The document appears to be a listing of company stock information from the NYSE MKT stock exchange, including the company name, current and 52-week high/low stock prices, dividend yield if any, last closing price and change from the previous day, and year-to-date percentage change. Over 100 company listings are provided in a table format with company details.

1. POST-BULLETIN • www.PostBulletin.com SATURDAY, DECEMBER 29, 2012 C7
NYSE MKT report SPONSORED BY THE CARL & VERNA SCHMIDT FOUNDATION
52WK WK YTD 52WK WK YTD 52WK WK YTD 52WK WK YTD 52WK WK YTD 52WK WK YTD
HI a NAME DIV YLD LAST CHG %CHG HI a NAME DIV YLD LAST CHG %CHG HI a NAME DIV YLD LAST CHG %CHG HI a NAME DIV YLD LAST CHG %CHG HI a NAME DIV YLD LAST CHG %CHG HI a NAME DIV YLD LAST CHG %CHG
A-B-C 19.50 10.80 ChaseCorp .40f 2.2 18.36 -.59 +32.1 10.14 7.48 EvolPetrol ... ... 7.96 -.13 -1.1 1.99 .57 Intellichk ... ... .70 -.02 -21.3 15.78 13.35 NMIDv .73 5.0 14.71 -.12 +8.5 wG
73.64 56.21 AMCON .72 1.1 64.90 +.87 +.8 18.92 8.32 CheniereEn ... ... 18.25 +.24 +110.0 29.24 25.98 EvolPt pfA 2.13 7.7 27.60 -.30 +1.4 1.98 1.07 IntellgSys ... ... 1.42 -.01 -11.3 10.14 9.95 NMIDv pfC .23 2.3 10.00 ... -.9 N
8.01 7.16 AbdAsPac .42 5.4 7.74 -.09 +5.6 27.47 17.55 CheniereE 1.70 8.1 20.93 -.68 +16.1 4.20 1.09 ExeterR gs ... ... 1.20 +.11 -54.0 5.62 1.91 IntTower g ... ... 2.09 +.10 -52.1 18.30 15.61 NMOPI .73 4.5 16.10 -.02 -2.0
R
11.21 8.95 AbdAustEq 1.21e 11.6 10.40 +.07 +14.9 23.50 16.61 ChiRivet .60a 3.1 19.41 -.59 +13.5 5.70 1.34 FAB Univ ... ... 3.11 -.18 +100.9 2.12 .40 Inuvo ... ... 1.05 ... +47.9 14.36 11.98 NMuHiOp .88a 6.3 13.96 -.04 +15.3
19.43 13.74 AbdnChile 1.60e 10.7 15.00 +.18 -.3 .98 .26 ChiArmMt ... ... .50 -.06 +77.3 6.00 3.03 FieldPnt ... ... 3.85 ... -10.9 14.26 12.21 InvAdvMu2 .85 6.5 13.05 -.23 +4.7 16.74 13.91 NuvNJDiv .70 4.5 15.43 -.23 +10.2
15.35 12.92 AbdGlbInc .84 5.9 14.27 +.08 +2.7 1.05 .34 ChiBotanP ... ... .40 -.10 -50.0 1.72 .51 Fieldpt wt ... ... .75 +.03 -56.4 4.25 3.24 InvCapHld ... ... 3.76 -.39 -8.3 17.48 13.94 NNJDv2 .72 4.4 16.23 +.08 +11.6 m
21.30 17.00 AbdnEMTel .43e 2.0 21.21 +.51 +21.0 1.19 .28 ChiGengM ... ... .30 -.03 -56.5 18.84 14.98 FAmMNII .78a 4.7 16.43 -.58 -1.5 1.60 .35 IsoRay ... ... .75 -.06 +13.6 18.03 15.20 NuvNJMV .62a 3.7 17.08 -.22 +11.1 w C
12.75 9.70 AbdnIndo 2.48e .9 11.72 +.10 +18.6 1.75 .66 ChiMarFd ... ... .83 +.06 -30.3 33.22 27.45 FTEgyInco 2.00f 6.6 30.50 -1.10 +8.0 1.82 1.25 Iteris ... ... 1.59 -.10 +21.4 15.91 14.15 NvNYDv2 .76a 5.1 14.95 -.17 +4.8
R
14.34 11.35 AbdnIsrael .41e 1.3 13.16 +.24 +3.3 1.62 .50 ChiMetRur ... ... .85 ... -5.6 8.68 5.45 FT WindEn .11e 1.6 6.77 -.19 -14.5 J-K-L 16.60 14.46 NuNYMV2 .67 4.3 15.69 -.25 +7.8
37.55 29.04 AbdnLatA 1.61e 1.1 35.85 +.23 +19.1 .87 .18 ChinaPhH ... ... .23 +.03 -65.7 17.97 14.31 FstWV .76 5.1 14.80 +.47 -1.2 5.45 2.35 KeeganR g ... ... 3.87 +.03 +1.0 18.00 14.79 NuvOHDiv .78 4.9 16.00 -.36 +5.2
