Australia Acquisition Corp.,AAC,20110103 ,9.7,9.7,9.63,9.63,1100  
 Asset Acceptance Capital Corp.,AACC,20101207,5.99,6.25,5.99,6.15,20300
Atlantic American Corporation , AAME,20101223,2.06,2.06,2.06,2.06,1400 
AAON Inc.,AAON,20110103,28.56,29.08,28.52,29.01,103000
 Apple Inc.,AAPL,20101207,325.64,330.26,324.84,329.57,15897200  
Advanced Analogic Technologies Inc.,AATI,20110103,4.02,4.06,3.96,4.05,107300
Atlas Air Worldwide Holdings,AAWW,20101207,56.12,57.09,55.79,55.86,250400
iShares MSCI All Country Asia ex Japan Index Fund,AAXJ,20100828,64.6,64.82,64.5,64.58,181600
Advanced Battery Technologies Inc.,ABAT,20101207,3.9,3.93,3.86,3.88,1040300
ABAXIS Inc.,ABAX,20110103,27.02,27.46,26.9,27.13,87200  
Abington Bancorp Inc.,ABBC,20100828,11.82,12.05,11.65,11.91,48200
 Ameris Bancorp,ABCB,20101207,10.65,11.06,10.65,10.85,129100
Cambium Learning Group Inc.,ABCD,20101223,3.38,3.47,3.38,3.45,15300
The Advisory Board Company,ABCO,20101223,48.35,48.44,47.78,47.89,55300
Anchor BanCorp Wisconsin Inc.,ABCW,19990423,1.2,1.26,1.2,1.22,94100
 Arkansas Best Corporation,ABFS,19990423,27.91,28.53,27.57,27.93,229900
Arca Biopharma Inc.,ABIO,20100828,3.18,3.2,3.12,3.15,35300
ABIOMED Inc.,ABMD,20110103,9.72,9.87,9.59,9.8,189600
Autobytel Inc.,  ABTL,20110103,0.86,0.88,0.82,0.88,247500
Alliance Bankshares Corporation,ABVA,20100828,4,4.2,4,4.11,1300
ACADIA Pharmaceuticals Inc.,ACAD,20110103,1.19,1.27,1.13,1.22,977300
American Capital Ltd.,ACAS,20101207,7.67,7.96,7.65,7.9,3083300
Arctic Cat Inc.,ACAT,20101207,14.79,15.23,14.67,14.68,139500
Accelrys Inc.,ACCL,20110103,8.36,8.63,8.3,8.52,105700
Aceto Corporation,ACET,20101223,9.13,9.31,9.04,9.23,202200
Atlantic Coast Federal Corporation,ACFC,20110103,1.75,1.85,1.75,1.85,600
Acorn Energy Inc.,ACFN,20101207,3.85,4.05,3.85,4.05,72900
Arch Capital Group Ltd.,ACGL,20110103,88.7,88.7,88.01,88.49,446200
 Acergy S.A.,ACGY,20110103,24.75,24.82,24.6,24.79,192200
Achillion Pharmaceuticals Inc.,ACHN, 20110103,4.16,4.29,4.02,4.1,278700
ACI Worldwide Inc.,ACIW,20100828,27.19,27.85,26.87,27.45,80500
Axcelis Technologies Inc.,ACLS,20110103,3.55 ,3.72,3.51,3.62,1193900
A.C. Moore Arts & Crafts Inc.,ACMR,20110103,2.54,2.7,2.51,2.67,61900
ACNB Corporation,ACNB,20110103,15.5,15.5,15.2,15.25,8400
Ancestry.com Inc.,ACOM,20110103,28.48,29.25,27.78,28.65,489900
Acorda Therapeutics Inc.,ACOR,20110103,27.41,27.54,26.94,27,467000
Active Power Inc.,ACPW,20110103,2.53,2.6,2.47,2.57,740000
Acacia Research Corporation,ACTG,20110103,25.97,26.4,25.75,25.77,281000
Actions Semiconductor Co. Ltd.,ACTS,20101223,2.15,2.19,2.14,2.15,170000
Acura Pharmaceuticals Inc.,ACUR,20101223,3.36,3.57,3.35,3.46,98300
iShares MSCI ACWI Index Fund,ACWI,20101223,47.16,47.37,47.14,47.16,521900
iShares MSCI ACWI ex US Index Fund,ACWX,20110103,44.37,44.53,44.3,44.41,135800
Acxiom Corporation,ACXM,20110103,17.36,17.77,17.36,17.63,330500
A.D.A.M. Inc.,ADAM,20110103,7.2,7.26,7.18,7.26,306000
Authentidate Holding Corp.,ADAT,20110103,0.46,0.49,0.45,0.49,114400
Adobe Systems Incorporated,ADBE,20110103,30.9,31.48,30.79,31.29,6245500
Adept Technology Inc.,ADEP,20110103,4.54,4.62,4.5,4.58,5100
ADA-ES Inc.,ADES,20110103,11.1,11.75,11.06,11.4,79200
Adams Golf Inc.,ADGF,20110103,4.75,4.8,4.75,4.77,10900
Adolor Corporation,ADLR,20110103,1.25,1.26,1.22,1.26,155200
Automatic Data Processing Inc.,ADP,20110103,46.75,47.44,46.73,47.05,3226100
American Dental Partners Inc., ADPI,20110103,13.63,13.63,13.26,13.33,26100
BLDRS Asia 50 ADR Index Fund,ADRA,20110103,28.9,29,28.9,28.98,1900
BLDRS Developed Markets 100 ADR Index Fund,ADRD,20110103,21.62,21.65,21.6,21.61,6000
BLDRS Emerging Markets 50 ADR Index Fund,ADRE,20110103,48.5,48.81,48.47,48.55,80200
BLDRS Europe 100 ADR Index Fund,ADRU,20101223,20.94,21,20.93,20.98,5300
Autodesk Inc.,ADSK,20101223,38.63,39.85,38.63,39.27,2969400
ADTRAN Inc.,ADTN,20101223,36.4,36.88,36.32,36.42,1062200
Addus HomeCare Corporation,ADUS,20110103,4.19,4.25,4.16,4.25,6300
Advent Software Inc.,ADVS,20110103,58.17,59.38,58.07,59.02,138300
Aegerion Pharmaceuticals Inc.,AEGR,20110103,14.03,14.36,13.52,14.36,12200
Aehr Test Systems,AEHR,20110103,1.2,1.2,1.15,1.18,16800
Advanced Energy Industries Inc.,AEIS,20110103,13.89,14.16,13.72,13.84,536500
AEP Industries Inc.,AEPI,20110103,26.36,26.51,25.9,26.51,10100
Applied Energetics Inc,AERG,20110103,0.86,0.86,0.82,0.84,179500
Asia Entertainment & Resources Ltd,AERL,20110103,9.6,10.1,9.46,9.79,315100
ADDvantage Technologies Group Inc.,AEY,20110103,3.1,3.18,3.09,3.1,27200
AEterna Zentaris Inc.,AEZS,20110103,1.76,1.8,1.73,1.74,1673600
Almost Family Inc,AFAM,20110103,38.88,39.95,38.88,39.68,74100
Athens Bancshares Corporation,AFCB,20110103,12.75,12.75,12.75,12.75,100
AFC Enterprises Inc.,AFCE,20110103,14.28,15,14.08,14.87,106900
Affirmative Insurance Holdings Inc.,AFFM,20110103,2.54,2.6,2.52,2.52,8300
Affymetrix Inc.,AFFX,20110103,5.13,5.16,5.02,5.05,481700
Affymax Inc.,AFFY,20110103,6.66,6.77,6.58,6.69,368900
Alliance Fiber Optic Products Inc.,AFOP,20110103,16.07,17.63,15.93,17.5,448100
AmTrust Financial Services Inc.,AFSI,20110103,17.71,18.08,17.71,18.02,160900
Antigenics Inc.,AGEN,20110103,1.01,1.06,1,1.06,585800
Argo Group International Holdings Ltd.,AGII,20110103,36.43,38.04,36.43,37.81,130500
American Capital Agency Corp.,AGNC,20110103,28.75,28.8,28.46,28.69,2390500
Agilysys Inc.,AGYS,20110103,5.69,5.82,5.53,5.79,130200
Allied HealthCare International Inc.,AHCI,20110103,2.51,2.59,2.51,2.57,78200
Alliance Holdings GP L.P.,AHGP,20110103,48.65,49.8,48.43,49.45,64300
Animal Health International Inc.,AHII,20110103,2.88,2.92,2.7,2.71,37900
Allied Healthcare Products Inc.,AHPI,20110103,4,4.35,4,4.2,2700
Altra Holdings Inc.,AIMC,20110103,20.19,20.96,20.03,20.82,264000
Apollo Investment Corporation,AINV,20101223,11.18,11.5,11.16,11.28,1534300
Air Methods Corporation,AIRM,20101223,57.13,58.62,56.4,57.89,210900
Air T Inc.,AIRT,20110103,9.89,9.98,9.75,9.75,7600
Aixtron Aktiengesellschaft,AIXG,20110103,36.84,37.09,36.78,36.89,245900
Akamai Technologies Inc.,AKAM,20110103,47.61,49.15,47.58,48.26,3596400
Akorn Inc.,AKRX,20110103,6.11,6.2,5.77,5.77,625200
Alanco Technologies Inc.,ALAN,20110103,1.44,1.47,1.39,1.47,7300
Alico Inc.,ALCO,20110103,23.93,24.77,23.91,24.7,5000
Align Technology Inc.,ALGN,20110103,19.64,20.27,19.62,19.87,444600
Allegiant Travel Company,ALGT,20110103,49.7,51.12,49.63,50.84,176200
Alimera Sciences Inc.,ALIM,20110103,10.01,10.79,10.01,10.72,60600
Alkermes Inc.,ALKS,20110103,12.31,12.63,12.25,12.55,482500
Alliance Bancorp Inc. of Pennsylvania,ALLB,20110103,9,9.25,9,9.1,3800
Allot Communications Ltd.,ALLT,20110103,11.89,11.96,11.44,11.46,240400
Alliance Financial Corporation,ALNC,20110103,32.68,33.37,32.65,33.28,8400
Alnylam Pharmaceuticals Inc.,ALNY,20110103,9.91,10.16,9.82,10.01,233000
Analogic Corporation,ALOG,20110103,49.86,51.22,49.43,50.61,85800
American Learning Corporation,ALRN,20110103,2.53,2.69,2.53,2.58,4200
Alaska Communications Systems Group Inc.,ALSK,20110103,11.24,11.3,11,11.1,412600
Alterra Capital Holdings Ltd,ALTE,20110103,21.71,22.04,21.54,21.86,444500
Allos Therapeutics Inc.,ALTH,20110103,4.63,4.7,4.48,4.54,1109400
Altair Nanotechnologies Inc.,ALTI,20110103,2.7,2.76,2.61,2.76,188600
Altera Corporation,ALTR,20110103,35.97,36.6,35.7,36.24,5700500
Alvarion Ltd.,ALVR,20110103,2.45,2.58,2.45,2.55,447600
Alexza Pharmaceuticals Inc.,ALXA,20110103,1.25,1.28,1.23,1.27,364600
Alexion Pharmaceuticals Inc.,ALXN,20110103,81.36,81.81,81.11,81.33,385900
American Medical Alert Corp.,AMAC,20110103,6.15,6.17,6.08,6.08,4500
AMAG Pharmaceuticals Inc.,AMAG,20110103,18.13,18.47,17.98,18.09,281100
AutoNavi Holdings Limited,AMAP,20110103,16.32,17.26,16.3,16.98,100900
Applied Materials Inc.,AMAT,20110103,14.13,14.29,14.01,14.06,10943600
Applied Micro Circuits Corporation,AMCC,20110103,10.77,10.98,10.65,10.81,414200
Andatee China Marine Fuel Services Corporation,AMCF,20110103,5.6,5.6,5.36,5.38,53700
AirMedia Group Inc,AMCN,20110103,6.9,7.25,6.82,7.01,379300
Amedisys Inc,AMED,20110103,34.07,35.13,33.75,34.9,506300
Amgen Inc.,AMGN,20110103,55.2,56.28,55.18,55.55,5453200
American Independence Corp.,AMIC,20110103,4.86,4.86,4.85,4.85,700
Ambassadors International Inc.,AMIE,20110103,1.65,1.7,1.65,1.7,1800
Amkor Technology Inc.,AMKR,20110103,7.45,7.57,7.38,7.45,1041100
Amylin Pharmaceuticals Inc.,AMLN,20110103,14.84,14.91,14.71,14.8,1622700
American Medical Systems Holdings Inc.,AMMD,20110103,18.97,19.06,18.85,19.01,1194700
American National Bankshares Inc.,AMNB,20110103,23.98,24.14,23.68,24.06,4900
Allied Motion Technologies Inc.,AMOT,20110103,6.85,7.24,6.78,7.23,56200
America Movil S.A.B. de C.V.,AMOV,20110103,57.21,58.21,57.21,57.78,3700
Ampal-American Israel Corporation,AMPL,20110103,2.41,2.45,2.4,2.4,51800
American River Bankshares,AMRB,20110103,5.95,6.24,5.95,6.23,7200
Albany Molecular Research Inc.,AMRI,20110103,5.68,5.86,5.68,5.82,43300
Amarin Corporation PLC,AMRN,20110103,8.1,8.44,8.07,8.33,1832800
Amyris Inc.,AMRS,20110103,27.3,27.52,26.75,27.28,94900
American Superconductor Corporation,AMSC,20110103,28.81,30.09,28.75,29.54,1119600
AMERISAFE Inc.,AMSF,20110103,17.71,18,17.7,17.73,147400
Amsurg Corp.,AMSG,20110103,21.19,21.38,21,21.13,104700
American Software Inc.,AMSWA,20110103,6.85,6.95,6.73,6.84,51000
TD Ameritrade Holding Corporation,AMTD,20110103,19.17,19.2,18.79,18.83,4339800
American Woodmark Corporation,AMWD,20110103,24.2,25.12,24.12,24.89,21400
Amazon.com Inc.,AMZN,20110103,181.37,186,181.21,184.22,5333800
Anacor Pharmaceuticals Inc.,ANAC,20110103,5.61,6.34,5.52,6.25,341600
ANADIGICS Inc.,ANAD,20110103,7.02,7.22,6.92,7.21,1052400
American National Insurance Company,ANAT,20110103,85.52,87.92,85.51,87.53,10100
American Caresource Holdings Inc,ANCI,20110103,1.4,1.45,1.38,1.44,20000
Access National Corporation,ANCX,20110103,6.5,6.6,6.5,6.59,5700
The Andersons Inc.,ANDE,20110103,36.77,37.55,36.77,37.3,219100
Anadys Pharmaceuticals Inc.,ANDS,20110103,1.42,1.47,1.39,1.44,561800
Anaren Inc.,ANEN,20110103,21,21.52,20.99,21.29,56400
Angeion Corporation,ANGN,20110103,5.5,5.5,5.16,5.25,66200
AngioDynamics Inc.,ANGO,20110103,15.5,15.73,15.31,15.64,63900
Anika Therapeutics Inc.,ANIK,20110103,6.76,6.78,6.61,6.73,44600
Analysts International Corporation,ANLY,20110103,2.43,2.49,2.43,2.49,1200
Angiotech Pharmaceuticals Inc.,ANPI,20110103,0.32,0.35,0.32,0.35,772300
ANSYS Inc.,ANSS,20110103,52.55,53.46,52.48,52.57,383800
Answers Corporation,ANSW,20110103,7.73,8,7.7,7.83,13400
Anthera Pharmaceuticals Inc.,ANTH,20110103,4.89,5.1,4.85,5.08,102300
PHAZAR CORP,ANTP,20110103,4.65,4.92,4.65,4.8,75100
A123 Systems Inc.,AONE,20110103,9.62,9.95,9.59,9.86,1294500
Alpha and Omega Semiconductor Limited,AOSL,20110103,12.97,13.25,12.94,13.24,203500
APAC Customer Services Inc.,APAC,20110103,6.12,6.17,6.03,6.12,217000
Apco Oil and Gas International Inc.,APAGF,20110103,57.76,60.14,57.58,58.78,34600
Fresenius Kabi Pharmaceuticals Holding Inc.,APCVZ,20110103,0.04,0.04,0.04,0.04,2004400
American Public Education Inc.,APEI,20110103,37.52,38.01,37.08,37.52,153900
American Pacific Corporation,APFC,20110103,5.75,6.04,5.73,5.91,5000
Acme Packet Inc.,APKT,20110103,54.21,58.85,54.21,58.12,2541100
Apogee Enterprises Inc.,APOG,20110103,13.55,14.25,13.55,14.03,120300
Apollo Group Inc.,APOL,20110103,39.87,40.47,39.78,39.98,1532900
A.P. Pharma Inc.,APPA,20110103,0.46,0.49,0.46,0.47,128000
AspenBio Pharma Inc.,APPY,20110103,0.62,0.62,0.56,0.62,210200
Apricus Biosciences Inc,APRI,20110103,3.49,3.75,3.43,3.72,648600
Alto Palermo S.A.,APSA,20110103,16,16.32,15.43,16.32,5000
Applied Signal Technology Inc.,APSG,20110103,37.89,37.9,37.85,37.85,595400
A-Power Energy Generation Systems Ltd.,APWR,20110103,5.73,5.83,5.62,5.71,957500
Accuray Incorporated,ARAY,20110103,6.73,6.98,6.63,6.96,303000
Ariba Inc.,ARBA,20110103,23.88,23.97,23.52,23.57,680800
Arbinet Corporation,ARBX,20110103,8.37,8.38,8.31,8.38,800
Ares Capital Corporation,ARCC,20110103,16.63,16.95,16.6,16.91,1000900
Appliance Recycling Centers of America Inc.,ARCI,20110103,3.05,3.3,3.05,3.3,7900
Archipelago Learning Inc.,ARCL,20110103,9.88,10.12,9.73,10.12,100500
Arc Wireless Solutions Inc.,ARCW,20110103,3.06,3.06,2.8,2.8,2900
Arden Group Inc.,ARDNA,20110103,83.01,84.55,83.01,84.55,800
Approach Resources Inc.,AREX,20110103,23.18,24.25,23.07,23.78,122500
Amerigon Incorporated,ARGN,20110103,11.01,11.23,10.86,11.08,86000
ARIAD Pharmaceuticals Inc.,ARIA,20110103,5.16,5.24,5.09,5.11,1954100
American Railcar Industries Inc.,ARII,20110103,22.15,22.87,22.15,22.54,29300
Ark Restaurants Corp.,ARKR,20110103,14.72,14.74,14.23,14.25,15900
Alliance Resource Partners L.P.,ARLP,20110103,66,68.06,65.87,67.85,112800
ARM Holdings plc,ARMH,20110103,20.99,21.49,20.86,20.86,3483600
Arena Pharmaceuticals Inc.,ARNA,20110103,1.75,1.84,1.7,1.77,6437700
Arrow Financial Corporation,AROW,20110103,27.81,28.09,27.7,27.91,20300
ArQule Inc.,ARQL,20110103,5.94,6.14,5.75,6.1,210300
Arris Group Inc,ARRS,20110103,11.52,11.61,11.38,11.52,1182200
Array BioPharma Inc.,ARRY,20110103,3.02,3.07,2.99,3.06,287500
Arabian American Development Company,ARSD,20110103,4.42,4.92,4.35,4.8,46400
ArthroCare Corporation,ARTC,20110103,31.16,31.16,30.5,30.8,171000
Art Technology Group Inc.,ARTG,20110103,5.99,6,5.98,5.99,1639400
Artesian Resources Corporation,ARTNA,20110103,19.03,19.63,18.91,19.62,17800
Art's-Way Manufacturing Co. Inc.,ARTW,20110103,11.72,12.25,11.32,11.48,66100
Arotech Corporation,ARTX,20110103,1.67,1.67,1.64,1.66,11100
Aruba Networks Inc.,ARUN,20110103,21.03,23,20.9,22.55,3982100
Arrowhead Research Corporation,ARWR,20110103,0.92,1.03,0.92,1,583800
ARYx Therapeutics Inc.,ARYX,20110103,0.29,0.29,0.26,0.28,365900
Associated Banc-Corp,ASBC,20110103,15.34,15.6,15.32,15.36,1344200
Ameristar Casinos Inc.,ASCA,20110103,15.75,15.75,15.5,15.52,287200
Ascent Media Corporation,ASCMA,20110103,38.79,39.75,38.55,39.12,123800
American Science and Engineering Inc.,ASEI,20110103,86,87.4,85.17,87.01,71900
Asta Funding Inc.,ASFI,20110103,8.18,8.59,8.1,8.5,52300
Atlantic Southern Financial Group Inc.,ASFN,20110103,0.69,0.75,0.6,0.64,26800
On Assignment Inc.,ASGN,20110103,8.25,8.6,8.18,8.51,138100
America Service Group Inc.,ASGR,20110103,15.29,15.97,15.17,15.84,40000
AsiaInfo-Linkage Inc.,ASIA,20110103,17.1,18.24,17,18.19,2800600
ASM International N.V.,ASMI,20110103,36,36.25,35.88,35.89,115900
ASML Holding N.V.,ASML,20110103,38.81,39.23,38.61,38.66,2587500
Altisource Portfolio Solutions S.A.,ASPS,20110103,28.93,29.16,28.68,28.71,125500
AmeriServ Financial Inc.,ASRV,20110103,1.58,1.65,1.58,1.65,1400
AmeriServ Financial Inc.,ASRVP,20110103,23.47,24,23.47,24,200
Astrotech Corporation,ASTC,20110103,1.15,1.16,1.12,1.13,58300
Astec Industries Inc.,ASTE,20110103,33.75,35.51,33.71,35.25,203500
Ascent Solar Technologies Inc.,ASTI,20110103,3.41,3.46,3.4,3.44,190400
Ascent Solar Technologies Inc.,ASTIZ,20110103,0.3,0.38,0.29,0.29,57300
Aastrom Biosciences Inc.,ASTM,20110103,2.58,2.72,2.58,2.68,1691600
Asure Software Inc,ASUR,20110103,3.05,3.17,2.89,3.05,8800
Amtech Systems Inc.,ASYS,20110103,25.37,26.41,25.3,25.99,181900
ATA Inc.,ATAI,20110103,3.67,3.76,3.67,3.7,2400
America First Tax Exempt Investors L.P.,ATAX,20110103,5.25,5.29,5.23,5.26,82600
Astea International Inc.,ATEA,20110103,2.77,2.95,2.54,2.78,7100
Alphatec Holdings Inc.,ATEC,20110103,2.74,2.86,2.66,2.75,785000
athenahealth Inc.,ATHN,20110103,41.12,42.12,41.01,41.71,297200
Atheros Communications Inc.,ATHR,20110103,36.05,37.25,36,37.02,1223900
Athersys Inc.,ATHX,20110103,2.55,2.63,2.46,2.62,68200
Ames National Corporation,ATLO,20110103,21.82,21.92,21.63,21.76,7700
Atlas Energy Inc.,ATLS,20110103,44.04,44.1,43.79,44.06,901200
ATMI Inc.,ATMI,20110103,20.12,20.33,20.1,20.11,136400
Atmel Corporation,ATML,20110103,12.39,12.67,12.26,12.63,9306600
Atlantic Tele-Network Inc.,ATNI,20110103,38.5,39.21,38.47,39,57600
ATP Oil & Gas Corporation,ATPG,20110103,16.75,17.14,16.4,16.92,3245600
AtriCure Inc.,ATRC,20110103,10.2,10.27,9.93,10.25,14100
ATRION Corporation,ATRI,20110103,179.56,187.22,179.56,187.22,2000
Aetrium Incorporated,ATRM,20110103,2.34,2.34,2.06,2.19,36500
Atrinsic Inc.,ATRN,20110103,2.65,2.65,2.5,2.65,5600
Astronics Corporation,ATRO,20110103,21.19,22.12,21.08,22,9900
Air Transport Services Group Inc,ATSG,20110103,7.99,8.08,7.94,8.04,303600
Activision Blizzard Inc,ATVI,20110103,12.56,12.6,12.42,12.52,11721400
Cross (A.T.) Company,ATX,20110103,9.91,9.91,9.65,9.66,13900
Auburn National Bancorporation Inc.,AUBN,20110103,19.79,19.83,19.79,19.83,800
AudioCodes Ltd.,AUDC,20110103,6,6.37,6,6.19,338500
AutoChina International Limited,AUTC,20110103,26.05,26.19,25.77,25.85,108600
AuthenTec Inc.,AUTH,20110103,2.52,2.67,2.52,2.56,137800
Auxilium Pharmaceuticals Inc.,AUXL,20110103,21.17,21.59,21,21.46,541800
AeroVironment Inc.,AVAV,20110103,27.01,27.9,26.93,27.73,162700
Advocat Inc.,AVCA,20110103,5.25,5.29,5.15,5.29,900
AVEO Pharmaceuticals Inc.,AVEO,20110103,14.58,14.94,14.26,14.87,103700
Avago Technologies Limited,AVGO,20110103,28.6,28.7,27.68,27.8,1443600
Avid Technology Inc.,AVID,20110103,17.65,18.22,17.45,18.08,102700
AVI BioPharma Inc.,AVII,20110103,2.17,2.19,2.12,2.17,1060800
Avanir Pharmaceuticals Inc,AVNR,20110103,4.1,4.17,4.07,4.15,1758100
Aviat Networks Inc.,AVNW,20110103,5.15,5.15,5.03,5.13,389700
Avatar Holdings Inc.,AVTR,20110103,20.05,20.05,19.41,19.54,37500
Aware Inc.,AWRE,20110103,2.82,2.98,2.8,2.98,4600
Abraxas Petroleum Corporation,AXAS,20110103,4.64,4.85,4.64,4.75,1301900
AXT Inc,AXTI,20110103,10.57,10.7,10.23,10.31,857500
Aspen Technology Inc.,AZPN,20110103,12.76,13.05,12.74,13.02,667300
Natus Medical Incorporated,BABY,20110103,14.35,14.49,14.29,14.41,156500
Einstein Noah Restaurant Group Inc.,BAGL,20110103,14.26,14.47,14.14,14.35,33800
Books-A-Million Inc.,BAMM,20110103,5.83,5.95,5.83,5.86,31900
BancFirst Corporation,BANF,20110103,42.1,42.42,41.69,42.05,13000
BancFirst Corporation,BANFP,20110103,26.6,26.6,26.6,26.6,400
Banner Corporation,BANR,20110103,2.36,2.37,2.24,2.24,1494000
Bancorp Rhode Island Inc.,BARI,20110103,29.02,29.7,28.96,29.69,25300
Bioanalytical Systems Inc.,BASI,20110103,2.52,2.65,2.28,2.4,44800
Blackboard Inc.,BBBB,20110103,41.4,42.06,40.55,41.95,627200
Bed Bath & Beyond Inc.,BBBY,20110103,49.55,50.5,49.53,49.6,3416800
BreitBurn Energy Partners L.P.,BBEP,20110103,20.38,20.38,20.01,20.22,305700
Beasley Broadcast Group Inc.,BBGI,20110103,6.08,6.09,5.88,6.03,19400
BigBand Networks Inc.,BBND,20110103,2.86,2.9,2.82,2.85,339300
Bridge Capital Holdings,BBNK,20110103,8.51,8.75,8.5,8.75,5100
Black Box Corporation,BBOX,20110103,38.65,39.86,38.55,39.17,42400
Bravo Brio Restaurant Group Inc.,BBRG,20110103,19.28,19.86,19.12,19.44,48000
Barrett Business Services Inc.,BBSI,20110103,15.74,16.06,15.55,15.97,13900
BankAtlantic Bancorp Inc.,BBXT,20110103,8,8.27,8,8.25,1200
Bank of the Carolinas Corporation,BCAR,20110103,2.4,2.41,2.4,2.4,600
BCB Bancorp Inc. (NJ),BCBP,20110103,9.9,10.04,9.9,10,14100
B Communications Ltd.,BCOM,20110103,37.81,38.4,37.79,38.4,1700
Beacon Power Corporation,BCON,20110103,0.22,0.23,0.22,0.22,1809500
Balchem Corporation,BCPC,20110103,34.89,35,33.87,34.81,131800
BioCryst Pharmaceuticals Inc.,BCRX,20110103,5.24,5.38,5.17,5.34,273900
BCSB Bancorp Inc.,BCSB,20110103,11.28,11.33,11.18,11.18,13500
Blue Coat Systems Inc,BCSI,20110103,30.3,30.91,29.87,30.5,559000
Blue Dolphin Energy Company,BDCO,20110103,2.36,2.49,2.32,2.46,11300
Clarus Corporation,BDE,20110103,7.98,7.98,7.84,7.92,48400
Bridge Bancorp Inc.,BDGE,20110103,24.97,26.04,24.97,25.94,12400
Birner Dental Management Services Inc.,BDMS,20110103,19.24,19.24,19.24,19.24,100
BioDelivery Sciences International Inc.,BDSI,20110103,3.65,3.73,3.55,3.55,333900
CardioNet Inc.,BEAT,20110103,4.75,4.97,4.73,4.93,229100
BE Aerospace Inc.,BEAV,20110103,37.31,38.35,37.21,37.95,781500
bebe stores inc.,BEBE,20110103,6.07,6.1,5.95,6.05,382300
Beacon Roofing Supply Inc.,BECN,20110103,18,18.05,17.89,17.99,554400
Bel Fuse Inc.,BELFA,20110103,25.74,25.98,25.74,25.82,1200
Bel Fuse Inc.,BELFB,20110103,24.12,24.58,24.06,24.51,40800
Berkshire Bancorp Inc.,BERK,20110103,5.63,5.83,5.35,5.66,1600
Shiner International Inc.,BEST,20110103,1.37,1.4,1.31,1.32,122000
Brigham Exploration Company,BEXP,20110103,27.71,28.39,27.6,27.67,2416000
Beacon Federal Bancorp Inc.,BFED,20110103,11.73,11.73,11.6,11.63,2800
BankFinancial Corporation,BFIN,20110103,9.9,10.1,9.69,10.02,61300
Bluefly Inc.,BFLY,20110103,2.86,2.89,2.8,2.84,2800
Brooklyn Federal Bancorp Inc.,BFSB,20110103,1.33,1.35,1.28,1.3,68500
BGC Partners Inc.,BGCP,20110103,8.4,8.65,8.33,8.58,505300
Big 5 Sporting Goods Corporation,BGFV,20110103,15.38,15.96,15.35,15.85,73300
Berkshire Hills Bancorp Inc.,BHLB,20110103,22.26,22.92,22.2,22.75,184200
ProShares Trust ProShares Ultra Nasdaq Biotechnology,BIB,20110103,59.97,61.65,59.97,61.3,1900
First Trust Exchange-Traded Fund II First Trust BICK Index Fund,BICK,20110103,33.49,33.49,33.12,33.28,92400
Baidu Inc.,BIDU,20110103,97.95,100.46,97.58,99.73,7421600
Bidz.com Inc.,BIDZ,20110103,1.22,1.23,1.2,1.22,12200
Biogen Idec Inc,BIIB,20110103,67.68,68.14,66.97,67.2,1791800
BioClinica Inc,BIOC,20110103,4.45,4.95,4.4,4.63,42000
Biodel Inc.,BIOD,20110103,1.83,1.92,1.82,1.92,451700
BioFuel Energy Corp.,BIOF,20110103,1.77,1.77,1.63,1.63,313600
BioScrip Inc.,BIOS,20110103,5.28,5.44,5.28,5.34,270600
Actuate Corporation,BIRT,20110103,5.76,6.01,5.75,5.96,337600
Bitstream Inc.,BITS,20110103,7.24,7.5,7.16,7.25,8000
BMP Sunstone Corporation,BJGP,20110103,9.95,9.95,9.91,9.91,136100
BJ's Restaurants Inc.,BJRI,20110103,35.71,36.37,35.22,35.62,287800
BlackRock Kelso Capital Corporation,BKCC,20110103,11.22,11.53,11.18,11.45,891000
Bank Mutual Corporation,BKMU,20110103,4.83,5.03,4.82,5,169800
Oak Ridge Financial Services Inc.,BKOR,20110103,4.12,4.17,4.12,4.17,200
Bank of South Carolina Corp.,BKSC,20110103,11.27,11.75,11.16,11.56,2000
The Bank of Kentucky Financial Corp.,BKYF,20110103,19.74,19.74,19.3,19.45,2900
Ballard Power Systems Inc.,BLDP,20110103,1.53,1.59,1.53,1.54,238000
Builders FirstSource Inc.,BLDR,20110103,2,2.03,1.95,2.03,115400
Bridgeline Digital Inc.,BLIN,20110103,1.44,1.48,1.4,1.41,46400
Blackbaud Inc.,BLKB,20110103,25.71,26.9,25.71,26.58,143900
BioLase Technology Inc.,BLTI,20110103,1.67,1.73,1.61,1.61,29100
Immucor Inc.,BLUD,20110103,20.07,20.33,19.86,20.01,558000
BMC Software Inc.,BMC,20110103,47.67,48.06,47.59,47.66,1835600
Bank of Marin Bancorp,BMRC,20110103,35.38,35.75,35.35,35.68,13400
BioMarin Pharmaceutical Inc.,BMRN,20110103,27,27.25,26.55,26.61,934100
Bryn Mawr Bank Corporation,BMTC,20110103,17.56,17.9,17.56,17.87,16000
BioMimetic Therapeutics Inc.,BMTI,20110103,12.85,13.67,12.67,13.46,270000
Beneficial Mutual Bancorp Inc.,BNCL,20110103,8.96,9.12,8.82,9.09,160500
BNC Bancorp,BNCN,20110103,8.78,9.1,8.78,9.05,20100
Benihana Inc.,BNHN,20110103,8.34,8.5,8.01,8.02,11300
Benihana Inc.,BNHNA,20110103,8.17,8.2,8,8,26100
Bonso Electronics International Inc.,BNSO,20110103,1.3,1.4,1.3,1.4,1200
Bionovo Inc.,BNVI,20110103,1.12,1.15,1.1,1.12,139000
Bob Evans Farms Inc.,BOBE,20110103,33.14,33.52,33.07,33.09,182700
Bank of Commerce Holdings (CA),BOCH,20110103,4.19,4.2,4.11,4.15,16800
Body Central Corp.,BODY,20110103,14.46,14.65,14.2,14.59,71200
BofI Holding Inc.,BOFI,20110103,15.77,15.96,15.52,15.8,31600
