Search Stock Not Updated since 9/8/2010 9/9/2010   Ticker Description Prev.Weekly Close Weekly Open Intraweek High Intraweek Low Intraweek Close Intraweek Change Intraweek Volume Sign   AACC ASSET ACCEPTANCE CAPITAL CP 3.9900 4.0100 4.0100 3.7200 3.7400 -6.27% 26,198 WAIT   AAME ATLANTIC AMERICAN CORP 1.4400 1.4400 1.4500 1.3400 1.4500 0.69% 33,471 BUY CONF   AAON AAON INC COM PAR 22.6400 22.4900 22.6000 22.0000 22.5700 -0.31% 61,206 BUY CONF   AAPL APPLE COMPUTER INC 258.7700 256.6400 264.3899 256.2500 262.9200 1.60% 30,821,680 BUY-IF   AATI ADVANCED ANALOGIC TECHNOLO.. 3.4000 3.4000 3.4200 3.2500 3.2900 -3.24% 234,598 SELL-IF   AAWW ATLAS AIR WORLDWIDE HOLDINGS 49.3600 48.9800 49.5400 46.5100 47.3100 -4.15% 657,378 BUY CONF   AAXJ ISHARES MSCI ALL COUNTRY A.. 56.4600 56.8000 56.8100 56.1100 56.5000 0.07% 800,335 BUY CONF   ABAT ADVANCED BATTERY TECHNOLOG.. 3.6500 3.6400 3.6900 3.5300 3.5500 -2.74% 1,603,641 SELL-IF   ABAX ABAXIS INC 19.4800 19.4500 19.9600 19.2600 19.8000 1.64% 271,317 BUY-IF   ABBC ABINGTON COMMUNITY BANCORP.. 10.3000 10.3100 10.3500 10.1700 10.3100 0.10% 133,302 HOLD   ABCB ABC BANCORP 8.5900 8.5700 8.5940 8.3400 8.5500 -0.47% 91,240 BUY CONF   ABCD CAMBIUM LEARNING GROUP INC 3.1000 3.1000 3.1000 2.9600 3.0200 -2.58% 42,395 BUY CONF   ABCO ADVISORY BOARD CO 42.9900 42.9800 42.9800 42.3300 42.8700 -0.28% 44,787 BUY CONF   ABCW ANCHOR BANCORP WISCONSIN INC 0.6300 0.6500 0.7000 0.6300 0.6800 7.94% 202,137 HOLD   ABFS ARKANSAS BEST CORP 21.6700 22.3100 23.2600 21.6000 22.7500 4.98% 708,624 HOLD   ABII ABRAXIS BIOSCIENCE INC 74.1200 73.9400 74.5000 73.8100 74.2900 0.23% 139,693 BUY-IF   ABIO ARCA BOIPHARMA INC 3.4500 3.4200 3.4900 3.3900 3.4600 0.29% 34,550 BUY-IF   ABMD ABIOMED INC 9.6600 9.6600 9.7100 9.3600 9.4800 -1.86% 319,988 BUY CONF   ABTL AUTOBYTEL INC 0.8500 0.8500 0.8500 0.8200 0.8300 -2.35% 181,256 HOLD   ABVA ALLIANCE BANK CP 2.7500 2.7500 2.7600 2.7500 2.7500 0.00% 2,635 SELL-IF   ACAD ACADIA PHARMACEUTICALS INC 1.0300 1.0300 1.0401 0.9900 1.0200 -0.97% 575,393 HOLD   ACAP AMERICAN PHYSICIANS CAPITA.. 41.3400 41.2600 41.3400 41.1600 41.3200 -0.05% 123,512 BUY CONF   ACAS AMERICAN CAPITAL STRATEGIE.. 5.5900 5.5200 5.5700 5.4200 5.5000 -1.61% 6,694,332 HOLD   ACAT ARCTIC CAT INC 8.5600 8.5500 8.5500 8.0600 8.1200 -5.14% 91,373 BUY-IF   ACCL PHARMACOPEIA INC 6.3200 6.2800 6.3200 6.0300 6.1300 -3.01% 265,202 BUY-IF   ACET ACETO CORP 6.1100 6.1300 6.1400 5.8200 5.9400 -2.78% 115,673 BUY CONF   ACFC ATLANTIC COAST FEDERAL CP 2.4000 2.4000 2.4300 2.1000 2.2900 -4.58% 11,029 WAIT   ACFN ACORN FACTOR INC 4.5200 4.5600 4.6000 4.5200 4.5700 1.11% 67,462 BUY-IF   ACGL ARCH CAPITAL GROUP LTD 81.3300 81.0400 81.2500 80.2700 81.0400 -0.36% 331,929 HOLD   ACGY ACERGY SA ADS 16.9700 16.3600 16.5300 16.1300 16.3800 -3.48% 198,156 BUY-IF   ACHN ACHILLION PHARMACEUTICALS .. 2.7500 2.6900 2.8300 2.6000 2.7800 1.09% 105,587 HOLD   ACIW ACI WORLDWIDE INC 19.8700 19.8400 20.3600 19.5300 20.0800 1.06% 186,059 WAIT   ACLI AMERICAN COMMERCIAL LINES .. 