12.37 9.17 AcmeU .28 2.5 11.00 +.17 +15.8 2.10 .19 ChinaShen ... ... .47 +.01 -62.7 8.91 6.40 Flanign ... ... 7.72 -.04 +14.4 1.32 .32 KimberR g ... ... .36 -.00 -58.1 10.45 10.07 NOHDv pfD .30 2.9 10.12 -.07 +.1 M wH
11.01 5.54 Acquity n ... ... 6.96 +.78 +21.0 1.52 .42 Chrmcft ... ... .52 -.05 -52.3 2.61 1.04 FlexSolu ... ... 1.17 -.03 -48.0 .69 .45 KobexMn g ... ... .48 -.01 -21.3 17.68 14.03 NOHDv2 .78 5.0 15.74 -.34 +11.0 M w
75.13 27.00 AdmRsc .62f 1.8 33.99 -.01 +16.8 1.57 .51 ClaudeR g ... ... .52 +.00 -60.6 .89 .12 FortuneI ... ... .15 +.01 -66.7 9.14 4.76 LGL Grp ... ... 5.18 -.01 -29.3 12.92 9.93 NOhDv2 pfA .24 2.3 10.05 -.02 -.3
M
5.50 3.15 AdcareHlt ... ... 4.66 +.26 +17.1 14.13 12.18 CloughGA 1.20 8.9 13.44 +.01 +5.4 12.88 9.43 FrkStPrp .76 6.2 12.18 +.05 +22.4 2.68 1.14 LadThalFn ... ... 1.38 -.03 -44.4 17.88 14.81 NOHDv3 .79 4.9 16.26 -.25 +7.5
... ... Adcare pfA 2.72 ... ... ... ... 13.38 11.40 CloughGEq 1.16 9.0 12.84 -.04 +6.6 15.39 12.85 FrTmpLtd 1.00a 6.9 14.37 +.09 +9.4 2.08 .64 LkShrGld g ... ... .73 -.02 -41.8 10.52 10.00 NOhDv3 pfA .23 2.4 10.03 ... -1.7 R
1.05 .39 AdvPhot ... ... .41 -.04 -27.3 11.88 10.19 ClghGlbOp 1.08 9.3 11.67 +.21 +10.4 .64 .14 FredHolly ... ... .23 -.01 -35.2 5.29 3.72 Lannett ... ... 4.85 -.02 +9.7 15.98 13.71 NuvPADiv .76a 5.1 14.90 -.18 +6.1
.92 .45 Adventrx ... ... .57 -.01 -3.6 2.64 1.65 CoastD ... ... 1.99 +.09 -11.6 12.60 8.95 FriedmInd .52a 5.2 10.03 +.13 -4.8 19.94 12.00 Libbey ... ... 19.27 +.26 +51.3 16.46 13.83 NPADv2 .84a 5.6 14.89 -.23 +6.1 m M
15.60 6.00 Aerocntry ... ... 13.88 +.57 +125.7 1.90 .99 ComndSec ... ... 1.54 -.16 -6.1 23.25 13.34 Frischs s .64a 3.4 18.57 +.46 +37.9 1.99 .68 LoncorRs g ... ... .70 -.03 -50.4 16.68 14.85 NuvPaMV .64a 4.1 15.67 -.26 +2.7
4.44 2.32 Aerosonic ... ... 3.45 +.05 +7.8 2.95 1.01 CmtyBkTr ... ... 2.62 +.02 +127.8 4.00 2.33 FullHseR ... ... 3.35 +.24 +27.4 2.85 .99 LongweiPI ... ... 2.17 -.40 +66.9 12.00 9.50 NuvREst .92 8.7 10.57 +.02 +1.2
91.30 80.03 Alcoa pf 3.75 4.5 83.62 -.80 +2.6 17.70 9.98 Compx .50 3.5 14.30 -.70 -2.9 G-H-I 3.24 .95 LucasEngy ... ... 1.34 +.08 -42.0 5.91 2.59 Orbital ... ... 2.96 -.46 -19.7
3.83 1.12 AlderonIr g ... ... 1.71 +.05 -35.2 3.42 1.59 ComstkMn ... ... 2.23 -.08 +21.2 3.03 1.64 GSE Sy ... ... 2.14 -.06 +9.7 M-N-0 22.07 15.21 OrchidsPP 1.00f 4.9 20.48 -1.03 +12.5
8.48 3.21 AlexcoR g ... ... 3.42 -.06 -49.8 33.49 25.50 CnsTom .04 .1 30.53 -1.31 +12.8 21.85 19.13 GabGUtil 1.20 5.7 20.92 +.07 -.6 13.42 6.07 MAG Slv g ... ... 9.86 +.04 +48.0 4.84 1.66 OrientPap .05 2.9 1.75 -.05 -46.2 C
41.02 23.69 AlldNevG ... ... 28.96 -.17 -4.4 3.24 1.15 ConsEP ... ... 1.19 -.06 -39.3 16.65 11.83 GamGldNR 1.44 11.4 12.64 -.19 -10.4 12.77 10.83 MFS CAMu .60 5.0 12.03 -.07 +9.0 3.46 1.12 OrionEngy ... ... 1.49 -.11 -49.5
3.33 1.55 AlmadnM g ... ... 3.15 +.12 +25.0 65.08 38.10 Contango 2.00e ... 41.21 -3.31 -29.2 26.70 25.16 GamGNR pf 1.66 6.5 25.40 +.07 -2.4 7.46 1.31 MGTCap rs ... ... 3.83 -.57 +29.2 4.76 3.54 OverhillF ... ... 4.42 -.05 +19.1
1.69 1.13 AlphaPro ... ... 1.41 -.11 +17.5 21.94 10.98 ContMatls ... ... 15.33 -1.46 +28.2 11.68 8.13 GasNatural .54 5.9 9.21 -.26 -19.3 .84 .39 MadCatz g ... ... .51 -.03 -.8 P-Q-R M