BOK Financial Corporation,BOKF,20110103,53.78,55.19,52.54,55.08,130500
Bolt Technology Corporation,BOLT,20110103,13.2,13.62,13.16,13.36,45100
Bona Film Group Limited,BONA,20110103,5.56,5.84,5.56,5.78,160200
The Bon-Ton Stores Inc.,BONT,20110103,12.89,13.13,12.69,12.89,169300
Dynamic Materials Corporation,BOOM,20110103,23.3,23.61,22.83,22.85,160000
LaCrosse Footwear Inc.,BOOT,20110103,16.04,16.78,16.01,16.73,5300
B.O.S. Better Online Solutions,BOSC,20110103,1.69,1.72,1.56,1.67,3400
Bank Of Virginia,BOVA,20110103,2.56,2.6,2.55,2.6,400
Biosante Pharmaceuticals Inc.,BPAX,20110103,1.7,1.7,1.62,1.66,1870000
Boston Private Financial Holdings Inc.,BPFH,20110103,6.72,6.94,6.64,6.75,528800
BluePhoenix Solutions Ltd.,BPHX,20110103,2.23,2.27,2.19,2.26,84700
Popular Inc.,BPOP,20110103,3.18,3.25,3.15,3.2,14191400
Popular Inc.,BPOPN,20110103,21,21.24,20.15,20.78,4400
Brocade Communications Systems Inc.,BRCD,20110103,5.32,5.44,5.31,5.43,13095300
Broadcom Corporation,BRCM,20110103,43.97,45.42,43.92,44.23,6885700
Bridgford Foods Corporation,BRID,20110103,14.25,14.25,13.36,13.6,2400
Brookline Bancorp Inc.,BRKL,20110103,10.95,11.19,10.85,11.12,258300
Bruker Corporation,BRKR,20110103,16.67,16.69,16.45,16.55,438800
Brooks Automation Inc.,BRKS,20110103,9.13,9.41,9.13,9.18,367800
Bio-Reference Laboratories Inc.,BRLI,20110103,22.35,22.97,22.27,22.61,350600
Bronco Drilling Company Inc.,BRNC,20110103,8.01,8.04,7.65,7.71,591100
BSD Medical Corporation,BSDM,20110103,4.67,4.67,4.55,4.57,299400
Bassett Furniture Industries Incorporated,BSET,20110103,4.41,4.43,4.24,4.25,29800
BroadSoft Inc.,BSFT,20110103,24.22,25.47,22.74,24.82,607500
Biostar Pharmaceuticals Inc.,BSPM,20110103,2.86,2.88,2.78,2.78,118100
BSQUARE Corporation,BSQR,20110103,8.82,8.87,8.28,8.5,258700
Sierra Bancorp,BSRR,20110103,10.7,10.9,10.57,10.83,15800
BioSpecifics Technologies Corp,BSTC,20110103,25.4,25.56,25.23,25.33,4800
BancTrust Financial Group Inc.,BTFG,20110103,2.7,2.75,2.62,2.63,38100
BTU International Inc.,BTUI,20110103,8.98,9.68,8.97,9.29,23400
Bucyrus International Inc.,BUCY,20110103,89.49,89.73,89.48,89.7,1206200
First Busey Corporation,BUSE,20110103,4.68,4.9,4.68,4.78,242400
Broadwind Energy Inc.,BWEN,20110103,2.34,2.52,2.33,2.43,2509900
Baldwin & Lyons Inc.,BWINB,20110103,23.94,24.54,23.68,24.45,6900
Buffalo Wild Wings Inc.,BWLD,20110103,44.13,45.82,44.13,45.38,366000
Wowjoint Holdings Limited,BWOW,20110103,2.61,2.94,2.61,2.9,10400
Broadway Financial Corporation,BYFC,20110103,2.41,2.41,2.41,2.41,100
CA Inc.,CA,20110103,24.69,25.1,24.68,24.78,3248200
China Automotive Systems Inc.,CAAS,20110103,13.82,14.11,13.68,13.9,232700
China Cablecom Holdings Ltd.,CABL,20110103,0.56,0.6,0.53,0.55,176000
Camden National Corporation,CAC,20110103,36.78,37.65,36.69,37.63,7000
Cascade Bancorp,CACB,20110103,8.63,8.88,8.26,8.73,23300
Credit Acceptance Corporation,CACC,20110103,63,63.77,62.76,63.75,31800
Cache Inc.,CACH,20110103,4.59,4.6,4.33,4.37,119400
China Advanced Construction Materials Group Inc.,CADC,20110103,4.88,5,4.84,4.95,341900
Cadence Financial Corporation,CADE,20110103,2.46,2.47,2.46,2.46,4800
Cadence Pharmaceuticals Inc.,CADX,20110103,7.64,7.72,7.37,7.43,296800
China Architectural Engineering Inc,CAEID,20110103,1.64,1.67,1.52,1.6,57700
Camco Financial Corporation,CAFI,20110103,1.46,1.7,1.46,1.65,7400
China Agritech Inc.,CAGC,20110103,12.79,13.09,12.33,12.55,550700
The Cheesecake Factory Incorporated,CAKE,20110103,30.85,31.85,30.57,31.33,1166600
Callidus Software Inc.,CALD,20110103,5.08,5.17,4.9,5.13,453900
China Auto Logistics Inc.,CALI,20110103,3.03,3.18,3.03,3.05,51200
VocalTec Communications Ltd.,CALL,20110103,25.95,25.95,24.5,24.64,30300
Cal-Maine Foods Inc.,CALM,20110103,31.76,31.83,30.66,30.7,272100
Caliper Life Sciences Inc,CALP,20110103,6.38,6.5,6.31,6.46,185300
Caliper Life Sciences Inc,CALPW,20110103,0.62,0.64,0.6,0.6,2800
CalAmp Corp.,CAMP,20110103,3.13,3.14,3.09,3.1,29200
Camtek Ltd.,CAMT,20110103,2.86,2.88,2.85,2.88,29300
Capstone Therapeutics Corp,CAPS,20110103,0.59,0.6,0.57,0.58,139400
Avis Budget Group Inc.,CAR,20110103,15.77,15.82,14.52,14.82,3521500
Carolina Trust Bank,CART,20110103,3.32,3.5,3.31,3.45,2600
Carver Bancorp Inc.,CARV,20110103,2.16,2.16,1.86,1.86,4700
Cascade Financial Corp.,CASB,20110103,0.46,0.47,0.45,0.46,76200
Meta Financial Group Inc.,CASH,20110103,13.81,14.1,13.81,14.09,7000
CAS Medical Systems Inc.,CASM,20110103,3.18,3.18,3.01,3.12,4600
Cass Information Systems Inc,CASS,20110103,37.84,38.56,37.56,38.49,13300
ChinaCast Education Corporation,CAST,20110103,7.8,7.85,7.7,7.73,196300
Caseys General Stores Inc.,CASY,20110103,42.75,42.8,42.52,42.67,108700
Cardtronics Inc.,CATM,20110103,17.89,18.03,17.6,17.61,290500
Cathay General Bancorp,CATY,20110103,16.98,17.14,16.47,16.88,654300
Cavium Networks Inc.,CAVM,20110103,38,40.46,38,40.3,1768400
Cavico Corp.,CAVO,20110103,1.98,2.05,1.95,1.95,9700
China BAK Battery Inc.,CBAK,20110103,1.94,1.99,1.94,1.96,344900
Colony Bankcorp Inc.,CBAN,20110103,4.22,4.23,4.22,4.23,300
China Integrated Energy Inc,CBEH,20110103,7.42,7.6,7.38,7.47,409800
Cbeyond Inc.,CBEY,20110103,15.31,15.93,15.31,15.51,117600
Community Bank Shares of Indiana Inc.,CBIN,20110103,9.65,9.8,9.65,9.8,3200
Capital Bank Corporation,CBKN,20110103,2.44,2.49,2.39,2.44,10200
Cleveland BioLabs Inc.,CBLI,20110103,7.25,7.25,7.06,7.06,134700
CombiMatrix Corporation,CBMX,20110103,2.15,2.17,2.1,2.14,16800
Cape Bancorp Inc.,CBNJ,20110103,8.61,8.83,8.27,8.78,52400
Chicopee Bancorp Inc.,CBNK,20110103,12.72,12.8,12.62,12.72,11200
CBOE Holdings Inc.,CBOE,20110103,23.02,23.85,22.88,23.75,576300
Caribou Coffee Company Inc.,CBOU,20110103,10.17,10.32,10.08,10.25,176900
China Biologic Products Inc.,CBPO,20110103,16.32,16.56,16.03,16.26,105600
Cracker Barrel Old Country Store Inc.,CBRL,20110103,55.25,55.53,54.86,54.88,308700
Columbia Laboratories Inc.,CBRX,20110103,2.32,2.4,2.07,2.15,1062300
Commerce Bancshares Inc.,CBSH,20110103,40.15,40.85,40.02,40.53,274200
Cubist Pharmaceuticals Inc.,CBST,20110103,21.67,22.05,21.67,21.88,630300
Community Central Bank Corp.,CCBD,20110103,0.54,0.61,0.54,0.59,105200
Capital City Bank Group,CCBG,20110103,12.96,13.59,12.79,13.48,24400
China Ceramics Co. Ltd.,CCCL,20110103,7.9,8.47,7.9,8.07,33900
China Ceramics Co. Ltd.,CCCLU,20110103,14,14,14,14,100
China Ceramics Co. Ltd.,CCCLW,20110103,1.87,1.93,1.82,1.92,49500
ChinaCache International Holdings Ltd.,CCIH,20110103,21.5,21.68,21.02,21.51,205900
Coleman Cable Inc.,CCIX,20110103,6.39,6.39,6.26,6.31,82000
China MediaExpress Holdings Inc.,CCME,20110103,16,16.49,15.95,16.4,1002700
Cabot Microelectronics Corporation,CCMP,20110103,41.76,42.8,41.33,42.19,144700
CNB Financial Corporation,CCNE,20110103,15.14,15.14,14.9,15.02,17100
Cogent Communications Group Inc.,CCOI,20110103,14.24,14.46,13.96,14.1,239800
Cross Country Healthcare Inc.,CCRN,20110103,9.09,9.26,8.61,8.96,101000
CompuCredit Holdings Corporation,CCRT,20110103,7.05,7.05,6.72,6.9,106300
Concurrent Computer Corporation,CCUR,20110103,5.08,5.08,4.97,4.98,7200
CDC Software Corporation,CDCS,20110103,6.43,6.43,6.26,6.3,42500
China Direct Industries Inc.,CDII,20110103,1.82,1.83,1.62,1.67,5367300
Cadence Design Systems Inc.,CDNS,20110103,8.28,8.39,8.27,8.35,1811700
Clean Diesel Technologies Inc.,CDTI,20110103,9.64,9.9,9.17,9.39,28600
Codexis Inc.,CDXS,20110103,10.72,10.72,10.4,10.52,110400
Cadiz Inc.,CDZI,20110103,12.29,12.57,12.29,12.56,42100
Central Bancorp Inc,CEBK,20110103,13.5,14.25,13.5,14.25,700
CECO Environmental Corp.,CECE,20110103,5.85,5.96,5.8,5.84,45000
Career Education Corporation,CECO,20110103,21.04,21.39,20.61,21.07,792100
Central European Distribution Corporation,CEDC,20110103,23.36,23.6,23.09,23.27,634800
ChinaEdu Corporation,CEDU,20110103,7.75,7.8,7.39,7.8,51700
Celgene Corporation,CELG,20110103,59.74,60.9,59.68,60.02,2615800
Celgene Corporation,CELGZ,20110103,4.9,4.99,4.88,4.95,40100
Brightpoint Inc.,CELL,20110103,8.83,8.88,8.77,8.8,497700
China Electric Motor Inc.,CELM,20110103,4.6,4.7,4.53,4.55,97300
Central Garden & Pet Company,CENT,20110103,9.89,10.4,9.87,10.29,99500
Central Garden & Pet Company,CENTA,20110103,9.92,10.47,9.89,10.39,212600
Century Aluminum Company,CENX,20110103,15.83,16.58,15.83,16.36,2618900
Cephalon Inc.,CEPH,20110103,62.24,63.1,61.72,61.76,1002100
Cerner Corporation,CERN,20110103,95.27,97.59,95.27,95.9,580100
Cereplast Inc.,CERP,20110103,4.15,4.56,4.15,4.51,159900
Cerus Corporation,CERS,20110103,2.46,2.54,2.45,2.48,312500
Central European Media Enterprises Ltd.,CETV,20110103,20.75,21.5,20.75,21.2,339800
CEVA Inc.,CEVA,20110103,20.53,21.31,20.53,21.17,153400
Central Federal Corporation,CFBK,20110103,0.51,0.73,0.51,0.7,18900
Community Financial Corp.,CFFC,20110103,3.36,3.48,3.36,3.48,1100
C&F Financial Corporation,CFFI,20110103,22.7,23.25,22.67,22.71,4100
Capitol Federal Financial,CFFND,20110103,11.88,11.89,11.65,11.67,5320100
CE Franklin Ltd.,CFK,20110103,7.34,7.52,7.31,7.36,6700
California First National Bancorp,CFNB,20110103,14.43,14.43,13.87,14.25,1900
Cardinal Financial Corporation,CFNL,20110103,11.33,12.14,11.33,12.01,120700
China Fire & Security Group Inc.,CFSG,20110103,6.66,7.04,6.66,6.94,67900
Compugen Ltd.,CGEN,20110103,5.01,5.07,4.9,5.03,99000
Cognex Corporation,CGNX,20110103,29.6,30.4,29.42,30.28,209100
China-Biotics Inc.,CHBT,20110103,14.98,15,14.4,14.86,356100
Comstock Homebuilding Companies Inc.,CHCI,20110103,1.15,1.2,1.12,1.14,60600
City Holding Company,CHCO,20110103,37.36,37.39,36.52,37.22,59100
Churchill Downs Incorporated,CHDN,20110103,43.93,44.5,43.45,44.41,35000
Chindex International Inc.,CHDX,20110103,16.74,17.78,16.74,17.69,68700
Cheviot Financial Corp,CHEV,20110103,8.82,8.82,8.7,8.7,700
Chemical Financial Corporation,CHFC,20110103,22.43,23,22.43,22.94,56200
Charter Financial Corp.,CHFN,20110103,8.9,8.9,8.9,8.9,3600
CDC Corporation,CHINA,20110103,3.55,3.59,3.47,3.5,432100
Cherokee Inc.,CHKE,20110103,19.07,19.29,18.77,19.19,105300
Check Point Software Technologies Ltd.,CHKP,20110103,46.75,47.94,46.69,46.89,1917900
China Housing & Land Development Inc.,CHLN,20110103,2.82,3.04,2.72,2.79,310700
Champion Industries Inc.,CHMP,20110103,1.12,1.29,1.12,1.2,6300
China Natural Gas Inc.,CHNG,20110103,5.69,5.75,5.6,5.74,381400
China Natural Resources Inc.,CHNR,20110103,17.5,17.5,16.68,17.05,31500
China Gerui Advanced Materials Group Limited,CHOP,20110103,5.96,6.07,5.9,6.05,521700
China Gerui Advanced Materials Group Limited,CHOPW,20110103,0.89,1.05,0.88,1.02,267400
Charm Communications Inc.,CHRM,20110103,9.83,9.9,9.83,9.88,400
Charming Shoppes Inc.,CHRS,20110103,3.59,3.66,3.57,3.6,839100
C.H. Robinson Worldwide Inc.,CHRW,20110103,80.91,82.05,80.91,81.51,1718300
CHS Inc,CHSCP,20110103,29.2,29.2,29.08,29.15,9700
Catalyst Health Solutions Inc,CHSI,20110103,46.34,47.3,45.83,47,163300
Chelsea Therapeutics International Ltd.,CHTP,20110103,7.41,7.57,7.27,7.48,475100
Charter Communications Inc.,CHTR,20110103,39.01,39.2,38.2,38.46,57000
O'Charley's Inc.,CHUX,20110103,7.32,7.51,7.26,7.4,289500
Chyron Corporation,CHYR,20110103,2.17,2.2,2.05,2.12,12600
Cinedigm Digital Cinema Corp,CIDM,20110103,1.68,1.71,1.64,1.66,42500
CIENA Corporation,CIEN,20110103,21.21,21.87,21.14,21.71,3732100
Star Scientific Inc.,CIGX,20110103,1.98,2.03,1.95,1.99,1238500
China Infrastructure Investment Corporation,CIIC,20110103,0.72,0.75,0.69,0.71,751200
Cimatron Limited,CIMT,20110103,2.9,3.05,2.9,2.98,126200
Cincinnati Financial Corporation,CINF,20110103,32.08,32.36,32.04,32.3,761500
CNinsure Inc.,CISG,20110103,17.31,17.5,16.93,17.07,599100
CFS Bancorp Inc.,CITZ,20110103,5.22,5.39,5.2,5.3,8400
Citizens Holding Company,CIZN,20110103,22.44,22.44,20.21,20.66,1700
China Jo-Jo Drugstores Inc.,CJJD,20110103,4.25,4.25,4.14,4.14,21800
Carmike Cinemas Inc.,CKEC,20110103,7.69,7.85,7.37,7.43,134300
ClickSoftware Technologies Ltd.,CKSW,20110103,7.83,8,7.81,7.95,168100
CKX Inc.,CKXE,20110103,4.06,4.15,4.02,4.11,156700
Carolina Bank Holdings Inc.,CLBH,20110103,3.1,3.1,3.1,3.1,200
Collectors Universe Inc.,CLCT,20110103,13.92,14.19,13.92,14,60300
Clinical Data Inc.,CLDA,20110103,16.16,16.16,14.85,15.55,460100
Celldex Therapeutics Inc,CLDX,20110103,4.18,4.22,4.12,4.22,278200
Center Financial Corporation,CLFC,20110103,7.65,7.72,7.53,7.69,519100
Clearfield Inc.,CLFD,20110103,4.15,4.15,3.85,3.93,38000
Calamos Asset Management Inc.,CLMS,20110103,14.07,14.7,14.07,14.39,164000
Calumet Specialty Products Partners L.P.,CLMT,20110103,21.49,21.71,21.3,21.4,91200
Clean Energy Fuels Corp.,CLNE,20110103,13.93,14.3,13.85,14.22,959500
ClearOne Communications Inc.,CLRO,20110103,3.75,3.94,3.75,3.8,8400
Celsion Corporation,CLSN,20110103,2.07,2.2,2.07,2.2,92700
Town Sports International Holdings Inc.,CLUB,20110103,4.11,4.13,3.95,4.04,84000
Clearwire Corporation,CLWR,20110103,5.15,5.32,5.13,5.29,3939100
Euro Tech Holdings Company Limited,CLWT,20110103,1.23,1.28,1.14,1.19,35600
Columbus McKinnon Corporation,CMCO,20110103,20.47,21.24,20.34,21.14,50800
Comcast Corporation,CMCSA,20110103,22.17,22.6,22.05,22.37,20704900
Comcast Corporation,CMCSK,20110103,20.86,21.33,20.79,21.07,7334400
CME Group Inc.,CME,20110103,323,323.43,315.24,316.44,737600
China Medical Technologies Inc.,CMED,20110103,11.33,11.83,11.33,11.5,396900
COMMERCEFIRST BANCORP INC,CMFB,20110103,9.25,9.25,9.25,9.25,500
Cumulus Media Inc.,CMLS,20110103,4.33,4.57,4.33,4.55,36000
Casual Male Retail Group Inc.,CMRG,20110103,4.78,4.79,4.67,4.77,145700
CMS Bancorp Inc.,CMSB,20110103,8.9,9.82,8.78,9.24,2500
Comtech Telecommunications Corp.,CMTL,20110103,27.55,29,27.55,28.77,267600
Commercial National Financial Corporation,CNAF,20110103,19,19,19,19,200
Center Bancorp Inc.,CNBC,20110103,8.16,8.29,7.86,7.86,26400
Century Bancorp Inc.,CNBKA,20110103,26.83,27.17,26.68,27,25700
ChinaNet Online Holdings Inc.,CNET,20110103,4.8,4.95,4.56,4.65,190300
China Information Technology Inc.,CNIT,20110103,5.23,5.29,5.16,5.16,209000
Conolog Corporation,CNLG,20110103,0.34,0.35,0.32,0.32,398300
CONMED Corporation,CNMD,20110103,26.66,26.93,26.16,26.59,214900
Concur Technologies Inc.,CNQR,20110103,52.42,52.95,52.29,52.81,556500
Consolidated Communications Holdings Inc.,CNSL,20110103,19.42,19.5,19.3,19.47,231200
Constar International Inc.,CNST,20110103,1.91,2.07,1.9,2,16000
China TechFaith Wireless Communication Technology Limited,CNTF,20110103,4.2,4.37,4.2,4.29,228400
Century Casinos Inc.,CNTY,20110103,2.5,2.64,2.49,2.59,58000
Convio Inc.,CNVO,20110103,8.25,8.5,8.13,8.42,60900
Conexant Systems Inc.,CNXT,20110103,1.65,1.68,1.61,1.63,1162400
China Yida Holding Co.,CNYD,20110103,10.25,10.49,9.86,9.86,7500
Colonial Financial Services Inc.,COBK,20110103,12.1,12.1,12.1,12.1,2100
Cobra Electronics Corporation,COBR,20110103,3.11,3.2,3.02,3.03,18700
CoBiz Financial Inc.,COBZ,20110103,6.11,6.25,5.9,6.03,179800
Corinthian Colleges Inc.,COCO,20110103,5.29,5.3,5.08,5.11,4439300
Cogo Group Inc.,COGO,20110103,8.81,9.05,8.81,8.89,211300
Coherent Inc.,COHR,20110103,45.61,46.7,45.39,46.38,79000
Cohu Inc.,COHU,20110103,16.77,17.18,16.73,16.97,99800
Converted Organics Inc.,COIN,20110103,0.4,0.41,0.38,0.38,1050000
Converted Organics Inc.,COINW,20110103,0.1,0.11,0.08,0.1,4100
Converted Organics Inc.,COINZ,20110103,0.06,0.08,0.06,0.08,10900
Coca-Cola Bottling Co. Consolidated,COKE,20110103,56,57.13,55.05,56.95,22700
Columbia Banking System Inc.,COLB,20110103,21.06,22.14,21.06,21.63,251200
Columbia Sportswear Company,COLM,20110103,61,61.45,60.29,60.99,134600
Comverge Inc.,COMV,20110103,6.99,7.1,6.9,7.05,84500
Conn's Inc.,CONN,20110103,4.75,4.89,4.66,4.67,410500
Majesco Entertainment Company,COOL,20110103,0.76,0.81,0.76,0.79,134200
Core-Mark Holding Company Inc.,CORE,20110103,35.95,36.09,35.83,36.01,18400
Corcept Therapeutics Incorporated,CORT,20110103,3.88,3.97,3.76,3.96,392300
Cosi Inc.,COSI,20110103,1.24,1.28,1.24,1.27,210000
Costco Wholesale Corporation,COST,20110103,72.75,73.45,72.39,72.47,3405400
Cowen Group Inc.,COWN,20110103,4.75,4.91,4.75,4.9,106700
Community Partners Bancorp,CPBC,20110103,4.5,4.5,4.5,4.5,1000
Community Capital Corporation,CPBK,20110103,2.67,2.74,2.66,2.7,1700
CPEX Pharmaceuticals Inc.,CPEX,20110103,24.78,24.78,24.5,24.55,7300
China Shengda Packaging Group Inc.,CPGI,20110103,3.89,3.9,3.86,3.86,39500
Canterbury Park Holding Corporation,CPHC,20110103,12.66,12.66,12.6,12.6,400
CEPHEID,CPHD,20110103,23.01,23.83,22.89,23.71,372900
CPI International Inc.,CPII,20110103,19.36,19.38,19.34,19.35,47000
Cumberland Pharmaceuticals Inc.,CPIX,20110103,6.05,6.19,5.84,6.13,55700
California Pizza Kitchen Inc.,CPKI,20110103,17.42,17.52,17.25,17.46,138900
Capella Education Company,CPLA,20110103,67.54,69.15,66.38,68.41,338900
Capital Product Partners L.P.,CPLP,20110103,9.75,9.98,9.58,9.61,313200
Copano Energy L.L.C.,CPNO,20110103,33.93,34.1,33.65,33.67,427400
Copart Inc.,CPRT,20110103,37.61,37.75,37.4,37.54,423800
Catalyst Pharmaceutical Partners Inc.,CPRX,20110103,0.99,1.18,0.99,1.13,154600
Computer Programs and Systems Inc.,CPSI,20110103,46.95,47.25,46.62,46.67,46700
China Precision Steel Inc.,CPSL,20110103,1.73,1.84,1.73,1.78,1488000
Consumer Portfolio Services Inc.,CPSS,20110103,1.29,1.3,1.2,1.25,62500
Capstone Turbine Corporation,CPST,20110103,0.98,0.98,0.94,0.96,1811000
Conceptus Inc.,CPTS,20110103,13.95,14,13.81,13.94,137500
Cost Plus Inc.,CPWM,20110103,9.77,9.87,9.22,9.26,576500
Compuware Corporation,CPWR,20110103,11.69,11.81,11.6,11.74,2597500
Celera Corporation,CRA,20110103,6.37,6.44,6.24,6.36,535400
CRA InternationalInc.,CRAI,20110103,23.43,23.8,23.06,23.54,14900
Cray Inc,CRAY,20110103,7.2,7.27,7.11,7.24,143300
Citizens Republic Bancorp Inc.,CRBC,20110103,0.62,0.67,0.62,0.66,4625500
Cardica Inc.,CRDC,20110103,4.44,4.7,4.41,4.46,145400
Ceradyne Inc.,CRDN,20110103,31.97,33.52,31.97,33.36,190500
Credo Petroleum Corporation,CRED,20110103,8.18,8.47,8.1,8.35,28400
Cree Inc.,CREE,20110103,66.8,67.86,66.27,67.3,2079500
China Recycling Energy Corporation,CREG,20110103,3.01,3.09,3,3.04,23300
Cresud S.A.C.I.F. y A.,CRESW,20110103,0.25,0.28,0.23,0.28,199900
Cresud S.A.C.I.F. y A.,CRESY,20110103,19,19.03,18.7,18.72,101700
Crescent Financial Corporation,CRFN,20110103,2.24,2.27,2.24,2.26,2900
China Real Estate Information Corporation,CRIC,20110103,9.88,9.89,9.15,9.33,132800
Curis Inc.,CRIS,20110103,1.98,2.05,1.98,2.03,264400
Cardiome Pharma Corporation,CRME,20110103,6.47,6.52,6.25,6.29,208600
America's Car-Mart Inc.,CRMT,20110103,27.35,27.9,26.92,27.83,83500
Ceragon Networks Ltd.,CRNT,20110103,13.54,13.73,13.36,13.4,316500
Crocs Inc.,CROX,20110103,17.22,17.75,17.12,17.54,2318900
Courier Corporation,CRRC,20110103,15.46,16.17,15.43,15.97,25300
China Ritar Power Corp.,CRTP,20110103,2.63,2.75,2.63,2.69,102800
Cornerstone Therapeutics Inc.,CRTX,20110103,5.79,6,5.79,5.98,18100
Cirrus Logic Inc.,CRUS,20110103,16.1,16.58,16.05,16.49,2120600
CorVel Corp.,CRVL,20110103,48.88,50,48.88,49.5,34700
Crown Media Holdings Inc.,CRWN,20110103,2.72,3.38,2.63,2.65,713100
Crown Crafts Inc.,CRWS,20110103,4.81,5.05,4.81,4.95,20800
Crucell NV,CRXL,20110103,31.43,31.57,31.38,31.47,52800
CryptoLogic Limited,CRYP,20110103,1.4,1.48,1.4,1.45,69000
Carrizo Oil & Gas Inc.,CRZO,20110103,34.94,34.98,34.41,34.61,357500
Citizens South Banking Corporation,CSBC,20110103,4.25,4.41,4.25,4.41,10300
Clifton Savings Bancorp Inc.,CSBK,20110103,10.74,10.9,10.74,10.85,34500
Cascade Microtech Inc.,CSCD,20110103,4.28,4.35,4.28,4.29,1100
Cisco Systems Inc.,CSCO,20110103,20.45,20.62,20.38,20.49,54310100
CenterState Banks Inc.,CSFL,20110103,8.01,8.18,7.98,8.05,177300
CoStar Group Inc.,CSGP,20110103,58.07,58.61,57.82,58.29,168300
CSG Systems International Inc.,CSGS,20110103,18.99,19.45,18.99,19.22,134600
Cardiovascular Systems Inc.,CSII,20110103,11.6,11.89,11.5,11.77,74100
Canadian Solar Inc.,CSIQ,20110103,12.57,12.65,12.46,12.49,707100
China Sky One Medical Inc.,CSKI,20110103,7.09,7.09,6.91,6.93,136600
CSP Inc.,CSPI,20110103,3.75,3.84,3.69,3.84,9300
Coinstar Inc.,CSTR,20110103,56.86,57.48,54.92,56.76,1607600
China Sunergy Co. Ltd.,CSUN,19990423,4.19,4.25,4.18,4.25,186800
Capital Southwest Corporation,CSWC,19990423,104.68,104.81,103.39,104.81,5000
Cintas Corporation,CTAS,19990423,28.2,28.2,27.82,27.98,998000
The Connecticut Bank and Trust Company,CTBC,19990423,5.63,5.63,5.6,5.6,600
Community Trust Bancorp Inc.,CTBI,19990423,29.85,29.85,29.35,29.76,30800
Commtouch Software Ltd.,CTCH,20110103,3.72,3.85,3.72,3.84,47400
CTC Media Inc.,CTCM,20110103,23.5,24.18,23.5,24.15,178100
Constant Contact Inc.,CTCT,20110103,31.03,31.61,30.68,31,253700
China Technology Development Group Corporation,CTDC,20110103,2.53,2.58,2.4,2.51,30500
SinoTech Energy Limited,CTE,20110103,7.25,7.29,7.15,7.27,165900
CleanTech Innovations Inc.,CTEK,20110103,7.49,7.49,7.35,7.35,500
City Telecom (H.K.) Limited,CTEL,20110103,15.03,15.03,14.53,14.63,78700
China TransInfo Technology Corp.,CTFO,20110103,4.79,4.92,4.78,4.85,72200
Computer Task Group Incorporated,CTGX,20110103,10.8,11.06,10.65,10.99,76900
Charles & Colvard Ltd,CTHR,20110103,3.01,3.04,2.95,3,33500
CTI Industries Corporation,CTIB,20110103,6.06,6.06,5.84,5.93,6500
Cell Therapeutics Inc.,CTIC,20110103,0.37,0.37,0.37,0.37,2287700
Citi Trends Inc.,CTRN,20110103,24.8,24.97,24.41,24.72,145800
Ctrip.com International Ltd.,CTRP,20110103,40.41,41.66,40.25,41.63,2832900
Cognizant Technology Solutions Corporation,CTSH,20110103,74.14,75.86,74.12,75.36,2904800
Connecticut Water Service Inc.,CTWS,20110103,27.98,28.2,27.88,28.16,14800
Citrix Systems Inc.,CTXS,20110103,69.07,70.94,67.79,67.96,3289500
First Trust Exchange-Traded Fund II First Trust ISE Global Copper Index Fund,CU,20110103,44.35,44.58,43.8,44.15,188600
The Herzfeld Caribbean Basin Fund Inc.,CUBA,20110103,7.23,7.23,7.16,7.2,11200
Cutera Inc.,CUTR,20110103,8.39,8.75,8.32,8.7,65400
CVB Financial Corporation,CVBF,20110103,8.67,8.78,8.62,8.73,609200
Central Virginia Bankshares Inc.,CVBK,20110103,0.86,1,0.86,0.99,11300
Cavco Industries Inc.,CVCO,20110103,47.24,47.65,47.03,47.46,15300
Central Valley Community Bancorp,CVCY,20110103,5.7,5.7,5.6,5.61,2900
Commercial Vehicle Group Inc.,CVGI,20110103,16.53,16.95,16.09,16.49,198500
Calavo Growers Inc.,CVGW,20110103,23.8,24.4,23.61,23.7,125900
CommVault Systems Inc.,CVLT,20110103,28.92,29.69,28.8,29.48,417800
Codorus Valley Bancorp Inc,CVLY,20110103,9.3,9.7,9.3,9.33,5400
Covenant Transportation Group Inc.,CVTI,20110103,9.8,9.9,9.56,9.65,33800
CVD Equipment Corporation,CVV,20110103,7.23,7.33,7.08,7.19,6700
China Valves Technology Inc.,CVVT,20110103,10.55,10.57,10.05,10.1,453900
Community West Bancshares,CWBC,20110103,3.59,3.77,3.59,3.77,900
Commonwealth Bankshares Inc.,CWBS,20110103,1.3,1.37,1.23,1.33,71300
Consolidated Water Co. Ltd.,CWCO,20110103,9.3,9.7,9.25,9.44,142800
Clayton Williams Energy Inc.,CWEI,20110103,84.99,85.09,82.26,82.63,69100
China Wind Systems Inc.,CWS,20110103,3.56,3.62,3.46,3.53,121500
Casella Waste Systems Inc.,CWST,20110103,7.12,7.24,7.12,7.2,91500
Coldwater Creek Inc.,CWTR,20110103,3.21,3.22,3.13,3.18,767300
China XD Plastics Company Limited,CXDC,20110103,5.54,5.63,5.33,5.45,128300
Crimson Exploration Inc.,CXPO,20110103,4.29,4.39,4.22,4.38,240700
Cypress Semiconductor Corporation,CY,20110103,18.48,18.57,18.11,18.14,4776200
Cyanotech Corporation,CYAN,20110103,3.36,3.36,3.08,3.14,40800