29.2500 29.1000 29.8900 28.5400 29.4700 0.75% 97,837 SELL-IF   ACLS AXCELIS TECHNOLOGIES INC 1.5300 1.5100 1.5200 1.4400 1.4700 -3.92% 654,555 WAIT   ACMR A.C.MOORE ARTS & CRAFTS INC 1.8700 1.8700 1.9200 1.7700 1.7800 -4.81% 58,705 BUY-IF   ACOM ANCESTRY.COM 20.0800 20.0500 20.1500 19.1600 19.4600 -3.09% 203,649 BUY CONF   ACOR ACORDA THERAPTUTICS INC 32.6500 33.4700 33.6500 32.5900 33.2400 1.81% 563,894 BUY-IF   ACPW ACTIVE POWER INC 1.2200 1.2000 1.2100 1.1400 1.1500 -5.74% 541,201 BUY-IF   ACTG ACACIA RESEARCH 15.9700 15.9100 16.6600 15.5000 16.5300 3.51% 385,880 BUY CONF   ACTI ACTIVCARD SA ADS 2.0700 2.0300 2.2000 2.0000 2.1500 3.86% 233,376 BUY CONF   ACTL ACTEL CORP 15.3800 15.3400 15.4000 15.0000 15.3300 -0.33% 115,278 WAIT   ACTS ACTIONS SEMICONDUCTOR CO L.. 2.1400 2.1400 2.1400 2.1000 2.1400 0.00% 64,411 BUY-IF   ACTU ACTUATE SOFTWARE CORP 4.3400 4.3300 4.3400 4.0500 4.2500 -2.07% 260,878 BUY CONF   ACUR ACURA PHARMACEUTICALS INC 2.5000 2.4900 2.4900 2.3707 2.4500 -2.00% 13,753 HOLD   ACWI ISHARES MSCI ACWI INDEX FUND 41.3900 41.3200 41.4000 40.8500 41.1800 -0.51% 166,998 BUY-IF   ACWX ISHARES MSCI ACWI EX US IN.. 39.4700 39.2200 39.4100 38.8100 39.1900 -0.71% 733,531 BUY CONF   ACXM ACXIOM CORP 13.8000 13.7600 13.9250 13.6000 13.8700 0.51% 1,129,047 BUY-IF   ADAM A D A M SOFTWARE INC 5.5300 5.5300 5.5721 5.4400 5.4500 -1.45% 365,595 WAIT   ADAT AUTHENTIDATE HOLDING CP 0.7000 0.6660 0.7000 0.6100 0.6100 -12.86% 58,355 SELL CONF   ADBE ADOBE SYSTEMS INC 29.4900 29.4800 29.6200 29.1000 29.3100 -0.61% 9,227,925 BUY-IF   ADCT ADC TELECOMMUNICATIONS INC 12.6800 12.6900 12.7000 12.6800 12.7000 0.16% 2,184,026 SELL-IF   ADEP ADEPT TECHNOLOGY INC 5.0000 5.0770 5.1001 4.9400 5.0000 0.00% 57,146 HOLD   ADES ADE-ES INC 4.9081 4.8700 5.5600 4.7230 5.3400 8.80% 42,434 WAIT   ADGF ADAMS GOLF INC 4.3790 4.4000 4.5000 4.3600 4.4399 1.39% 19,400 SELL-IF   ADLR ADOLOR CP 1.1100 1.0800 1.1100 1.0700 1.1000 -0.90% 97,756 BUY-IF   ADP AUTOMATIC DATA PROCESSING .. 40.0800 39.9600 40.0100 39.2700 39.6600 -1.05% 4,205,913 BUY-IF   ADPI AMERICAN DENTAL PARTNERS INC 11.1500 11.1400 11.1400 10.6500 10.7800 -3.32% 55,559 BUY CONF   ADRA BLDRS ASIA 50 ADR INDEX FUND 24.6600 24.7400 24.7400 24.4900 24.6000 -0.24% 23,691 WAIT   ADRD BLDRS DEVELOPED MARKETS 10.. 19.7560 19.6100 19.7300 19.4600 19.6900 -0.33% 15,592 BUY-IF   ADRE BLDRS EMERGING MKTS 50 IND.. 42.6600 42.5900 42.5900 42.0700 42.2700 -0.91% 101,369 BUY CONF   ADRU BLDRS EUROPE 100 INDEX FUND 19.3135 19.2900 19.5500 19.2600 19.5500 1.22% 2,140 BUY-IF   ADSK AUTODESK INC 30.0200 29.8100 30.2300 29.3700 30.0700 0.17% 4,412,103 HOLD   ADTN ADTRAN INC 32.5000 32.5200 33.4800 32.0900 32.8500 1.08% 1,531,212 HOLD   ADUS ADDUS HOMECARE INC 4.6000 4.5900 4.7500 4.2600 4.7500 3.26% 11,581 SELL-IF   ADVS ADVENT SOFTWARE INC 52.0000 51.7100 52.0400 51.0300 51.6700 -0.63% 131,434 HOLD   AEHR AEHR TEST SYSTEMS 1.2800 1.2800 1.3300 1.1500 1.3300 3.91% 4,412 WAIT   AEIS ADVANCED ENERGY INDUSTRIES.. 15.7100 15.5500 15.5700 13.7900 14.1800 -9.74% 2,153,262 BUY CONF   AEPI AEP INDUSTRIES INC 24.3000 24.1000 24.2300 23.5200 23.8800 -1.73% 61,970 BUY CONF   AERG APPLIED ENERGETICS INC 1.1700 1.1700 1.1700 1.1000 1.1200 -4.27% 198,926 WAIT   AERLW ASIA ENTERTAINMENT & RESOU.. 