fund | N/A | AMEX | N/A | N/A |
| ARI | 16.99 | 17.28 | 16.99 | 17.03 | 60,064 | 16.91 | 0.71 | 0.29 | 55.62 | Neutral | 18.85 | Neutral | Apollo Commercial Real Estate Finance | Mortgage Investment | NYSE | 181.40 | 4.14 |
| JSM | 18.18 | 18.40 | 18.14 | 18.40 | 54,536 | 18.29 | 0.60 | 0.34 | 55.32 | Neutral | 18.18 | Neutral | SLM Corp. | N/A | NYSE | N/A | N/A |
| WTU | 2.21 | 2.48 | 2.21 | 2.33 | 53,779 | 2.29 | 1.75 | 0.21 | 53.51 | Neutral | 16.76 | Neutral | Williams Coal Seam Gas Royalty Trust | Diversified Investments | NYSE | 22.60 | 8.24 |
| BMT | 10.03 | 10.04 | 10.02 | 10.04 | 46,171 | 10.03 | 0.10 | 0.02 | 58.42 | Neutral | 14.82 | Neutral | BlackRock Insured Municipal Term Trust Inc. (The) | N/A | NYSE | 259.90 | 3.44 |
| STAN | 15.47 | 15.69 | 15.40 | 15.50 | 44,386 | 15.43 | 0.45 | 0.43 | 48.97 | Neutral | 27.67 | Neutral | Standard Parking Corp. | Business Services | NASDAQ | 242.30 | N/A |
| DMO | 20.32 | 20.32 | 20.08 | 20.31 | 40,279 | 20.17 | 0.69 | 0.31 | 55.53 | Neutral | 17.68 | Neutral | Western Asset Mortgage Defined Opportunity Fund Inc | N/A | NYSE | N/A | N/A |
| ENV | 9.85 | 10.41 | 9.85 | 10.32 | 38,136 | 10.05 | 2.69 | 0.29 | 57.59 | Bullish | Neutral | Envestnet, Inc | Asset Management | NYSE | 317.80 | N/A | |
| MFV | 8.02 | 8.06 | 7.96 | 8.06 | 34,486 | 8.01 | 0.62 | 0.14 | 55.70 | Neutral | 8.90 | Neutral | MFS Special Value Trust | N/A | NYSE | 54.90 | 8.60 |
| SCEI | 6.09 | 6.09 | 5.78 | 5.88 | 34,471 | 5.86 | 0.34 | 0.37 | 51.61 | Neutral | 11.54 | Neutral | Sino Clean Energy Inc. | N/A | NASDAQ | 98.50 | N/A |
| ASFN | 0.89 | 0.99 | 0.89 | 0.99 | 34,443 | 0.96 | 3.13 | 0.17 | 49.71 | Neutral | 18.86 | Neutral | Atlantic Southern Financial Group, Inc. | Regional - Mid-Atlantic Banks | NASDAQ | 4.20 | N/A |
| HBIO | 3.40 | 3.50 | 3.34 | 3.44 | 34,014 | 3.43 | 0.29 | 0.11 | 48.74 | Neutral | 26.54 | Neutral | Harvard Bioscience, Inc. | Scientific & Technical Instruments | NASDAQ | 97.50 | N/A |
| SVLF | 0.98 | 1.01 | 0.96 | 0.99 | 29,336 | 0.98 | 1.02 | 0.05 | 50.89 | Neutral | 10.05 | Neutral | Silverleaf Resorts, Inc. | Property Management | NASDAQ | 37.50 | N/A |
| WSCI | 3.37 | 3.69 | 3.37 | 3.69 | 28,950 | 3.51 | 5.13 | 0.28 | 57.32 | Neutral | 33.27 | Neutral | WSI Ind. Inc. | Auto Parts | NASDAQ | 10.70 | N/A |
| PLS | 26.04 | 26.12 | 25.96 | 26.12 | 28,450 | 26.10 | 0.08 | 0.26 | 52.09 | Neutral | 21.35 | Neutral | PPL Energy Supply Llc | N/A | NYSE | N/A | N/A |
| USAT | 0.57 | 0.58 | 0.55 | 0.57 | 27,829 | 0.55 | 3.64 | 0.06 | 51.40 | Neutral | 16.72 | Neutral | USA Technologies, Inc. | Business Services | NASDAQ | 13.00 | N/A |
| DBLE | 4.02 | 4.14 | 4.02 | 4.09 | 27,300 | 4.06 | 0.74 | 0.11 | 49.66 | Neutral | 8.61 | Neutral | Double Eagle Petroleum Co. | Independent Oil & Gas | NASDAQ | 45.50 | N/A |
| SPA | 5.09 | 5.27 | 5.09 | 5.22 | 26,679 | 5.16 | 1.16 | 0.18 | 51.22 | Neutral | 13.32 | Neutral | Sparton Corp. | Diversified Electronics | NYSE | 52.10 | N/A |
| VSNT | 11.10 | 11.33 | 10.98 | 11.21 | 24,400 | 10.99 | 2.00 | 0.47 | 52.80 | Neutral | 11.20 | Neutral | Versant Corp. | Application Software | NASDAQ | 36.80 | N/A |
| CADC | 3.81 | 3.81 | 3.44 | 3.66 | 21,936 | 3.64 | 0.55 | 0.20 | 52.48 | Neutral | 21.35 | Neutral | China Advanced Construction Materials Group, Inc. | N/A | NASDAQ | 60.00 | N/A |
| EMI | 13.00 | 13.15 | 13.00 | 13.15 | 21,279 | 13.13 | 0.15 | 0.12 | 56.38 | Bearish | 33.67 | Bearish | Eaton Vance Michigan Municipal Income Trust | N/A | AMEX | 27.80 | 6.65 |
| LCRY | 5.60 | 5.60 | 5.56 | 5.56 | 21,257 | 5.52 | 0.72 | 0.22 | 54.85 | Neutral | 28.58 | Neutral | LeCroy Corp. | Scientific & Technical Instruments | NASDAQ | 70.00 | N/A |