CyberOptics Corporation,CYBE,20110103,8.31,8.6,8.21,8.6,3500
Cybex International Inc.,CYBI,20110103,0.68,0.72,0.67,0.71,36200
Cyberonics Inc.,CYBX,20110103,31.43,32.97,31.43,32.11,258100
Cyclacel Pharmaceuticals Inc.,CYCC,20110103,1.49,1.51,1.45,1.51,590000
CyberDefender Corporation,CYDE,20110103,3,3.05,2.95,2.98,12600
Cymer Inc.,CYMI,20110103,45.25,45.85,44.7,44.8,241100
Cynosure Inc.,CYNO,20110103,10.41,10.62,10.26,10.53,26800
Changyou.com Limited,CYOU,20110103,28.77,29.58,28.63,29.57,133800
Cypress Bioscience Inc.,CYPB,20110103,6.48,6.49,6.48,6.48,624100
Cytokinetics Incorporated,CYTK,20110103,2.11,2.16,2.08,2.16,393300
CytRx Corporation,CYTR,20110103,1.01,1.06,1,1.05,850200
Cytori Therapeutics Inc,CYTX,20110103,5.3,5.4,5.25,5.39,327400
Cytori Therapeutics Inc,CYTXW,20110103,3.55,3.59,3.45,3.59,1400
Citizens & Northern Corp,CZNC,20110103,15.12,15.26,14.86,15.22,26900
Citizens Community Bancorp Inc.,CZWI,20110103,3.98,4.1,3.8,3.93,8100
Data I/O Corporation,DAIO,20110103,5.7,5.75,5.7,5.71,3500
Daktronics Inc.,DAKT,20110103,16.02,16.51,16.02,16.32,138200
DARA Biosciences Inc.,DARA,20110103,3.46,3.55,3.35,3.43,257900
Famous Dave's of America Inc.,DAVE,20110103,11.15,11.19,11.04,11.13,44300
Double Eagle Petroleum Company,DBLE,20110103,4.98,5.12,4.98,5.1,35300
Double Eagle Petroleum Company,DBLEP,20110103,26,26.1,25.6,25.95,4200
Dime Community Bancshares Inc.,DCOM,20110103,14.99,15.26,14.77,15.17,115800
Delcath Systems Inc.,DCTH,20110103,9.84,10.1,9.84,10.01,745500
DDi Corp.,DDIC,20110103,11.98,12.3,11.84,12.09,174800
Dynamex Inc.,DDMX,20110103,24.88,24.88,24.77,24.78,108000
Labopharm Inc.,DDSS,20110103,0.98,1,0.93,0.93,371900
Dearborn Bancorp Inc.,DEAR,20110103,1.7,1.72,1.61,1.7,80200
Deckers Outdoor Corporation,DECK,20110103,80.48,81.58,78.41,81.23,2292000
Deer Consumer Products Inc.,DEER,20110103,11.31,11.8,11.28,11.7,424600
Dell Inc.,DELL,20110103,13.64,13.8,13.57,13.69,15678600
Denny's Corporation,DENN,20110103,3.62,3.64,3.56,3.64,460600
DepoMed Inc.,DEPO,20110103,6.43,6.62,6.31,6.52,1045400
Destination Maternity Corporation,DEST,20110103,38.15,38.81,38,38.38,23100
Deerfield Capital Corp.,DFR,20110103,6.6,6.8,6.29,6.4,6800
R.G. Barry Corporation,DFZ,20110103,11.13,11.63,11.13,11.56,20300
Delta Natural Gas Company Inc.,DGAS,20110103,30.82,31.3,30.77,30.77,1700
Donegal Group Inc.,DGICA,20110103,14.58,15.33,14.58,15.29,11500
Digi International Inc.,DGII,20110103,11.24,11.5,11.24,11.44,113400
DG FastChannel Inc.,DGIT,20110103,29.38,30.32,28.85,29.59,344100
Digital Ally Inc.,DGLY,20110103,1.78,1.85,1.71,1.79,52900
Diamond Hill Financial Trends Fund Inc.,DHFT,20110103,10.01,10.3,9.92,9.92,1200
Diamond Hill Investment Group Inc.,DHIL,20110103,73.05,74.56,73.05,74.06,5000
Dehaier Medical Systems Limited,DHRM,20110103,6.2,7.19,6.01,7.1,206700
eDiets.com Inc.,DIET,20110103,0.5,0.55,0.46,0.48,207600
Diodes Incorporated,DIOD,20110103,27.2,28,27.2,27.84,276600
Discovery Communications Inc,DISCA,20110103,42,42.25,41.71,42.01,1357800
Discovery Communications Inc,DISCK,20110103,36.76,36.99,36.51,36.76,460100
DISH Network Corporation,DISH,20110103,19.74,19.76,19.38,19.56,2786700
Ditech Networks Inc.,DITC,20110103,1.43,1.43,1.38,1.4,17100
Daily Journal Corp. (S.C.),DJCO,20110103,72,72.5,70.82,70.82,6300
DJSP Enterprises Inc,DJSP,20110103,0.61,0.62,0.53,0.54,157700
DJSP Enterprises Inc,DJSPU,20110103,0.64,0.64,0.64,0.64,100
DJSP Enterprises Inc,DJSPW,20110103,0.06,0.06,0.02,0.05,78800
Dialogic Inc.,DLGC,20110103,3.8,4.09,3.8,4.06,3100
dELIA's Inc.,DLIA,20110103,1.77,1.81,1.71,1.75,33700
Dollar Financial Corp.,DLLR,20110103,29.4,32.47,29.38,30.57,982400
Dollar Tree Inc.,DLTR,20110103,56.68,57,55.94,56.55,809300
DemandTec Inc.,DMAN,20110103,11,11,10.63,10.76,604300
D. Medical Industries Ltd.,DMED,20110103,4.02,4.27,3.95,3.97,11000
Dorchester Minerals L.P.,DMLP,20110103,27.52,27.86,27.36,27.6,63100
Diamond Foods Inc.,DMND,20110103,53.85,53.98,52.03,52.19,257800
Digimarc Corporation,DMRC,20110103,30.19,31.55,30.12,30.47,41100
Dnb Financial Corp,DNBF,20110103,9.48,9.5,9.48,9.5,200
Danvers Bancorp Inc.,DNBK,20110103,17.84,17.99,17.63,17.87,41800
Dendreon Corporation,DNDN,20110103,35.22,36.35,35.22,35.95,2065300
Dionex Corporation,DNEX,20110103,118.1,118.14,117.8,117.83,252300
Dorman Products Inc.,DORM,20110103,36.6,38.47,36.6,37.96,93400
Dover Saddlery Inc.,DOVR,20110103,2.6,2.8,2.57,2.75,48500
Delta Petroleum Corporation,DPTR,20110103,0.77,0.81,0.76,0.79,2425500
Digirad Corporation,DRAD,20110103,2.15,2.17,2.07,2.13,25700
Dataram Corporation,DRAM,20110103,1.54,1.55,1.5,1.51,14600
Dynamics Research Corporation,DRCO,20110103,13.46,13.52,13.3,13.35,17000
Digital River Inc.,DRIV,20110103,34.94,35.51,34.7,34.92,304200
DRDGOLD Limited,DROOY,20110103,4.93,5.15,4.91,5.11,324600
Durect Corporation,DRRX,20110103,3.57,3.64,3.46,3.59,222600
Dragonwave Inc,DRWI,20110103,8.53,8.6,8.18,8.2,629900
DryShips Inc.,DRYS,20110103,5.37,5.38,5.18,5.19,34208500
Derma Sciences Inc.,DSCI,20110103,4.61,4.86,4.61,4.86,1700
drugstore.com inc.,DSCM,20110103,2.27,2.34,2.2,2.26,670300
Discovery Laboratories Inc.,DSCOD,20110103,3.35,3.46,3.11,3.46,411900
The Descartes Systems Group Inc.,DSGX,20110103,7.02,7.05,6.9,6.99,9200
DSP Group Inc.,DSPG,20110103,8.19,8.4,8,8.37,349900
DayStar Technologies Inc.,DSTI,20110103,1.54,1.56,1.53,1.53,57400
Deswell Industries Inc.,DSWL,20110103,3.37,3.37,3.2,3.26,13900
Datalink Corporation,DTLK,20110103,4.7,4.77,4.5,4.54,40400
DTS Inc.,DTSI,20110103,49.65,50.28,49.24,49.74,92200
DIRECTV,DTV,20110103,40.2,41.17,40.2,40.98,8942200
Duckwall-Alco Stores Inc.,DUCK,20110103,12.7,13.02,12.68,12.8,2700
DUSA Pharmaceuticals Inc.,DUSA,20110103,2.44,2.44,2.36,2.39,92200
Dynavax Technologies Corporation,DVAX,20110103,3.2,3.2,3.07,3.09,2001600
DynaVox Inc.,DVOX,20110103,5.19,5.19,5.01,5.13,111800
Dreamworks Animation SKG Inc.,DWA,20110103,29.68,29.86,29.11,29.26,742400
Dawson Geophysical Company,DWSN,20110103,31.88,32.05,31.3,31.63,38900
DexCom Inc.,DXCM,20110103,13.74,13.77,13.47,13.71,607500
DXP Enterprises Inc.,DXPE,20110103,24.07,24.72,24.07,24.57,25700
The Dixie Group Inc.,DXYN,20110103,3.65,3.75,3.59,3.73,8200
Dyax Corp.,DYAX,20110103,2.14,2.16,2.06,2.07,699900
Dynacq Healthcare Inc.,DYII,20110103,2.55,2.55,2.27,2.31,14000
Dynatronics Corporation,DYNT,20110103,0.63,0.73,0.62,0.72,134200
Dynasil Corporation of America,DYSL,20110103,4.82,5,4.3,4.8,12100
eBay Inc.,EBAY,20110103,28.21,28.85,28.13,28.68,13156400
Ebix Inc,EBIX,20110103,23.86,24.24,23.8,24.03,400200
Eagle Bancorp Montana Inc.,EBMT,20110103,10.83,10.86,10.79,10.79,300
Meridian Interstate Bancorp Inc.,EBSB,20110103,11.82,12.24,11.82,12.18,27600
Enterprise Bancorp Inc,EBTC,20110103,13.5,13.65,13.39,13.65,7900
Encore Bancshares Inc.,EBTX,20110103,10.38,10.69,10.32,10.69,17700
ECB Bancorp Inc,ECBE,20110103,13.6,13.6,13.6,13.6,100
Envoy Capital Group Inc.,ECGI,20110103,0.86,0.95,0.86,0.95,4600
Echo Global Logistics Inc.,ECHO,20110103,12.11,12.48,11.64,11.92,159100
US Ecology Inc.,ECOL,20110103,17.52,17.99,17.41,17.9,75600
Encore Capital Group Inc,ECPG,20110103,23.34,23.96,23.26,23.8,148500
Ecotality Inc.,ECTY,20110103,3.42,3.5,3.25,3.46,53700
Edac Technologies Corporation,EDAC,20110103,3.39,3.48,3.32,3.48,2800
EDAP TMS S.A.,EDAP,20110103,5.55,5.68,4.82,5.05,1599500
EDGAR Online Inc.,EDGR,20110103,1.22,1.24,1.16,1.18,77700
Edgewater Technology Inc.,EDGW,20110103,2.4,2.41,2.35,2.39,10600
Education Management Corporation,EDMC,20110103,18.5,19.22,17.5,17.88,447000
Exceed Company Ltd.,EDS,20110103,8.47,8.5,8.29,8.34,65800
Exceed Company Ltd.,EDSWW,20110103,3.78,3.78,3.71,3.75,7300
Educational Development Corporation,EDUC,20110103,6.85,6.85,6.62,6.75,1700
Euronet Worldwide Inc.,EEFT,20110103,17.52,17.85,17.38,17.5,210500
Ecology and Environment Inc.,EEI,20110103,15.26,15.28,14.74,14.74,8400
Electronics for Imaging Inc.,EFII,20110103,14.35,14.78,14.35,14.71,95800
Energy Focus Inc.,EFOI,20110103,0.94,0.96,0.94,0.96,127000
Enterprise Financial Services Corporation,EFSC,20110103,10.58,10.92,10.56,10.9,24600
eFuture Information Technology Inc.,EFUT,20110103,5.45,5.51,5.3,5.51,9000
Eagle Bancorp Inc.,EGBN,20110103,14.43,14.85,14.43,14.81,71500
8x8 Inc,EGHT,20110103,2.45,2.59,2.45,2.54,1230300
Eagle Bulk Shipping Inc.,EGLE,20110103,5.01,5.06,4.95,4.99,1419200
NIC Inc.,EGOV,20110103,9.83,10.02,9.82,9.86,445600
eHealth Inc.,EHTH,20110103,14.31,14.58,14.28,14.4,382700
Eastern Insurance Holdings Inc.,EIHI,20110103,11.95,11.95,11.45,11.94,20500
Endologix Inc,ELGX,20110103,7.13,7.31,7.11,7.26,174200
Electromed Inc.,ELMD,20110103,3.35,3.5,3.25,3.32,20900
EMS Technologies Inc.,ELMG,20110103,20.36,20.37,19.61,19.76,59300
EarthLink Inc.,ELNK,20110103,8.6,8.74,8.59,8.64,2049500
Echelon Corporation,ELON,20110103,10.32,10.58,10.27,10.47,165000
Syneron Medical Ltd.,ELOS,20110103,10.26,10.52,10.2,10.46,116000
eLoyalty Corporation,ELOY,20110103,6.66,7.03,6.65,7,71700
Electro Rent Corporation,ELRC,20110103,16.32,16.63,16.25,16.5,33900
Eltek Ltd.,ELTK,20110103,1.53,1.53,1.46,1.52,14500
Emclaire Financial Corp,EMCF,20110103,16.37,16.37,16.37,16.37,200
EMC Insurance Group Inc.,EMCI,20110103,22.67,22.89,22.45,22.71,10900
iShares MSCI Emerging Markets Financials Sector Index Fund,EMFN,20110103,29.42,29.42,29.1,29.42,800
iShares S&P Emerging Markets Infrastructure Index Fund,EMIF,20110103,34.57,34.85,34.57,34.78,36100
Elbit Imaging Ltd.,EMITF,20110103,13.48,13.6,13.48,13.6,800
EMCORE Corporation,EMKR,20110103,1.1,1.13,1.06,1.09,466400
Emmis Communications Corporation,EMMS,20110103,0.75,0.9,0.71,0.81,1493400
iShares MSCI Emerging Markets Materials Sector Index Fund,EMMT,20110103,28.95,29,28.76,28.89,8800
Endo Pharmaceuticals Holdings Inc.,ENDP,20110103,35.9,36.29,35.81,36.04,939800
Energy Conversion Devices Inc.,ENER,20110103,4.64,4.71,4.6,4.62,1383800
ENGlobal Corporation,ENG,20110103,3.74,3.76,3.39,3.55,210200
EntreMed Inc.,ENMD,20110103,5.24,5.35,5.04,5.33,42000
EnerNOC Inc.,ENOC,20110103,24.25,24.84,24.05,24.65,238500
The Ensign Group Inc.,ENSG,20110103,25.11,25.5,23.09,23.37,340900
Entegris Inc.,ENTG,20110103,7.6,7.7,7.21,7.59,1616700
Entropic Communications Inc.,ENTR,20110103,12.45,12.49,12,12.12,3057800
Endwave Corporation,ENWV,20110103,2.35,2.38,2.32,2.37,30500
Enzon Pharmaceuticals Inc.,ENZN,20110103,12.27,12.52,12.27,12.4,233000
eOn Communications Corporation,EONC,20110103,2,2,1.9,1.93,2500
EOS Preferred Corporation,EOSPN,20110103,22,22,21.98,22,7000
Ambassadors Group Inc.,EPAX,20110103,11.49,11.81,11.48,11.6,36200
Bottomline Technologies Inc.,EPAY,20110103,21.7,22.48,21.7,22.25,235600
EpiCept Corporation,EPCT,20110103,0.88,0.91,0.85,0.88,53200
Epoch Holding Corporation,EPHC,20110103,15.71,15.98,15.24,15.35,29600
Epicor Software Corporation,EPIC,20110103,10.23,10.49,10.21,10.36,226300
EPIQ Systems Inc.,EPIQ,20110103,13.87,14.01,13.58,13.79,150700
Equinix Inc.,EQIX,20110103,81.99,84.7,81.77,83.46,1109900
eResearch Technology Inc.,ERES,20110103,7.42,7.6,7.41,7.54,160900
LM Ericsson Telephone Company,ERIC,20110103,11.69,11.78,11.67,11.7,3711400
Erie Indemnity Company,ERIE,20110103,65.46,66,65.41,66,71300
Energy Recovery Inc.,ERII,20110103,3.71,4.36,3.66,4.15,2316700
Eagle Rock Energy Partners L.P.,EROC,20110103,8.76,9.02,8.7,9.01,927100
Eagle Rock Energy Partners L.P.,EROCW,20110103,2.98,3.12,2.97,3.08,59700
Electronic Arts Inc.,ERTS,20110103,16.5,16.55,16.22,16.38,5643600
ESB Financial Corporation,ESBF,20110103,16.24,16.24,15.75,16.03,14300
Escalade Incorporated,ESCA,20110103,6.38,6.58,6.33,6.5,13300
Euroseas Ltd.,ESEA,20110103,3.75,3.85,3.71,3.83,96500
Enstar Group Limited,ESGR,20110103,84.66,87.07,84.58,86.76,13300
EasyLink Services International Corporation,ESIC,20110103,4.12,4.17,4.04,4.07,72500
Electro Scientific Industries Inc.,ESIO,20110103,16.38,17.28,16.15,16.7,92500
Elbit Systems Ltd.,ESLT,20110103,54.4,54.7,54.15,54.5,27700
Escalon Medical Corp.,ESMC,20110103,1.49,1.49,1.32,1.32,200
Express Scripts Inc.,ESRX,20110103,54.42,56.43,54.39,56.3,4632500
ESSA Bancorp Inc.,ESSA,20110103,13.29,13.35,13.17,13.32,23200
Essex Rental Corporation,ESSX,20110103,5.5,5.68,5.41,5.55,30600
Essex Rental Corporation,ESSXW,20110103,0.44,0.45,0.44,0.45,8400
Elecsys Corporation,ESYS,20110103,4.1,4.39,3.8,4.39,12800
E-TRADE Financial Corporation,ETFC,20110103,16.15,16.49,16.11,16.28,4866200
EnteroMedics Inc.,ETRM,20110103,3.1,3.13,2.93,3.03,117400
iShares MSCI Europe Financials Sector Index Fund,EUFN,20110103,21.48,21.59,21.48,21.51,3900
Eurand N.V.,EURX,20110103,11.9,11.95,11.84,11.86,134500
Eastern Virginia Bankshares Inc.,EVBS,20110103,3.8,3.81,3.8,3.8,200
EV Energy Partners L.P.,EVEP,20110103,39.5,40.27,39.5,39.66,158400
Evolving Systems Inc.,EVOL,20110103,8.35,8.35,8.07,8.26,34500
East West Bancorp Inc.,EWBC,20110103,19.77,19.89,19.6,19.73,1576900
Exactech Inc.,EXAC,20110103,18.99,19.24,18.8,19.17,22500
Exar Corporation,EXAR,20110103,7,7.2,6.98,7.19,249600
EXACT Sciences Corporation,EXAS,20110103,6.05,6.28,6.02,6.18,551800
Exelixis Inc.,EXEL,20110103,8.4,8.77,8.32,8.49,1517900
EXFO Inc,EXFO,20110103,7.15,7.49,7,7.42,38600
Exterran Partners L.P.,EXLP,20110103,26.99,27.38,26.77,26.81,119400
ExlService Holdings Inc.,EXLS,20110103,21.39,22.01,21.39,21.91,61800
Expeditors International of Washington Inc.,EXPD,20110103,55.16,56.19,55.05,55.36,1445500
Expedia Inc.,EXPE,20110103,25.17,25.24,23.76,24.79,11756700
Exponent Inc.,EXPO,20110103,38.31,39.28,37.73,38.92,98500
Extreme Networks Inc.,EXTR,20110103,3.11,3.32,3.11,3.28,546100
Energy XXI (Bermuda) Limited,EXXI,20110103,27.91,28.21,27.64,27.72,1400000
EZchip Semiconductor Limited,EZCH,20110103,28.31,30,28.17,29.78,433200
EZCORP Inc.,EZPW,20110103,27.54,28.07,27.41,27.91,457100
First Advantage Bancorp,FABK,20110103,12.03,12.06,12,12.03,2800
Physicians Formula Holdings Inc.,FACE,20110103,3.79,3.81,3.72,3.74,179100
FalconStor Software Inc.,FALC,20110103,3.36,3.49,3.33,3.46,193000
Farmer Brothers Company,FARM,20110103,17.82,18.13,17.79,18.08,12100
FARO Technologies Inc.,FARO,20110103,33.28,33.47,31.99,32.92,110100
Fastenal Company,FAST,20110103,60.5,61.53,60.5,60.85,948800
FBR Capital Markets Corporation,FBCM,20110103,3.86,4.03,3.86,4.02,208400
First Business Financial Services Inc.,FBIZ,20110103,12.6,13.5,12.6,13.5,2200
Firstbank Corporation,FBMI,20110103,5.62,6.18,5.6,6.18,15600
The First Bancshares Inc.,FBMS,20110103,8.21,8.43,8.18,8.2,1200
First Bancorp,FBNC,20110103,15.81,15.95,15.3,15.86,28800
Fauquier Bankshares Inc.,FBSS,20110103,12.86,13,12.6,12.99,5900
First California Financial Group Inc.,FCAL,20110103,2.9,2.94,2.8,2.91,214700
First Community Bancshares Inc.,FCBC,20110103,15.33,15.67,15.09,15.43,58600
First Community Corporation,FCCO,20110103,5.8,6.74,5.42,5.87,11900
1st Constitution Bancorp (NJ),FCCY,20110103,8.75,8.75,8.75,8.75,1000
FuelCell Energy Inc.,FCEL,20110103,2.4,2.41,2.01,2.11,5530500
FirstCity Financial Corporation,FCFC,20110103,8.05,8.2,8.05,8.2,5800
First Community Bank Corporation of America,FCFL,20110103,1.16,1.3,1.15,1.3,3600
First Cash Financial Services Inc.,FCFS,20110103,31.32,32.21,31.32,32.07,176800
iShares FTSE China (HK Listed) Index Fund,FCHI,20110103,52.39,52.39,51.99,52.04,5400
First Clover Leaf Financial Corp.,FCLF,20110103,6.57,6.57,6.49,6.55,1400
First Citizens BancShares Inc.,FCNCA,20110103,190.85,194.77,190.85,193,8700
1st Century Bancshares Inc,FCTY,20110103,4.06,4.1,4,4.07,4400
First Capital Bancorp Inc. (VA),FCVA,20110103,3.72,3.72,3.72,3.72,100
First Citizens Banc Corp.,FCZA,20110103,3.93,4,3.92,4,4100
First Defiance Financial Corp.,FDEF,20110103,11.95,12.32,11.95,11.97,6500
Federal-Mogul Corporation,FDML,20110103,20.79,21.14,20.75,20.75,156600
AgFeed Industries Inc.,FEED,20110103,3.03,3.08,2.81,2.91,1705900
iShares MSCI Far East Financials Sector Index Fund,FEFN,20110103,26.95,26.95,26.95,26.95,500
FEI Company,FEIC,20110103,26.49,27.17,26.44,26.77,257900
Frequency Electronics Inc.,FEIM,20110103,6.81,7.11,6.64,7.05,8900
Franklin Electric Co. Inc.,FELE,20110103,39.31,39.97,38.62,39.36,90500
First Financial Bancorp.,FFBC,20110103,18.86,19.25,18.2,18.91,203900
First Federal Bancshares of Arkansas Inc.,FFBH,20110103,1.41,1.6,1.41,1.42,4300
First Financial Holdings Inc.,FFCH,20110103,11.62,13.11,11.62,12.92,40300
FedFirst Financial Corporation,FFCO,20110103,13.76,13.76,13.6,13.6,4500
Frozen Food Express Industries Inc.,FFEX,20110103,4.7,4.7,4.57,4.66,31900
North Central Bancshares Inc.,FFFD,20110103,16.69,16.69,16.69,16.69,500
Fuwei Films (Holdings) Co. Ltd.,FFHL,20110103,3.37,3.5,3.25,3.44,54000
First Franklin Corporation,FFHS,20110103,14.66,14.66,13.88,14.34,3700
Flushing Financial Corporation,FFIC,20110103,14.47,14.67,14.18,14.44,120300
First Financial Bankshares Inc.,FFIN,20110103,51.84,53.32,51.84,52.87,117300
F5 Networks Inc.,FFIV,20110103,132.89,137.69,132.77,134.33,2307900
Farmers Capital Bank Corporation,FFKT,20110103,4.93,5.05,4.88,5.05,5600
First Financial Service Corporation,FFKY,20110103,4.03,4.16,4.01,4.01,1500
First Federal of Northern Michigan Bancorp Inc.,FFNM,20110103,2.73,2.98,2.73,2.95,1100
First Financial Northwest Inc.,FFNW,20110103,3.99,4.03,3.99,4,3600
Female Health Company (The),FHCO,20110103,5.75,5.75,5.66,5.72,59800
First Interstate BancSystem Inc.,FIBK,20110103,15.3,15.6,15.22,15.57,45400
The Finish Line Inc.,FINL,20110103,17.3,17.77,17.26,17.36,575400
Sourcefire Inc.,FIRE,20110103,26.14,26.25,25.66,26,303500
Financial Institutions Inc.,FISI,20110103,19.2,19.61,18.97,19.27,71300
Fiserv Inc.,FISV,20110103,59.19,59.94,59.13,59.5,1355000
Fifth Third Bancorp,FITB,20110103,14.83,14.95,14.7,14.78,13580300
National Beverage Corp.,FIZZ,20110103,13.16,13.62,13.16,13.56,74900
Flextronics International Ltd.,FLEX,20110103,7.98,8.21,7.97,8.04,4782900
The First of Long Island Corporation,FLIC,20110103,28.91,29.24,28.55,28.91,8000
FLIR Systems Inc.,FLIR,20110103,29.9,30,29,29.65,1970000
Flamel Technologies S.A.,FLML,20110103,6.87,6.97,6.87,6.97,9400
Flow International Corporation,FLOW,20110103,4.17,4.2,3.84,3.93,535200
1-800 FLOWERS.COM Inc.,FLWS,20110103,2.7,2.74,2.61,2.62,167600
Flexsteel Industries Inc.,FLXS,20110103,17.95,18.37,17.33,17.96,18900
First Mariner Bancorp,FMAR,20110103,0.44,0.45,0.43,0.43,23700
First Midwest Bancorp Inc.,FMBI,20110103,11.69,12.12,11.65,12.01,763800
Focus Media Holding Limited,FMCN,20110103,22.15,22.86,22.15,22.75,836800
FirstMerit Corporation,FMER,20110103,20,20.48,20,20.31,544100
First M & F Corporation,FMFC,20110103,3.66,3.71,3.66,3.71,400
FNB United Corp.,FNBN,20110103,0.33,0.36,0.33,0.34,32300
Fundtech Ltd.,FNDT,20110103,16.25,16.55,16.25,16.49,20800
First Niagara Financial Group Inc.,FNFG,20110103,14.16,14.3,14.09,14.25,2958100
Financial Engines Inc.,FNGN,20110103,19.85,20.05,19.42,19.84,127900
First Bancorp Inc (ME),FNLC,20110103,15.9,15.95,15.8,15.86,32600
Finisar Corporation,FNSR,20110103,30.2,31.67,30.15,30.6,4870400
Amicus Therapeutics Inc.,FOLD,20110103,4.58,4.69,4.56,4.56,54000
Fonar Corporation,FONR,20110103,1.29,1.35,1.28,1.3,36200
Forward Industries Inc.,FORD,20110103,3.13,3.18,3.02,3.08,34800
FormFactor Inc.,FORM,20110103,8.64,8.9,8.62,8.83,671100
Forrester Research Inc.,FORR,20110103,35.21,36.53,35.16,35.9,110700
Formula Systems (1985) Ltd.,FORTY,20110103,19.71,19.83,19.2,19.7,32500
Fossil Inc.,FOSL,20110103,71.62,72.82,71.23,72.69,599400
FPB Bancorp Inc.,FPBI,20110103,1.01,1.05,0.92,0.95,3900
First Place Financial Corp.,FPFC,20110103,2.59,2.9,2.59,2.87,22900
FPIC Insurance Group Inc.,FPIC,20110103,37.4,38.1,37.19,37.78,52500
First PacTrust Bancorp Inc.,FPTB,20110103,13.39,13.75,13.32,13.75,139800
Republic First Bancorp Inc.,FRBK,20110103,2.47,2.54,2.47,2.5,51100
First Republic Preferred Capital Corporation,FRCCO,20110103,24.75,24.8,24.72,24.8,10000
Fred's Inc.,FRED,20110103,13.93,14.29,13.86,14.07,160800
FreeSeas Inc.,FREE,20110103,3.77,3.8,3.72,3.75,6300
First Merchants Corporation,FRME,20110103,8.92,9.18,8.92,9.17,99700
Force Protection Inc.,FRPT,20110103,5.5,5.71,5.5,5.63,420400
Fidelity Bancorp Inc.,FSBI,20110103,5.63,5.63,5.6,5.61,1500
First South Bancorp Inc,FSBK,20110103,6.51,6.61,6.37,6.56,45600
Fisher Communications Inc.,FSCI,20110103,23.08,23.63,22.15,23.45,32600
First Savings Financial Group Inc.,FSFG,20110103,14.65,14.96,14.65,14.96,1400
First Security Group Inc.,FSGI,20110103,0.93,1.2,0.93,1.12,222300
FSI International Inc.,FSII,20110103,4.42,4.61,4.37,4.41,1056800
Fushi Copperweld Inc.,FSIN,20110103,8.95,9.2,8.81,8.87,386700
First Solar Inc.,FSLR,20110103,131.85,133.2,131.73,132.78,1078900
FirstService Corporation,FSRV,20110103,30.51,30.71,30.46,30.61,5900
L.B. Foster Company,FSTR,20110103,41.02,41.54,40.5,40.77,99300
Fuel Systems Solutions Inc.,FSYS,20110103,29.93,30.42,29.63,30.36,242300
Fuel Tech Inc.,FTEK,20110103,10.01,11.08,9.94,10.8,639900
Funtalk China Holdings Limited,FTLK,20110103,5.71,5.72,5.45,5.47,56900
Fortinet Inc.,FTNT,20110103,32.61,33.39,32.47,33.1,503700
FiberTower Corporation,FTWR,20110103,4.52,4.63,4.43,4.59,114100
1st United Bancorp Inc. (FL),FUBC,20110103,6.92,7.1,6.91,7.04,188600
SMF Energy Corporation,FUEL,20110103,1.46,1.46,1.36,1.42,28400
Full Circle Capital Corporation,FULL,20110103,8.63,8.7,8.08,8.54,16500
Fulton Financial Corporation,FULT,20110103,10.44,10.55,10.43,10.47,1481700
First United Corporation,FUNC,20110103,3.5,3.52,3.35,3.52,14500
Royce Focus Trust Inc.,FUND,20110103,7.58,7.7,7.58,7.68,28600
Fuqi International Inc.,FUQI,20110103,6.46,6.48,6.27,6.29,424100
Furiex Pharmaceuticals Inc.,FURX,20110103,14.61,15.1,14.5,15,55200
Foster Wheeler AG.,FWLT,20110103,34.77,35.56,34.68,35.32,2231500
Forward Air Corporation,FWRD,20110103,28.39,29.13,28.39,28.69,100200
Fox Chase Bancorp Inc.,FXCB,20110103,11.94,11.94,11.85,11.87,65000
FX Energy Inc.,FXEN,20110103,6.2,6.39,6.17,6.38,245700
German American Bancorp Inc.,GABC,20110103,18.58,18.88,18.53,18.76,17600
Le Gaga Holdings Limited,GAGA,20110103,8.47,8.47,8.06,8.12,30700
Global-Tech Advanced Innovations Inc.,GAI,20110103,9.11,9.11,9.11,9.11,100
Gaiam Inc.,GAIA,20110103,7.58,7.8,7.15,7.67,37700
Gladstone Investment Corporation,GAIN,20110103,7.71,7.84,7.71,7.83,53500
Shanda Games Limited,GAME,20110103,6.43,6.61,6.43,6.58,807800
StealthGas Inc.,GASS,20110103,8.24,8.5,8,8.14,187600
Glacier Bancorp Inc.,GBCI,20110103,15.29,15.8,15.29,15.52,424800
Golub Capital BDC Inc.,GBDC,20110103,17.35,17.72,17.26,17.6,51400
Global Indemnity plc,GBLI,20110103,20.44,21.14,20.33,21,21500
Guaranty Bancorp,GBNK,20110103,1.42,1.6,1.4,1.59,97500
Greene County Bancorp Inc.,GCBC,20110103,19.46,19.46,18.76,18.76,200
Granite City Food And Brewery Ltd.,GCFB,20110103,2.4,3.7,2.4,2.85,65800
Globecomm Systems Inc.,GCOM,20110103,10.11,10.2,9.94,10.07,52200
Global Education & Technology Group Ltd,GEDU,20110103,10.29,10.47,9.63,10.15,104600
Gencor Industries Inc.,GENC,20110103,7.16,7.29,7.16,7.2,1100
Genetic Technologies Ltd,GENE,20110103,1,1.12,1,1.12,1800
Gentium SpA,GENT,20110103,7.12,7.13,6.94,7.06,26300
Genzyme Corporation,GENZ,20110103,71.56,71.78,71.45,71.78,1833700
GeoResources Inc.,GEOI,20110103,22.51,23.23,22.51,23.13,115600
GeoEye Inc.,GEOY,20110103,42.85,43.06,41.99,42.04,130000
Geron Corporation,GERN,20110103,5.22,5.28,5.16,5.26,1654400
Guaranty Federal Bancshares Inc.,GFED,20110103,4.66,4.76,4.66,4.76,200