0.4800 0.4800 0.5900 0.4500 0.5500 14.58% 447,500 HOLD   AETI AMERICAN ELECTRIC TECHNOLO.. 2.1400 2.1400 2.2501 2.1000 2.2500 5.14% 11,951 WAIT   AEY AADVANTAGE TECHNOLOGIES GR.. 3.1100 3.1400 3.1406 3.0100 3.0900 -0.64% 8,710 HOLD   AEZS AETERNA ZENTARIS INC 1.1400 1.1200 1.1500 1.0800 1.1100 -2.63% 718,214 BUY-IF   AFAM ALMOST FAMILY INC 25.6200 25.6200 26.1100 25.2500 25.7700 0.59% 103,935 SELL-IF   AFCB ATHENS BANCSHARES INC 10.9001 10.9001 10.9001 10.9001 10.9001 0.00% - WAIT   AFCE AFC ENTERPRISES INC 11.8600 11.8500 11.8500 10.8100 11.1000 -6.41% 174,863 WAIT   AFFM AFFIRMATIVE INSURANCE HOLD.. 3.3400 3.2700 3.4100 3.2500 3.4100 2.10% 900 WAIT   AFFX AFFYMETRIX INC OC-CAP STK 4.4700 4.4600 4.6300 4.2800 4.6300 3.58% 1,806,842 BUY CONF   AFFY AFFYMAX INC 6.0600 6.0500 6.4800 5.8600 6.2100 2.48% 1,876,216 BUY-IF   AFOPD ALLIANCE FIBER OPTIC PRODU.. 8.2201 8.2900 8.2900 7.6100 8.0000 -2.68% 44,224 WAIT   AFSI AMTRUST FINANCIAL SERVICES.. 14.2300 14.2300 14.2300 13.9600 14.0300 -1.41% 183,740 BUY CONF   AGAM AGA MEDICAL HOLDINGS INC 14.7500 14.7100 14.7100 14.0800 14.1700 -3.93% 90,676 BUY-IF   AGEN ANTIGENICS INC 0.7850 0.7900 0.8100 0.7800 0.8000 1.91% 332,101 WAIT   AGII ARGO GROUP INTL HOLDINGS INC 31.7100 31.6700 32.2100 31.4500 32.0400 1.04% 345,318 HOLD   AGNC AMERICAN CAP AGE CP 28.3700 28.4100 28.5900 28.3300 28.3900 0.07% 1,475,611 BUY CONF   AGYS AGILYSYS INC 4.9800 5.0400 5.1300 4.8200 4.8900 -1.81% 291,479 BUY-IF   AHCI ALLIED HEALTHCARE INTL INC 2.2500 2.2500 2.2800 2.1500 2.2400 -0.44% 236,950 BUY CONF   AHGP ALLIANCE HOLDINGS GROUP LP.. 38.1900 38.1500 38.6350 37.7900 38.3700 0.47% 155,549 SELL-IF   AHII ANIMAL HEALTH INTL INC 2.5400 2.3100 2.5100 2.2600 2.2600 -11.02% 59,243 BUY CONF   AHPI ALLIED HEALTHCARE PRODUCTS.. 4.0000 4.0000 4.1700 3.9900 4.1200 3.00% 16,289 HOLD   AIMC ALTRA HOLDINGS INC 14.1400 14.1200 14.1200 13.2300 13.7300 -2.90% 176,291 BUY-IF   AINV APOLLO INVESTMENT CP 10.2900 10.2500 10.2900 10.0500 10.1800 -1.07% 3,082,311 BUY CONF   AIRM AIR METHODS CORP COM PAR 40.9700 40.9800 42.2500 40.6100 40.7000 -0.66% 267,703 WAIT   AIRT AIR TRANSPORTATION HOLDING.. 8.9536 8.8200 9.0199 8.7400 8.9100 -0.49% 5,697 BUY CONF   AIXG AIXTRON AKTIENGESELLSCHAFT.. 26.8600 26.3600 26.4600 24.5800 24.7800 -7.74% 1,107,383 BUY-IF   AKAM AKAMAI TECHNOLOGIES INC 49.9600 49.8000 51.4100 49.5000 50.5100 1.10% 7,813,015 SELL-IF   AKRX AKORN INC 3.7400 3.7400 3.7600 3.5100 3.5300 -5.61% 573,556 HOLD   ALAND ALANCO ENVIROMENTAL RESOUR.. 1.4700 1.4299 1.5700 1.2600 1.3299 -9.53% 30,422 WAIT   ALCO ALICO INC 21.2500 21.0700 21.4400 20.8800 21.1100 -0.66% 12,975 BUY-IF   ALGN ALIGN TECHNOLOGY INC 17.2200 17.1900 17.2300 16.5000 16.9600 -1.51% 704,483 BUY-IF   ALGT ALLEGIANT TRAVEL CO 38.8000 38.6000 38.7400 37.0501 38.4200 -0.98% 307,001 BUY-IF   ALKS ALKERMES INC 14.2400 14.2300 14.3000 13.7900 13.8500 -2.74% 1,259,345 BUY-IF   ALLT ALLOT COMMUNICATIONS LTD 5.5200 5.5500 5.6600 5.5500 5.5700 0.91% 25,354 HOLD   ALNC ALLIANCE FINANCIAL CP 29.6500 29.9900 30.0000 29.0500 29.3300 -1.08% 4,502 WAIT   ALNY ALNYLAM PHARMACEUTICALS INC 14.8100 14.8100 14.8100 14.1900 14.3300 -3.24% 165,641 HOLD   