1.70 .63 AmApparel ... ... .96 +.01 +33.3 10.04 6.50 CoreMold ... ... 6.57 -.28 -18.8 .33 .07 GascoEngy ... ... .07 -.01 -67.1 27.49 24.62 MagHR pfC 2.56 10.1 25.40 -.34 +.6 9.00 6.06 PMC CT .48m 6.7 7.14 +.08 +2.0 Mw
3.05 1.22 AmDGEn ... ... 2.18 -.02 +50.3 1.25 .15 CorMedix ... ... .70 +.10 +146.8 3.36 .70 Gastar grs ... ... 1.24 +.05 -61.0 49.86 40.56 MagHR pfD 4.00 9.5 41.91 -.61 -5.9 10.13 7.90 Pacholder .84 9.5 8.85 -.06 -1.1
m R
1.75 1.01 AmLorain ... ... 1.27 +.08 -20.6 .14 .01 CorMed wt ... ... .07 +.03 +42.0 22.75 12.99 Gastar pfA 2.16 12.0 18.01 +.15 -7.5 ... ... MagHR pfE 2.00 ... ... ... ... 15.40 2.90 PacBkrM g ... ... 6.14 +.06 -23.5
7.15 4.69 CornstProg 1.02 20.8 4.93 -.12 -18.5 .73 .27 GnEmp ... ... .47 ... +11.9 16.69 13.77 MassHE .75 5.1 14.65 -.48 +.3 31.98 28.51 PacGE pfA 1.50 5.1 29.43 -.30 -2.5 mm
3.55 2.30 AmShrd ... ... 2.45 -.05 -7.9
7.60 2.90 ASpecRlty ... ... 3.25 -.36 -33.0 7.15 5.30 CornstTR 1.09 20.6 d5.31 -.18 -11.1 4.16 2.41 GenMoly ... ... 3.74 -.13 +21.0 6.33 2.57 MastchH s ... ... 5.11 -.74 +83.9 30.25 25.75 PacGE pfB 1.37 5.1 27.10 -.37 -2.3
.66 .18 AoxingPh ... ... .19 ... -44.0 8.06 5.77 CornerstStr 1.23 20.4 6.00 -.07 -9.1 .49 .05 GeoGloblR ... ... .06 -.01 -74.0 8.63 .55 Medgen wt ... ... 2.16 -.38 +292.7 26.20 24.63 PacGE pfC 1.25 5.1 d24.58 -.56 -2.1 m
19.71 12.59 Argan .60e ... 17.87 +.13 +17.5 2.40 1.00 Cover-All ... ... 1.19 +.05 -33.9 .27 .06 GeoPetro ... ... .07 -.00 -69.6 16.43 2.39 Medgenics ... ... 7.40 -.93 +196.0 26.95 24.56 PacGE pfD 1.25 5.1 24.75 -.04 -2.7
.04 .01 Armour wt ... ... .03 +.00 +142.9 4.11 3.51 CrSuisInco .32 7.9 4.03 -.01 +10.4 3.09 1.46 GigOptics ... ... 1.90 -.10 +5.6 5.47 1.55 MeetMe ... ... 3.33 +.01 +.3 26.75 24.37 PacGE pfE 1.25 5.0 25.06 -.04 +1.0
4.39 1.89 Arrhythm .12 5.3 2.25 -.29 -31.0 3.33 2.82 CrSuiHiY .32 10.0 3.17 -.03 +10.1 2.55 1.34 GlblScape .07e ... 1.45 -.12 -8.8 28.80 23.55 MLIdxPl33 1.06e 3.9 26.88 -.42 +11.6 32.00 23.35 PacGE pfG 1.20 5.0 24.00 ... -1.4 C
.63 .11 AtlatsaR g ... ... .15 -.04 -61.3 4.73 2.00 Crexendo ... ... 2.73 +.12 -2.9 3.28 1.70 Glowpoint ... ... 2.01 +.17 -14.5 5.23 1.43 Metalico ... ... 1.93 -.10 -41.3 25.70 22.60 PacGE pfH 1.12 4.8 23.60 +.19 +2.6
3.65 1.48 Augusta g ... ... 2.29 -.05 -26.1 .73 .10 Crosshr g ... ... .11 +.00 -68.3 4.66 2.44 GoldRsv g ... ... 2.93 +.04 +4.6 11.48 4.50 MexcoEn ... ... 6.22 +.91 -11.1 26.49 22.50 PacGE pfI 1.09 4.4 24.95 -.02 +9.2
5.77 3.19 Aurizon g ... ... 3.35 +.04 -32.0 1.19 .66 CrystalRk ... ... 1.02 +.05 +35.6 28.37 12.13 GoldResrc .72 4.8 15.09 -.26 -29.0 17.06 12.05 MidsthBcp .28 1.8 15.24 -1.36 +17.1 105.00 92.00 Pacif pf 5.00 5.0 100.26 ... +.5
w
5.89 2.64 AvalonHld ... ... 3.89 ... +34.2 .73 .14 CubicEngy ... ... .19 -.01 -69.8 3.05 .68 GoldStdV g ... ... 1.30 -.07 +78.1 2.35 1.07 MdwGold g ... ... 1.31 +.06 -37.9 1.20 .39 PalatinTch ... ... .58 -.02 +43.8
3.48 1.20 AvalnRare ... ... 1.33 -.02 -43.9 D-E-F 10.60 3.24 GoldenMin ... ... 4.51 -.15 -22.4 .98 .34 MincoG g ... ... .38 -.01 -41.6 2.82 1.95 ParaG&S ... ... 2.24 +.16 +4.7 w H w