General Finance Corporation,GFN,20110103,1.91,2.1,1.91,2,8200
General Finance Corporation,GFNCL,20110103,2.22,2.22,2.22,2.22,800
Gulf Resources Inc.,GFRE,20110103,10.73,10.98,10.51,10.56,206400
Grupo Financiero Galicia S.A.,GGAL,20110103,15.4,16.31,15.39,16.04,590800
Genomic Health Inc.,GHDX,20110103,21.45,22.1,20.79,22.01,190100
Gulf Island Fabrication Inc.,GIFI,20110103,28.51,29.95,28.5,29.79,58100
Giga-tronics Incorporated,GIGA,20110103,2.7,2.77,2.7,2.77,9300
GigaMedia Limited,GIGM,20110103,1.48,1.52,1.47,1.51,532500
G-III Apparel Group LTD.,GIII,20110103,35.06,36.3,35.01,35.39,179000
Gilead Sciences Inc.,GILD,20110103,36.64,37.23,36.55,36.58,9435200
Gilat Satellite Networks Ltd.,GILT,20110103,5.06,5.25,5,5.14,35200
Given Imaging Ltd.,GIVN,20110103,14.71,15,14.7,14.75,32300
Geeknet Inc.,GKNT,20110103,25.07,25.38,24.2,24.39,17600
G&K Services Inc.,GKSR,20110103,31.89,31.89,30.98,31.37,71300
Gladstone Capital Corporation,GLAD,20110103,11.57,11.82,11.55,11.59,95400
Global Crossing Ltd.,GLBC,20110103,13.06,13.56,12.96,13.37,83000
Global Industries Ltd.,GLBL,20110103,6.99,7.12,6.97,6.98,582400
Globus Maritime Limited,GLBS,20110103,9.95,9.95,9,9.73,8500
Glen Burnie Bancorp,GLBZ,20110103,8.45,8.75,8.45,8.75,1000
Gleacher & Company Inc.,GLCH,20110103,2.4,2.51,2.39,2.51,386900
Golden Enterprises Inc.,GLDC,20110103,3.44,3.5,3.35,3.35,2200
Great Lakes Dredge & Dock Corporation,GLDD,20110103,7.47,7.55,7.45,7.48,444100
GLG Life Tech Corp,GLGL,20110103,10.5,10.75,10.5,10.65,5400
Golar LNG Limited,GLNG,20110103,15.18,15.43,15.04,15.31,245500
GlobalOptions Group Inc.,GLOI,20110103,2.48,2.48,2.45,2.46,7000
Global Power Equipment Group Inc,GLPW,20110103,23.5,23.5,22.6,23.3,94200
Greenlight Capital Re Ltd.,GLRE,20110103,27.12,27.35,26.85,27.14,199600
Glu Mobile Inc.,GLUU,20110103,2.08,2.14,1.92,2.03,255500
Gordmans Stores Inc.,GMAN,20110103,16.06,17.95,15.75,17.6,36300
Green Mountain Coffee Roasters Inc.,GMCR,20110103,33.04,35.21,33.03,34.45,3976200
GeoMet Inc.,GMET,20110103,1.19,1.35,1.19,1.31,327600
GeoMet Inc.,GMETP,20110103,10.5,10.5,10.35,10.5,13600
GameTech International Inc.,GMTC,20110103,0.35,0.39,0.32,0.34,84700
General Communication Inc.,GNCMA,20110103,12.75,13.43,12.75,13.12,189300
Global Traffic Network Inc.,GNET,20110103,9.29,9.64,9.29,9.6,63000
GenMark Diagnostics Inc.,GNMK,20110103,4.2,5.29,4.2,4.69,10500
Complete Genomics Inc.,GNOM,20110103,7.52,8,7.5,7.89,240500
Gentex Corporation,GNTX,20110103,29.91,30.37,29.9,30.08,1170900
GenVec Inc.,GNVC,20110103,0.57,0.59,0.54,0.55,799900
Randgold Resources Limited,GOLD,20110103,82.59,83.32,81.38,81.6,594700
Golfsmith International Holdings Inc.,GOLF,20110103,2.44,2.55,2.44,2.55,1600
Gladstone Commercial Corporation,GOOD,20110103,18.84,19.21,18.78,18.97,27300
Gladstone Commercial Corporation,GOODO,20110103,24.77,24.77,24.5,24.5,600
Gladstone Commercial Corporation,GOODP,20110103,25.1,25.1,25.1,25.1,200
Google Inc.,GOOG,20110103,596.48,605.59,596.48,604.35,2366200
Gaming Partners International Corporation,GPIC,20110103,6.45,6.45,6.25,6.25,4800
Gulfport Energy Corporation,GPOR,20110103,21.81,21.95,21.43,21.46,269800
Guanwei Recycling Corp.,GPRC,20110103,3.59,4.2,3.5,3.65,259600
Green Plains Renewable Energy Inc.,GPRE,20110103,11.34,11.5,11.1,11.31,270800
Gen-Probe Incorporated,GPRO,20110103,58.73,60.44,58.68,59.4,378900
Bank of Granite Corporation,GRAN,20110103,0.57,0.58,0.55,0.55,45900
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund,GRID,20110103,31.99,32.18,31.98,32.05,5900
Griffin Land & Nurseries Inc.,GRIF,20110103,32.38,32.99,31.74,32.68,9500
GrayMark Healthcare Inc.,GRMH,20110103,0.74,0.75,0.69,0.69,125300
Garmin Ltd.,GRMN,20110103,31.2,31.7,30.96,31.21,1344500
Green Bankshares Inc.,GRNB,20110103,3.44,3.58,3.21,3.48,78700
U.S. Global Investors Inc.,GROW,20110103,7.98,8.19,7.93,8.19,84600
China Grentech Corporation Limited,GRRF,20110103,3.18,3.2,3.01,3.14,108200
GRAVITY Co. Ltd.,GRVY,20110103,1.72,1.72,1.67,1.68,38100
Globalstar Inc.,GSAT,20110103,1.49,1.49,1.46,1.49,217300
Great Southern Bancorp Inc.,GSBC,20110103,23.76,24.32,23.76,24.24,11600
GSI Commerce Inc.,GSIC,20110103,23.43,23.71,23.2,23.21,1164500
GSI Technology Inc.,GSIT,20110103,8.43,8.43,8.08,8.28,135600
Globe Specialty Metals Inc.,GSM,20110103,17.42,17.48,17.14,17.27,560600
Global Sources Ltd.,GSOL,20110103,9.39,9.93,9.39,9.84,107000
Global Defense Technology and Systems Inc.,GTEC,20110103,16.83,17.16,16.83,17.11,56400
Good Times Restaurants Inc.,GTIMD,20110103,2.07,2.07,2,2,300
Gentiva Health Services Inc.,GTIV,20110103,26.81,27.2,26,27.06,135500
Chart Industries Inc.,GTLS,20110103,34.29,37.06,34.11,36.45,637300
GTSI Corp.,GTSI,20110103,4.7,4.79,4.7,4.7,12100
GTx Inc.,GTXI,20110103,2.68,2.7,2.6,2.67,117700
Guidance Software Inc.,GUID,20110103,7.2,7.2,7,7.03,23900
WisdomTree Middle East Dividend Fund,GULF,20110103,17.21,17.25,17.15,17.23,10900
Genoptix Inc.,GXDX,20110103,19.21,19.62,19.21,19.31,342500
Gyrodyne Company of America Inc.,GYRO,20110103,82.94,82.94,82,82,500
Hawaiian Holdings Inc.,HA,20110103,7.86,8,7.86,7.92,445200
Hanmi Financial Corporation,HAFC,20110103,1.18,1.22,1.15,1.2,1003800
The Hain Celestial Group Inc.,HAIN,20110103,27.17,27.47,27.1,27.18,228600
Hallmark Financial Services Inc.,HALL,20110103,9.09,9.25,9.09,9.18,21200
Halozyme Therapeutics Inc.,HALO,20110103,7.87,8,7.81,7.9,462000
Hansen Natural Corporation,HANS,20110103,52.65,54.05,52.65,53.55,767600
Harleysville Savings Bank,HARL,20110103,14.73,14.9,14.67,14.9,2800
Hasbro Inc.,HAS,20110103,47.75,47.75,46,46.63,2466500
Hastings Entertainment Inc.,HAST,20110103,6.14,6.22,5.74,5.87,76000
Hauppauge Digital Inc.,HAUP,20110103,2.24,2.24,2.14,2.2,134100
New York Community Bancorp Inc.,HAVNP,20110103,11.96,11.98,11.96,11.96,900
Seahawk Drilling Inc.,HAWK,20110103,9.1,9.18,8.37,8.6,287500
Haynes International Inc.,HAYN,20110103,42.74,43.21,42.22,42.75,46400
Huntington Bancshares Incorporated,HBAN,20110103,6.97,7.12,6.96,7.11,23817400
Huntington Bancshares Incorporated,HBANP,20110103,1100,1100,1095,1098,300
Home Bancorp Inc.,HBCP,20110103,13.89,13.89,13.75,13.81,9300
Hancock Holding Company,HBHC,20110103,35.31,35.57,35,35.38,587700
Harvard Bioscience Inc.,HBIO,20110103,4.08,4.1,4.05,4.08,42800
Horizon Bancorp (IN),HBNC,20110103,26.06,26.85,26.05,26.31,1300
Hampden Bancorp Inc.,HBNK,20110103,11.33,11.55,11.33,11.42,8600
Heritage Financial Group,HBOS,20110103,12.31,12.5,12.3,12.35,61500
Hudson City Bancorp Inc.,HCBK,20110103,12.83,12.97,12.82,12.92,2770100
Heritage-Crystal Clean Inc.,HCCI,20110103,10.02,10.26,9.94,9.99,5100
Homeowners Choice Inc.,HCII,20110103,8.22,8.26,7.97,8.11,5600
The Hackett Group Inc.,HCKT,20110103,3.5,3.71,3.47,3.66,84200
Healthcare Services Group Inc.,HCSG,20110103,16.43,16.55,15.9,16.43,293200
Hardinge Inc.,HDNG,20110103,9.72,9.72,9.59,9.6,6200
Hudson Technologies Inc.,HDSN,20110103,1.64,1.67,1.6,1.63,232200
SmartHeat Inc.,HEAT,20110103,5.37,5.45,5.23,5.24,467400
H&E Equipment Services Inc.,HEES,20110103,11.75,12.06,11.68,11.97,34500
Helen of Troy Limited,HELE,20110103,30.11,30.86,29.85,30.67,104100
Heritage Oaks Bancorp,HEOP,20110103,3.3,3.32,3.27,3.32,1700
Hercules Offshore Inc.,HERO,20110103,3.52,3.72,3.5,3.68,3524400
Ener1 Inc,HEV,20110103,3.86,3.87,3.76,3.79,847700
HopFed Bancorp Inc.,HFBC,20110103,9.01,9.07,9,9.03,16500
Home Federal Bancorp Inc. of Louisiana,HFBLD,20110103,11.8,11.85,11.76,11.85,12800
HF Financial Corp.,HFFC,20110103,10.88,10.88,10.56,10.66,500
Heritage Financial Corporation,HFWA,20110103,13.9,14.12,13.89,13.96,250300
Harleysville Group Inc.,HGIC,20110103,36.97,37.48,36.97,37.39,28400
China HGS Real Estate Inc.,HGSH,20110103,2.94,3.02,2.9,3,8100
Human Genome Sciences Inc.,HGSI,20110103,24.06,24.45,24.05,24.05,1724400
Hudson Highland Group Inc.,HHGP,20110103,5.86,6.03,5.84,5.93,35600
Hibbett Sports Inc.,HIBB,20110103,37.45,38.04,37.18,37.8,317700
Hingham Institution for Savings,HIFS,20110103,46,46,43.01,43.1,900
Highway Holdings Limited,HIHO,20110103,3.57,3.82,3.51,3.82,33800
Dot Hill Systems Corporation,HILL,20110103,1.75,1.79,1.72,1.79,91700
Himax Technologies Inc.,HIMX,20110103,2.4,2.47,2.37,2.4,717700
Hi-Tech Pharmacal Co. Inc.,HITK,20110103,25.04,25.59,24.88,25.01,97600
Hittite Microwave Corporation,HITT,20110103,61.62,62.95,61.25,62.09,108800
Harmonic Inc.,HLIT,20110103,8.65,8.87,8.63,8.71,926300
Heelys Inc.,HLYS,20110103,3.07,3.18,3.05,3.06,132200
Home Inns & Hotels Management Inc.,HMIN,20110103,41.47,41.47,39.58,39.7,543500
Helios & Matheson North America Inc.,HMNA,20110103,0.84,1,0.78,0.95,66100
HMN Financial Inc.,HMNF,20110103,2.97,2.98,2.97,2.98,500
Hampton Roads Bankshares Inc,HMPR,20110103,0.53,0.59,0.53,0.58,1274300
HMS Holdings Corp,HMSY,20110103,64.93,66.19,64.49,65.3,151100
Hallador Energy Company,HNRG,20110103,10.1,10.59,10.1,10.43,8100
Hansen Medical Inc.,HNSN,20110103,1.48,1.69,1.47,1.63,1301600
Hooker Furniture Corporation,HOFT,20110103,14.14,14.47,14.06,14.39,20000
Zhongpin Inc.,HOGS,20110103,20.5,20.5,19.88,20.15,116300
Hoku Corporation,HOKU,20110103,2.68,2.75,2.55,2.6,194700
Hollysys Automation Technologies Ltd.,HOLI,20110103,15.3,16.14,15.3,16.08,417300
Hollywood Media Corp.,HOLL,20110103,1.72,1.77,1.62,1.76,162900
Hologic Inc.,HOLX,20110103,18.82,19.2,18.82,19.12,2336600
Home BancShares Inc.,HOMB,20110103,22.28,23,22.19,22.97,63800
Home Federal Bancorp Inc.,HOME,20110103,12.33,12.78,12.21,12.74,83900
Craft Brewers Alliance Inc,HOOK,20110103,7.42,7.98,7.32,7.79,93600
Hot Topic Inc.,HOTT,20110103,6.34,6.37,6.18,6.23,630000
Hovnanian Enterprises Inc,HOVNP,20110103,5.81,6.18,5.74,5.77,1500
Huntington Preferred Capital Inc.,HPCCP,20110103,26.54,26.54,26.23,26.23,1600
Hong Kong Highpower Technology,HPJ,20110103,3.3,3.35,3.24,3.25,76900
Harris Interactive Inc.,HPOL,20110103,1.21,1.22,1.16,1.2,92700
Harbin Electric Inc.,HRBN,20110103,17.4,17.63,17.34,17.46,290500
Herley Industries Inc.,HRLY,20110103,17.5,17.9,17.49,17.76,34600
Horizon Technology Finance Corporation,HRZN,20110103,14.55,14.9,14.47,14.9,39500
HiSoft Technology International Limited,HSFT,20110103,30.72,30.8,29.5,30,261800
Henry Schein Inc.,HSIC,20110103,62.05,64.46,62,62.78,995400
Heidrick & Struggles International Inc.,HSII,20110103,29.05,29.8,28.97,29.74,100300
Heska Corporation,HSKAD,20110103,4.66,5.25,4.66,4.84,52500
HSN Inc.,HSNI,20110103,30.92,31.57,30.79,31.47,224800
HealthStream Inc.,HSTM,20110103,8.1,8.47,8.07,8.13,196200
HSW International Inc.,HSWI,20110103,4.12,4.12,4.12,4.12,800
Heritage Commerce Corp,HTBK,20110103,4.62,4.7,4.5,4.51,120100
Hutchinson Technology Incorporated,HTCH,20110103,3.8,3.8,3.53,3.57,377700
Hickory Tech Corporation,HTCO,20110103,9.65,9.7,9.56,9.59,23700
Hercules Technology Growth Capital Inc.,HTGC,20110103,10.54,10.73,10.5,10.69,252200
China Lodging Group Limited,HTHT,20110103,21.96,22.72,21.89,22.62,213000
Heartland Express Inc.,HTLD,20110103,16.29,16.46,16.2,16.29,544200
Heartland Financial USA Inc.,HTLF,20110103,17.69,18.38,17.67,18.26,26700
Heartware International Inc.,HTWR,20110103,87.51,87.81,84.64,87.31,122300
Hub Group Inc.,HUBG,20110103,35.63,37.18,35.63,37.05,274600
Hughes Communications Inc,HUGH,20110103,40.99,42.71,40.46,42.35,29800
Hurco Companies Inc.,HURC,20110103,23.75,24.26,23.75,24.26,13400
Huron Consulting Group Inc.,HURN,20110103,26.73,27.25,26.65,26.68,65100
Hudson Valley Holding Corp.,HUVL,20110103,24.58,24.99,24.44,24.75,36300
Healthways Inc.,HWAY,20110103,11.19,11.54,11.18,11.42,184000
Hawthorn Bancshares Inc.,HWBK,20110103,9,9.03,8.7,8.7,2800
Houston Wire & Cable Company,HWCC,20110103,13.33,13.78,13.3,13.46,95000
Hawkins Inc.,HWKN,20110103,44.78,45.4,44.13,44.55,60900
Hydrogenics Corporation,HYGS,20110103,3.75,3.8,3.67,3.8,11700
IAC/InterActiveCorp,IACI,20110103,29,30.15,28.98,30.04,1165000
Integra LifeSciences Holdings Corporation,IART,20110103,46.82,48.66,46.77,48.42,221700
iShares NASDAQ Biotechnology Index Fund,IBB,20110103,93.91,95.13,93.84,94.29,432700
Intervest Bancshares Corp.,IBCA,20110103,2.93,3.15,2.81,3.09,110900
Independent Bank Corporation,IBCP,20110103,1.37,1.4,1.28,1.36,70600
IBERIABANK Corporation,IBKC,20110103,60.56,60.57,59.19,59.73,191800
Interactive Brokers Group Inc.,IBKR,20110103,17.84,18.03,17.78,18,319600
Integra Bank Corporation,IBNK,20110103,0.78,0.84,0.73,0.84,87000
International Bancshares Corporation,IBOC,20110103,20.47,20.92,20.01,20.66,392300
icad inc.,ICAD,20110103,1.4,1.4,1.36,1.38,69400
ImmuCell Corporation,ICCC,20110103,3.21,3.21,3.2,3.2,1100
ICF International Inc.,ICFI,20110103,25.72,26.21,25.72,26.06,103100
Internet Capital Group Inc.,ICGE,20110103,14.35,14.5,14.12,14.31,173800
Icagen Inc.,ICGN,20110103,1.78,1.85,1.76,1.77,162000
interCLICK Inc.,ICLK,20110103,5.44,5.5,5.28,5.32,138500
iShares S&P Global Clean Energy Index Fund,ICLN,20110103,16.11,16.17,15.85,16.07,21100
ICON plc,ICLR,20110103,22.11,22.23,21.8,21.87,67700
ICO Global Communications Holdings Limited DE,ICOG,20110103,1.54,1.64,1.51,1.61,172800
Iconix Brand Group Inc.,ICON,20110103,19.48,20.12,19.48,20.02,1121000
ICOP Digital Inc.,ICOP,20110103,0.54,0.54,0.46,0.49,100800
ICU Medical Inc.,ICUI,20110103,36.48,36.93,36.22,36.42,73700
InterDigital Inc.,IDCC,20110103,42.29,42.95,41.88,42.55,743700
Idenix Pharmaceuticals Inc.,IDIX,20110103,5.1,5.11,4.97,5.06,72500
Idera Pharmaceuticals Inc.,IDRA,20110103,2.9,2.96,2.88,2.89,12900
Industrial Services of America Inc.,IDSA,20110103,12.34,12.34,12.07,12.28,46200
I.D. Systems Inc.,IDSY,20110103,3.41,3.45,3.36,3.41,31200
Integrated Device Technology Inc.,IDTI,20110103,6.68,6.81,6.68,6.73,1312100
IDEXX Laboratories Inc.,IDXX,20110103,70.12,71.08,69.63,69.75,463400
Integrated Electrical Services Inc.,IESC,20110103,3.6,3.6,3.5,3.55,7300
iShares FTSE EPRA/NAREIT Asia Index Fund,IFAS,20110103,32.24,32.24,32.11,32.19,38800
iShares FTSE EPRA/NAREIT Europe Index Fund,IFEU,20110103,30.17,30.2,30.17,30.2,900
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund,IFGL,20110103,31.7,31.73,31.41,31.62,47900
iShares FTSE EPRA/NAREIT North America Index Fund,IFNA,20110103,41.45,41.6,40.25,40.25,4400
InfoSonics Corp,IFON,20110103,0.77,0.8,0.74,0.8,18300
Interface Inc.,IFSIA,20110103,15.99,16.36,15.89,16.2,303800
iShares FTSE Developed Small Cap ex-North America Index Fund,IFSM,20110103,39.08,39.11,38.93,39,87400
Internet Gold Golden Lines Ltd.,IGLD,20110103,33.82,34.8,33.82,34.72,20700
iGo Inc,IGOI,20110103,3.87,3.87,3.68,3.71,401900
iShares S&P/Citigroup International Treasury Bond Fund,IGOV,20110103,102.13,102.38,101.86,102.3,24100
iGATE Corporation,IGTE,20110103,20.1,20.38,19.69,19.77,573900
Information Services Group Inc.,III,20110103,2.1,2.22,2.04,2.15,175500
Information Services Group Inc.,IIIIU,20110103,2.27,2.27,2.04,2.2,13200
Information Services Group Inc.,IIIIW,20110103,0.009,0.009,0.0067,0.0067,1046200
Insteel Industries Inc.,IIIN,20110103,12.64,13.08,12.64,12.98,80800
Internet Initiative Japan Inc.,IIJI,20110103,6.95,7.04,6.95,7,9100
Interval Leisure Group Inc.,IILG,20110103,16.21,16.79,16.21,16.54,135100
IntriCon Corporation,IIN,20110103,3.91,4.24,3.91,4.21,10500
II-VI Incorporated,IIVI,20110103,46.66,48.68,46.26,48.06,99600
Ikanos Communications Inc.,IKAN,20110103,1.32,1.45,1.3,1.43,585600
Ikonics Corporation,IKNX,20110103,7.49,7.49,7.49,7.49,100
Illumina Inc.,ILMN,20110103,64.05,66.16,64.03,64.34,1202800
Imax Corporation,IMAX,20110103,28.25,29.1,27.3,28.47,3662700
ImmunoGen Inc.,IMGN,20110103,9.35,9.69,9.33,9.63,515100
Ingles Markets Incorporated,IMKTA,20110103,19.31,20,19.31,19.88,78300
Immersion Corporation,IMMR,20110103,6.75,6.84,6.33,6.35,259500
Immunomedics Inc.,IMMU,20110103,3.58,3.65,3.55,3.59,357500
ChipMOS TECHNOLOGIES (Bermuda) LTD.,IMOS,20110103,1.53,1.59,1.49,1.58,587100
Imris Inc,IMRS,20110103,6.1,6.15,5.66,5.99,424800
Internap Network Services Corporation,INAP,20110103,6.1,6.26,6.03,6.06,251400
Indiana Community Bancorp,INCB,20110103,16.97,16.97,15.35,15.46,8100
Incyte Corporation,INCY,20110103,16.56,16.72,16.34,16.52,2970300
Independent Bank Corp.,INDB,20110103,27.4,28.43,27.4,28.26,69900
iShares S&P India Nifty 50 Index Fund,INDY,20110103,31.49,31.73,31.36,31.67,107600
Informatica Corporation,INFA,20110103,44.71,45.75,44.52,45.52,936700
Infinity Pharmaceuticals Inc.,INFI,20110103,6.01,6.1,5.92,6.01,33700
Infinera Corporation,INFN,20110103,10.4,10.69,10.28,10.58,1248000
Infosys Technologies Limited,INFY,20110103,76.81,77.92,76.81,77.53,688000
Inhibitex Inc.,INHX,20110103,2.64,2.85,2.64,2.8,395200
Interactive Intelligence Inc.,ININ,20110103,26.64,27.22,26.46,26.86,81300
IntegraMed America Inc.,INMD,20110103,8.85,8.98,8.66,8.76,73300
Innotrac Corporation,INOC,20110103,1.28,1.32,1.28,1.31,700
Innodata Isogen Inc,INOD,20110103,2.88,3.01,2.87,3,41400
Interphase Corporation,INPH,20110103,1.81,1.89,1.8,1.89,13400
Insmed Inc.,INSM,20110103,0.65,0.65,0.64,0.64,481200
InfoSpace Inc.,INSP,20110103,8.38,8.46,8.3,8.42,169900
Insituform Technologies Inc.,INSU,20110103,26.9,28.59,26.19,28.22,314600
InsWeb Corporation,INSW,20110103,8.25,8.6,8.16,8.6,37800
Intel Corporation,INTC,20110103,21.01,21.05,20.78,20.85,58223700
The Intergroup Corporation,INTG,20110103,21.7,22.5,21.69,22.5,800
International Assets Holding Corporation,INTL,20110103,23.57,24.1,23.28,23.97,54800
inTest Corporation,INTT,20110103,2.57,2.78,2.56,2.71,159600
Intuit Inc.,INTU,20110103,49.68,50.54,49.68,49.83,3190200
Intersections Inc.,INTX,20110103,10.11,10.5,10.05,10.33,21200
Identive Group Inc.,INVE,20110103,2.5,2.5,2.41,2.41,41400
InnerWorkings Inc.,INWK,20110103,6.63,6.81,6.52,6.66,157100
INX Inc.,INXI,20110103,6.27,6.5,6.22,6.28,5100
Innospec Inc.,IOSP,20110103,20.46,21.19,20.43,20.68,54600
Inter Parfums Inc.,IPAR,20110103,19,19.3,18.92,19.23,87600
iPass Inc.,IPAS,20110103,1.27,1.34,1.26,1.33,183500
Infinity Property and Casualty Corporation,IPCC,20110103,63.96,63.97,62.44,63.06,48900
Intellipharmaceutics International Inc.,IPCI,20110103,2.97,2.97,2.76,2.85,10600
IPC The Hospitalist Company Inc.,IPCM,20110103,39.43,41.2,39.43,40.99,243600
IPG Photonics Corporation,IPGP,20110103,31.83,32.84,31.7,32.03,170900
Innophos Holdings Inc.,IPHS,20110103,36.48,37.44,36.42,37,99500
Imperial Sugar Company,IPSU,20110103,13.25,13.35,13.07,13.28,154800
Impax Laboratories Inc.,IPXL,20110103,20.48,21.28,20.42,21.08,601100
iRobot Corporation,IRBT,20110103,25.26,25.37,25,25.26,294800
Iridium Communications Inc,IRDM,20110103,8.28,8.38,8.18,8.21,546800
Iridium Communications Inc,IRDMW,20110103,2.49,2.49,2.39,2.43,7500
Iridium Communications Inc,IRDMZ,20110103,1.4,1.4,1.4,1.4,100
Investors Real Estate Trust,IRET,20110103,9.01,9.08,8.96,9.06,367500
Investors Real Estate Trust,IRETP,20110103,26.45,26.45,26.45,26.45,400
IRIS International Inc.,IRIS,20110103,10.28,10.65,10.28,10.53,34400
IRIDEX Corporation,IRIX,20110103,3.86,3.91,3.83,3.86,2000
Ironwood Pharmaceuticals Inc.,IRWD,20110103,10.42,10.46,10.17,10.42,107100
Investors Bancorp Inc.,ISBC,20110103,13.01,13.46,13.01,13.44,177100
International Speedway Corporation,ISCA,20110103,26.58,26.65,26.32,26.54,78800
iShares S&P/Citigroup 1-3 Year International Treasury Bond Fund,ISHG,20110103,103.84,104.43,103.84,104.25,6700
Insignia Systems Inc.,ISIG,20110103,6.52,6.55,6.45,6.5,3700
Intersil Corporation,ISIL,20110103,15.1,15.19,14.6,14.67,5094900
Isis Pharmaceuticals Inc.,ISIS,20110103,10.2,10.33,10.04,10.29,457100
Isle of Capri Casinos Inc.,ISLE,20110103,10.35,10.54,10.35,10.45,83700
Image Sensing Systems Inc.,ISNS,20110103,13.01,13.25,12.58,13.01,5100
Inspire Pharmaceuticals Inc.,ISPH,20110103,3.76,3.86,3.43,3.47,23685800
Intuitive Surgical Inc.,ISRG,20110103,262,271.42,261.8,269,687000
Isramco Inc.,ISRL,20110103,90,90,81.6,82.75,5100
Innovative Solutions and Support Inc.,ISSC,20110103,5.69,6.02,5.69,5.9,29200
Integrated Silicon Solution Inc.,ISSI,20110103,8.08,8.48,8.08,8.46,477300
ISTA Pharmaceuticals Inc.,ISTA,20110103,5.21,5.35,5.19,5.19,107700
Integral Systems Inc.,ISYS,20110103,10,10.28,9.92,10.21,72000
Investors Title Company,ITIC,20110103,31.62,31.62,30.87,30.97,1000
InterMune Inc.,ITMN,20110103,36.77,37.93,36.1,37.91,1378500
Itron Inc.,ITRI,20110103,55.94,56,54.9,55.03,408200
Ituran Location and Control Ltd.,ITRN,20110103,17.61,18.02,17.61,17.8,17100
Intevac Inc.,IVAC,20110103,14.13,15.1,14.11,14.69,105700
Ivanhoe Energy Inc.,IVAN,20110103,2.81,2.97,2.76,2.97,2074500
IXYS Corporation,IXYS,20110103,11.79,12.07,11.62,11.87,80400
Jack In The Box Inc.,JACK,20110103,21.3,21.69,21.27,21.49,312600
LJ International Inc.,JADE,20110103,3.89,4,3.85,3.94,267100
JAKKS Pacific Inc.,JAKK,20110103,18.33,18.91,18.3,18.8,138600
JA Solar Holdings Co. Ltd.,JASO,20110103,7.05,7.19,7.01,7.05,6396300
J. Alexander's Corporation,JAX,20110103,5.25,5.25,5.11,5.25,79700
Jazz Pharmaceuticals Inc.,JAZZ,20110103,19.82,20.15,19.75,19.96,280300
J.B. Hunt Transport Services Inc.,JBHT,20110103,41.17,42.29,41.17,41.64,1614400
JetBlue Airways Corporation,JBLU,20110103,6.71,6.97,6.67,6.93,4465100
John B. Sanfilippo & Son Inc.,JBSS,20110103,12.5,12.5,12.28,12.36,48700
Jacada Ltd.,JCDA,20110103,4.1,4.14,4,4.01,17100
j2 Global Communications Inc,JCOM,20110103,29.49,29.99,29.2,29.69,224400
Communications Systems Inc.,JCS,20110103,14.12,14.34,13.4,13.82,88200
Jewett-Cameron Trading Company,JCTCF,20110103,9.05,9.3,8.99,9.1,3500
JDA Software Group Inc.,JDAS,20110103,28.21,28.99,28.14,28.54,243100
JDS Uniphase Corporation,JDSU,20110103,14.74,15.18,14.7,14.95,7399600
Jefferson Bancshares Inc.,JFBI,20110103,3.24,3.24,3,3,1000
Jiangbo Pharmaceuticals Inc.,JGBO,20110103,5.48,5.65,5.41,5.51,173500
J & J Snack Foods Corp.,JJSF,20110103,48.16,49.79,48.16,49.44,93200
Jack Henry & Associates Inc.,JKHY,20110103,29.35,29.81,29.31,29.7,380400
Jamba Inc.,JMBA,20110103,2.3,2.3,2.18,2.27,598800
Jingwei International Limited,JNGW,20110103,4.05,4.05,3.95,4.01,3000
51job Inc.,JOBS,20110103,50.63,51.71,50,51.16,111900
Joe's Jeans Inc.,JOEZ,20110103,1.59,1.73,1.57,1.65,1503500
Jos. A. Bank Clothiers Inc.,JOSB,20110103,40.53,41.56,40.53,41.37,439200
Johnson Outdoors Inc.,JOUT,20110103,12.71,13.25,12.62,13,49300
Joy Global Inc.,JOYG,20110103,87.8,90.46,87.7,88.87,1660300
James River Coal Company,JRCC,20110103,25.71,26.52,25.66,25.7,1548300
China Finance Online Co. Limited,JRJC,20110103,6.7,6.7,6.57,6.58,21900
Jones Soda Co.,JSDA,20110103,1.26,1.26,1.21,1.25,318300
Jinpan International Limited,JST,20110103,10.53,11.27,10.46,11.17,236600
Coffee Holding Co. Inc.,JVA,20110103,3.85,3.85,3.77,3.78,22000
Kaiser Aluminum Corporation,KALU,20110103,50.87,51.24,50.31,50.57,88200
Kaman Corporation,KAMN,20110103,29.32,29.97,29.17,29.4,74900
Kimball International Inc.,KBALB,20110103,7.02,7.4,6.88,7.32,86300
Kohlberg Capital Corporation,KCAP,20110103,7,7.04,6.82,7,80100
Kansas City Life Insurance Company,KCLI,20110103,33.3,33.6,33.19,33.57,19700
Kelly Services Inc.,KELYA,20110103,19.03,19.95,18.84,19.79,226500
Kewaunee Scientific Corporation,KEQU,20110103,13.65,13.65,13.57,13.57,2100
Keryx Biopharmaceuticals Inc.,KERX,20110103,4.6,4.8,4.6,4.78,1222100
Keynote Systems Inc.,KEYN,20110103,14.77,15.04,14.52,14.55,44900
Keyuan Petrochemicals Inc.,KEYP,20110103,4.5,4.5,4.4,4.4,8800
The KEYW Holding Corporation,KEYW,20110103,14.86,15.54,14.86,15.38,149900
Kentucky First Federal Bancorp,KFFB,20110103,9.49,9.49,9.49,9.49,500