ALOG ANALOGIC CORP COM PAR 42.6500 42.6100 42.6100 41.2000 41.8000 -1.99% 41,666 HOLD   ALOT ASTRO-MED INC. 6.9800 6.9700 7.4900 6.9000 7.1500 2.44% 1,834 BUY-IF   ALOY ALLOY INC 9.6300 9.6200 9.6500 9.6000 9.6300 0.00% 18,456 WAIT   ALRN AMERICAN LEARNING CP 0.8000 0.8000 0.8000 0.7600 0.7600 -5.00% 5,000 HOLD   ALSK ALASKA COMMUNICATIONS SYST.. 9.5700 9.5600 9.6350 9.3100 9.6200 0.52% 773,349 SELL-IF   ALTH ALLOS THERAPEUTICS INC 4.0800 4.0800 4.0900 3.9000 3.9400 -3.43% 2,826,518 BUY-IF   ALTI ALTAIR INTERNATIONAL INC 0.6000 0.6220 0.8100 0.6200 0.6500 8.33% 11,750,230 HOLD   ALTR ALTERA CORP 26.8300 26.8000 27.4300 26.0000 27.0600 0.86% 27,506,360 BUY CONF   ALVR ALVARION LTD 1.9600 1.9700 1.9800 1.9000 1.9000 -3.06% 166,436 BUY CONF   ALXA ALEXZA PHARMACEUTICALS INC 3.0200 3.0500 3.2000 2.9500 3.1800 5.30% 1,518,550 HOLD   ALXN ALEXION PHARMACEUTICAL INC 58.1800 57.9900 59.3600 57.5700 59.0300 1.46% 967,510 BUY CONF   AMAC AMERICAN MEDICAL ALERT CORP 6.4500 6.4500 6.4500 6.3601 6.4400 -0.16% 1,320 BUY CONF   AMAG ADVANCED MAGNETICS INC 25.4200 25.4000 25.7550 25.3200 25.4800 0.24% 350,209 WAIT   AMAT APPLIED MATERIALS INC. 10.9800 10.9119 10.9500 10.4700 10.5800 -3.64% 58,650,980 BUY-IF   AMCC APPLIED MICRO CIRCUITS COR.. 11.6800 11.6600 11.8200 11.0700 11.2200 -3.94% 1,525,957 WAIT   AMCF ANDATEE CHINA MARINE FUEL .. 4.0700 4.0900 4.0900 3.8900 3.9000 -4.18% 30,939 WAIT   AMCN AIRMEDIA GROUP INC 3.9300 3.9500 3.9700 3.7700 3.9100 -0.51% 374,570 WAIT   AMED AMEDISYS INC 24.9600 24.8300 24.8300 23.6900 24.0300 -3.73% 783,791 SELL-IF   AMGN AMGEN INC 52.9100 52.6500 53.1400 52.2600 52.9400 0.06% 7,545,022 BUY-IF   AMIC AMERICAN INDEPENDENCE CP 4.6200 4.5800 4.8500 4.5800 4.8500 4.98% 1,736 HOLD   AMIED AMBASSADORS INTERNATIONAL .. 2.2600 2.1000 2.3500 1.9900 2.2200 -1.77% 22,807 SELL-IF   AMKR AMKOR TECHNOLOGY INC WEST.. 5.8200 5.7600 5.8225 5.2900 5.4500 -6.36% 5,004,882 BUY CONF   AMLN AMYLIN PHARMACEUTICALS INC 21.5600 21.5300 21.7950 21.1900 21.7500 0.88% 2,062,973 HOLD   AMMD AMERICAN MEDICAL SYSTEMS H.. 19.1600 19.1100 19.1400 18.5600 18.6400 -2.71% 1,461,260 SELL-IF   AMNB AMERICAN NATIONAL BANKSHAR.. 20.9200 20.9000 20.9000 20.4100 20.6700 -1.20% 13,987 HOLD   AMOT ALLIED MOTION TECHNOLOGIES.. 4.3500 4.3400 4.3500 3.9601 4.1400 -4.83% 19,055 BUY-IF   AMOV AMERICA MOVIL SA DE CV CL .. 49.2700 48.5800 49.3000 48.5800 48.9100 -0.73% 3,664 BUY-IF   AMPH AMERICAN PHYSICIANS SERVIC.. 32.3200 32.2000 32.4100 32.2000 32.3000 -0.06% 272,861 HOLD   AMRB AMERICAN RIVER HOLDINGS 5.9500 5.8700 5.9000 5.7000 5.8310 -2.00% 22,060 BUY-IF   AMRI ALBANY MOLECULAR RESEARCH 6.4300 6.4200 6.4600 6.2500 6.2700 -2.49% 106,107 HOLD   AMRN AMARIN CP PLC 3.0500 3.0400 3.2200 3.0300 3.0500 0.00% 1,590,902 SELL-IF   AMSC AMERICAN SUPERCONDUCTOR CORP 29.3900 29.1200 29.4000 28.4300 29.0800 -1.05% 782,992 HOLD   AMSF AMERISAFE INC 18.1100 18.0000 18.0700 17.5000 17.6500 -2.54% 82,481 BUY CONF   AMSG AMSURG CORP CDT CL A 17.2400 17.2000 17.4200 16.9200 17.0900 -0.87% 168,449 BUY CONF   AMSWA AMERICAN SOFTWARE INC. CL A 5.2700 5.2800 5.3000 5.1010 5.1500 -2.28% 78,656 WAIT   AMTCP AMERITRANS CAPITAL CP PFD 8.7500 8.7500 8.7500 8.7500 8.7500 0.00% 400 HOLD   AMTD AMERITRADE HOLDING CORPORA.. 