2.54 1.07 AvinoSG g ... ... 1.79 ... +26.1 8.01 4.64 DGSE ... ... 5.14 +.50 -31.2 2.25 .90 GoldStr g ... ... 1.75 +.23 +6.1 2.32 .88 MinesMgt ... ... 1.03 -.02 -48.5 4.28 2.71 ParkCity ... ... 3.01 +.03 -1.3 UQM
3.54 .94 Bacterin ... ... 1.33 -.02 -53.5 10.13 7.55 Daxor .30e ... 7.61 -.37 -16.4 2.58 .24 GldFld ... ... 1.85 -.12 +655.1 18.75 15.46 MinnMuI .89 5.3 16.77 -.85 -.1 72.75 60.80 ParkNatl 3.76 6.0 63.08 -1.21 -3.0 U G
27.43 17.84 BakerM .56 2.3 24.45 +.56 +24.7 .61 .12 DejourE g ... ... .22 +.01 -57.7 34.65 25.51 GormanR .40 1.4 28.78 -.60 +6.0 5.69 3.13 MtnPDia g ... ... 4.01 +.19 +4.2 10.75 5.90 PernixTh ... ... 7.29 -1.41 -21.3
U m
6.48 3.09 Ballanty ... ... 3.28 -.08 -19.8 16.31 13.59 DelaCO .69a 4.6 15.10 -.24 +10.9 25.04 16.20 GrahamCp .08 .4 19.03 -1.17 -15.2 .34 .13 NTN Buzz ... ... .23 ... -8.0 2.10 .98 PhrmAth ... ... 1.12 -.02 -11.8
12.80 8.59 Bcp NJ .24a 1.9 u12.95 +.60 +40.8 15.13 12.71 DelaNatl .66 4.7 14.13 +.04 +9.4 6.65 4.00 GranTrra g ... ... 5.47 -.04 +14.0 1.44 .33 NTS Inc ... ... .87 +.01 +117.5 22.14 18.56 PionDvrsHi 1.92a 9.6 20.00 +.08 +3.8 U
17.11 15.04 BancrftFd .59e 3.6 16.33 -.12 +8.0 15.75 13.49 DelaMN2 .69a 4.5 15.24 -.07 +12.8 1.31 .08 GrtBasG g ... ... .09 ... -90.5 7.09 3.00 NTS Rlty .20 2.8 u7.15 +.49 +119.3 1.72 .75 PlatGpMet ... ... .82 +.01 -5.7 U w
6.05 2.58 Banro g ... ... 2.65 -.05 -28.4 19.71 12.65 DeltaAprl ... ... 13.86 -.13 -27.4 2.94 1.38 GtPanSilv g ... ... 1.53 +.08 -21.5 49.68 40.36 NHltcre 1.20a 2.6 46.18 -.93 +10.2 1.52 .67 PolyMet g ... ... .87 -.09 -16.3 U
38.00 29.25 BarHarb 1.20f 3.6 33.50 ... +11.7 2.07 1.03 DenisnM g ... ... 1.19 -.03 -4.8 3.66 .80 GreenHntr ... ... 1.66 -.01 +90.8 15.90 13.35 NHltcr pfA .80 5.5 14.63 -.82 +7.5 11.89 6.52 PowrREIT .40 4.0 10.11 +.16 -7.2
U
45.52 37.27 BarcUBS36 ... ... 41.30 -.03 -2.2 2.25 .64 DigitalPwr ... ... .68 -.05 -63.2 23.45 19.16 GreenH pfC 2.50 12.7 19.65 -.10 -5.8 4.77 2.14 NavideaBio ... ... 2.69 -.16 +2.7 8.97 5.62 PfdAptCm .58f 7.3 7.99 +.28 +32.1
28.08 18.82 BarcGSOil ... ... 21.58 +.48 -14.1 5.12 2.11 DocuSec ... ... 2.12 -.15 -16.9 14.39 6.56 GpoSimec ... ... 13.34 -.16 +87.9 .90 .30 NeoStem ... ... .60 -.01 +18.3 6.69 4.01 ProlorBio ... ... 5.01 +.11 +17.3 U
37.47 28.57 BarcGsci36 ... ... 33.15 ... -1.8 13.00 9.43 DryfMu .63 6.0 10.56 -.22 +6.9 21.85 17.65 GugFront .61e 3.1 19.62 -.13 +8.2 17.12 14.59 NBCAInt .82 5.3 15.53 -.32 +1.7 7.70 4.71 Protalix ... ... 5.19 +.12 +5.3 U m
45.99 41.15 BiPGbpUsd ... ... 43.03 -.07 +3.9 11.00 9.01 eUn 2yrEq ... ... 10.20 -.05 +2.0 6.62 3.65 HMG ... ... 4.97 +.20 +28.4 15.29 12.45 NeuB HYld 1.08 7.9 13.75 -.18 +.7 6.50 3.68 PyramidOil ... ... 4.10 +.06 +1.7 VW X YZ
51.97 46.62 BiPEurUsd ... ... 51.97 ... +3.2 16.65 8.00 ECB Bnc ... ... 14.16 -.05 +34.2 7.38 4.24 HSBC CTI ... ... 5.81 +.08 -19.5 17.56 14.50 NBIntMu .84 5.3 16.00 -.36 +.6 .72 .32 Quaterra g ... ... .34 -.00 -37.4
M