Kaiser Federal Financial Group Inc.,KFFG,20110103,11.58,11.68,11.25,11.68,140200
Kforce Inc.,KFRC,20110103,16.32,16.45,16.08,16.37,317200
Kingold Jewelry Inc.,KGJI,20110103,4.2,4.39,4.1,4.21,229100
Kingstone Companies Inc,KINS,19990423,3.5,3.9,3.18,3.9,8600
Kirkland's Inc.,KIRK,19990423,13.98,14.2,13.88,14.06,157200
KIT digital Inc.,KITD,19990423,16.15,16.99,16.07,16.94,570200
KLA-Tencor Corporation,KLAC,19990423,38.58,39.4,38.06,38.75,2017400
Kulicke and Soffa Industries Inc.,KLIC,19990423,7.28,7.54,7.18,7.2,2081800
KMG Chemicals Inc.,KMGB,20110103,16.74,16.86,16.58,16.75,37500
Kandi Technolgies Corp.,KNDI,20110103,5.35,5.37,5.16,5.27,273000
Kendle International Inc.,KNDL,20110103,11.07,11.47,10.97,11.33,110300
Knology Inc.,KNOL,20110103,15.72,16.06,15.72,15.96,109700
The Knot Inc.,KNOT,20110103,9.93,10.14,9.79,9.94,83200
Kensey Nash Corporation,KNSY,20110103,27.89,28.72,27.85,28.58,28900
Kenexa Corporation,KNXA,20110103,22.11,22.84,22.04,22.7,72700
Kona Grill Inc.,KONA,20110103,4.15,4.2,4.15,4.19,4400
Kingtone Wirelessinfo Solution Holding Ltd,KONE,20110103,3.41,3.51,3.32,3.32,96400
KongZhong Corporation,KONG,20110103,7.1,7.11,6.99,7,135900
THERMOGENESIS Corp.,KOOL,20110103,3.6,3.95,3.56,3.82,354200
Kopin Corporation,KOPN,20110103,4.17,4.3,4.17,4.27,195200
Koss Corporation,KOSS,20110103,4.9,5.38,4.9,5.3,9100
Kearny Financial,KRNY,20110103,8.76,8.84,8.62,8.76,35600
KSW Inc,KSW,20110103,3.65,3.68,3.56,3.66,14600
K-Swiss Inc.,KSWS,20110103,12.61,12.61,12.3,12.47,73300
Key Tronic Corporation,KTCC,20110103,5.24,5.34,5.17,5.34,61700
Key Technology Inc.,KTEC,20110103,17.06,17.28,16.99,17.28,65900
Kratos Defense & Security Solutions Inc.,KTOS,20110103,13.25,13.4,12.98,13.34,128600
Ku6 Media Co. Ltd.,KUTV,20110103,5.06,5.15,4.31,4.44,698200
KVH Industries Inc.,KVHI,20110103,12.13,12.31,11.85,12.06,149100
Louisiana Bancorp Inc.,LABC,20110103,14.63,14.72,14.51,14.51,12700
Multi-Color Corporation,LABL,20110103,19.73,20.05,19.54,19.7,29200
Lakes Entertainment Inc.,LACO,20110103,2.96,3.2,2.94,2.99,152700
Lakeland Industries Inc.,LAKE,20110103,8.53,8.8,8.53,8.6,3800
Lamar Advertising Company,LAMR,20110103,40.2,40.81,39.82,40.68,394400
Lancaster Colony Corporation,LANC,20110103,57.36,58.23,57.05,57.37,152000
Magma Design Automation Inc.,LAVA,20110103,5.03,5.05,4.85,4.9,681700
Lawson Products Inc.,LAWS,20110103,25.1,25.83,25.08,25.7,5600
Layne Christensen Company,LAYN,20110103,34.9,35.85,34.42,35.25,78700
Lakeland Bancorp Inc.,LBAI,20110103,11.14,11.6,11.1,11.55,45700
Leading Brands Inc,LBIX,20110103,2.6,2.7,2.56,2.62,23300
Liberty Global Inc.,LBTYA,20110103,35.63,36.64,35.41,36.45,1501900
Liberty Global Inc.,LBTYK,20110103,34.06,34.78,34,34.76,358400
Liberty Media Corporation,LCAPA,20110103,62.87,64.09,62.87,63.77,466300
LCA-Vision Inc.,LCAV,20110103,5.79,6.13,5.66,6.09,88000
LaserCard Corporation,LCRD,20110103,6.25,6.26,6.24,6.24,246400
LeCroy Corporation,LCRY,20110103,9.97,11.81,9.95,11.38,683800
Lifetime Brands Inc.,LCUT,20110103,14.17,14.97,14,14.85,22200
Ladish Co. Inc.,LDSH,20110103,48.95,49.89,48.83,49.74,296200
Leap Wireless International Inc.,LEAP,20110103,12.55,13.41,12.51,13.41,2351200
Lincoln Electric Holdings Inc.,LECO,20110103,66.03,67.05,65.37,66.73,126100
Market Leader Inc,LEDR,20110103,1.78,1.82,1.77,1.79,78700
SemiLEDS Corporation,LEDS,20110103,29.42,29.65,26.62,27.75,166900
Legacy Bancorp Inc.,LEGC,20110103,13.09,13.5,12.73,13.37,70200
Littelfuse Inc.,LFUS,20110103,47.12,48.88,47.12,48.44,83300
Legacy Reserves LP,LGCY,20110103,28.8,29.49,28.8,28.95,189900
Ligand Pharmaceuticals Incorporated,LGND,20110103,8.98,9.09,8.96,8.99,103800
LHC Group,LHCG,20110103,30.19,31.27,30,31.16,197000
Life Technologies Corporation,LIFE,20110103,55.78,57.1,55.7,56.69,1986400
lime energy co.,LIME,20110103,4.09,4.17,4.04,4.09,36100
Lincoln Educational Services Corporation,LINC,20110103,15.72,15.82,15.5,15.79,441200
Linn Energy LLC,LINE,20110103,37.98,38.09,37.42,37.65,921900
Liberty Media Corporation,LINTA,20110103,15.97,16.11,15.84,15.85,3645400
Liberty Media Corporation,LINTB,20110103,16,16.09,16,16.09,200
Fidelity Southern Corporation,LION,20110103,6.98,7.08,6.95,6.95,3900
Lionbridge Technologies Inc.,LIOX,20110103,3.74,3.75,3.65,3.69,209500
LiveDeal Inc.,LIVE,20110103,6.7,6.82,6.62,6.62,2700
Lihua International Inc.,LIWA,20110103,11.34,11.5,11.19,11.2,233600
Lakeland Financial Corporation,LKFN,20110103,21.87,22.8,21.68,22.73,106100
LKQ Corporation,LKQX,20110103,22.99,23.3,22.78,23.13,402200
L&L Energy Inc.,LLEN,20110103,11.3,11.45,10.14,10.2,2675000
Limelight Networks Inc.,LLNW,20110103,5.94,6.08,5.72,5.98,2214600
Linear Technology Corporation,LLTC,20110103,34.75,35.38,34.17,34.68,2963000
LeMaitre Vascular Inc.,LMAT,20110103,6.83,6.97,6.82,6.94,57800
LMI Aerospace Inc.,LMIA,20110103,15.99,16.96,15.99,16.81,95800
LML Payment Systems Inc.,LMLP,20110103,3.51,3.51,3.43,3.46,93800
Limoneira Co,LMNR,20110103,28.99,29.76,28.7,29.1,39300
Luminex Corporation,LMNX,20110103,18.48,18.94,18.22,18.8,115300
LNB Bancorp Inc.,LNBB,20110103,5,5.01,4.98,4.99,4500
Lance Inc.,LNCE,20110103,23.61,24.23,23.5,24.15,120700
Lincare Holdings Inc.,LNCR,20110103,27.13,27.51,26.94,27.5,594000
Landec Corporation,LNDC,20110103,5.98,6.22,5.95,6.12,100500
LodgeNet Interactive Corporation,LNET,20110103,4.32,4.56,4.23,4.36,608700
Manhattan Bridge Capital Inc,LOAN,20110103,1.29,1.35,1.26,1.27,12200
Local.com Corporation,LOCM,20110103,6.61,7.08,6.5,6.6,2030000
Logic Devices Incorporated,LOGC,20110103,0.69,0.69,0.62,0.69,1300
Logitech International S.A.,LOGI,20110103,18.8,18.9,18.5,18.62,2944000
LogMein Inc.,LOGM,20110103,44.69,45.65,44.22,44.47,152000
LoJack Corporation,LOJN,20110103,6.58,7.36,6.58,7.03,224300
eLong Inc.,LONG,20110103,19.9,20,19.12,19.26,21400
LookSmart Ltd.,LOOK,20110103,2.12,2.22,2.01,2.22,120200
LoopNet Inc.,LOOP,20110103,11.11,11.27,10.98,11.18,185700
Grand Canyon Education Inc.,LOPE,20110103,19.78,20.07,19.71,19.75,361800
Loral Space and Communications Inc.,LORL,20110103,76.75,78.15,76.6,77,28400
Life Partners Holdings Inc,LPHI,20110103,15.4,16.36,15.2,16.18,194500
LPL Investment Holdings Inc.,LPLA,20110103,36.23,36.25,34.42,34.97,316400
LifePoint Hospitals Inc.,LPNT,20110103,37.09,37.59,37.09,37.35,338100
LaPorte Bancorp Inc.,LPSB,20110103,9.04,9.04,8.9,8.95,4900
LivePerson Inc.,LPSN,20110103,11.45,11.45,11.1,11.13,451800
LightPath Technologies Inc.,LPTH,20110103,1.81,2,1.76,1.95,49300
Liquidity Services Inc.,LQDT,20110103,14.16,14.56,14.14,14.46,142900
LRAD Corporation,LRAD,20110103,2.69,2.75,2.57,2.75,47300
Lam Research Corporation,LRCX,20110103,51.72,51.74,49.79,49.93,3759600
LSB Financial Corp.,LSBI,20110103,13.97,14.05,13.97,14.05,1700
Lattice Semiconductor Corporation,LSCC,20110103,6.16,6.22,5.82,5.82,2995100
Landstar System Inc.,LSTR,20110103,41.5,41.84,41.03,41.29,280400
Liberty Media Corporation,LSTZA,20110103,66.9,66.93,65.79,66.75,372400
Lightbridge Corporation,LTBR,20110103,5.45,5.57,5.4,5.56,53400
Linktone Ltd.,LTON,20110103,1.63,1.64,1.6,1.62,15700
Learning Tree International Inc.,LTRE,20110103,9.8,10.07,9.56,9.69,75300
Lantronix Inc.,LTRX,20110103,3.63,3.65,3.63,3.65,7000
LTX-Credence Corporation,LTXC,20110103,7.48,7.58,7.42,7.48,419200
Lufkin Industries Inc.,LUFK,20110103,62.58,63.77,62.58,62.85,201400
lululemon athletica inc.,LULU,20110103,69.39,72.02,68.55,71.58,2268400
Luna Innovations Incorporated,LUNA,20110103,1.7,1.77,1.66,1.7,16700
Level 3 Communications Inc.,LVLT,20110103,0.98,1.06,0.98,1.04,23070900
Lifeway Foods Inc.,LWAY,20110103,9.64,9.72,9.54,9.61,9500
Lawson Software Inc.,LWSN,20110103,9.3,9.49,9.28,9.39,600900
Lexicon Pharmaceuticals Inc.,LXRX,20110103,1.45,1.58,1.44,1.5,817200
LSI Industries Inc.,LYTS,20110103,8.52,8.69,8.43,8.6,41800
Lizhan Environmental Corporation,LZEN,20110103,3.53,3.53,3.51,3.51,23000
Magal Security Systems Ltd.,MAGS,20110103,3.21,3.24,3.13,3.16,31500
IncrediMail Ltd.,MAIL,20110103,7.94,7.94,7.74,7.85,103700
Majestic Capital Ltd.,MAJC,20110103,4.29,4.33,4.25,4.32,41500
MAKO Surgical Corp.,MAKO,20110103,14.85,15.29,14.19,14.62,1218800
PC Mall Inc.,MALL,20110103,7.62,7.75,7.5,7.57,56500
Manhattan Associates Inc.,MANH,20110103,30.76,31.42,30.69,30.96,72600
ManTech International Corporation,MANT,20110103,41.82,42.19,41.6,41.68,171600
MAP Pharmaceuticals Inc.,MAPP,20110103,16.51,16.94,16.46,16.81,216100
Marine Petroleum Trust,MARPS,20110103,22.66,22.66,22.26,22.26,4800
Material Sciences Corporation,MASC,20110103,6.43,6.45,6.17,6.4,79100
Masimo Corporation,MASI,20110103,29.36,30.63,29.36,30.22,1026400
Mattel Inc.,MAT,20110103,25.67,25.88,25.66,25.78,3735700
Martek Biosciences Corporation,MATK,20110103,31.3,31.4,31.3,31.32,943300
Matthews International Corporation,MATW,20110103,35.28,35.71,34.86,35.01,167400
Maxygen Inc.,MAXY,20110103,3.98,4.06,3.9,4.04,278800
J. W. Mays Inc.,MAYS,20110103,16.5,16.5,16.5,16.5,200
MB Financial Inc.,MBFI,20110103,17.94,18.25,17.54,18.1,276400
Metabolix Inc.,MBLX,20110103,12.31,12.78,12.08,12.5,306000
Multiband Corporation,MBND,20110103,2.81,2.84,2.69,2.72,2800
Middleburg Financial Corporation,MBRG,20110103,14.25,14.6,14.25,14.6,6200
M B T Financial Corp,MBTF,20110103,1.83,1.89,1.83,1.84,7700
Merchants Bancshares Inc.,MBVT,20110103,27.83,28.59,27.56,28.54,29000
Mercantile Bank Corporation,MBWM,20110103,8.25,8.61,8.2,8.49,24600
Macatawa Bank Corporation,MCBC,20110103,4.06,4.09,4,4,95200
Monarch Community Bancorp Inc.,MCBF,20110103,1.25,1.25,1.2,1.2,4400
MetroCorp Bancshares Inc.,MCBI,20110103,3.91,3.91,3.65,3.75,400
Mediacom Communications Corporation,MCCC,20110103,8.49,8.5,8.44,8.45,884500
MCG Capital Corporation,MCGC,20110103,7.08,7.19,7.05,7.12,259400
Microchip Technology Incorporated,MCHP,20110103,34.38,34.96,34.37,34.79,1701300
Marchex Inc.,MCHX,20110103,9.58,10.03,9.37,9.94,150000
Mecox Lane Limited,MCOX,20110103,7.5,7.75,7.45,7.71,199000
Monarch Casino & Resort Inc.,MCRI,20110103,12.94,13.18,12.79,13.11,52800
Micrel Incorporated,MCRL,20110103,12.89,13.15,12.57,12.96,491100
MICROS Systems Inc.,MCRS,20110103,44.3,44.49,44,44.09,350200
MedAssets Inc.,MDAS,20110103,20.24,20.69,19.91,20.6,500200
MDC Partners Inc.,MDCA,20110103,17.44,17.6,17.01,17.36,173300
Medical Action Industries Inc.,MDCI,20110103,9.68,9.92,9.58,9.86,85700
The Medicines Company,MDCO,20110103,14.27,14.64,14.25,14.39,310200
MHI Hospitality Corporation,MDH,20110103,2.12,2.25,2.12,2.16,17300
MediaMind Technologies Inc.,MDMD,20110103,13.73,14.04,13.72,14.01,38900
Allscripts Healthcare Solutions Inc.,MDRX,20110103,19.27,19.81,19.2,19.57,2916000
Medidata Solutions Inc.,MDSO,20110103,23.93,24.47,23.61,23.75,184300
MedCath Corporation,MDTH,20110103,14.12,14.58,13.85,14.3,135800
Medivation Inc.,MDVN,20110103,15.6,16.27,15.38,16.09,338300
Meade Instruments Corp.,MEAD,20110103,3.49,3.49,3.36,3.41,1900
Measurement Specialties Inc.,MEAS,20110103,29.72,30,29.5,29.64,84000
MedQuist Inc.,MEDQ,20110103,8.7,8.93,8.69,8.85,52300
MEDIWARE Information Systems Inc.,MEDW,20110103,10.76,11.03,10.76,11.03,2200
MELA Sciences Inc,MELA,20110103,3.36,3.44,3.14,3.34,956300
MercadoLibre Inc.,MELI,20110103,69.43,70.55,68.75,70.11,973400
MEMSIC Inc.,MEMS,20110103,3.3,3.39,3.23,3.38,13500
Mentor Graphics Corporation,MENT,20110103,12.08,12.4,12.08,12.15,916000
Methanex Corporation,MEOH,20110103,30.58,30.72,30.25,30.29,349300
Mercer International Inc.,MERC,20110103,7.76,7.97,7.76,7.85,231400
Merriman Holdings Inc.,MERR,20110103,2.44,2.44,2.13,2.13,14400
Meru Networks Inc.,MERU,20110103,15.62,16.19,14.88,16.01,212100
Metro Bancorp Inc,METR,20110103,11.08,11.23,10.88,11.21,72900
MicroFinancial Incorporated,MFI,20110103,4.04,4.09,3.96,3.96,5400
Multi-Fineline Electronix Inc.,MFLX,20110103,26.62,27.39,26.29,27.3,51400
Mackinac Financial Corporation,MFNC,20110103,4.62,4.62,4.58,4.58,1800
MFRI Inc.,MFRI,20110103,10.07,10.89,10.07,10.74,8900
MutualFirst Financial Inc.,MFSF,20110103,9.5,9.5,9.5,9.5,300
Multimedia Games Inc.,MGAM,20110103,5.63,5.84,5.63,5.74,181600
MGE Energy Inc.,MGEE,20110103,43.15,43.46,42.97,43.16,39400
Magic Software Enterprises Ltd.,MGIC,20110103,6.33,6.63,6.33,6.56,725000
Magellan Health Services Inc.,MGLN,20110103,47.59,48.13,47.34,47.69,438600
MGP Ingredients Inc.,MGPI,20110103,11.13,11.37,10.81,11.06,73000
McGrath RentCorp,MGRC,20110103,26.43,27.12,26.43,26.76,36000
Magyar Bancorp Inc.,MGYR,20110103,3.88,4.35,3.88,4,13800
Morgans Hotel Group Co.,MHGC,20110103,9.19,9.64,9.08,9.28,164300
Maiden Hldgs Ltd,MHLD,20110103,7.95,8.07,7.95,8.01,256700
Millicom International Cellular S.A.,MICC,20110103,96.8,98.29,96.32,96.72,381200
The Middleby Corporation,MIDD,20110103,85.7,87.84,84.96,86.93,146200
Mercer Insurance Group Inc.,MIGP,20110103,27.99,28,27.93,27.99,34300
Miller Petroleum Inc.,MILL,20110103,5.31,5.45,5.21,5.35,257200
Mitcham Industries Inc.,MIND,20110103,11.86,11.86,11.64,11.79,59400
Mobile Mini Inc.,MINI,20110103,19.9,20.17,19.1,19.95,179700
MIPS Technologies Inc.,MIPS,20110103,15.47,16.54,15.42,16.39,4036600
Micromet Inc.,MITI,20110103,8.31,8.4,8.23,8.37,485300
Mitel Networks Corporation,MITL,20110103,5.58,5.64,5.41,5.44,132700
Mitsui & Company Ltd.,MITSY,20110103,333.59,335,332,335,1900
MKS Instruments Inc.,MKSI,20110103,24.75,25.54,24.7,25.08,576800
Makita Corp.,MKTAY,20110103,41.21,42.32,41.07,42.32,13600
MarketAxess Holdings Inc.,MKTX,20110103,21.05,21.09,20.37,20.48,80400
Mesa Laboratories Inc.,MLAB,20110103,29.5,31.2,29.5,30.14,2600
Herman Miller Inc.,MLHR,20110103,25.63,26.16,25.01,25.83,233200
ModusLink Global Solutions Inc,MLNK,20110103,6.76,6.99,6.74,6.96,270500
Mellanox Technologies Ltd.,MLNX,20110103,26.38,27,26.38,26.5,143200
Malvern Federal Bancorp Inc.,MLVF,20110103,7.13,7.5,7.1,7.5,1400
Martin Midstream Partners L.P.,MMLP,20110103,39.54,40.25,39.54,39.81,40600
Merit Medical Systems Inc.,MMSI,20110103,15.88,16.18,15.76,15.98,96500
MakeMusic Inc.,MMUS,20110103,5.25,5.25,5,5.1,5500
MakeMyTrip Limited,MMYT,20110103,27.35,28.14,27.12,27.16,93400
MIND C.T.I. Ltd.,MNDO,20110103,2.52,2.6,2.46,2.5,81400
MannKind Corporation,MNKD,20110103,8.23,8.52,8.05,8.49,4288700
MediciNova Inc.,MNOV,20110103,4.9,4.9,4.8,4.85,600
Monarch Financial Holdings Inc.,MNRK,20110103,7.99,7.99,7.8,7.81,2700
Monarch Financial Holdings Inc.,MNRKP,20110103,27.05,27.05,27,27,500
Monro Muffler Brake Inc.,MNRO,20110103,34.79,35.92,34.67,35.62,145800
Momenta Pharmaceuticals Inc.,MNTA,20110103,15.1,15.18,14.9,15.13,972200
MTR Gaming Group Inc.,MNTG,20110103,2,2.05,2,2.04,36400
Manitex International Inc.,MNTX,20110103,3.95,4.21,3.81,4.01,179700
Sky-mobi Limited,MOBI,20110103,5.49,5.49,5.26,5.27,128600
MOCON Inc.,MOCO,20110103,12.96,13.01,12.95,13,800
MidWestOne Financial Group Inc.,MOFG,20110103,15.03,15.43,14.99,15.37,6100
Molex Incorporated,MOLX,20110103,22.95,23.33,22.86,23.28,703500
Molex Incorporated,MOLXA,20110103,18.93,19.3,18.93,19.23,196600
Morningstar Inc.,MORN,20110103,53.21,54,53.21,53.69,60900
MoSys Inc.,MOSY,20110103,5.75,5.9,5.53,5.79,176900
Motricity Inc.,MOTR,20110103,18.8,19.55,18.57,19.46,1158400
Move Inc.,MOVE,20110103,2.54,2.66,2.53,2.62,524800
Motorcar Parts of America Inc.,MPAA,20110103,13.16,13.71,12.89,12.99,67400
MOD-PAC CORP.,MPAC,20110103,4.88,5,4.61,4.84,5400
Melco Crown Entertainment Limited,MPEL,20110103,6.57,6.83,6.55,6.63,8014000
Magellan Petroleum Corporation,MPET,20110103,2.9,2.9,2.51,2.69,471400
Monolithic Power Systems Inc.,MPWR,20110103,16.6,17.12,16.59,16.89,419200
Mercury Computer Systems,MRCY,20110103,18.59,19.34,18.59,18.81,99000
Merge Healthcare Incorporated.,MRGE,20110103,3.75,3.83,3.65,3.66,315400
Marlin Business Services Corp.,MRLN,20110103,12.75,13.02,12.66,12.97,16300
Marina Biotech Inc.,MRNA,20110103,1.59,1.64,1.56,1.6,355100
Marten Transport Ltd.,MRTN,20110103,21.61,22.21,21.51,21.85,42900
Marvell Technology Group Ltd.,MRVL,20110103,18.74,18.9,18.39,18.54,13439100
Microsemi Corporation,MSCC,20110103,22.93,23.25,22.85,23.15,378300
BB&T Corporation,MSDXP,20110103,27.32,28,27.32,27.39,1600
Middlesex Water Company,MSEX,20110103,18.48,18.66,18.31,18.54,41800
MainSource Financial Group Inc.,MSFG,20110103,10.57,10.6,10.25,10.53,64400
Microsoft Corporation,MSFT,20110103,28.05,28.18,27.92,27.98,53450100
Madison Square Garden Inc.,MSG,20110103,25.94,26.07,25.53,25.63,428700
Marshall Edwards Inc.,MSHL,20110103,0.97,1,0.97,1,3100
MISONIX Inc.,MSON,20110103,2.42,2.43,2.35,2.38,2400
Mindspeed Technologies Inc.,MSPD,20110103,6.23,6.35,6.08,6.21,854400
McCormick & Schmick's Seafood Restaurants Inc.,MSSR,20110103,9.19,9.53,9.14,9.45,50000
MicroStrategy Incorporated,MSTR,20110103,86.33,89.61,85.5,88.37,139600
Mission West Properties Inc.,MSW,20110103,6.71,6.88,6.67,6.87,104000
Mannatech Incorporated,MTEX,20110103,1.81,1.83,1.8,1.81,45700
Metalink Ltd.,MTLK,20110103,0.92,0.93,0.91,0.93,4100
Medtox Scientific Inc.,MTOX,20110103,13.1,13.1,12.76,12.98,19200
Matrix Service Company,MTRX,20110103,12.37,12.58,12.33,12.33,109100
MTS Systems Corporation,MTSC,20110103,37.71,38.94,37.71,38.27,81000
MER Telemanagement Solutions Ltd.,MTSL,20110103,1.99,2,1.84,1.89,6100
Mattson Technology Inc.,MTSN,20110103,3.05,3.13,2.85,2.87,1132500
Matrixx Initiatives Inc.,MTXX,20110103,8.43,8.5,8.37,8.47,302500
Micron Technology Inc.,MU,20110103,8.14,8.48,8.14,8.27,43346700
Microvision Inc.,MVIS,20110103,1.88,1.99,1.88,1.98,1376900
Microvision Inc.,MVISW,20110103,0.5,0.5,0.5,0.5,1600
MWI Veterinary Supply Inc.,MWIV,20110103,63.39,65.83,63.29,64.63,32900
Maxim Integrated Products Inc.,MXIM,20110103,23.82,24.16,23.58,23.63,1901300
Maxwell Technologies Inc.,MXWL,20110103,19.08,19.5,18.93,19.16,127500
Myriad Genetics Inc.,MYGN,20110103,23.03,23.15,22.17,22.23,876500
Mylan Inc.,MYL,20110103,21.2,21.76,21.2,21.66,5724300
MYR Group Inc.,MYRG,20110103,21.3,21.42,21.01,21.2,80000
Myrexis Inc,MYRX,20110103,4.1,4.25,4.1,4.25,52300
Nabi Biopharmaceuticals,NABI,20110103,5.89,5.91,5.8,5.87,416100
Nash-Finch Company,NAFC,20110103,42.83,43.88,42.65,43.2,122700
Natural Alternatives International Inc.,NAII,20110103,5.57,5.7,5.57,5.64,14700
Nanometrics Incorporated,NANO,20110103,12.89,13.12,12.67,12.78,192800
Nanophase Technologies Corporation,NANX,20110103,1.26,1.35,1.23,1.23,157700
Nara Bancorp Inc.,NARA,20110103,9.97,10.11,9.85,10.05,181900
NASB Financial Inc.,NASB,20110103,17,17.97,16.81,17.97,18000
Nathan's Famous Inc.,NATH,20110103,16.9,17.19,16.5,16.7,8000
National Instruments Corporation,NATI,20110103,37.99,38.36,37.87,38.1,149600
National Interstate Corporation,NATL,20110103,21.6,21.97,21.5,21.71,14200
Nature's Sunshine Products Inc.,NATR,20110103,8.91,8.98,8.65,8.88,12500
National American University Holdings Inc.,NAUH,20110103,7.39,7.56,7.27,7.53,16900
The Navigators Group Inc.,NAVG,20110103,50.65,51.73,50.65,51.45,27800
NaviSite Inc.,NAVI,20110103,3.77,3.77,3.64,3.71,230900
Navarre Corporation,NAVR,20110103,2.16,2.22,2.14,2.2,78100
NewBridge Bancorp,NBBC,20110103,4.61,4.75,4.54,4.75,12900
Neurocrine Biosciences Inc.,NBIX,20110103,7.72,8.1,7.6,7.67,320700
Northeast Bancorp,NBN,20110103,17.39,17.39,14.3,15,4600
NBT Bancorp Inc.,NBTB,20110103,24.4,24.97,24.23,24.78,96300
NB&T FINANCIAL GROUP INC,NBTF,20110103,27.03,27.03,25.33,25.33,700
Morgan Stanley,NBXH,20110103,4.53,4.55,4.51,4.51,1900
New Century Bancorp Inc. (NC),NCBC,20110103,5,5,5,5,1000
NCI Inc.,NCIT,20110103,23.03,23.68,22.57,23.4,44700
National CineMedia Inc.,NCMI,20110103,19.76,20.01,19.53,19.6,190900
The9 Limited,NCTY,20110103,7,7,6.85,6.93,78700
The NASDAQ OMX Group Inc.,NDAQ,20110103,23.99,24.29,23.95,24.11,1358000
Nordson Corporation,NDSN,20110103,93.57,95.62,93.09,95.16,323100
New England Bancshares Inc.,NEBS,20110103,7.95,8,7.92,8,2800
Northeast Community Bancorp Inc.,NECB,20110103,5.77,5.77,5.58,5.75,4800
Network Engines Inc,NEI,20110103,1.54,1.67,1.54,1.67,703000
Neogen Corporation,NEOG,20110103,41.62,42.61,41.43,42.26,221000
Neptune Technologies & Bioresources Inc,NEPT,20110103,2.5,2.8,2.42,2.79,73400
NET Servicos de Comunicacao S.A.,NETC,20110103,13.84,14.2,13.82,14.03,162600
NetLogic Microsystems Inc.,NETL,20110103,31.72,32.79,31.39,32.61,1523100
NewLead Holdings Ltd.,NEWL,20110103,2.5,2.88,2.35,2.5,31800
Newport Corporation,NEWP,20110103,17.65,18.41,17.56,18.1,343500
NewStar Financial Inc.,NEWS,20110103,10.61,10.94,10.53,10.7,79900
Newtek Business Services Inc.,NEWT,20110103,1.72,1.73,1.7,1.73,21600
Nexxus Lighting Inc.,NEXS,20110103,2.06,2.17,2.01,2.16,86500
Northfield Bancorp Inc.,NFBK,20110103,13.31,13.65,13.28,13.59,43300
NF Energy Saving Corporation,NFEC,20110103,5,5.05,4.91,5.05,7400
Netflix Inc.,NFLX,20110103,175,180.87,173.5,178.41,5708500
Newport Bancorp Inc.,NFSB,20110103,11.72,11.72,11.71,11.71,700
NGAS Resources Inc.,NGAS,20110103,0.56,0.6,0.55,0.57,2683500
NGP Capital Resources Company,NGPC,20110103,9.26,9.27,9.1,9.11,60500
NeurogesX Inc.,NGSX,20110103,6.41,6.41,6.2,6.27,26700
New Hampshire Thrift Bancshares Inc.,NHTB,20110103,12.53,12.73,12.5,12.6,2100
NICE-Systems Limited,NICE,20110103,35.27,35.82,35.21,35.69,150100
Nicholas Financial Inc.,NICK,20110103,10.23,10.23,10.03,10.18,9900
NII Holdings Inc.,NIHD,20110103,44.92,45.64,43.37,43.48,2561200
Blue Nile Inc.,NILE,20110103,59.67,60.06,57.25,59.11,252500
Ninetowns Internet Technology Group Company Limited,NINE,20110103,1.47,1.47,1.46,1.47,8500
China Nuokang Bio-Pharmaceutical Inc.,NKBP,20110103,3.95,3.95,3.6,3.63,82300
National Bankshares Inc.,NKSH,20110103,31.91,32.09,31,31.8,13300
Nektar Therapeutics,NKTR,20110103,12.92,12.95,12.52,12.53,1137500
Nobel Learning Communities Inc.,NLCI,20110103,7.21,7.21,7.21,7.21,300
Netlist Inc.,NLST,20110103,2.56,2.62,2.52,2.59,131900
Nile Therapeutics Inc.,NLTX,20110103,0.6,0.62,0.58,0.58,27500
Numerex Corp.,NMRX,20110103,8.65,8.86,8.65,8.73,37600
NMT Medical Inc.,NMTI,20110103,0.4,0.52,0.4,0.47,961400
NN Inc.,NNBR,20110103,12.48,13.69,12.41,13.15,498700
Nobility Homes Inc.,NOBH,20110103,8.12,8.12,8.12,8.12,100
New Oriental Energy & Chemical Corp.,NOEC,20110103,1.37,1.37,1.12,1.13,192500
Micronetics Inc.,NOIZ,20110103,4.5,4.52,4.5,4.5,10100
New Frontier Media Inc.,NOOF,20110103,1.73,1.79,1.71,1.72,54500
NovaMed Inc.,NOVA,20110103,11.57,11.91,11.57,11.83,34500
North Valley Bancorp,NOVBD,20110103,8.95,8.95,8.92,8.95,21200
Novell Inc.,NOVL,20110103,5.94,5.96,5.93,5.94,3296200
National Penn Bancshares Inc.,NPBC,20110103,8.21,8.42,8.11,8.41,700500
National Penn Bancshares Inc.,NPBCO,20110103,24.66,25,24.63,25,1100
NPS Pharmaceuticals Inc.,NPSP,20110103,7.98,8.01,7.35,7.47,922500
National Research Corporation,NRCI,20110103,34.22,34.25,33.47,33.93,10700
Northrim BanCorp Inc,NRIM,20110103,19.43,19.69,19.43,19.5,6800
National Security Group Inc.,NSEC,20110103,12.29,12.29,11.52,12.29,600
Northern States Financial Corporation,NSFC,20110103,1.62,1.64,1.62,1.62,7200
Insight Enterprises Inc.,NSIT,20110103,13.48,13.94,13.29,13.75,148000
Nanosphere Inc.,NSPH,20110103,4.47,4.64,4.4,4.6,49200
NAPCO Security Technologies Inc.,NSSC,20110103,1.77,1.79,1.68,1.78,7600
Ness Technologies Inc.,NSTC,20110103,6,6.12,5.94,6.03,202000
NetApp Inc.,NTAP,20110103,55.54,57.51,55.27,57.41,7446200
NetScout Systems Inc.,NTCT,20110103,23.34,24.37,22.89,23.38,316000
Netease.com Inc.,NTES,20110103,36.8,36.82,36.2,36.66,472400
NETGEAR Inc.,NTGR,20110103,33.92,35.26,33.92,34.79,426200