15.4300 15.3100 15.3900 14.9900 15.0300 -2.59% 8,696,803 BUY CONF   AMWD AMERICAN WOODMARK CORP 15.7600 15.7400 15.7400 15.1700 15.4100 -2.22% 53,072 WAIT   AMZN AMAZON.COM INC 138.7900 137.5600 139.7000 136.4500 139.1400 0.25% 9,635,359 BUY-IF   ANAD ANADIGICS INC 4.4100 4.3900 4.3900 4.1500 4.3000 -2.49% 1,165,832 BUY CONF   ANAT AMERICAN NATIONAL INSURANC.. 78.2600 77.9000 77.9600 74.9900 77.0200 -1.58% 31,907 BUY-IF   ANCI AMERICAN CARESOURCE HOLDIN.. 1.5400 1.5300 1.5400 1.4300 1.5199 -1.31% 17,830 HOLD   ANCX ACCESS NATIONAL CP 5.9800 6.2500 6.2500 5.9684 6.1000 2.01% 20,995 SELL-IF   ANDE ANDERSONS INC 37.5100 37.4000 37.4000 35.4300 35.7500 -4.69% 387,312 HOLD   ANDS ANADYS PHARMACEUTICALS INC 1.7500 1.7700 1.8000 1.7400 1.7600 0.57% 115,334 BUY-IF   ANEN ANAREN MICROWAVE INC 15.0700 15.0600 15.2300 14.6700 15.1200 0.33% 54,219 BUY CONF   ANGN ANGEION CORP 4.4900 4.5000 4.5000 4.0700 4.1500 -7.57% 26,244 SELL-IF   ANGO ANGIODYNAMICS INC 15.6000 15.5100 15.5100 13.7100 13.9800 -10.38% 756,442 SELL-IF   ANIK ANIKA THERAPEUTICS INC 5.1001 5.1200 5.2000 5.0200 5.1000 -0.00% 22,618 WAIT   ANLY ANALYSTS INTERNATIONAL CORP 2.3300 2.3000 2.3600 2.3000 2.3500 0.86% 4,494 BUY-IF   ANNB ANNAPOLIS NATIONAL BANCORP.. 3.9800 3.9700 3.9700 3.7000 3.7000 -7.04% 1,834 HOLD   ANPI ANGIOTECH PHARMACEUTICALS .. 0.4400 0.4500 0.4800 0.4400 0.4500 2.27% 106,458 WAIT   ANSS ANSYS INC SHS 40.6600 40.5200 41.0500 40.3600 40.5700 -0.22% 456,899 BUY CONF   ANSW GURUNET CP 5.1400 5.2000 5.4800 5.1300 5.3500 4.09% 123,378 BUY CONF   ANTH ANTHERA PHARMACEUTICALS INC 3.9500 3.8028 3.8200 3.6000 3.6100 -8.61% 12,718 BUY-IF   ANTP ANTENNA PRODUCTS INC 2.9399 2.7700 2.8500 2.6500 2.8000 -4.76% 11,510 HOLD   AONE A123 SYSTEM INC 7.6600 7.6900 8.0600 7.2900 7.3800 -3.66% 3,689,029 BUY-IF   AOSL ALPHA AND OMEGA SEMICONDUC.. 11.4500 11.3600 11.4200 11.0300 11.2800 -1.48% 44,989 HOLD   APAC APAC TELESERVICES INC 5.1800 5.1700 5.2800 5.1000 5.1600 -0.39% 650,042 HOLD   APAGF APCO ARGENTINA INC ORD 26.8300 26.6300 26.6300 24.1200 24.4200 -8.98% 17,686 HOLD   APCVZ FRESENIUS KABI PHARMACEUTI.. 0.0501 0.0503 0.0599 0.0503 0.0530 5.79% 5,715,567 BUY-IF   APEI AMERICAN PUBLIC EDUCATION .. 26.4100 26.4000 26.7500 26.0000 26.5000 0.34% 421,606 BUY-IF   APFC AMERICAN PACIFIC CORP 4.5400 4.5600 4.7700 4.3900 4.5600 0.44% 8,160 BUY CONF   APKT ACME PACKET INC 36.4100 36.4200 37.7000 35.6900 37.2800 2.39% 2,464,148 HOLD   APOG APOGEE ENTERPRISES INC 9.7900 9.7200 9.7400 9.0900 9.1800 -6.23% 315,374 BUY-IF   APOL APOLLO GROUP INC CL A 45.3800 45.1900 46.0700 44.9200 46.0500 1.48% 4,512,084 HOLD   APPA AP PHARMA INC 0.6221 0.5903 0.6700 0.5903 0.6100 -1.95% 124,573 BUY-IF   APPY ASPENBIO PHARMA INC 0.5500 0.5488 0.5488 0.5000 0.5200 -5.45% 386,117 SELL-IF   APSA ALTO PALERMO SA ADS 9.4000 9.4000 9.4000 9.4000 9.4000 0.00% - HOLD   APSG APPLIED SIGNAL TECHNOLOGIE.. 21.6800 21.7100 21.9400 21.2004 21.7900 0.51% 130,724 HOLD   APWR CHARDAN SOUTH CHINA ACQUIS.. 