60.95 39.14 BiP Tin ... ... 53.95 +.30 +23.4 .90 .29 ERBA Diag ... ... u.97 +.27 +120.5 16.10 5.61 HallwdGp ... ... 9.03 +.28 -.6 16.59 14.05 NBNYInt .78 5.1 15.16 -.50 -2.0 3.62 .90 QuestRM g ... ... 1.01 ... -54.1
62.35 45.38 BrcIndiaTR ... ... 59.04 +.78 +26.6 7.95 5.72 EagleCGr .36e .6 7.00 +.34 ... 1.10 .19 Hemisphrx ... ... .27 -.01 +39.0 4.88 3.66 NBRESec .24 5.3 4.55 ... +21.3 18.25 13.72 RMR RE 1.06e 5.8 18.12 +.04 +29.2 W
51.88 48.32 BiPAsnGulf .08e .2 50.61 -.14 +.8 26.70 13.44 Earthstone ... ... 15.50 -.53 +.4 31.50 29.00 HillmCT pf 2.90 9.6 30.25 +.50 +1.2 1.96 .42 Neuralstem ... ... 1.10 -.03 +14.0 2.54 .92 RadiantLog ... ... 1.44 +.04 -40.0 D
78.09 68.12 BiP JpyUsd ... ... 71.94 +2.65 -5.9 13.55 11.62 EV CAMu .65 5.4 12.08 -.13 -5.8 .80 .33 HooperH ... ... .38 -.03 -36.7 1.81 .71 NevGCas ... ... .81 +.06 -29.6 8.02 3.03 RareEle g ... ... 3.18 -.24 -2.2
4.14 2.60 Barnwell ... ... 3.33 +.05 +23.3 16.07 11.89 EVCAMu2 .77 5.4 14.20 +.35 +11.2 14.73 .19 HstnAEn ... ... .21 +.00 -98.3 6.83 2.68 Nevsun g .10 2.4 4.17 +.07 -24.6 28.22 22.00 ReavesUtl 1.58 6.6 23.82 -.35 -8.4
5.70 2.39 Bellatrix g ... ... 4.30 +.12 -11.2 14.90 12.80 EVCAMu .82 5.7 14.24 +.12 +9.0 7.35 4.50 IEC Elec ... ... 6.59 -.11 +38.4 4.05 .79 NewConcEn ... ... 1.20 -.17 -46.7 2.10 1.05 RELM ... ... 1.62 +.01 +47.3
29.46 25.00 BerkIR pf 2.25 8.6 26.30 -.16 +2.1 17.38 15.13 EV LtdDur 1.25 7.6 16.50 -.17 +8.3 1.48 .94 IGI Labs ... ... 1.00 -.05 -13.0 1.04 .38 NewEnSys ... ... .41 -.09 -31.3 2.21 1.26 RennGEnt ... ... 1.40 -.03 -23.1
6.35 2.67 BioTime ... ... 3.16 -.29 -45.6 17.99 14.27 EV MAMu .84 5.3 15.75 +.04 +9.7 .25 .10 iParty ... ... .14 ... +7.7 30.84 22.69 NE Rlty s 1.00 3.5 28.72 -.08 +20.9 3.05 1.26 Rentech .19e ... 2.55 -.13 +94.7 G
1.39 .72 BirksMyr ... ... .85 +.07 -14.1 16.94 14.05 EVMAMu .80 5.3 15.08 -.13 +4.3 25.40 24.92 IQHdgMNt .06p ... 25.15 +.08 +.4 12.84 7.13 NwGold g ... ... 10.64 +.13 +5.6 1.65 .75 RetractTc ... ... .81 -.09 -31.4
20.21 15.28 BlkMDMB .75 4.5 16.51 -1.03 -.6 18.50 14.13 EV MIMu .80 5.6 d14.35 ... -2.8 55.75 48.04 iShGlHiY bt ... ... 52.66 -.05 +5.3 3.21 1.15 NA Pall g ... ... 1.31 +.09 -48.6 5.11 2.74 RevettMin ... ... d2.74 -.09 -41.9
w
17.64 14.52 BlkMuIT2 1.02a 6.3 16.24 -.35 +6.8 14.87 12.76 EVMIMu .77 5.6 13.81 -.20 +7.1 54.61 45.53 iShxUSH bt ... ... 54.30 +.14 +8.8 8.19 2.20 NDynMn g ... ... 3.20 -.21 -47.0 .81 .28 RexahnPh ... ... .32 +.03 -15.4
12.29 9.66 BlkMunvst .71a 6.4 11.01 -.27 +5.5 15.25 12.34 EVMuniBd .77 5.5 13.94 -.36 +9.9 54.74 49.28 iShEMCBd bt ... ... 53.83 -.03 +6.8 28.00 13.73 NthnO&G ... ... 16.21 -.97 -32.4 12.91 2.71 Richmnt g ... ... 2.90 -.14 -73.0
16.55 13.54 BlkMunyAZ .83 5.4 15.44 +.24 +9.3 14.95 13.10 EVMuni2 .76 5.6 13.66 -.30 -1.5 53.62 47.36 iSBaa-Ba bt ... ... 52.50 -.31 +4.6 1.76 .88 NovaBayP ... ... 1.14 +.09 -14.9 1.77 1.11 RobertsRlt ... ... 1.17 -.05 -8.6 W
19.18 15.04 BlkNJMB .88a 5.2 16.93 -.57 +10.5 16.20 13.62 EV NJMu .78 4.8 u16.34 +.44 +15.4 52.70 48.04 iShB-Ca bt ... ... 51.93 -.54 +2.9 4.45 1.65 NovaCpp n ... ... 1.82 -.04 -56.7 4.49 2.34 Rubicon g ... ... 2.38 -.07 -37.0 W w