Northern Technologies International Corporation,NTIC,20110103,13.42,13.42,13.25,13.25,3300
NTELOS Holdings Corp.,NTLS,20110103,19.2,19.52,19.14,19.39,77600
NutriSystem Inc,NTRI,20110103,21.28,21.59,21.2,21.37,179100
Northern Trust Corporation,NTRS,20110103,55.99,56.46,55.79,55.93,2223800
National Technical Systems Inc.,NTSC,20110103,8.08,8.29,7.98,8.24,34800
NetSpend Holdings Inc.,NTSP,20110103,12.92,12.92,12.09,12.18,245300
NetSol Technologies Inc.,NTWK,20110103,1.87,1.97,1.87,1.92,873100
Nuance Communications Inc.,NUAN,20110103,18.35,18.49,18.29,18.44,2230700
iShares S&P Global Nuclear Index Fund,NUCL,20110103,43.71,43.71,43.38,43.6,1500
NeuroMetrix Inc.,NURO,20110103,0.69,0.69,0.6,0.6,384100
Nutraceutical International Corporation,NUTR,20110103,14.39,14.69,14.04,14.62,31100
NuVasive Inc.,NUVA,20110103,26.18,26.68,26.11,26.62,1002900
Novavax Inc.,NVAX,20110103,2.48,2.57,2.42,2.57,805100
NVIDIA Corporation,NVDA,20110103,15.52,15.97,15.5,15.82,20437800
NVE Corporation,NVEC,20110103,58.55,58.55,57.86,58.01,30200
Novogen Limited,NVGN,20110103,0.58,0.59,0.53,0.56,15600
Novellus Systems Inc.,NVLS,20110103,32.43,32.61,31.77,31.82,2408200
Nova Measuring Instruments Ltd.,NVMI,20110103,8.43,8.55,8.31,8.43,223600
Naugatuck Valley Financial Corporation,NVSL,20110103,6.75,6.95,6.75,6.83,2700
Novatel Wireless Inc.,NVTL,20110103,9.64,9.83,9.59,9.77,278600
Northwest Bancshares Inc.,NWBI,20110103,11.83,11.89,11.76,11.82,607100
Norwood Financial Corp.,NWFL,20110103,26.5,27.53,26.26,27.53,3000
Network Equipment Technologies Inc.,NWK,20110103,4.7,5.07,4.65,5.03,116800
National Western Life Insurance Company,NWLI,20110103,170,170,169.98,169.98,2200
Northwest Pipe Company,NWPX,20110103,24.37,24.64,24.03,24.3,28200
News Corporation,NWS,20110103,16.54,16.69,16.45,16.48,946300
News Corporation,NWSA,20110103,14.75,14.91,14.71,14.76,12139600
NXP Semiconductors N.V.,NXPI,20110103,21.2,21.52,20.64,21.43,256100
Nexstar Broadcasting Group Inc.,NXST,20110103,6,6.03,5.92,6,36600
NxStage Medical Inc.,NXTM,20110103,25.04,25.45,24.67,25.15,410100
New York Mortgage Trust Inc.,NYMT,20110103,6.98,6.98,6.75,6.95,88200
Nymox Pharmaceutical Corporation,NYMX,20110103,7.14,8,7.1,7.7,304200
Empire Resorts Inc.,NYNY,20110103,1.03,1.03,0.98,0.99,170900
OmniAmerican Bancorp Inc.,OABC,20110103,13.58,13.79,13.58,13.69,41700
OBA Financial Services Inc.,OBAF,20110103,13.7,13.7,13.7,13.7,300
Optibase Ltd.,OBAS,20110103,1.37,1.45,1.37,1.44,2100
Ocean Bio-Chem Inc.,OBCI,20110103,1.83,1.95,1.8,1.82,2900
Optical Cable Corporation,OCCF,20110103,3.1,3.22,3.1,3.22,6700
OceanFirst Financial Corp.,OCFC,20110103,12.94,13.46,12.68,13.41,57300
Oclaro Inc.,OCLR,20110103,13.4,13.53,13.14,13.38,994200
Oculus Innovative Sciences Inc.,OCLS,20110103,1.71,1.74,1.69,1.74,64300
OceanFreight Inc.,OCNF,20110103,0.92,0.99,0.92,0.93,467000
Occam Networks Inc.,OCNW,20110103,8.63,8.77,8.5,8.74,49200
OCZ Technology Group Inc,OCZ,20110103,4.93,5.38,4.77,5.19,743900
Old Dominion Freight Line Inc.,ODFL,20110103,32.25,33.02,32.15,32.48,194300
Orthofix International N.V.,OFIX,20110103,29.25,29.44,28.91,29.33,123300
Omega Flex Inc.,OFLX,20110103,16.5,16.5,15.88,16,8600
OncoGenex Pharmaceuticals Inc.,OGXI,20110103,16.92,16.99,16.57,16.83,34000
O2Micro International Limited,OIIM,20110103,6.17,6.2,6.11,6.15,74900
Tianli Agritech Inc.,OINK,20110103,6.34,6.35,6.05,6.05,57600
Southwest Bancorp Inc.,OKSB,20110103,12.73,13.05,12.66,12.79,51400
Southwest Bancorp Inc.,OKSBP,20110103,26.95,26.95,26.95,26.95,100
Old Line Bancshares Inc.,OLBK,20110103,8.11,8.11,8.11,8.11,300
Ohio Legacy Corporation,OLCB,20110103,1.82,1.83,1.8,1.8,7000
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.,OMAB,20110103,15.68,15.84,15.44,15.69,16000
Omnicell Inc.,OMCL,20110103,14.41,14.77,14.27,14.56,193500
Omeros Corporation,OMER,20110103,8.3,8.53,8.29,8.5,38500
Odyssey Marine Exploration Inc.,OMEX,20110103,2.8,2.91,2.74,2.76,393500
Obagi Medical Products Inc.,OMPI,20110103,11.66,11.66,11.32,11.55,87500
Omega Navigation Enterprises Inc.,ONAV,20110103,1.32,1.34,1.28,1.34,23800
Oncolytics Biotech Inc.,ONCY,20110103,6.83,6.86,6.7,6.7,119100
Fidelity Nasdaq Composite Index Tracking Stock,ONEQ,20110103,105.24,106.56,105.24,106.23,15300
Oneida Financial Corp.,ONFC,20110103,8.2,8.2,7.85,8.12,5100
ON Semiconductor Corporation,ONNN,20110103,10.05,10.13,9.82,9.87,8189300
Onstream Media Corporation,ONSM,20110103,0.8,0.88,0.78,0.78,124800
Oncothyreon Inc .,ONTY,20110103,3.23,3.27,3.23,3.27,85600
Onvia Inc.,ONVI,20110103,4.68,4.7,4.53,4.53,8500
ONYX Pharmaceuticals Inc.,ONXX,20110103,36.95,37.76,36.88,37.58,611000
OpenTable Inc.,OPEN,20110103,71.45,72.36,69.34,70.65,535500
Oplink Communications Inc.,OPLK,20110103,18.69,19.81,18.69,19.78,187700
OPNET Technologies Inc.,OPNT,20110103,27.09,27.8,26.87,27.23,68700
Old Point Financial Corporation,OPOF,20110103,11.57,12.2,11.55,12.19,2400
Optelecom-NKF Inc.,OPTC,20110103,2.41,2.43,2.41,2.42,74300
Optimer Pharmaceuticals Inc.,OPTR,20110103,11.46,11.51,11.35,11.42,188500
Ocean Power Technologies Inc.,OPTT,20110103,5.83,5.94,5.74,5.86,59800
Openwave Systems Inc,OPWV,20110103,2.14,2.24,2.14,2.22,554400
Opexa Therapeutics Inc.,OPXA,20110103,1.52,1.55,1.42,1.52,119700
Opexa Therapeutics Inc.,OPXAW,20110103,0.56,0.59,0.56,0.59,1000
Opnext Inc.,OPXT,20110103,1.82,1.97,1.78,1.84,574000
ORBCOMM Inc.,ORBC,20110103,2.64,2.65,2.57,2.63,20300
Orbotech Ltd.,ORBK,20110103,13.06,13.48,13.03,13.42,83200
Orbit International Corporation,ORBT,20110103,3.94,3.94,3.5,3.85,1900
Online Resources Corporation,ORCC,20110103,4.63,4.9,4.6,4.86,293800
Orchid Cellmark Inc.,ORCH,20110103,1.97,1.98,1.93,1.96,39800
Oracle Corporation,ORCL,20110103,31.59,31.94,31.52,31.62,20970400
Orckit Communications Limited,ORCT,20110103,2.93,2.98,2.91,2.97,49300
Orexigen Therapeutics Inc.,OREX,20110103,8.16,8.74,8.13,8.68,2536500
Oritani Financial Corp.,ORIT,20110103,12.32,12.57,12.22,12.54,320100
O'Reilly Automotive Inc.,ORLY,20110103,60.99,61.7,60.43,60.69,945000
Orrstown Financial Services Inc,ORRF,20110103,27.62,28.41,27.61,28.39,12200
Old Second Bancorp Inc.,OSBC,20110103,1.82,1.84,1.74,1.84,35700
Old Second Bancorp Inc.,OSBCP,20110103,3.89,4.1,3.85,3.95,34300
Ocean Shore Holding Co.,OSHC,20110103,11.5,11.5,11.4,11.4,45900
Osiris Therapeutics Inc.,OSIR,20110103,7.96,7.96,7.64,7.77,122600
OSI Systems Inc.,OSIS,20110103,36.89,37.39,36.12,36.37,94100
Ossen Innovation Co. Ltd.,OSN,20110103,4.86,5.25,4.81,4.98,635200
Overstock.com Inc.,OSTK,20110103,16.72,17.18,16.46,16.59,126300
OraSure Technologies Inc.,OSUR,20110103,5.82,6.06,5.81,6.01,321400
Open Text Corporation,OTEX,20110103,46.34,47.02,45.65,46.99,493000
On Track Innovations Ltd,OTIV,20110103,3.06,3.08,2.75,2.78,495200
Otelco Inc.,OTT,20110103,18.57,18.75,18.25,18.43,44600
Otter Tail Corporation,OTTR,20110103,22.7,22.94,22.5,22.71,107100
Outdoor Channel Holdings Inc.,OUTD,20110103,7.2,7.43,7.2,7.35,45800
Ohio Valley Banc Corp.,OVBC,20110103,19.36,19.69,19.21,19.21,3900
Oak Valley Bancorp (CA),OVLY,20110103,5.8,5.85,5.8,5.85,1100
Overland Storage Inc.,OVRL,20110103,1.45,1.49,1.42,1.42,4000
OmniVision Technologies Inc.,OVTI,20110103,29.94,31.02,27.73,28.99,4726400
Oxygen Biotherapeutics Inc.,OXBT,20110103,1.9,2,1.9,1.99,15900
OXiGENE Inc.,OXGN,20110103,0.23,0.23,0.21,0.23,1609000
optionsXpress Holdings Inc.,OXPS,20110103,15.66,15.72,15.4,15.43,1181800
OYO Geospace Corporation,OYOG,20110103,102.43,102.43,93.9,95.29,66500
Bank of the Ozarks,OZRK,20110103,44.34,44.71,43.61,44.46,72800
Pan American Silver Corp.,PAAS,20110103,41.92,42.33,40.51,40.75,934200
PAB Bankshares Inc.,PABK,20110103,0.38,0.38,0.35,0.35,8400
Pacific Biosciences of California Inc.,PACB,20110103,16.18,16.69,16.11,16.3,189200
Pacer International Inc.,PACR,20110103,6.85,7.26,6.85,7.07,743800
PacWest Bancorp,PACW,20110103,21.67,22.27,21.51,22.15,201000
PAETEC Holding Corp.,PAET,20110103,3.77,3.85,3.75,3.78,680300
PowerShares Global Agriculture Portfolio,PAGG,20110103,32.23,32.58,32.23,32.28,46100
Universal Display Corporation,PANL,20110103,31.31,32.45,31.15,31.88,433000
Poniard Pharmaceuticals Inc.,PARD,20110103,0.53,0.56,0.52,0.52,353800
Parlux Fragrances Inc.,PARL,20110103,2.97,2.99,2.94,2.96,5600
NuPathe Inc.,PATH,20110103,9.01,9.19,8.92,9.02,43900
Patrick Industries Inc.,PATK,20110103,1.95,2.09,1.95,2.05,18100
Patriot Transportation Holding Inc.,PATR,20110103,93.56,95.59,93,95.59,2200
Paychex Inc.,PAYX,20110103,31.24,31.54,31.19,31.39,4562900
People's United Financial Inc.,PBCT,20110103,14.09,14.17,14.03,14.09,3057800
Porter Bancorp Inc.,PBIB,20110103,10.49,10.72,10.49,10.72,3300
Pressure BioSciences Inc.,PBIO,20110103,1.3,1.38,1.26,1.3,9700
Provident New York Bancorp,PBNY,20110103,10.66,11,10.51,10.93,85900
PACCAR Inc.,PCAR,20110103,57.9,58.75,57.7,57.84,2441200
Pacific Capital Bancorp,PCBCD,20110103,28.76,30,28.76,29.5,154800
Pacific Continental Corporation (Ore),PCBK,20110103,10.14,10.24,10.07,10.2,44900
PC Connection Inc.,PCCC,20110103,8.91,9,8.63,8.93,49600
Potlatch Corporation,PCH,20110103,32.94,33.28,32.72,32.98,231800
priceline.com Incorporated,PCLN,20110103,402.25,415.99,402.25,415.99,1323600
PC-Tel Inc.,PCTI,20110103,6.04,6.17,6,6.09,48900
Pharmacyclics Inc.,PCYC,20110103,6.14,6.53,6.09,6.52,819900
Pure Cycle Corporation,PCYO,20110103,3.6,3.64,3.55,3.57,11600
Patterson Companies Inc.,PDCO,20110103,30.88,31.31,30.76,30.99,808900
Pro-Dex Inc.,PDEX,20110103,2,2.04,1.96,2.04,1500
PDF Solutions Inc.,PDFS,20110103,4.88,4.9,4.81,4.86,73400
PDI Inc.,PDII,20110103,10.69,10.77,10.48,10.69,18400
PDL BioPharma Inc.,PDLI,20110103,6.32,6.38,6.26,6.36,1097100
Merrill Lynch & Co. Inc.,PDNT,20110103,10.59,10.6,10.59,10.6,900
Peoples Bancorp of North Carolina Inc.,PEBK,20110103,5.24,5.58,5.24,5.28,6900
Peoples Bancorp Inc.,PEBO,20110103,15.87,16.05,15.5,15.85,28900
Peet's Coffee & Tea Inc.,PEET,20110103,41.75,41.75,40.23,40.66,276200
Pegasystems Inc.,PEGA,20110103,36.88,38.13,36.62,36.83,177200
Pacific Ethanol Inc.,PEIX,20110103,0.74,0.74,0.71,0.73,822300
Penn National Gaming Inc.,PENN,20110103,35.3,35.4,34.44,34.61,592200
Penford Corporation,PENX,20110103,6.12,6.12,5.94,6.03,1456200
Peoples Federal Bancshares Inc.,PEOP,20110103,13.03,13.25,13,13.25,24300
Perfumania Holdings Inc,PERF,20110103,8.71,9,8.71,8.93,1000
Perry Ellis International Inc.,PERY,20110103,27.81,28.58,27.64,28.16,79500
Perma-Fix Environmental Services Inc.,PESI,20110103,1.62,1.68,1.62,1.68,82100
Petroleum Development Corporation,PETD,20110103,42.61,43.84,42.6,43.37,202100
PetSmart Inc,PETM,20110103,40.01,40.61,40.01,40.3,685800
PetMed Express Inc.,PETS,20110103,17.71,18.04,17.6,17.89,251200
Preferred Bank,PFBC,20110103,1.74,1.94,1.71,1.93,150000
Premier Financial Bancorp Inc.,PFBI,20110103,6.4,6.59,6.4,6.45,4200
Peoples Financial Corporation,PFBX,20110103,14.9,15,14.9,14.99,3300
P.F.Chang's China Bistro Inc.,PFCB,20110103,48.82,49.7,48.61,48.65,532900
P & F Industries Inc.,PFIN,20110103,3.36,3.64,3.36,3.54,300
PFSweb Inc.,PFSW,20110103,4.03,4.15,3.96,4.08,162900
Peapack-Gladstone Financial Corporation,PGC,20110103,13.2,13.62,13.2,13.53,11400
Merrill Lynch & Co. Inc.,PGEB,20110103,10.66,10.66,10.66,10.66,4600
Progenics Pharmaceuticals Inc.,PGNX,20110103,5.48,5.71,5.44,5.68,151100
PGT Inc.,PGTI,20110103,2.46,2.55,2.44,2.54,23900
PHI Inc.,PHII,20110103,21.1,21.12,21.01,21.01,700
PHI Inc.,PHIIK,20110103,19.48,20.04,19.1,19.9,43400
PhotoMedex Inc.,PHMD,20110103,5.8,5.97,5.8,5.95,4900
PICO Holdings Inc.,PICO,20110103,32.09,32.76,31.79,32.21,161200
Parke Bancorp Inc.,PKBK,20110103,9.95,10,9.91,9.91,1000
Park-Ohio Holdings Corp.,PKOH,20110103,21.42,23.25,21.12,22.87,75200
PowerShares Global Coal Portfolio,PKOL,20110103,38.16,38.68,36.9,38.54,22500
Photronics Inc.,PLAB,20110103,5.97,6.01,5.9,5.97,535600
Paulson Capital Corp.,PLCC,20110103,1.02,1.02,1.02,1.02,1100
The Children's Place Retail Stores Inc.,PLCE,20110103,50.5,50.5,48.94,48.94,631000
Polycom Inc.,PLCM,20110103,39.17,39.67,38.29,38.99,1121300
Presidential Life Corporation,PLFE,20110103,10.08,10.51,10.07,10.46,97700
Planar Systems Inc.,PLNR,20110103,2.05,2.15,2.05,2.13,154700
Preformed Line Products Company,PLPC,20110103,59.94,61.06,59.38,61.06,9200
First Trust Exchange-Traded Fund II First Trust ISE Global Platinum Index Fund,PLTM,20110103,40.3,40.3,34.97,35.49,31200
Plug Power Inc.,PLUG,20110103,0.39,0.39,0.36,0.39,299600
ePlus Inc.,PLUS,20110103,23.87,23.91,23.6,23.67,11900
Plexus Corp.,PLXS,20110103,31.47,32.06,31.28,31.77,198300
PLX Technology Inc.,PLXT,20110103,3.71,3.76,3.63,3.75,93200
Pacific Mercantile Bancorp,PMBC,20110103,3.69,3.9,3.69,3.78,18600
PMC - Sierra Inc.,PMCS,20110103,8.71,8.73,8.58,8.69,3772600
Psychemedics Corporation,PMD,20110103,8.13,8.5,7.98,8.48,37300
PMFG Inc.,PMFG,20110103,16.67,17.34,16.46,17.3,33800
Penn Millers Holding Corporation,PMIC,20110103,13.35,13.6,13.16,13.51,60000
PowerShares MENA Frontier Countries Portfolio,PMNA,20110103,14.01,14.05,13.7,14,54300
Parametric Technology Corporation,PMTC,20110103,22.82,23.22,22.77,22.98,947800
Palomar Medical Technologies Inc.,PMTI,20110103,14.36,14.9,14.32,14.73,143000
Princeton National Bancorp Inc.,PNBC,20110103,3.79,4.13,3.75,4.13,9600
Patriot National Bancorp Inc.,PNBK,20110103,2.1,2.19,2.1,2.16,40400
Pinnacle Airlines Corp.,PNCL,20110103,7.86,8.68,7.86,8.64,180300
Pinnacle Financial Partners Inc.,PNFP,20110103,13.47,13.94,13.19,13.65,245400
PennantPark Investment Corporation,PNNT,20110103,12.4,12.58,12.21,12.53,240400
Pennichuck Corporation,PNNW,20110103,27.39,27.52,27.31,27.44,11000
PowerShares NASDAQ Internet Portfolio,PNQI,20110103,34.95,35.33,34.95,35.17,83600
Panera Bread Company,PNRA,20110103,102.4,103.29,101.44,102.42,315200
PrimeEnergy Corporation,PNRG,20110103,19.09,19.09,19.07,19.07,300
Penson Worldwide Inc.,PNSN,20110103,4.95,5.01,4.87,4.99,63900
Pointer Telocation Ltd.,PNTR,20110103,6.35,6.49,6.18,6.25,5600
Insulet Corporation,PODD,20110103,15.52,16.09,15.33,16.07,484100
Pool Corporation,POOL,20110103,22.76,23.45,22.76,23.27,256200
Pope Resources,POPE,20110103,35.98,37.4,35.64,36.53,2400
Power Integrations Inc.,POWI,20110103,40.4,40.61,39.87,40.41,362600
Powell Industries Inc.,POWL,20110103,32.97,34.73,32.97,34.5,133500
PowerSecure International Inc,POWR,20110103,7.9,7.99,7.7,7.93,90200
Pozen Inc.,POZN,20110103,6.73,7.14,6.57,7.13,161400
Pacific Premier Bancorp Inc,PPBI,20110103,6.35,6.5,6.26,6.26,4200
Pharmaceutical Product Development Inc.,PPDI,20110103,27.44,27.84,27.42,27.59,397800
Peregrine Pharmaceuticals Inc.,PPHM,20110103,2.33,2.38,2.25,2.34,482300
Portfolio Recovery Associates Inc.,PRAA,20110103,76.19,76.74,74.17,75.79,128500
Prana Biotechnology Ltd,PRAN,20110103,1.24,1.3,1.24,1.29,27100
Perceptron Inc.,PRCP,20110103,5.09,5.12,4.96,5.1,25600
Perficient Inc.,PRFT,20110103,12.61,12.85,12.52,12.71,82500
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio,PRFZ,20110103,65.24,65.9,64.94,65.62,28600
Perrigo Company,PRGO,20110103,63.75,65.29,63.65,63.71,529700
Progress Software Corporation,PRGS,20110103,42.64,43.5,42.59,43.24,225900
PRGX Global Inc.,PRGX,20110103,6.38,6.64,6.38,6.5,59700
Primoris Services Corporation,PRIM,20110103,9.63,9.98,9.53,9.89,182000
ParkerVision Inc.,PRKR,20110103,0.48,0.48,0.45,0.47,75300
Peerless Systems Corporation,PRLS,20110103,3.19,3.21,3.17,3.21,1700
Primo Water Corporation,PRMW,20110103,14.22,14.36,13.78,14.08,81500
Deltek Inc.,PROJ,20110103,7.09,7.44,7.05,7.38,33200
Provident Financial Holdings Inc.,PROV,20110103,7.34,7.34,6.9,7,20100
ProPhase Labs Inc.,PRPH,20110103,1.2,1.34,1.2,1.21,5200
The Providence Service Corporation,PRSC,20110103,16.32,16.47,16,16.19,99000
Prosperity Bancshares Inc.,PRSP,20110103,39.7,40.29,39.7,40.04,268800
Presstek Inc.,PRST,20110103,2.23,2.25,2.06,2.21,208700
U.S. Auto Parts Network Inc.,PRTS,20110103,8.53,8.64,8.53,8.59,17400
Private Media Group Inc.,PRVT,20110103,1.13,1.25,1.05,1.11,20400
Premier West Bancorp,PRWT,20110103,0.33,0.35,0.33,0.34,170700
Premier Exhibitions Inc.,PRXI,20110103,1.92,1.95,1.87,1.91,85900
PAREXEL International Corporation,PRXL,20110103,21.55,21.68,21.11,21.29,506900
PowerShares Global Gold & Precious Metals Portfolio,PSAU,20110103,50.14,51.32,50.09,50.44,43800
pSivida Corp.,PSDV,20110103,5.07,5.11,5,5.05,151400
Prospect Capital Corporation,PSEC,20110103,10.87,10.94,10.83,10.93,912300
Pericom Semiconductor Corporation,PSEM,20110103,11.12,11.58,11.01,11.39,104400
PositiveID Corporation,PSID,20110103,0.65,0.65,0.6,0.62,183800
PriceSmart Inc.,PSMT,20110103,38.21,38.73,38.1,38.22,49400
Pansoft Company Limited,PSOF,20110103,4.23,4.29,4.2,4.2,12600
PSS World Medical Inc.,PSSI,20110103,22.82,23.04,22.61,22.99,781000
Park Sterling Bank,PSTB,20110103,6.12,6.3,6.03,6.05,65700
Pluristem Therapeutics Inc.,PSTI,20110103,1.47,1.59,1.44,1.54,178500
PowerShares Global Steel Portfolio,PSTL,20110103,23.92,24.33,23.69,24.2,14500
PostRock Energy Corporation,PSTR,20110103,3.76,4.39,3.76,4.34,250300
Pacific Sunwear of California Inc.,PSUN,20110103,5.47,5.66,5.42,5.63,921800
PokerTek Inc.,PTEK,20110103,0.73,0.74,0.7,0.71,77300
Patterson-UTI Energy Inc.,PTEN,20110103,21.67,21.92,21.59,21.74,2029900
Pain Therapeutics,PTIE,20110103,6.78,6.81,6.58,6.72,157200
Performance Technologies Incorporated,PTIX,20110103,1.69,1.72,1.67,1.72,20700
Partner Communications Company Ltd.,PTNR,20110103,20.57,20.76,20.45,20.58,172100
The Pantry Inc.,PTRY,20110103,19.9,20.44,19.7,19.75,164600
P.A.M. Transportation Services Inc.,PTSI,20110103,11.36,11.62,11.28,11.56,5600
Point.360,PTSX,20110103,0.96,0.96,0.92,0.93,2200
Pulaski Financial Corp.,PULB,20110103,7.53,7.6,7.5,7.56,12200
PURE Bioscience,PURE,20110103,2.23,2.26,2.18,2.2,216100
PVF Capital Corp.,PVFC,20110103,1.83,1.85,1.82,1.85,10600
Parkvale Financial Corporation,PVSA,20110103,9.18,9.18,9.1,9.1,700
Pervasive Software Inc.,PVSW,20110103,5.21,5.21,5.14,5.15,71400
PrivateBancorp Inc.,PVTB,20110103,14.66,14.97,14.54,14.82,283400
PrivateBancorp Inc.,PVTBP,20110103,26.79,26.79,26.42,26.42,2500
Powerwave Technologies Inc.,PWAV,20110103,2.58,2.6,2.54,2.58,1580900
Power-One Inc.,PWER,20110103,10.35,10.38,10.1,10.13,4918900
PowerShares Global Wind Energy Portfolio,PWND,20110103,10.02,10.1,9.97,10.04,16000
Penns Woods Bancorp Inc.,PWOD,20110103,39.5,40.08,39.34,40.02,6200
Perfect World Co. Ltd.,PWRD,20110103,23.96,24.12,23.62,23.8,222100
Providence and Worcester Railroad Company,PWX,20110103,16.99,17.75,16.75,17.27,11300
Pixelworks Inc.,PXLW,20110103,3.61,3.7,3.56,3.7,65100
Papa John's International Inc.,PZZA,20110103,27.9,28.5,27.9,28.03,109000
Pizza Inn Inc.,PZZI,20110103,1.9,1.94,1.88,1.91,6800
First Trust NASDAQ ABA Community Bank Index Fund,QABA,20110103,25.29,25.65,25.29,25.48,15600
QAD Inc.,QADA,20110103,8.44,9.09,8.25,8.73,49500
QAD Inc.,QADB,20110103,11.93,11.93,9.86,10.42,37700
Qualstar Corporation,QBAK,20110103,1.7,1.73,1.65,1.68,17100
QC Holdings Inc.,QCCO,20110103,3.8,3.92,3.69,3.73,24400
First Trust NASDAQ Clean Edge U.S. Liquid Series Index Fund,QCLN,20110103,16.63,16.7,16.52,16.61,4000
QUALCOMM Incorporated,QCOM,20110103,49.89,50.8,49.85,50.18,15167600
Questcor Pharmaceuticals Inc.,QCOR,20110103,14.9,15.26,14.66,14.66,773800
QCR Holdings Inc.,QCRH,20110103,7.22,7.37,7.22,7.25,4600
Quidel Corporation,QDEL,20110103,14.24,14.8,14.24,14.74,238100
Qiagen N.V.,QGEN,20110103,19.68,20.02,19.65,19.85,716700
QKL Stores Inc.,QKLS,20110103,3.62,3.65,3.49,3.5,40000
QLogic Corporation,QLGC,20110103,17.17,17.31,17.07,17.24,1396300
Qlik Technologies Inc.,QLIK,20110103,26.15,28.09,26.01,27.8,494300
QLT Inc.,QLTI,20110103,7.46,7.89,7.38,7.81,605900
Quality Distribution Inc.,QLTY,20110103,8.86,9.22,8.49,9.19,205700
QuinStreet Inc.,QNST,20110103,19.44,19.53,19.06,19.26,294700
First Trust NASDAQ-100 Equal Weighted Index Fund,QQEW,20110103,24.11,24.25,24.07,24.08,66500
PowerShares QQQ Trust Series 1,QQQQ,20110103,54.96,55.69,54.95,55.31,90994200
NASDAQ Premium Income and Growth Fund Inc.,QQQX,20110103,14.31,14.43,14.09,14.36,86200
First Trust NASDAQ-100 Ex-Technology Sector Index Fund,QQXT,20110103,21.32,21.55,21.32,21.42,3600
Quest Software Inc.,QSFT,20110103,27.94,28.47,27.86,27.97,393800
Quality Systems Inc.,QSII,20110103,70.14,70.71,69.89,70.31,257200
First Trust NASDAQ-100-Technology Sector Index Fund,QTEC,20110103,25.95,26.31,25.95,26.05,254600
Quantum Fuel Systems Technologies Worldwide Inc.,QTWW,20110103,0.46,0.48,0.44,0.45,1250100
QuickLogic Corporation,QUIK,20110103,6.52,6.55,6.41,6.45,286000
Rada Electronics Industries Limited,RADA,20110103,2.35,2.38,2.3,2.32,2800
Radiant Systems Inc.,RADS,20110103,19.67,19.83,19.42,19.59,300200
FreightCar America Inc.,RAIL,20110103,29.12,29.78,29.06,29.65,128400
RAM Energy Resources Inc.,RAME,20110103,1.84,1.89,1.77,1.84,434900
Raven Industries Inc.,RAVN,20110103,48.04,48.32,47.92,48.16,50900
Republic Bancorp Inc.,RBCAA,20110103,24.02,24.32,23.84,23.86,37600
Rubicon Technology Inc.,RBCN,20110103,21.42,21.92,21.41,21.64,451000
Royal Bancshares of Pennsylvania Inc.,RBPAA,20110103,1.45,1.53,1.45,1.52,3500
Rent-A-Center Inc.,RCII,20110103,32.52,33.08,32.43,32.49,753700
Rockville Financial Inc.,RCKB,20110103,12.27,13.18,12.27,13,72500
Rocky Brands Inc.,RCKY,20110103,10.14,10.23,10.06,10.23,21700
RCM Technologies Inc.,RCMT,20110103,4.63,4.74,4.53,4.65,23800
Recon Technology Ltd.,RCON,20110103,4.78,4.86,4.55,4.61,7500
RC2 Corporation,RCRC,20110103,22.03,22.56,21.67,22.39,61300
RDA Microelectronics Inc.,RDA,20110103,14.93,15.17,13.5,13.96,118900
Radcom Ltd.,RDCM,20110103,11.17,11.35,10.91,11.28,40900
Ardea Biosciences Inc.,RDEA,20110103,26.35,26.35,25.56,25.97,72800
Elizabeth Arden Inc.,RDEN,20110103,23.39,24.1,23.22,23.91,105100
Reading International Inc,RDI,20110103,5.05,5.05,4.8,4.95,47900
RadNet Inc.,RDNT,20110103,2.94,3.05,2.87,2.96,150900
Radware Ltd.,RDWR,20110103,37.74,38.37,37.24,37.33,415800
Resources Connection Inc.,RECN,20110103,18.54,18.8,18.39,18.54,259500
Rediff.com India Limited,REDF,20110103,5.27,5.57,5.02,5.2,551400
Reeds Inc.,REED,20110103,2.01,2.05,1.95,2.04,49500
Research Frontiers Incorporated,REFR,20110103,5.28,6.11,5.28,5.88,116400
Regeneron Pharmaceuticals Inc.,REGN,20110103,32.69,34.14,32.69,33.82,411800
Reis Inc,REIS,20110103,7.05,7.07,6.71,6.71,6900
Richardson Electronics Ltd.,RELL,20110103,11.83,12.03,11.77,12,147300
Reliv' International Inc.,RELV,20110103,1.88,1.93,1.88,1.93,2400
Rentrak Corporation,RENT,20110103,30.23,31.04,30.15,30.89,25600
The Princeton Review Inc.,REVU,20110103,1.18,1.24,1.15,1.24,215900
Resource America Inc.,REXI,20110103,6.97,7.01,6.87,6.98,57700
Rex Energy Corporation,REXX,20110103,13.84,14.33,13.67,14.04,613900
RF Industries Ltd.,RFIL,20110103,6.86,7.1,6.85,6.87,500
RF Micro Devices Inc.,RFMD,20110103,7.48,7.84,7.42,7.71,5789700
RF Monolithics Inc.,RFMI,20110103,1.25,1.33,1.25,1.33,20000
Response Genetics Inc.,RGDX,20110103,2.6,2.73,2.25,2.37,14300
Repligen Corporation,RGEN,20110103,4.7,4.72,4.35,4.52,195300
Royal Gold Inc.,RGLD,20110103,54.91,55.05,53.62,54.27,370900
Regency Energy Partners LP,RGNC,20110103,27.5,27.66,27.33,27.49,329200
Rick's Cabaret International Inc.,RICK,20110103,7.85,8,7.83,7.96,41100
Rigel Pharmaceuticals Inc.,RIGL,20110103,7.58,7.76,7.52,7.7,315900
Rimage Corporation,RIMG,20110103,14.99,15.57,14.91,15.53,29900
Research in Motion Limited,RIMM,20110103,58.65,59.86,58.58,58.94,8041300