6.0100 6.0100 6.6400 5.9790 6.5400 8.82% 2,424,941 WAIT   ARAY ACCURAY INC 6.1300 6.1400 6.2600 5.9700 6.0800 -0.82% 1,105,239 WAIT   ARBA ARIBA INC 16.4700 16.3500 16.6550 16.2100 16.6000 0.79% 773,503 BUY CONF   ARBX ARBINET-THEXCHANGE INC 7.6900 7.6700 7.7000 7.5400 7.5400 -1.95% 1,200 WAIT   ARCC ARES CAPITAL CP 15.6600 15.5900 15.9100 15.3700 15.6600 0.00% 2,506,232 HOLD   ARCI APPLIANCE RECYCLING CNTRS 2.6200 2.6800 2.7500 2.6401 2.7300 4.20% 7,580 SELL-IF   ARCL ARCHIPELAGO LEARNING INC 10.5800 10.7300 10.9000 10.2800 10.4600 -1.13% 94,655 HOLD   ARCW ARC WIRELESS SOLUTIONS 2.6500 2.5500 2.6500 2.5500 2.6500 0.00% - HOLD   ARDNA ARDEN GROUP INC CL A FORM.. 89.3400 89.3400 89.3400 86.5700 87.0000 -2.62% 2,314 HOLD   AREX APPROACH RESOURCES INC 9.0500 9.0400 9.0400 8.7000 8.8500 -2.21% 286,799 WAIT   ARGN AMERIGON INC 11.5400 11.4500 11.6300 10.8100 10.9100 -5.46% 241,106 HOLD   ARIA ARIAD PHARMACEUTICALS INC 3.5700 3.5400 3.5700 3.4300 3.5200 -1.40% 1,179,042 BUY CONF   ARII AMERICAN RAILCAR INDUSTRIE.. 12.9100 12.7900 12.9500 12.4400 12.7900 -0.93% 70,740 HOLD   ARKR ARK RESTAURANTS CORP 14.7890 14.6800 15.0000 14.6800 15.0000 1.43% 2,820 WAIT   ARLP ALLIANCE RESOURCE PARTNERS.. 54.6200 54.2200 56.3200 53.9299 55.9600 2.45% 151,654 BUY-IF   ARMH ARM HOLDINGS PLC SPONSORE.. 17.2200 16.8800 18.1600 16.7700 18.0925 5.07% 7,841,064 HOLD   ARNA ARNA PHARMACEUTICALS INC 6.8600 7.1400 7.5500 6.9700 7.4300 8.31% 23,089,660 SELL-IF   AROW ARROW FINANCIAL CORP 24.1500 24.0800 24.0800 23.3500 23.4400 -2.94% 68,701 WAIT   ARQL ARQULE INC 5.4000 5.3900 5.5000 5.0900 5.4300 0.56% 610,274 BUY CONF   ARRS ARRIS GROUP INC 8.7000 8.6400 8.7100 8.4400 8.5700 -1.49% 1,906,257 BUY-IF   ARRY ARRAY BIOPHARMA INC 2.8100 2.8000 2.9000 2.6600 2.8700 2.14% 279,906 BUY-IF   ARSD ARABIAN AMERICAN DEVELOPME.. 2.0800 2.0400 2.3100 2.0400 2.3100 11.06% 18,655 BUY-IF   ARST ARCSIGHT INC 37.3400 37.3500 37.8900 34.8800 34.9000 -6.53% 2,620,896 SELL-IF   ARTC ARTHROCARE CORP 27.3000 26.7800 27.0000 25.9200 26.2000 -4.03% 231,594 BUY-IF   ARTG ART TECHNOLOGY GROUP INC 3.6800 3.6600 3.7700 3.6400 3.7400 1.63% 1,624,343 BUY CONF   ARTNA ARTESIAN RESOURCES CORP C.. 18.1000 18.0900 18.1000 17.5600 17.8400 -1.44% 15,951 HOLD   ARTX AROTECH CP 1.6100 1.6200 1.6399 1.5800 1.6000 -0.62% 34,705 SELL-IF   ARUN ARUBA NETWORKS INC 19.4900 19.6200 20.0100 19.3399 19.6800 0.97% 4,410,645 HOLD   ARWR ARROWHEAD RESEARCH CP 1.0300 1.0300 1.0300 0.9700 1.0000 -2.91% 281,351 BUY-IF   ARYX ARYS THERAPEUTICS INC 0.3950 0.4150 0.4180 0.3800 0.3900 -1.27% 252,407 BUY-IF   ASBC ASSOCIATED BANC-CORP 12.9700 12.8800 12.9300 12.4800 12.5400 -3.32% 2,786,652 WAIT   ASBI AMERIANA BANCORP 3.8800 3.9700 4.0500 3.9700 4.0500 4.38% 4,600 BUY-IF   ASCA AMERISTAR CASINOS INC 16.9100 16.8100 17.0600 16.5800 16.9400 0.18% 284,360 SELL-IF   ASCMA ASCENT MEDIA CP 28.7400 28.9200 28.9200 27.7700 27.9000 -2.92% 285,157 BUY CONF   ASEI AMERICAN SCIENCE & ENGINE 73.3900 73.3900 74.9200 71.2400 74.7900 1.91% 125,630 BUY-IF   ASFI ASTA FUNDING INC 8.2900 8.2300 8.2800 8.0700 8.2500 -0.48% 35,942 BUY-IF   ASFN ATLANTIC SOUTHERN FINANCIA.. 