17.51 15.23 BlkNYMu2 .92 5.8 16.02 -.06 +1.7 16.99 13.18 EVNJMu .79 5.2 15.13 +.11 +8.5 30.80 24.79 iShUKSC bt ... ... 30.55 -.24 +16.9 10.81 3.61 NovaGld g ... ... 4.45 -.02 -41.8 S-T-U
15.20 13.10 EVNYMu2 .69 5.1 13.53 -.02 -1.2 31.19 24.43 iShGerSC bt ... ... 30.44 -.25 +14.1 15.92 13.32 NuvAZDiv .73 4.9 14.86 -.09 +8.2 4.75 1.42 SED Intl ... ... 2.39 +.10 -2.4 W
16.45 14.24 BlkPaStr .85a 5.6 15.09 -.14 +2.8
13.90 11.04 BlkS&PQEq .75a 6.2 12.02 -.06 -.1 15.86 13.18 EV NYMu .69 4.9 13.89 -.15 -.6 26.54 20.93 iShCdaSC bt ... ... 23.10 -.19 -9.7 10.45 9.98 NAZDv pfC .20 2.1 10.01 ... +.1 20.68 11.20 SL Ind 2.00e ... 17.75 -.25 +21.3 W
22.91 18.39 BlkVAMB .94a 4.9 19.24 -.23 -4.3 16.25 13.37 EVNYMu .91 5.8 15.63 +.30 +11.7 28.12 21.04 iShAusSC bt ... ... 24.38 +.33 -4.2 16.36 13.97 NAZDv2 .77 5.0 15.45 -.08 +9.0 51.10 33.75 SagaComm 1.65e ... 45.99 -1.86 +23.0 W M
1.56 .85 BlonderT ... ... 1.12 -.06 -8.0 19.23 12.82 EV OHMu .77 5.4 14.12 -.28 +7.8 30.42 22.92 iShNorC bt ... ... 28.60 -.68 +11.8 15.36 13.07 NvAZDiv3 .70 4.8 14.65 -.11 +9.7 3.08 .49 SamsO&G ... ... .65 -.05 -66.9
W U H
3.83 2.02 BovieMed ... ... 2.46 -.24 +16.0 18.49 13.47 EVOHMu .83 5.0 16.50 +.10 +19.1 28.58 18.99 iShFinlC bt ... ... 25.90 -.25 -2.3 16.42 13.90 NCaAMTFr .84a 5.7 14.76 -.11 +1.1 28.55 22.30 SDgo pfA 1.00 4.0 24.98 ... +3.1
14.85 11.60 BowlA .66a 5.2 12.75 +.75 -.9 16.80 13.05 EV PAMu .87 5.8 15.00 -.08 +11.8 31.82 25.27 iShDenC bt ... ... 31.63 -.10 +19.0 17.27 14.27 NuvCADv2 .90 5.8 15.56 -.09 +5.5 24.97 19.77 SDgo pfB .90 4.4 20.31 -.20 -3.3 W G
9.86 5.77 BreezeE ... ... 8.00 ... -2.1 15.37 13.30 EVPAMu .81 5.7 14.18 -.11 +5.3 28.36 20.15 iShIndia bt ... ... 25.74 +.11 -3.7 14.96 13.04 NCADv3 .80 5.6 14.26 -.16 +5.6 27.25 19 D C W
1.32 .69 BrigusG g ... ... .89 -.01 -7.8 3.75 1.21 Electrmed ... ... 1.25 -.14 -63.8 27.43 20.20 iSIndiaSC bt ... ... 25.46 +.04 -.4 17.23 15.00 NCalMuV2 .78 4.8 16.39 -.19 +8.8 D H W C G
109.73 89.25 BritATob 4.10e 4.1 100.06 -1.16 +5.5 3.15 .77 ElephTalk ... ... 1.02 ... -61.5 27.25 24.94 iShMorMl bt .63e ... 26.13 -.31 +4.7 16.82 14.03 NCAPI .84 5.4 15.55 +.01 +9.4
W R
5.22 3.61 CCA Inds .28 6.6 4.25 -.05 -10.5 8.00 4.25 Ellomay ... ... 5.80 +.10 +3.6 1.95 .65 iBio ... ... .66 -.03 -20.5 24.98 19.16 NvDCmdty 1.74 8.9 19.60 -.33 -3.4 R
.30 .12 CIBT Ed g ... ... .17 ... -32.0 7.50 6.51 EllswthFd .30f 4.2 7.07 -.07 +7.1 4.00 .98 ImmunoCll ... ... 1.89 -.15 +39.0 16.54 14.07 NuvDiv2 .91a 6.0 15.16 -.13 +2.7 C W
19.35 10.95 CKX Lands .28 2.1 13.25 -.75 +16.7 4.98 2.70 eMagin .10e ... 3.47 -.16 -6.2 18.00 1.93 ImpacMtg ... ... 13.60 -1.90 +576.6 16.29 14.12 NuvDiv3 .91a 6.0 15.08 -.12 +2.5 W
16.42 9.36 CPI Aero ... ... 9.85 -.45 -17.0 25.20 3.90 EmrldO rs ... ... 5.12 -.07 -71.5 50.00 38.16 ImpOil gs .48 ... 42.52 -.78 -4.4 15.59 13.78 NvGADiv2 .67a 4.5 14.91 +.24 +1.9 W
7.10 3.32 CT Ptrs ... ... 4.55 +.10 -14.3 2.17 1.55 EmersnR h ... ... 1.81 +.16 +14.1 4.78 1.15 IncOpR ... ... 3.51 +.09 +152.5 10.11 10.03 NGAD2 pfE .27 2.6 10.03 -.01 ...