RIT Technologies Ltd.,RITT,20110103,7.49,8.02,7.38,7.45,41100
River Valley Bancorp.,RIVR,20110103,15.51,15.51,15.5,15.5,300
Republic Airways Holdings Inc.,RJET,20110103,7.42,7.61,7.38,7.57,1086000
ReachLocal Inc.,RLOC,20110103,20.25,22.87,20,21.33,287100
Rand Logistics Inc.,RLOG,20110103,4.88,4.88,4.7,4.87,7200
Renaissance Learning Inc.,RLRN,20110103,11.94,12.3,11.71,12.22,45500
Rambus Inc.,RMBS,20110103,20.68,20.8,20.4,20.5,710600
Rocky Mountain Chocolate Factory Inc.,RMCF,20110103,9.66,9.89,9.66,9.86,4800
Rainmaker Systems Inc.,RMKR,20110103,1.52,1.52,1.35,1.49,114100
Rockwell Medical Technologies Inc.,RMTI,20110103,7.96,8,7.73,7.97,27000
Ramtron International Corporation,RMTR,20110103,3.37,3.42,3.26,3.28,79500
RigNet Inc.,RNET,20110103,13.6,14.8,13.26,14.5,68400
Wireless Ronin Technologies Inc.,RNIN,20110103,1.45,1.46,1.4,1.42,38400
RightNow Technologies Inc.,RNOW,20110103,23.95,24.48,23.8,24.23,496800
Renasant Corporation,RNST,20110103,17.25,17.63,17.2,17.43,173500
RealNetworks Inc.,RNWK,20110103,4.25,4.31,4.17,4.17,401400
Rock of Ages Corporation,ROAC,20110103,5.22,5.24,5.21,5.24,5700
Gibraltar Industries Inc.,ROCK,20110103,13.8,14.48,13.68,13.95,186100
Rochester Medical Corporation,ROCM,20110103,10.92,11.4,10.92,11.29,75500
Rodman & Renshaw Capital Group Inc.,RODM,20110103,2.63,2.75,2.63,2.69,199200
Radio One Inc.,ROIA,20110103,1.1,1.32,1.1,1.21,24500
Radio One Inc.,ROIAK,20110103,1.09,1.19,1.06,1.15,365600
Retail Opportunity Investments Corp.,ROIC,20110103,10.13,10.13,9.97,10.06,296500
Retail Opportunity Investments Corp.,ROICW,20110103,0.73,0.75,0.7,0.75,182700
RBC Bearings Incorporated,ROLL,20110103,39.38,40,39.06,39.2,50600
Roma Financial Corporation,ROMA,20110103,10.63,10.86,10.6,10.74,15800
Rome Bancorp Inc.,ROME,20110103,12.04,12.24,12,12.18,20400
Rosetta Resources Inc.,ROSE,20110103,38.19,39.22,38.16,38.47,755000
Rosetta Genomics Ltd.,ROSG,20110103,1.02,1.02,0.93,0.93,143200
Ross Stores Inc.,ROST,20110103,64.02,64.75,63.75,63.88,1082000
Rovi Corporation,ROVI,20110103,62.33,63.87,62.33,63.11,2163100
Royale Energy Inc.,ROYL,20110103,2.27,2.34,2.26,2.32,56800
RealPage Inc.,RP,20110103,30.77,31,30.11,30.11,178400
Repros Therapeutics Inc.,RPRX,20110103,3.12,3.26,2.75,2.91,1637400
Raptor Pharmaceutical Corp.,RPTP,20110103,3.75,3.77,3.52,3.52,129400
R.R. Donnelley & Sons Company,RRD,20110103,17.69,17.79,17.5,17.63,1382400
Red Robin Gourmet Burgers Inc.,RRGB,20110103,21.65,21.93,21.52,21.64,99300
RRSat Global Communications Network Ltd.,RRST,20110103,7.57,7.75,7.57,7.65,13000
Real Goods Solar Inc.,RSOL,20110103,2.54,2.55,2.41,2.45,30300
Rofin-Sinar Technologies Inc.,RSTI,20110103,35.59,36.91,35.45,36.67,213000
RadiSys Corporation,RSYS,20110103,8.94,9.22,8.89,9.16,90400
Rudolph Technologies Inc.,RTEC,20110103,8.29,8.48,8.22,8.36,167900
RTI Biologics Inc.,RTIX,20110103,2.71,2.84,2.7,2.82,190600
Retalix Ltd.,RTLX,20110103,13.97,14.03,13.86,13.93,11800
rue21 inc.,RUE,20110103,29.08,30.42,28.5,30.14,127000
Rural/Metro Corporation,RURL,20110103,14.64,14.82,13.97,14.35,107900
Rush Enterprises Inc.,RUSHA,20110103,20.78,20.9,20.38,20.42,140100
Rush Enterprises Inc.,RUSHB,20110103,18.22,18.33,18.13,18.13,10700
Ruth's Hospitality Group Inc.,RUTH,20110103,4.72,4.82,4.62,4.72,405600
Riverbed Technology Inc.,RVBD,20110103,35.87,38.54,35.87,37.82,6844100
Riverview Bancorp Inc,RVSB,20110103,2.1999042375,2.75,2.74,2.75,22600
RADVision Ltd.,RVSN,19990423,9.15,9.43,9.1,9.37,45500
RXi Pharmaceuticals Corporation,RXII,19990423,2.58,2.59,2.43,2.59,441200
Ryanair Holdings plc,RYAAY,19990423,30.93,31.24,30.8,31.12,239300
inContact Inc.,SAAS,19990423,3.29,3.3,3.16,3.17,283100
Saba Software Inc.,SABA,20110103,6.18,6.18,6.01,6.07,149600
Sanderson Farms Inc.,SAFM,19990423,39.39,39.49,38.7,39.02,453400
Safety Insurance Group Inc.,SAFT,19990423,47.94,49.6,47.94,49.39,34800
Saia Inc.,SAIA,19990423,16.59,17,16.59,16.72,119300
Salem Communications Corporation,SALM,19990423,3.12,3.18,3.1,3.12,73100
Sanmina-SCI Corporation,SANM,19990423,11.65,12.17,11.52,12.17,1275700
S&W Seed Company,SANW,20110103,3.37,3.39,3.29,3.3,4800
S&W Seed Company,SANWZ,20110103,0.17,0.19,0.17,0.19,13400
Sapient Corporation,SAPE,20110103,12.15,12.32,12.05,12.18,1519300
Seven Arts Pictures PLC,SAPX,20110103,1.04,1.07,0.96,1,24900
Sandy Spring Bancorp Inc.,SASR,20110103,18.83,19.15,18.6,18.97,91100
SatCon Technology Corporation,SATC,20110103,4.52,4.86,4.52,4.74,3438900
EchoStar Corporation,SATS,20110103,25.2,26.77,25.2,26.37,409600
The Savannah Bancorp Inc.,SAVB,20110103,6.86,7.04,6.86,7,42200
SBA Communications Corporation,SBAC,20110103,41,41.04,40.69,40.9,1673900
Subaye Inc.,SBAY,20110103,9.71,10.45,9.5,10.39,153000
Sussex Bancorp,SBBX,20110103,5.95,6,5.95,6,700
Seacoast Banking Corporation of Florida,SBCF,20110103,1.48,1.54,1.44,1.51,764800
Sinclair Broadcast Group Inc.,SBGI,20110103,8.26,8.36,8.15,8.33,462100
Sterling Bancshares Inc.,SBIB,20110103,7.11,7.35,7.08,7.2,540500
Sterling Bancshares Inc.,SBIBN,20110103,25.05,25.1,25.05,25.1,300
Star Bulk Carriers Corp.,SBLK,20110103,2.69,2.71,2.68,2.71,129000
Signature Bank,SBNY,20110103,50.42,51.27,50.42,51.13,220200
Signature Bank,SBNYW,20110103,29.16,30.75,29.01,29.2,3400
Sabra Healthcare REIT Inc.,SBRA,20110103,18.52,19.04,18.52,18.93,185500
Spanish Broadcasting System Inc.,SBSA,20110103,0.72,0.83,0.7,0.83,163300
Southside Bancshares Inc.,SBSI,20110103,21.32,21.74,21.17,21.47,38600
Starbucks Corporation,SBUX,20110103,32.46,33.42,32.46,33.25,6382800
SCBT Financial Corporation,SCBT,20110103,33.05,33.47,32.66,33.24,27600
Sino Clean Energy Inc.,SCEI,20110103,7.05,7.4,6.8,6.98,312600
Scholastic Corporation,SCHL,20110103,29.89,31.07,29.77,30.42,184400
Schnitzer Steel Industries Inc.,SCHN,20110103,66.9,68.69,66.76,67.6,186400
School Specialty Inc.,SCHS,20110103,14.08,14.21,13.95,14.14,75600
Scientific Learning Corporation,SCIL,20110103,3.03,3.16,3.01,3.14,12000
Socket Mobile Inc.,SCKT,20110103,2.2,2.2,1.9,2.12,2500
SciClone Pharmaceuticals Inc.,SCLN,20110103,4.25,4.39,4.2,4.29,567200
Southern Community Financial Corporation,SCMF,20110103,1.16,1.24,1.13,1.13,16400
Southern Community Financial Corporation,SCMFO,20110103,4.5,4.65,4.5,4.65,1800
Sucampo Pharmaceuticals Inc.,SCMP,20110103,3.86,3.88,3.84,3.86,18600
Sycamore Networks Inc.,SCMR,20110103,20.81,21.28,20.77,20.96,136200
SinoCoking Coal and Coke Chemical Industries Inc,SCOK,20110103,12.49,12.84,11.27,11.7,1254100
Superconductor Technologies Inc.,SCON,20110103,1.52,1.52,1.48,1.48,37900
comScore Inc.,SCOR,20110103,22.48,22.83,22.18,22.2,181100
ScanSource Inc.,SCSC,20110103,31.3,32.53,30.48,32.34,92400
Select Comfort Corporation,SCSS,20110103,9.22,10,9.22,9.85,997800
Shoe Carnival Inc.,SCVL,20110103,27.12,27.5,26.5,27.32,40300
SoundBite Communications Inc.,SDBT,20110103,2.77,2.9,2.77,2.84,1700
Strategic Diagnostics Inc.,SDIX,20110103,1.82,1.82,1.76,1.78,19700
ShengdaTech Inc.,SDTH,20110103,4.97,5.05,4.89,4.95,855700
SeaChange International Inc.,SEAC,20110103,8.6,8.87,8.6,8.74,121700
Origin Agritech Limited,SEED,20110103,10.71,11.45,10.52,10.84,1178600
SEI Investments Company,SEIC,20110103,23.98,24.18,23.88,23.96,678700
Seneca Foods Corp.,SENEA,20110103,27.17,28,27.17,28,29400
Seneca Foods Corp.,SENEB,20110103,27.28,27.28,27.21,27.21,200
Servidyne Inc.,SERV,20110103,2.26,2.26,2.25,2.25,300
Shutterfly Inc.,SFLY,20110103,35.27,35.86,34.85,34.88,289500
Simmons First National Corporation,SFNC,20110103,28.87,30.14,28.74,29.93,52500
SuccessFactors Inc.,SFSF,20110103,29.28,29.96,29.28,29.71,1020700
Superior Uniform Group Inc.,SGC,20110103,10.98,11.09,10.5,11.04,2000
Seattle Genetics Inc.,SGEN,20110103,15.2,15.66,15.2,15.59,950800
Silicon Graphics International Corp,SGI,20110103,8.97,9.1,8.91,9.02,171000
SigmaTron International Inc.,SGMA,20110103,6.25,6.36,6.25,6.36,6600
Sangamo BioSciences Inc.,SGMO,20110103,6.8,7.07,6.74,7.05,644600
Scientific Games Corp,SGMS,20110103,10.03,10.26,9.95,10.1,635600
SGOCO Group Ltd,SGOC,20110103,5.02,5.1,5,5.1,13600
SPAR Group Inc.,SGRP,20110103,0.95,0.95,0.95,0.95,200
Shore Bancshares Inc,SHBI,20110103,10.71,10.82,10.54,10.73,8600
Shenandoah Telecommunications Co,SHEN,20110103,18.81,19.52,18.79,19.37,35200
Shuffle Master Inc.,SHFL,20110103,11.55,11.76,11.52,11.63,214400
Seanergy Maritime Holdings Corp,SHIP,20110103,0.96,0.96,0.93,0.96,202000
Seanergy Maritime Holdings Corp,SHIPW,20110103,0.03,0.03,0.02,0.02,20700
Sears Holdings Corporation,SHLD,20110103,74.74,78.4,74.74,75.07,967800
A. Schulman Inc.,SHLM,20110103,23.04,23.2,22.81,22.81,368600
Shiloh Industries Inc.,SHLO,20110103,12.1,13.1,11.92,12.95,39700
Shamir Optical Industry Ltd.,SHMR,20110103,13.75,13.83,13.73,13.73,24300
Steven Madden Ltd.,SHOO,20110103,42.21,42.69,41.8,42.59,461500
ShoreTel Inc.,SHOR,20110103,7.92,8.02,7.81,7.83,376100
Shire plc,SHPGY,20110103,72.86,73.29,72.52,73.16,291700
Sigma-Aldrich Corporation,SIAL,20110103,67.1,67.92,67.1,67.3,636100
SI Financial Group Inc.,SIFI,20110103,8.68,8.7,8.5,8.5,43400
Sify Technologies Limited,SIFY,20110103,2.26,2.36,2.13,2.19,451700
SIGA Technologies Inc.,SIGA,20110103,14.2,14.2,13.36,13.56,592700
Selective Insurance Group Inc.,SIGI,20110103,18.38,18.72,18.31,18.66,96700
Sigma Designs Inc.,SIGM,20110103,14.21,14.44,14.04,14.08,317100
Silicom Ltd,SILC,20110103,18.75,19,18.75,18.88,24800
Silicon Image Inc.,SIMG,20110103,7.41,7.56,7.39,7.47,492300
Silicon Motion Technology Corporation,SIMO,20110103,4.34,4.48,4.33,4.41,175400
Sina Corporation,SINA,20110103,70.47,71.92,69.12,71.48,1917600
Sino-Global Shipping America Ltd.,SINO,20110103,2.42,2.52,2.38,2.44,3400
Sirius XM Radio Inc.,SIRI,20110103,1.67,1.72,1.66,1.69,84297000
Sirona Dental Systems Inc.,SIRO,20110103,41.87,42.56,41.78,41.95,263600
SVB Financial Group,SIVB,20110103,53.43,55.25,53.3,54.88,542400
SVB Financial Group,SIVBO,20110103,24.38,24.38,24.37,24.37,300
Skystar Bio-Pharmaceutical Company,SKBI,20110103,9.85,10.09,9.8,9.98,100900
SkyWest Inc.,SKYW,20110103,15.98,16.22,15.76,15.96,233000
Silicon Laboratories Inc.,SLAB,20110103,46.32,46.52,46.27,46.45,456600
Silgan Holdings Inc.,SLGN,20110103,35.61,36.4,35.61,35.9,310600
Simulations Plus Inc.,SLP,20110103,2.73,2.85,2.69,2.78,48600
Solar Capital Ltd.,SLRC,20110103,24.97,25.06,24.81,24.99,94400
Selectica Inc.,SLTC,20110103,4.85,4.97,4.85,4.95,900
Solta Medical Inc,SLTM,20110103,3.1,3.16,3.04,3.1,335000
Salix Pharmaceuticals Ltd.,SLXP,20110103,47.45,48.33,47.15,48.03,1003300
Southern Missouri Bancorp Inc.,SMBC,20110103,17.59,18.5,17.34,17.34,14000
Smart Balance Inc,SMBL,20110103,4.32,4.54,4.31,4.49,268900
Millenium India Acquisition Company Inc.,SMCG,20110103,2.51,2.56,2.36,2.55,8900
Super Micro Computer Inc.,SMCI,20110103,11.66,11.96,11.54,11.9,116200
Sharps Compliance Corp,SMED,20110103,4.47,4.5,4.28,4.3,61100
Sanders Morris Harris Group Inc.,SMHG,20110103,7.22,7.45,7.22,7.4,36600
Summit Financial Group Inc.,SMMF,20110103,4.05,4.29,4.05,4.16,1400
SMART Modular Technologies (WWH) Inc.,SMOD,20110103,5.87,6.06,5.82,5.94,986400
Stein Mart Inc.,SMRT,20110103,9.36,9.6,9.25,9.51,225200
Standard Microsystems Corporation,SMSC,20110103,29.19,29.75,29.02,29.45,90200
Smith Micro Software Inc.,SMSI,20110103,15.98,16.5,15.98,16.32,488900
SMART Technologies Inc.,SMT,20110103,9.47,9.52,9.31,9.39,484400
Semtech Corporation,SMTC,20110103,22.75,23.14,22.65,22.91,496800
SMTC Corporation,SMTX,20110103,3.22,3.3,3.18,3.23,94900
Inventure Foods Inc.,SNAK,20110103,4.38,4.39,4.28,4.28,20700
Sun Bancorp Inc.,SNBC,20110103,4.7,4.99,4.7,4.94,70800
Synchronoss Technologies Inc.,SNCR,20110103,27.56,28.14,26.55,27.44,164200
Shanda Interactive Entertainment Limited,SNDA,20110103,40.02,41.25,40.01,41.25,243700
SanDisk Corporation,SNDK,20110103,50.66,51.71,50.6,51.24,5150400
Security National Financial Corporation,SNFCA,20110103,2.02,2.02,2.02,2.02,100
Sun Hydraulics Corporation,SNHY,20110103,38.2,39.2,38.2,38.65,27300
Sonic Solutions,SNIC,20110103,14.9,15.18,14.7,14.97,2253300
Senomyx Inc.,SNMX,20110103,7.25,7.51,7.14,7.18,201400
Synopsys Inc.,SNPS,20110103,27.13,27.27,26.98,26.99,606400
Sunesis Pharmaceuticals Inc.,SNSS,20110103,0.52,0.53,0.51,0.52,2929600
Synta Pharmaceuticals Corp.,SNTA,20110103,6.13,6.25,6.1,6.19,92200
Santarus Inc.,SNTS,20110103,3.29,3.39,3.26,3.39,328600
Southcoast Financial Corporation,SOCB,20110103,2.91,2.91,2.91,2.91,200
SodaStream International Ltd.,SODA,20110103,31.72,32,30.05,30.34,546900
Sonic Foundry Inc.,SOFO,20110103,14.08,14.08,13.8,13.89,1100
Sohu.com Inc.,SOHU,20110103,64.34,64.69,63.68,63.95,1213200
Solarfun Power Holdings Co. Ltd.,SOLF,20110103,8.36,8.47,8.3,8.45,1726800
GT Solar International Inc.,SOLR,20110103,9.35,9.5,9.23,9.34,4183700
Somerset Hills Bancorp,SOMH,20110103,8.5,8.5,8.5,8.5,100
Somaxon Pharmaceuticals Inc.,SOMX,20110103,3.2,3.32,3.15,3.3,1499600
Southern National Bancorp of Virginia Inc.,SONA,20110103,7.52,7.62,7.52,7.6,4800
Sonic Corp.,SONC,20110103,10.31,10.31,10.05,10.08,690100
S1 Corporation,SONE,20110103,7.03,7.24,6.97,7.17,372000
SonoSite Inc.,SONO,20110103,31.9,32.65,31.6,32.55,69100
Sonus Networks Inc.,SONS,20110103,2.69,2.85,2.69,2.81,2994700
SORL Auto Parts Inc.,SORL,20110103,8.8,8.8,8.47,8.57,106800
iShares PHLX SOX Semiconductor Sector Index Fund,SOXX,20110103,55.98,56.67,55.86,56,114500
Span-America Medical Systems Inc.,SPAN,20110103,15.49,15.49,14.8,14.93,4100
Spartan Motors Inc.,SPAR,20110103,6.19,6.45,6.1,6.41,156800
SP Bancorp Inc.,SPBC,20110103,9.28,9.68,9.26,9.59,17000
Sport Chalet Inc.,SPCHA,20110103,2.84,2.94,2.76,2.93,5500
Sport Chalet Inc.,SPCHB,20110103,3.89,4.05,3.89,4.05,3100
Spectrum Control Inc.,SPEC,20110103,15.13,15.13,14.82,14.9,37100
Spherix Incorporated,SPEX,20110103,0.75,0.79,0.72,0.76,206500
Siliconware Precision Industries Company Ltd.,SPIL,20110103,6,6.01,5.94,5.95,791400
Spire Corporation,SPIR,20110103,5.15,5.2,5.06,5.16,30200
Staples Inc.,SPLS,20110103,23.47,23.73,23.28,23.35,9553400
SuperMedia Inc.,SPMD,20110103,8.86,10.5,8.74,10.13,1207500
The Spectranetics Corporation,SPNC,20110103,5.13,5.37,5.07,5.33,55500
Sapiens International Corporation N.V.,SPNS,20110103,2.31,2.42,2.31,2.32,13400
Spectrum Pharmaceuticals Inc.,SPPI,20110103,6.94,7.16,6.94,7.04,1035500
Supertel Hospitality Inc.,SPPR,20110103,1.61,1.63,1.51,1.57,40800
Supertel Hospitality Inc.,SPPRO,20110103,27.75,27.75,27.72,27.73,400
Supertel Hospitality Inc.,SPPRP,20110103,9.6,9.6,9.6,9.6,300
Spreadtrum Communications Inc.,SPRD,20110103,18.7,18.88,17.92,18.26,1212600
SmartPros Ltd.,SPRO,20110103,2.36,2.36,2.36,2.36,500
support.com Inc.,SPRT,20110103,6.51,6.71,6.46,6.51,596500
SPS Commerce Inc.,SPSC,20110103,15.98,15.98,15.41,15.57,35600
Spartan Stores Inc.,SPTN,20110103,17.04,17.7,16.8,17.56,87700
SkyPeople Fruit Juice Inc.,SPU,20110103,4.68,4.8,4.51,4.53,138500
SunPower Corporation,SPWRA,20110103,12.96,13.26,12.9,13.06,1198800
SunPower Corporation,SPWRB,20110103,12.47,12.8,12.47,12.68,240500
SciQuest Inc.,SQI,20110103,13.25,13.55,12.88,13.04,15600
Sequenom Inc.,SQNM,20110103,8.05,8.15,7.82,7.85,4994600
ProShares UltraPro Short QQQ,SQQQ,20110103,30.3,30.31,29.13,29.76,522400
1st Source Corporation,SRCE,20110103,20.48,20.9,20.32,20.85,34500
Stericycle Inc.,SRCL,20110103,81.74,82.21,81.41,81.65,367800
SurModics Inc.,SRDX,20110103,11.84,11.95,11.64,11.83,51800
Merrill Lynch & Co. Inc.,SRIB,20110103,11.55,11.57,11.55,11.55,4400
SeraCare Life Sciences Inc,SRLS,20110103,4.79,4.85,4.72,4.79,119300
SRS Labs Inc.,SRSL,20110103,8.88,9.07,8.86,8.98,71800
Summit State Bank,SSBI,20110103,6.7,6.7,6.69,6.69,700
Stewardship Financial Corp,SSFN,20110103,6.01,6.01,6.01,6.01,100
SS&C Technologies Holdings Inc.,SSNC,20110103,20.64,21,19.74,20.02,124400
Silver Standard Resources Inc,SSRI,20110103,28.42,28.59,27.12,27.24,1052300
3SBio Inc.,SSRX,20110103,15.3,15.8,15.28,15.76,66900
Stratasys Inc.,SSYS,20110103,33.01,34.2,32.99,34.11,134700
STAAR Surgical Company,STAA,20110103,6.19,6.34,6.19,6.3,188000
Standard Parking Corporation,STAN,20110103,19.1,19.58,18.87,19.4,60300
S&T Bancorp Inc.,STBA,20110103,22.89,23.57,22.89,23.19,91300
State Bancorp Inc.,STBC,20110103,9.26,9.64,9.26,9.6,28900
STEC Inc.,STEC,20110103,17.9,19.48,17.77,18.88,4192600
Stewart Enterprises Inc.,STEI,20110103,6.73,6.87,6.65,6.82,657200
StellarOne Corporation,STEL,20110103,14.77,15.54,14.77,15.39,105900
StemCells Inc.,STEM,20110103,1.09,1.12,1.07,1.11,1222300
State Auto Financial Corporation,STFC,20110103,17.38,17.72,17.26,17.64,37800
SunOpta Inc.,STKL,20110103,7.86,7.97,7.69,7.72,207100
Steel Dynamics Inc.,STLD,20110103,18.44,18.71,18.41,18.55,3571700
Stanley Furniture Company Inc.,STLY,20110103,3.17,3.22,3.15,3.18,73000
Stamps.com Inc.,STMP,20110103,13.37,13.92,13.36,13.74,33100
Standard Financial Corp.,STND,20110103,13.85,13.9,13.85,13.9,3200
Steiner Leisure Limited,STNR,20110103,47,48.67,47,48.11,81300
StoneMor Partners L.P.,STON,20110103,30.4,30.5,30.01,30.18,78400
Strayer Education Inc.,STRA,20110103,153.17,154.61,151.76,152.87,142300
SRI/Surgical Express Inc.,STRC,20110103,4.82,4.97,4.8,4.85,10600
Sterling Construction Company Inc,STRL,20110103,13.16,13.58,13.07,13.49,41600
Streamline Health Solutions Inc.,STRM,20110103,1.67,1.69,1.59,1.68,31700
Sutron Corporation,STRN,20110103,6.63,6.75,6.5,6.71,9100
Stratus Properties Inc.,STRS,20110103,9.37,9.5,9.37,9.5,900
Strattec Security Corporation,STRT,20110103,33.69,34.21,32.05,32.05,2400
Star Buffet Inc.,STRZ,20110103,0.69,0.71,0.63,0.63,4900
Sterling Financial Corporation,STSA,20110103,18.77,19.5,18.65,19.49,96900
Seagate Technology.,STX,20110103,15.18,15.33,14.9,14.97,7036900
Stereotaxis Inc.,STXS,20110103,3.86,3.95,3.86,3.93,138300
Suffolk Bancorp,SUBK,20110103,24.95,25.75,24.6,25.74,53600
Summer Infant Inc.,SUMR,20110103,7.62,7.78,7.59,7.73,63800
Sun Healthcare Group Inc.,SUNH,20110103,12.55,13.25,12.55,12.94,155700
SuperGen Inc.,SUPG,20110103,2.64,2.75,2.63,2.72,318400
Superior Bancorp,SUPR,20110103,0.62,0.73,0.62,0.72,118800
Supertex Inc.,SUPX,20110103,23.93,25,23.93,24.88,48700
Synergetics USA Inc.,SURG,20110103,4.74,4.95,4.74,4.85,234900
SureWest Communications,SURW,20110103,10.58,10.85,10.54,10.6,43400
Susquehanna Bancshares Inc.,SUSQ,20110103,9.85,10.22,9.82,9.96,932800
Susser Holdings Corporation,SUSS,20110103,14.02,14.15,13.32,13.35,73700
Sutor Technology Group Limited,SUTR,20110103,2.15,2.22,2.14,2.17,208600
Sinovac Biotech Ltd.,SVA,20110103,4.54,4.59,4.5,4.57,280700
Severn Bancorp Inc,SVBI,20110103,3.45,3.45,3.4,3.4,200
Silverleaf Resorts Inc.,SVLF,20110103,1.13,1.13,1.11,1.12,56100
Savient Pharmaceuticals Inc,SVNT,20110103,11.26,11.6,10.96,11.54,2434500
SAVVIS Inc.,SVVS,20110103,25.76,26.55,25.76,26.08,489300
Smith & Wesson Holding Corporation,SWHC,20110103,3.75,3.77,3.71,3.73,540800
Sierra Wireless Inc.,SWIR,20110103,14.92,15.2,14.64,14.73,255300
Skyworks Solutions Inc.,SWKS,20110103,29.14,30.14,29.04,29.56,3791300
SXC Health Solutions Corp.,SXCI,20110103,43.12,43.42,42.68,43.14,297500
S.Y. Bancorp Inc.,SYBT,20110103,24.82,25.39,24.69,24.98,43300
S.Y. Bancorp Inc.,SYBTP,20110103,11.65,11.65,11.58,11.58,1900
Sykes Enterprises Incorporated,SYKE,20110103,20.48,21,20.32,20.93,411200
Symantec Corporation,SYMC,20110103,16.9,17.31,16.84,17.16,8276800
Symmetricom Inc.,SYMM,20110103,7.15,7.5,7.15,7.44,111500
Syms Corp,SYMS,20110103,7.3,7.3,7.19,7.26,4500
Synthesis Energy Systems Inc.,SYMX,20110103,1.17,1.17,1.14,1.16,39300
Synaptics Incorporated,SYNA,20110103,29.5,30.95,29.43,30.72,626800
Synalloy Corporation,SYNL,20110103,12.12,12.12,11.92,12,10000
Syntroleum Corporation,SYNM,20110103,1.86,1.9,1.85,1.89,261600
Synovis Life Technologies Inc.,SYNO,20110103,16.57,16.99,16.33,16.91,36600
Syntel Inc.,SYNT,20110103,47.65,50.43,47.65,49.8,224200
Sypris Solutions Inc.,SYPR,20110103,4.22,4.33,4.19,4.27,4100
Synutra International Inc.,SYUT,20110103,13.6,14.41,13.6,14.36,47900
TransAct Technologies Incorporated,TACT,20110103,9.44,9.46,9.3,9.41,10400
Taitron Components Incorporated,TAIT,20110103,1.44,1.5,1.44,1.5,2300
TASER International Inc.,TASR,20110103,4.76,5.02,4.75,5,807800
Carrols Restaurant Group Inc.,TAST,20110103,7.47,7.71,7.37,7.68,57100
TAT Technologies Ltd.,TATT,20110103,5.23,5.38,5.2,5.26,2800
Medallion Financial Corp.,TAXI,20110103,8.24,8.59,8.24,8.53,42700
Taylor Capital Group Inc.,TAYC,20110103,13.14,13.87,13.14,13.74,83600
Taylor Capital Group Inc.,TAYCP,20110103,25.25,25.25,25.25,25.25,200
Taylor Devices Inc.,TAYD,20110103,5.02,5.05,5,5,11400
Tandy Brands Accessories Inc.,TBAC,20110103,2.79,2.99,2.72,2.85,2900
The Bancorp Inc.,TBBK,20110103,10.29,10.32,9.83,10.16,128800
Territorial Bancorp Inc.,TBNK,20110103,20,20.07,19.73,19.79,24400
TBS International Plc,TBSI,20110103,2.91,2.94,2.86,2.91,132700
DRI Corporation,TBUS,20110103,1.15,1.25,1.11,1.22,52800
Texas Capital Bancshares Inc.,TCBI,20110103,21.54,21.92,20.75,21.54,475500
Texas Capital Bancshares Inc.,TCBIW,20110103,13.19,13.19,13.19,13.19,4100
TriCo Bancshares,TCBK,20110103,16.31,16.88,16.31,16.68,40600
Technical Communications Corporation,TCCO,20110103,13.97,13.98,13.43,13.68,42500
21st Century Holding Company,TCHC,20110103,3.19,3.21,3.18,3.18,6800
TC PipeLines LP,TCLP,20110103,52.53,53.09,52.36,52.69,143100
THL Credit Inc.,TCRD,20110103,13.1,13.44,12.87,13.39,31800
Tidelands Bancshares Inc.,TDBK,20110103,1.11,1.11,1.1,1.11,2800
3D Systems Corporation,TDSC,20110103,31.3,32.72,31.3,32,70600
TearLab Corporation,TEAR,20110103,2.15,2.21,2.15,2.15,4600
Tech Data Corporation,TECD,20110103,44.89,44.9,44.37,44.63,397800
Techne Corporation,TECH,20110103,66.2,67.28,66.2,66.49,90900
Tecumseh Products Company,TECUA,20110103,13.26,13.6,13.26,13.52,93700
Tecumseh Products Company,TECUB,20110103,13.11,14.2,13.1,14.2,900
Telik Inc.,TELK,20110103,0.81,0.83,0.78,0.81,40500
Tesco Corporation,TESO,20110103,16.14,16.19,15.84,16.02,139000
TESSCO Technologies Incorporated,TESS,20110103,15.91,16.66,15.78,16.62,14800
Teva Pharmaceutical Industries Limited,TEVA,20110103,52.59,53.66,52.51,52.63,6023900
The Fresh Market Inc.,TFM,20110103,41.74,42.07,38.88,40.97,304600
Telefonos de Mexico,TFONY,20110103,16.24,16.39,16.2,16.32,1300
TFS Financial Corporation,TFSL,20110103,9.13,9.17,9,9.17,937600
Transglobe Energy Corp,TGA,20110103,15.98,16.23,15.81,15.94,275700
Tegal Corporation,TGAL,20110103,0.5,0.52,0.5,0.51,36300
TGC Industries Inc.,TGE,20110103,3.8,3.82,3.72,3.72,27600
Thomas Group Inc.,TGIS,20110103,1.84,1.84,1.8,1.8,1200
First Financial Corporation Indiana,THFF,20110103,35.66,35.98,34.22,35,52400
Threshold Pharmaceuticals Inc.,THLD,20110103,1.37,2.25,1.37,1.85,4859000
Thoratec Corporation,THOR,20110103,28.59,28.97,28.54,28.59,516500
THQ Inc.,THQI,20110103,6.1,6.26,6.06,6.17,670400
TF Financial Corporation,THRD,20110103,22.18,22.18,22.18,22.18,100
Theravance Inc.,THRX,20110103,25.27,26.13,25.18,25.67,296500
THT Heat Transfer Technology Inc.,THTI,20110103,3.3,3.32,3.3,3.3,3800
TIB Financial Corporation,TIBBD,20110103,20.52,23.02,20.52,22.5,3200
TIBCO Software Inc.,TIBX,20110103,19.88,20.25,19.78,19.84,2123300
TICC Capital Corp.,TICC,20110103,11.22,11.25,10.86,10.98,472500
Tier Technologies Inc.,TIER,20110103,6,6.03,5.94,5.98,41900
TigerLogic Corporation,TIGR,20110103,4.6,4.71,4.6,4.65,7000
TII Network Technologies Inc.,TIII,20110103,2.97,3.2,2.85,3.19,1622700