1.0700 1.0700 1.1627 1.0700 1.1500 7.48% 21,588 BUY CONF   ASGN ON ASSIGNMENT INC 4.9400 4.9300 4.9300 4.6201 4.7600 -3.64% 108,479 BUY-IF   ASGR AMERICA SERVICES GROUP INC 14.9100 14.7300 14.8800 14.3700 14.6500 -1.74% 90,089 BUY CONF   ASIA ASIAINFO HOLDINGS INC 18.0200 17.9900 18.0000 17.0800 17.2200 -4.44% 2,530,826 WAIT   ASMI ASM INTERNATIONAL NV 23.4000 23.0500 23.0500 22.5500 22.7600 -2.74% 17,432 BUY CONF   ASML ASML HOLDINGS INC 26.9100 26.5400 26.6500 25.7600 26.1100 -2.97% 3,653,177 BUY CONF   ASPS ALTISOURCE PORTFOLIO SOLUT.. 26.6500 26.6000 27.0900 26.4400 26.6300 -0.08% 315,580 WAIT   ASRV AMERISERV FINANCIAL INC 1.7200 1.7200 1.7200 1.7200 1.7200 0.00% 10,354 SELL-IF   ASRVP AMERISERV FINANCIAL INC CA.. 22.7850 22.7850 23.5000 22.7850 23.5000 3.14% 488 HOLD   ASTC ASTROTECH CORP 1.2800 1.2500 1.3199 1.2100 1.2800 0.00% 70,263 BUY-IF   ASTE ASTEC INDUSTRIES INC 27.2300 27.3500 29.8000 27.3500 28.9800 6.43% 1,242,584 SELL-IF   ASTI ASCENT SOLAR TECHNOLOGIES 2.2900 2.3100 2.9900 2.2600 2.9300 27.95% 491,512 BUY CONF   ASTIZ ASCENT SOLAR TECHNOLOGIES .. 0.3200 0.3200 0.3200 0.3200 0.3200 0.00% - BUY-IF   ASTM AASTROM BIOSCIENCES INC 1.4800 1.5200 1.5500 1.4600 1.4800 0.00% 155,983 BUY-IF   ASUR FORGENT NETWORKS INC 2.5000 2.5500 2.6000 2.5110 2.5410 1.64% 4,650 SELL-IF   ASYS AMTECH SYSTEMS INC 15.9200 15.9500 16.9700 15.5500 15.7300 -1.19% 704,036 HOLD   ATAC AFTERMARKET TECHNOLOGY CORP 24.3400 24.3000 24.3900 24.2800 24.3900 0.21% 462,030 HOLD   ATAI ATA INC 2.9500 2.9100 2.9900 2.8500 2.8500 -3.39% 122,800 HOLD   ATAX AMERICA FIRST TAX EXEMPT I.. 5.6300 5.6800 5.6800 5.5000 5.5300 -1.78% 342,136 WAIT   ATBC ATLANTIC BANCGROUP INC 1.9700 1.9700 1.9700 1.9700 1.9700 0.00% - HOLD   ATEA ASTEA INTERNATIONAL INC 2.1100 2.1100 2.1500 2.0200 2.0200 -4.27% 1,700 WAIT   ATEC ALPHATEC HOLDINGS INC 2.2500 2.2500 2.2500 2.0500 2.0800 -7.56% 1,343,593 BUY CONF   ATHN ATHENAHEALTH INC 27.7100 27.5200 28.6800 27.2700 28.2500 1.95% 930,301 SELL-IF   ATHR ATHEROS COMMUNICATIONS INC 26.4900 26.2500 26.4400 24.6000 24.7700 -6.49% 5,267,460 WAIT   ATHX ATHERSYS INC 2.8000 2.8300 2.8500 2.7200 2.8200 0.71% 86,125 HOLD   ATLO AMES NATIONAL CP 18.3900 18.3100 18.4800 17.3700 17.7900 -3.26% 7,672 BUY CONF   ATLS ATLAS AMERICA INC 28.7300 28.5900 28.7800 28.0900 28.5400 -0.66% 551,208 BUY-IF   ATMI ATMI INC 13.7300 13.7100 13.8800 13.4100 13.6000 -0.95% 475,512 BUY-IF   ATML ATMEL CORP 6.3500 6.3000 6.6100 6.2900 6.5800 3.62% 21,608,610 HOLD   ATNI ATLANTIC TELE-NETWORK INC 45.4200 45.3400 46.0000 44.5800 45.6800 0.57% 58,891 BUY-IF   ATPG ATP OIL & GAS CP 12.2000 12.0400 12.8500 11.9600 12.2200 0.16% 5,643,350 HOLD   ATRC ATRICURE INC 7.8500 7.7500 7.8600 7.6500 7.8000 -0.64% 61,872 SELL-IF   ATRI ATRION CORPORATION 140.8200 140.7500 140.7600 140.0100 140.0100 -0.58% 757 HOLD   ATRM AETRIUM INC 2.5400 2.4600 2.5000 2.3599 2.4200 -4.72% 36,161 SELL CONF   ATRN ATRINSIC INC 0.4100 0.3701 0.3812 0.3701 0.3801 -7.29% 3,320 BUY-IF   ATRO ASTRONICS CORP 16.6400 16.0000 16.6000 15.0500 15.3200 -7.93% 145,234 BUY CONF   ATSG AIR TRANSPORT SERVICES GRO.. 4.9800 4.9300 5.0000 4.7500 4.8400 -2.81% 400,418 BUY CONF   ATVI ACTIVISION BLIZZARD INC 11.2100 11.1100 11.2200 11.0000 11.1200 -0.80% 11,272,860 BUY