W
1.17 .36 CAMAC En ... ... .60 -.01 -41.1 5.00 .88 EntGmg rs ... ... 1.95 -.07 +116.7 .58 .13 IndiaGC ... ... .13 -.02 -54.3 16.30 14.17 NvDivAdv .90a 5.9 15.26 -.27 +1.4 C
1.56 .39 Cardero g ... ... .43 -.01 -57.8 1.41 .40 EntreeGold ... ... .43 -.02 -64.1 .04 .00 IndiaGC wt ... ... .00 -.01 -86.7 16.07 14.30 NNYDiv .78a 5.3 14.81 -.22 -.9 W D
.42 .17 CardiumTh ... ... .19 +.01 -34.7 1.70 .83 EnviroStr s .60e ... 1.59 +.02 +80.3 .80 .15 IndiaGC un ... ... d.11 -.06 -59.3 16.03 13.84 NNYAmtF .68a 4.5 15.05 -.17 +6.5 R W D
.34 .24 CastleBr ... ... .26 -.03 -3.7 31.00 22.00 Espey 1.00a 4.1 24.34 +.59 +4.4 2.51 1.38 InfuSystem ... ... 1.47 +.06 -8.7 15.95 13.86 NuvAmtFr .84 5.6 14.93 -.12 +2.2 C W D C
.65 .28 CelSci ... ... d.27 -.02 -6.9 12.00 9.08 eUnits2yr ... ... 10.05 -.12 +.5 1.11 .20 Innovaro ... ... d.21 -.02 -78.1 25.39 21.51 NvLSCmdty ... ... d21.44 -1.30 -13.9 C C
W D
24.46 18.44 CFCda g .01 ... 20.93 -.20 +6.7 2.88 1.61 EurasnM g ... ... 2.03 ... -3.8 2.41 1.90 Innsuites .01 .5 2.00 -.15 -11.1 15.69 13.66 NMAFrMu .58 4.2 13.86 -.06 +.1 C D
69.10 56.26 CentGold g ... ... 61.73 -1.07 +4.3 18.70 11.75 EvansBc .48f 3.1 15.40 -.58 +29.2 .90 .38 InovioPhm ... ... .49 -.04 +13.3 15.88 13.57 NuvMADiv .68 4.5 15.13 +.24 +8.8 C M
22.27 18.76 CentSe .74e 3.9 19.21 -.22 -6.1 2.28 .99 Ever-Glory ... ... 1.85 -.20 -2.6 1.97 .79 InstFnMkts .08 6.7 1.20 -.05 -16.7 10.49 9.96 NMADv pfC .26 2.6 10.05 ... ... C
NASDAQ report
52WK WK WK YTD 52WK WK WK YTD 52WK WK WK YTD 52WK WK WK YTD 52WK WK WK YTD 52WK WK WK YTD
HI LO NAME DIV YLD LAST CHG %CHG %CHG HI LO NAME DIV YLD LAST CHG %CHG %CHG HI LO NAME DIV YLD LAST CHG %CHG %CHG HI LO NAME DIV YLD LAST CHG %CHG %CHG HI LO NAME DIV YLD LAST CHG %CHG %CHG HI LO NAME DIV YLD LAST CHG %CHG %CHG
A-B-C 10.48 8.05 CalaStrTR .84 8.6 9.75 -.15 -1.5 +16.8 3.20 .87 Euroseas .06m 7.0 d.86 -.02 -2.3 -63.4 60.00 37.60 JazzPhrm ... ... 52.75 -.09 -.2 +36.6 7.73 1.58 Orexigen ... ... 5.05 -.31 -5.8 +213.7 48.13 28.28 SodaStrm ... ... 43.60 +1.40 +3.3 +33.4
64.97 42.14 ASML Hld ... ... 63.13 -.31 -.5 +45.4 4.74 1.95 CdnSolar ... ... 3.27 +.06 +1.9 +22.9 12.30 7.90 ExactSci h ... ... 10.45 -.26 -2.4 +28.7 6.32 4.06 JetBlue ... ... 5.58 -.22 -3.8 +7.3 P-Q-R 65.42 33.75 Sohu.cm ... ... 46.47 +1.99 +4.5 -7.1
26.17 11.80 Abiomed ... ... 13.46 -.20 -1.5 -27.1 8.80 5.79 CapProd .93 14.7 6.33 -.24 -3.7 +3.3 6.95 4.19 Exelixis ... ... 4.51 -.08 -1.7 -4.8 28.15 10.63 JiveSoftw ... ... 14.31 -.30 -2.1 -10.6 40.26 19.33 PDC Engy ... ... 31.98 -1.97 -5.8 -8.9 16.31 6.45 Solazyme ... ... 7.75 -.77 -9.0 -34.9