Harris & Harris Group Inc.,TINY,20110103,4.47,4.47,4.33,4.42,111200
Top Image Systems Ltd.,TISA,20110103,1.15,1.21,1.14,1.19,15900
Team Inc.,TISI,20110103,24.53,25.31,24.49,24.65,118600
Titan Machinery Inc.,TITN,20110103,19.56,19.87,19.42,19.75,128100
TiVo Inc.,TIVO,20110103,8.63,8.79,8.43,8.77,3029800
Tekelec,TKLC,20110103,12.08,12.34,12.04,12.16,493400
Tekmira Pharmaceuticals Corp,TKMR,20110103,4.5,4.63,4.5,4.63,400
Tellabs Inc.,TLAB,20110103,6.87,6.92,6.75,6.76,4804000
Talecris Biotherapeutics Holdings Corp.,TLCR,20110103,23.04,23.3,22.92,23.14,877800
Taleo Corporation,TLEO,20110103,27.89,28.92,27.59,28.7,850000
Tandy Leather Factory Inc.,TLF,20110103,4.55,4.73,4.55,4.73,3200
Tollgrade Communications Inc.,TLGD,20110103,9.4,9.44,9.06,9.38,47500
Telvent GIT S.A.,TLVT,20110103,26.42,27,26.4,26.86,57100
The Management Network Group Inc.,TMNG,20110103,2.55,2.6,2.55,2.6,6400
Terremark Worldwide Inc.,TMRK,20110103,13.12,13.33,12.97,12.98,621400
TeleNav Inc.,TNAV,20110103,7.37,7.4,7.21,7.25,65500
Tennessee Commerce Bancorp Inc. (TN),TNCC,20110103,4.94,4.97,4.74,4.8,29300
Neutral Tandem Inc.,TNDM,20110103,14.57,15.03,14.46,14.93,328400
Tengion Inc.,TNGN,20110103,2.65,3,2.65,2.76,26900
Tech/Ops Sevcon Inc.,TO,20110103,7.27,7.34,7.25,7.34,4100
Tower Bancorp Inc,TOBC,20110103,22.01,22.7,22,22.59,40400
Tower Financial Corporation,TOFC,20110103,7.57,7.8,7.55,7.56,3300
TomoTherapy Incorporated,TOMO,20110103,3.66,3.72,3.59,3.66,363300
TOP Ships Inc.,TOPS,20110103,1.09,1.1,1.07,1.07,72500
TOR Minerals International Inc,TORM,20110103,9.98,10,9.3,9.87,35600
Towne Bank,TOWN,20110103,16.15,16.5,15.95,16.42,36500
TPC Group Inc.,TPCG,20110103,30,30.88,30,30.48,155900
Thomas Properties Group Inc.,TPGI,20110103,4.09,4.26,4.09,4.24,68300
TriQuint Semiconductor Inc.,TQNT,20110103,11.93,12.57,11.9,12.42,5495000
ProShares UltraPro QQQ,TQQQ,20110103,151.81,157.61,151.79,154.56,347600
TradeStation Group Inc,TRAD,20110103,6.82,7.1,6.75,7,604900
DealerTrack Holdings Inc.,TRAK,20110103,20.08,21.01,20.08,20.71,110600
Trailer Bridge Inc.,TRBR,20110103,2.75,2.91,2.75,2.87,17300
Technology Research Corporation,TRCI,20110103,3.76,3.91,3.6,3.62,18200
Transcend Services Inc.,TRCR,20110103,19.38,19.64,18.5,18.67,66000
Tree.com Inc.,TREE,20110103,9.36,9.4,9.19,9.34,50600
Toreador Resources Corporation,TRGL,20110103,15.71,17.53,15.59,17.3,819200
Targacept Inc.,TRGT,20110103,26.3,26.93,26.24,26.81,86900
Trinity Biotech plc,TRIB,20110103,8.73,8.8,8.56,8.56,70800
Trident Microsystems Inc.,TRID,20110103,1.8,1.9,1.79,1.9,869100
Tri-Tech Holding Inc.,TRIT,20110103,10.99,11.48,10.83,10.83,136900
True Religion Apparel Inc.,TRLG,20110103,22.4,22.4,21.67,21.85,391400
Trimble Navigation Limited,TRMB,20110103,40.15,41.24,40.11,40.64,403900
TORM A/S,TRMD,20110103,7.19,7.2,7.1,7.17,7500
Trustmark Corporation,TRMK,20110103,25.07,25.77,24.96,25.64,428700
Trimeris Inc.,TRMS,20110103,2.5,2.59,2.49,2.55,26400
Transcat Inc.,TRNS,20110103,8.75,8.75,8.63,8.63,300
T. Rowe Price Group Inc.,TROW,20110103,64.99,66.15,64.88,65.78,2496400
TriMas Corporation,TRS,20110103,20.3,20.73,20.25,20.61,244800
TrustCo Bank Corp NY,TRST,20110103,6.43,6.1999042357,6.4,6.55,258700
Centrue Financial Corporation,TRUE,19990423,0.97,1.05,0.97,1,2500
Timberland Bancorp Inc.,TSBK,19990423,3.55,3.89,3.55,3.89,11500
TheStreet.com Inc.,TSCM,19990423,2.67,2.78,2.66,2.73,297700
Tractor Supply Company,TSCO,19990423,49.15,49.64,49.05,49.2,465000
Tower Semiconductor Ltd.,TSEM,19990423,1.46,1.49,1.46,1.48,1436500
Tesla Motors Inc.,TSLA,19990423,26.84,27,25.9,26.62,1284000
TranS1 Inc.,TSON,19990423,2.08,2.12,2.01,2.07,7900
Transcept Pharmaceuticals Inc.,TSPT,20110103,7.42,7.5,7.42,7.47,6100
Tessera Technologies Inc.,TSRA,20110103,22.34,22.37,21.9,21.95,348500
TSR Inc.,TSRI,20110103,4.94,4.94,4.81,4.84,2900
Trius Therapeutics Inc.,TSRX,20110103,3.84,3.9,3.7,3.82,30600
Telestone Technologies Corp.,TSTC,20110103,11.64,11.64,10.75,10.83,435300
Tasty Baking Company,TSTY,20110103,6.41,6.44,6.22,6.22,10400
TeleCommunication Systems Inc.,TSYS,20110103,4.72,4.79,4.64,4.76,270900
TeleTech Holdings Inc.,TTEC,20110103,20.83,21.2,20.54,20.75,287100
Tetra Tech Inc.,TTEK,20110103,25.35,25.49,25.25,25.36,273600
T-3 Energy Services Inc,TTES,20110103,40.05,40.75,39.96,40.33,76700
TechTarget Inc.,TTGT,20110103,7.87,7.98,7.65,7.7,66000
Transition Therapeutics Inc.,TTHI,20110103,1.92,1.97,1.86,1.92,47500
TTM Technologies Inc.,TTMI,20110103,14.92,15.43,14.92,15.19,388500
Take-Two Interactive Software Inc.,TTWO,20110103,12.32,12.6,12.26,12.37,1560900
Tuesday Morning Corp.,TUES,20110103,5.33,5.52,5.31,5.48,298600
Towerstream Corporation,TWER,20110103,4.09,4.09,3.86,3.94,312400
Tower Group Inc.,TWGP,20110103,25.75,26.62,25.69,26.6,434300
Twin Disc Incorporated,TWIN,20110103,29.73,30.72,29.22,29.35,100500
Trans World Entertainment Corp.,TWMC,20110103,1.75,1.77,1.73,1.73,25900
tw telecom inc.,TWTC,20110103,17.38,18.04,17.23,17.89,1235900
TranSwitch Corporation,TXCC,20110103,2.2,2.2,2.16,2.2,19700
Texas Roadhouse Inc.,TXRH,20110103,17.2,17.6,17.05,17.47,522800
Monotype Imaging Holdings Inc.,TYPE,20110103,11.15,11.39,10.97,11.17,105300
Travelzoo Inc,TZOO,20110103,41.7,42.34,40.93,41.29,127900
Universal Truckload Services Inc.,UACL,20110103,16.08,16.49,15.96,16.36,60500
United Bancorp Inc.,UBCP,20110103,8.55,8.89,8.55,8.75,600
United Security Bancshares,UBFO,20110103,3.75,3.91,3.75,3.84,2000
United Financial Bancorp Inc.,UBNK,20110103,15.39,15.49,15.27,15.41,66600
United Bancshares Inc.,UBOH,20110103,10.31,10.31,9.5,9.76,3400
Union First Market Bankshares Corporation,UBSH,20110103,14.99,15.2,14.81,15.07,46300
United Bankshares Inc.,UBSI,20110103,29.97,30.55,29.62,29.95,355000
United Community Banks Inc.,UCBI,20110103,1.98,2,1.82,1.95,1539300
United Community Financial Corp.,UCFC,20110103,1.36,1.45,1.32,1.45,50700
Ultra Clean Holdings Inc.,UCTT,20110103,9.47,9.62,9.25,9.29,131100
Union Drilling Inc.,UDRL,20110103,7.23,8,7.16,7.96,92800
Universal Electronics Inc.,UEIC,20110103,28.99,29.43,28.59,28.9,41300
Net 1 UEPS Technologies Inc.,UEPS,20110103,12.29,12.31,12.19,12.23,235800
United Fire & Casualty Company,UFCS,20110103,22.63,23.24,22.59,23.16,35700
Universal Forest Products Inc.,UFPI,20110103,38.94,39.82,38.25,39.04,122500
UFP Technologies Inc.,UFPT,20110103,12.19,13.25,12.19,13.01,315700
United-Guardian Inc.,UG,20110103,14,14.3,14,14.3,1300
Amerco,UHAL,20110103,98.68,98.68,96.6,97.79,62500
Ultralife Corporation,ULBI,20110103,6.7,6.78,6.47,6.6,153400
Urologix Inc.,ULGX,20110103,0.67,0.68,0.63,0.67,11500
Ulta Salon Cosmetics & Fragrance Inc.,ULTA,20110103,34.13,34.5,33.69,34.32,392300
The Ultimate Software Group Inc.,ULTI,20110103,49.25,50.62,49.24,49.5,303400
Ultrapetrol (Bahamas) Limited,ULTR,20110103,6.47,6.67,6.41,6.6,89900
UMB Financial Corporation,UMBF,20110103,41.95,42.84,41.94,42.7,233200
Umpqua Holdings Corporation,UMPQ,20110103,12.37,12.74,12.3,12.74,950200
Unico American Corporation,UNAM,20110103,9.3,9.3,9.3,9.3,1900
Union Bankshares Inc.,UNB,20110103,18.19,18.19,17.95,17.95,400
United Natural Foods Inc.,UNFI,20110103,37.16,37.42,36.59,36.65,838700
Unify Corporation,UNFY,20110103,2.96,3.01,2.86,2.86,67100
Unilife Corporation,UNIS,20110103,5.34,5.48,5.34,5.46,103700
United Online Inc.,UNTD,20110103,6.68,6.85,6.63,6.73,654900
UniTek Global Services Inc.,UNTKD,20110103,10,10,9.15,9.65,122500
Unity Bancorp Inc.,UNTY,20110103,6.1,6.1,6.1,6.1,2500
Uni-Pixel Inc.,UNXLD,20110103,7.45,7.5,7.05,7.3,11500
Uroplasty Inc.,UPI,20110103,4.1,4.33,3.95,4.31,147700
Urban Outfitters Inc.,URBN,20110103,35.46,35.79,35.1,35.45,4225700
Uranium Resources Inc.,URRE,20110103,3.56,3.59,3.41,3.51,4095500
USA Truck Inc.,USAK,20110103,13.31,13.39,13.14,13.34,15700
Universal Stainless & Alloy Products Inc.,USAP,20110103,31.56,32.24,31.54,32.12,16800
USA Technologies Inc.,USAT,20110103,1.06,1.12,1.04,1.08,260000
USA Technologies Inc.,USATP,20110103,15,15.9,15,15.9,2300
USA Technologies Inc.,USATW,20110103,0.12,0.12,0.12,0.12,500
USA Technologies Inc.,USATZ,20110103,0.43,0.43,0.41,0.41,3000
United Security Bancshares Inc.,USBI,20110103,11.58,12.91,11.17,12.42,8700
U.S. Energy Corp.,USEG,20110103,6.13,6.34,6.08,6.21,342200
U.S. Home Systems Inc.,USHS,20110103,4.92,4.95,4.85,4.94,6400
United States Lime & Minerals Inc.,USLM,20110103,42.15,44,42.13,43.9,17100
USA Mobility Inc.,USMO,20110103,17.86,18.87,17.86,18.38,155200
U.S. Physical Therapy Inc.,USPH,20110103,20.01,20.49,19.9,20.36,41400
United Stationers Inc.,USTR,20110103,64.7,65.92,63.84,65.25,166000
Ultratech Inc.,UTEK,20110103,19.97,20.46,19.8,19.88,147400
United Therapeutics Corporation,UTHR,20110103,64.27,65.17,63.38,64.36,544300
UTi Worldwide Inc.,UTIW,20110103,21.48,21.52,21.18,21.36,395500
Utah Medical Products Inc.,UTMD,20110103,26.92,27.29,26.8,26.99,1400
UTStarcom Inc.,UTSI,20110103,2.09,2.12,2.08,2.1,585500
Univest Corporation of Pennsylvania,UVSP,20110103,19.53,19.86,19.33,19.74,37500
United Western Bancorp Inc.,UWBK,20110103,0.34,0.34,0.29,0.32,95500
Value Line Inc.,VALU,20110103,14.09,14.65,14.09,14.56,4400
Shengkai Innovations Inc.,VALV,20110103,5.7,5.96,5.69,5.89,108400
Vascular Solutions Inc.,VASC,20110103,11.99,12.13,11.54,12.06,35700
Village Bank and Trust Financial Corp.,VBFC,20110103,1.55,1.6,1.55,1.6,6000
Virginia Commerce Bancorp,VCBI,20110103,6.21,6.32,6.15,6.27,53500
VCG Holding Corporation,VCGH,20110103,2.18,2.19,2.17,2.19,39400
Vanguard Intermediate-Term Corporate Bond ETF,VCIT,20110103,78.53,78.68,78.17,78.63,53100
ValueClick Inc.,VCLK,20110103,16.15,16.35,16.12,16.2,827900
Vanguard Long-Term Corporate Bond ETF,VCLT,20110103,77.48,77.81,77.32,77.72,5100
Vanguard Short-Term Corporate Bond ETF,VCSH,20110103,77.36,77.42,77.21,77.41,111500
VASCO Data Security International Inc.,VDSI,20110103,8.23,8.64,8.18,8.51,98700
Veeco Instruments Inc.,VECO,20110103,43.68,44.9,43.39,43.66,1814300
Vanguard Intermediate -Term Government Bond ETF,VGIT,20110103,60.86,60.96,60.73,60.96,4200
Vanguard Long-Term Government Bond ETF,VGLT,20110103,59.97,60.44,59.97,60.19,6000
Vanguard Short Term Government Bond ETF,VGSH,20110103,60.55,60.6,60.52,60.55,16100
Viasystems Group Inc.,VIAS,20110103,20.33,20.33,19.7,19.76,11400
Vical Incorporated,VICL,20110103,2.02,2.07,1.98,2.07,371100
Vicor Corporation,VICR,20110103,16.61,17.1,16.43,16.57,245300
Video Display Corporation,VIDE,20110103,3.87,3.99,3.87,3.96,2200
Food Technology Service Inc.,VIFL,20110103,3.79,3.9,3.7,3.9,5800
Vimicro International Corporation,VIMC,20110103,3.78,4,3.75,3.97,156100
Virco Manufacturing Corporation,VIRC,20110103,2.6,2.62,2.6,2.62,4400
VisionChina Media Inc.,VISN,20110103,4.65,4.65,4.41,4.46,264400
VIST Financial Corp,VIST,20110103,7.29,7.51,7.06,7.4,8300
Orthovita Inc.,VITA,20110103,2.05,2.09,2.02,2.08,290100
Meridian Bioscience Inc.,VIVO,20110103,23.39,23.98,23.27,23.64,162900
Knightsbridge Tankers Limited,VLCCF,20110103,22.41,22.93,22.41,22.69,250600
Volcom Inc.,VLCM,20110103,18.99,19.3,18.86,19.22,63100
Village Super Market Inc.,VLGEA,20110103,33.13,33.13,32.95,33.02,33000
Valence Technology Inc.,VLNC,20110103,1.7,1.83,1.7,1.77,3086500
Volterra Semiconductor Corporation,VLTR,20110103,23.31,23.66,23.17,23.52,265100
Valley National Bancorp,VLYWW,20110103,2.48,2.48,2.46,2.46,300
Vanguard Mortgage-Backed Securities ETF,VMBS,20110103,50.23,50.35,50.23,50.35,4200
Virgin Media Inc.,VMED,20110103,27.55,27.92,26.93,27.01,2974600
Virgin Media Inc.,VMEDW,20110103,0.02,0.02,0.01,0.01,35000
Vanda Pharmaceuticals Inc.,VNDA,20110103,9.57,10.17,9.42,9.98,253500
Vanguard International Equity Index Funds Vanguard Global ex-U.S. Real Estate ETF,VNQI,20110103,51.14,51.23,50.76,50.91,73000
Vocus Inc.,VOCS,20110103,27.87,28.46,27.24,27.34,169400
Vodafone Group Plc,VOD,20110103,26.44,26.63,26.34,26.41,6751300
Volcano Corporation,VOLC,20110103,27.6,28.14,27.34,27.92,329200
Voltaire Ltd.,VOLT,20110103,8.66,8.68,8.64,8.66,296500
Vanguard Scottsdale Funds Vanguard Russell 1000 ETF,VONE,20110103,57.94,58.27,57.92,58.12,8800
Vanguard Scottsdale Funds Vanguard Russell 1000 Growth ETF,VONG,20110103,59.32,59.44,59.23,59.23,7100
Vanguard Scottsdale Funds Vanguard Russell 1000 Value ETF,VONV,20110103,56.91,57.23,56.91,57.11,6700
Audiovox Corporation,VOXX,20110103,8.63,8.75,8.59,8.68,148900
Valpey Fisher Corporation,VPF,20110103,3.34,3.38,2.95,3.18,27000
ViewPoint Financial Group Inc.,VPFG,20110103,11.78,11.85,11.73,11.82,255600
ViroPharma Incorporated,VPHM,20110103,17.5,18.14,17.48,17.81,824700
Vistaprint N.V.,VPRT,20110103,46.14,47.32,45.98,46.25,368400
Vera Bradley Inc.,VRA,20110103,33.45,35.05,33.35,34.49,205900
Verigy Ltd.,VRGY,20110103,13,13.16,12.71,12.72,1471600
Vermillion Inc.,VRML,20110103,7.61,7.65,6.66,6.89,285800
Verenium Corporation,VRNM,20110103,3.2,3.32,3.18,3.32,61600
Verint Systems Inc.,VRNT,20110103,31.64,32,31.22,31.57,65600
Verisk Analytics Inc.,VRSK,20110103,34.13,35.36,34.13,34.47,925900
VeriSign Inc.,VRSN,20110103,32.99,33.47,32.93,33.41,3295600
Vestin Realty Mortgage I Inc.,VRTA,20110103,1.05,1.05,1.01,1.05,10500
Virtus Investment Partners Inc.,VRTS,20110103,45.25,47.84,44.99,46.69,74500
Virtusa Corporation,VRTU,20110103,16.48,17,16.42,16.84,72600
Vertex Pharmaceuticals Incorporated,VRTX,20110103,35.2,36.23,35.19,35.99,1752900
Pharmasset Inc.,VRUS,20110103,43.97,45.81,43.42,45.18,200600
ViaSat Inc.,VSAT,20110103,44.54,46,44.48,45.74,321100
VSB Bancorp Inc. (NY),VSBN,20110103,11.49,11.49,11.49,11.49,400
Vision-Sciences Inc.,VSCI,20110103,1.39,1.42,1.37,1.42,7600
VirtualScopics Inc.,VSCP,20110103,2.18,2.2,2.08,2.08,226000
Varian Semiconductor Equipment Associates Inc.,VSEA,20110103,37.7,37.81,37.16,37.24,576700
VSE Corporation,VSEC,20110103,33.23,33.71,32.72,33.16,12200
Versant Corporation,VSNT,20110103,11.71,12.05,11.7,11.92,5600
Vital Images Inc.,VTAL,20110103,13.92,14.44,13.92,14.35,34200
Vanguard Scottsdale Funds Vanguard Russell 3000 ETF,VTHR,20110103,58.16,58.56,58.16,58.4,40300
Vitran Corporation Inc.,VTNC,20110103,12.72,13.61,12.62,13.32,38300
Vertro Inc,VTRO,20110103,4.94,5.19,4.72,5.12,122300
Ventrus Biosciences Inc.,VTUS,20110103,6.7,7.45,6.7,6.8,4700
Vanguard Scottsdale Funds Vanguard Russell 2000 Growth ETF,VTWG,20110103,63.61,64.3,63.46,64.3,8800
Vanguard Scottsdale Funds Vanguard Russell 2000 ETF,VTWO,20110103,62.28,63.13,62.21,62.81,118300
Vanguard Scottsdale Funds Vanguard Russell 2000 Value ETF,VTWV,20110103,60.85,61.7,60.85,61.57,34100
ValueVision Media Inc.,VVTV,20110103,6.15,6.39,5.92,5.96,971700
Vivus Inc.,VVUS,20110103,9.44,9.77,9.3,9.73,1858800
Valley Financial Corporation,VYFC,20110103,3.13,3.13,3.13,3.13,100
Westamerica Bancorporation,WABC,20110103,55.95,56.96,55.95,56.34,119600
Wacoal Holdings Corporation,WACLY,20110103,72.57,73.04,72.2,72.8,5800
Washington Trust Bancorp Inc.,WASH,20110103,22.14,22.52,22.03,22.43,41900
Wonder Auto Technology Inc.,WATG,20110103,7.69,7.7,7.5,7.52,663400
Wave Systems Corp.,WAVX,20110103,4.01,4.11,3.97,4.08,692900
Wayne Savings Bancshares Inc.,WAYN,20110103,8.99,8.99,8.35,8.95,700
Washington Banking Company,WBCO,20110103,13.9,14.06,13.61,13.94,46600
WebMD Health Corp,WBMD,20110103,51.15,51.65,50.97,51.48,478300
Waccamaw Bankshares Inc,WBNK,20110103,1.13,1.13,1.05,1.05,2800
Websense Inc.,WBSN,20110103,20.28,20.48,20.06,20.36,385100
Webster Preferred Capital Corp,WBSTP,20110103,10.25,10.5,9.78,10.5,1200
WCA Waste Corporation,WCAA,20110103,4.83,5.1,4.75,5.1,5100
West Coast Bancorp,WCBO,20110103,2.97,2.99,2.82,2.92,382000
Warner Chilcott plc,WCRX,20110103,22.73,23.03,22.43,22.63,1867100
WD-40 Company,WDFC,20110103,40.52,41.13,40.39,40.84,61900
WebMediaBrands Inc,WEBM,20110103,1.69,1.78,1.41,1.42,971700
Werner Enterprises Inc.,WERN,20110103,22.82,23.23,22.71,23.05,657800
Akeena Solar Inc. d/b/a Westinghouse Solar,WEST,20110103,0.47,0.5,0.47,0.48,305600
Weyco Group Inc.,WEYS,20110103,24.44,25.68,24.44,25.54,9200
Westfield Financial Inc.,WFD,20110103,9.29,9.45,9.17,9.2,81800
Whole Foods Market Inc.,WFMI,20110103,50.95,51.33,50.51,50.75,1489300
Washington Federal Inc.,WFSL,20110103,17.03,17.15,16.87,16.9,621700
Washington Federal Inc.,WFSLW,20110103,5.79,5.79,5.79,5.79,300
Woodward Governor Company,WGOV,20110103,38.17,39.31,38.15,38.66,345500
World Heart Corporation,WHRT,20110103,2.19,2.3,2.16,2.2,94100
Wilshire Bancorp Inc.,WIBC,20110103,7.72,7.99,7.66,7.99,143100
G. Willi-Food International Ltd.,WILC,20110103,6.5,6.6,6.48,6.55,67100
Windstream Corporation,WIN,20110103,14,14.04,13.95,13.97,4242300
Winmark Corporation,WINA,20110103,33.64,34.47,33.07,33.68,14200
Winn-Dixie Stores Inc.,WINN,20110103,7.24,7.38,7.08,7.09,739700
Encore Wire Corporation,WIRE,20110103,25.05,25.86,25.01,25.52,72000
Western Liberty Bancorp,WLBC,20110103,5.02,5.25,5,5.25,3800
Willdan Group Inc.,WLDN,20110103,4,4.05,4,4.04,3700
Willis Lease Finance Corporation,WLFC,20110103,12.98,13.45,12.85,13,28700
Willis Lease Finance Corporation,WLFCP,20110103,10.56,10.75,10.54,10.75,5200
West Marine Inc.,WMAR,20110103,10.75,11.03,10.69,10.92,46900
Williams Controls Inc.,WMCO,20110103,10.6,11,10.6,11,93800
Wright Medical Group Inc.,WMGI,20110103,15.87,16.65,15.87,16.59,548500
Great Wolf Resorts Inc.,WOLF,20110103,2.55,2.59,2.51,2.57,44600
iShares S&P Global Timber &Forestry Index Fund,WOOD,20110103,45.63,46.14,45.63,45.99,39300
VCA Antech Inc.,WOOF,20110103,23.41,23.78,23.36,23.73,453500
WPCS International Incorporated,WPCS,20110103,2.83,3.02,2.71,2.77,53200
WPP plc,WPPGY,20110103,62.09,62.47,61.97,62.27,17300
Westport Innovations Inc,WPRT,20110103,18.62,18.95,18.45,18.94,298700
Warren Resources Inc.,WRES,20110103,4.57,4.67,4.53,4.63,507500
World Acceptance Corporation,WRLD,20110103,53.21,54.81,53.1,54.47,161900
Telular Corporation,WRLS,20110103,6.79,6.92,6.72,6.81,76000
WSB Holdings Inc.,WSB,20110103,2.4,2.52,2.4,2.52,700
WesBanco Inc.,WSBC,20110103,19.26,19.63,19.23,19.57,125800
Waterstone Financial Inc.,WSBF,20110103,3.27,3.46,3.2,3.26,28200
WSI Industries Inc.,WSCI,20110103,6.35,6.75,6.34,6.57,36200
WSFS Financial Corporation,WSFS,20110103,47.94,49.76,47.42,49.27,58800
Wayside Technology Group Inc.,WSTG,20110103,11.21,11.45,11.15,11.3,7500
Westell Technologies Inc.,WSTL,20110103,3.26,3.41,3.25,3.35,334500
West Bancorporation,WTBA,20110103,7.85,7.99,7.78,7.96,15900
Wintrust Financial Corporation,WTFC,20110103,33.36,34.38,33.36,34.19,547500
Whitney Holding Corporation,WTNY,20110103,14.36,14.5,14.21,14.34,1210200
The Wet Seal Inc.,WTSLA,20110103,3.74,3.81,3.66,3.78,596500
Wuhan General Group (China) Inc.,WUHN,20110103,1.3,1.37,1.2,1.3,57800
Willamette Valley Vineyards Inc.,WVVI,20110103,3.38,3.4,3.25,3.28,24300
Westway Group Inc.,WWAY,20110103,3.79,3.88,3.75,3.75,6100
Westway Group Inc.,WWAYW,20110103,0.1,0.15,0.1,0.14,24200
Winner Medical Group Inc.,WWIN,20110103,5.5,5.61,5.3,5.31,46000
Westwood One Inc.,WWON,20110103,9.23,9.8,9.09,9.8,8000
Warwick Valley Telephone Company,WWVY,20110103,14.05,14.09,13.8,14.03,14200
Web.com Group Inc,WWWW,20110103,8.56,8.77,8.56,8.62,114600
Wynn Resorts Limited,WYNN,20110103,106.25,109.09,106.08,108.99,3174500
XATA Corporation,XATA,19990423,2.1,2.19,2.05,2.09,3600
Xenith Bankshares Inc.,XBKS,20110103,5.8,5.8,5.59,5.59,600
XETA Technologies Inc.,XETA,20110103,3.01,3.1,2.9,3,28700
Exide Technologies,XIDE,20110103,9.55,9.97,9.5,9.95,916000
Exide Technologies,XIDEW,20110103,0.01,0.01,0.01,0.01,4900
Qiao Xing Universal Resources Inc.,XING,20110103,3,3.08,2.75,2.81,9464400
PowerShares Exchange-Traded Fund Trust II PowerShares S&P SmallCap Materials Portfolio,XLBS,19990423,29.51,29.51,29.45,29.45,2100
PowerShares Exchange-Traded Fund Trust II PowerShares S&P SmallCap Energy Portfolio,XLES,20110103,33.88,34.15,33.78,34.04,158200
PowerShares Exchange-Traded Fund Trust II PowerShares S&P SmallCap Financials Portfolio,XLFS,20110103,27.39,27.73,27.38,27.64,8600
PowerShares Exchange-Traded Fund Trust II PowerShares S&P SmallCap Industrials Portfolio,XLIS,20110103,29.73,29.85,29.72,29.75,5700
PowerShares Exchange-Traded Fund Trust II PowerShares S&P SmallCap Information Technology Portfolio,XLKS,19990423,29.37,29.94,29.36,29.83,40900
Xilinx Inc.,XLNX,20110103,29.28,29.56,29.06,29.42,4413200
PowerShares Exchange-Traded Fund Trust II PowerShares S&P SmallCap Consumer Staples Portfolio,XLPS,20110103,29.78,29.92,29.7,29.8,25300
PowerShares Exchange-Traded Fund Trust II PowerShares S&P SmallCap Utilities Portfolio,XLUS,20110103,28.28,28.6,28.27,28.6,2400
PowerShares Exchange-Traded Fund Trust II PowerShares S&P SmallCap Health Care Portfolio,XLVS,20110103,28.23,28.57,28.23,28.52,5200
PowerShares Exchange-Traded Fund Trust II PowerShares S&P SmallCap Consumer Discretionary Portfolio,XLYS,20110103,28.27,28.68,28.23,28.5,27300
XenoPort Inc.,XNPT,20110103,8.55,9.11,8.55,9.03,378800
XOMA Ltd.,XOMA,20101207,5.18,5.64,5.17,5.3,4092400
LECG Corporation,XPRT,20110103,1.38,1.44,1.31,1.42,124100
DENTSPLY International Inc.,XRAY,20110103,34.46,35.25,34.43,35.1,1132800
X-Rite Incorporated,XRIT,19990423,4.62,4.71,4.49,4.65,38500
Xyratex Ltd.,XRTX,20101207,16.3,16.8,16.3,16.44,366200
Xinhua Sports & Entertainment Limited,XSEL,20101207,0.2,0.23,0.18,0.19,853600
Crosstex Energy L.P.,XTEX,20101207,14.26,14.46,14.21,14.3,300100
Crosstex Energy Inc.,XTXI,20100828,9.01,9.18,8.95,9.08,303000
World Energy Solutions Inc (DE),XWES,20101207,3.09,4.9,3,3.15,106200
Ixia,XXIA,20110103,17,17.68,16.92,17.53,688600
Yadkin Valley Financial Corporation,YAVY,20110103,1.85,1.95,1.83,1.85,7600
Young Innovations Inc.,YDNT,20110103,32.17,33,32.17,32.79,8500
Yahoo! Inc.,YHOO,20101207,16.81,16.94,16.67,16.75,17689200
Yongye International Inc.,YONG,20100828,8.47,8.57,8.22,8.35,841000
The York Water Company,YORW,20110103,17.05,17.51,17.05,17.42,20500
YRC Worldwide Inc.,YRCW,20110103,3.86,3.88,3.63,3.63,1748900
Yucheng Technologies Limited,YTEC,20110103,3.66,3.66,3.53,3.6,37900
Yuhe International Inc,YUII,20110103,9.26,9.29,8.95,9,145900
ZAGG Incorporated,ZAGG,20110103,7.75,8,7.71,7.91,860000
Zanett Inc.,ZANE,20110103,1.22,1.26,1.14,1.21,39100
Zebra Technologies Corporation,ZBRA,20100828,38.27,38.81,38.04,38.2,231600
Olympic Steel Inc.,ZEUS,20110103,29.13,29.54,28.88,29.35,59700
Zogenix Inc.,ZGNX,20101207,5.98,6.9,5.9,6.32,758900
Zhone Technologies Inc.,ZHNE,20110103,2.68,2.73,2.67,2.67,56500
Zygo Corporation,ZIGO,20110103,12.32,12.81,12.3,12.71,37000
Horsehead Holding Corp.,ZINC,20110103,13.19,13.38,13.1,13.17,233600
Zions Bancorporation,ZION,20100828,24.74,25.48,24.7,25.17,4761400
Zions Bancorporation,ZIONW,20101207,7.78,8.16,7.73,7.9,56300
ZIOPHARM Oncology Inc,ZIOP,20110103,4.73,4.85,4.65,4.79,203400
ZipRealty Inc.,ZIPR,20101223,2.74,2.74,2.74,2.74,100
Zix Corporation,ZIXI,20110103,4.3,4.48,4.25,4.35,633700
Zalicus Inc.,ZLCS,20110103,1.68,1.8,1.65,1.75,3061000
Zion Oil & Gas Inc,ZN,20100828,4.9,4.9,4.8,4.88,74200
Zion Oil & Gas Inc,ZNWAW,20110103,8.45,8.45,8,8.2,2600
Zoll Medical Corporation,ZOLL,20110103,37.56,38.42,37.46,38.35,137400
Zoltek Companies Inc.,ZOLT,20101223,11.53,12.23,11.5,12,389100
Zoo Entertainment Inc.,ZOOG,20100828,4.65,5.03,4.65,4.84,4300
Zoom Technologies Inc.,ZOOM,20101207,4.56,4.65,4.46,4.65,244800
Zoran Corporation,ZRAN,20101223,8.85,8.93,8.64,8.78,1042300
ZST Digital Networks Inc.,ZSTN,20110103,6.88,6.96,6.8,6.8,83100
Zumiez Inc.,ZUMZ,20101223,27.14,27.34,26.74,27.14,457100