CONF   ATX A T CROSS CO CL A 5.8000 5.8100 6.0500 5.6400 5.7400 -1.03% 51,308 SELL-IF   AUDC AUDIOCODES LTD 2.8400 2.8000 2.8100 2.7300 2.7600 -2.82% 60,781 BUY-IF   AUTC AUTOCHINA INTL LTD 23.0200 23.0300 23.0300 21.9900 22.3600 -2.87% 11,920 BUY-IF   AUTH AUTHENTEC INC 1.7600 1.8400 1.9600 1.6700 1.7100 -2.84% 455,928 BUY-IF   AUXL AUXILIUM PHARMACEUTICALS INC 27.4800 27.4000 27.8800 26.9500 27.4300 -0.18% 494,926 SELL-IF   AVAV AEROVIRONMENT INC 23.9900 23.8400 23.9500 23.0600 23.3500 -2.67% 658,709 BUY CONF   AVCA ADVOCAT INC 5.5000 5.7500 5.7500 5.3600 5.6700 3.09% 2,515 SELL-IF   AVEO AVEO PHARMACEUTICALS INC 8.6900 8.7900 9.1800 8.6500 8.7500 0.69% 91,712 BUY CONF   AVGO AVAGO TECHNOLOGIES LTD 20.9800 20.7900 20.9900 19.7900 20.0800 -4.29% 1,498,599 BUY CONF   AVID AVID TECHNOLOGY INC 11.7700 11.6800 11.7100 11.1600 11.1900 -4.93% 117,699 BUY CONF   AVII AVI BIOPHARMA INC 2.1800 2.1600 2.2100 2.1100 2.1500 -1.38% 3,012,478 WAIT   AVNR AVANIR PHARMACEUTICALS INC 2.7100 2.7000 2.8500 2.6300 2.7200 0.37% 3,303,511 BUY-IF   AVNW AVAIT NETWORKS INC 4.0700 4.0400 4.0445 3.8900 3.9000 -4.18% 456,657 WAIT   AVTR AVATAR HOLDINGS INC 18.2900 18.3700 18.4200 17.9100 18.0700 -1.20% 33,432 HOLD   AWRE AWARE INC 2.2800 2.3300 2.3600 2.2799 2.2900 0.44% 17,024 WAIT   AXAS ABRAXAS PETROLEUM CP 2.5700 2.5600 2.6500 2.5000 2.6500 3.11% 726,571 BUY CONF   AXFN ISHARES MSCI ACWI 22.9900 22.9200 22.9700 22.9200 22.9700 -0.09% 13,210 HOLD   AXTI AMERICAN XTAL TECHNOLOGY INC 5.9400 5.9300 5.9900 5.7900 5.8700 -1.18% 769,249 BUY CONF   AZPN ASPEN TECHNOLOGY INC 9.8900 9.8500 10.0200 9.7300 9.9400 0.51% 649,372 BUY CONF     Disclaimer     The opinions provided herein are intended to inform. They come with no warranty of any kind. If you should choose to interpret AmericanBulls.com information as investment advice, you do so at your own risk. Investing can be a very dangerous venture and it is you who must assume the entire cost and risk involved in all of your investment decisions, should you choose to follow this advice or use this information. AmericanBulls.com staff, members of the staff's families, and/or entities with which they are affiliated, may from time to time, buy, sell or hold stock in and have other financial dealings with the companies that appear on the AmericanBulls.com web site, mailings, or publications. The information contained on the AmericanBulls.com web site, mailings, and publications is drawn from sources believed to be factual and reliable, but in no way does AmericanBulls.com represent or guarantee the accuracy or completeness thereof, nor in providing it, does AmericanBulls.com assume any liability. This information is given as of the date appearing on the AmericanBulls.com web site report or mailing, and AmericanBulls.com assumes no obligation to update the information or advice on further developments relating to any named securities. The information found on the AmericanBulls.com web site, mailings, or publications is protected by the copyright laws of the United States and may not be copied, or reproduced in any way without the expressed, written consent of the editors.