4.39 1.56 Abraxas ... ... 2.00 -.18 -8.3 -39.4 12.29 11.16 CapFedFn .30a 2.6 11.71 -.03 -.3 +1.5 4.15 2.25 ExideTc ... ... 3.37 +.09 +2.7 +28.1 9.70 5.51 KCAP Fin 1.12f 12.3 9.09 -.06 -.7 +44.1 8.43 6.00 PDL Bio .60 8.5 7.09 -.35 -4.7 +14.4 10.94 6.50 SonicCorp ... ... 10.23 -.11 -1.1 +52.0
44.98 19.86 AcaciaTc ... ... 24.79 +.62 +2.6 -32.1 1.53 .87 CpstnTrb h ... ... .89 -.02 -1.9 -23.0 62.80 28.02 Expedia .56a .9 59.36 -.23 -.4 +104.5 55.43 43.21 KLA Tnc 1.60 3.4 47.02 -1.35 -2.8 -2.5 6.71 2.73 PLX Tch ... ... 3.60 +.06 +1.7 +25.4 3.11 1.36 Sonus ... ... 1.65 -.08 -4.6 -31.3
6.54 1.05 AcadiaPh ... ... 4.51 ... ... +317.6 2.69 .24 Cardiom gh ... ... .37 -.04 -9.6 -86.1 47.48 34.20 ExpdIntl .56 1.4 39.03 -.70 -1.8 -4.7 5.19 1.28 KeryxBio ... ... 2.55 -.13 -4.9 +.8 7.80 4.63 PMC Sra ... ... 5.12 -.13 -2.5 -7.1 59.64 29.25 Sourcefire ... ... 46.09 -.29 -.6 +42.3
12.95 5.42 Achillion ... ... 8.02 -.78 -8.9 +5.2 12.41 2.51 CareerEd ... ... 3.31 -.02 -.6 -58.5 66.06 43.77 ExpScripts ... ... 52.93 -1.29 -2.4 +18.4 13.90 4.82 KiOR ... ... 6.58 +.37 +6.0 -35.4 28.90 18.64 PSS Wrld ... ... 28.87 +.37 +1.3 +19.3 17.48 9.31 SpectPh .15e ... 11.28 -.44 -3.8 -22.9
36.27 13.26 AcmePkt ... ... 21.16 -.85 -3.9 -31.5 18.84 9.93 CaribouC ... ... 16.13 -.06 -.4 +15.6 4.43 2.82 ExtrmNet ... ... 3.57 -.08 -2.2 +22.3 48.00 42.00 KraftFGp n 2.00 4.5 44.41 -.62 -1.4 -1.5 48.22 35.21 Paccar .80a 1.8 44.43 -.41 -.9 +18.6 24.75 13.90 SpiritAir ... ... 17.68 +.43 +2.5 +13.3
13.01 10.45 ActivsBliz .18f 1.7 10.56 -.09 -.8 -14.3 15.80 5.98 Carmike ... ... 14.52 +.46 +3.3 +111.0 139.46 81.07 F5 Netwks ... ... 96.14 -1.32 -1.4 -9.4 13.69 8.05 Kulicke ... ... 11.61 -.21 -1.8 +25.5 7.04 3.00 PacerIntl ... ... 3.70 -.44 -10.6 -30.8 39.75 25.15 Splunk n ... ... 28.41 -.96 -3.3 -19.9
38.25 27.93 AdobeSy ... ... 36.90 -.81 -2.1 +30.5 31.62 19.04 Carrizo ... ... 20.64 -1.67 -7.5 -21.7 27.06 17.99 FLIR Sys .28 1.3 22.09 +.19 +.9 -11.9 22.29 14.63 LKQ Cp s ... ... 20.73 -.58 -2.7 +37.8 1.69 .26 PacEthan h ... ... .32 -.02 -5.3 -69.6 23.20 12.63 Spreadtrm .40 2.3 17.33 -.21 -1.2 -17.0
38.95 15.38 Adtran .36 1.9 19.35 -.30 -1.5 -35.8 2.27 .37 CatalystPh ... ... .44 -.01 -1.1 -66.3 8.78 3.87 FX Ener ... ... 3.94 -.35 -8.2 -17.9 38.94 23.17 LPL Fincl .48 1.7 28.12 -.13 -.5 -7.9 2.73 1.17 PacSunwr ... ... 1.50 -.04 -2.6 -12.3 16.93 10.57 Staples .44 4.0 11.10 -.43 -3.7 -20.1
51.93 36.04 AdvisBd s ... ... 47.00 -2.10 -4.3 +26.7 53.13 27.94 Catamarn s ... ... 46.65 -1.84 -3.8 +65.2 45.00 17.55 Facebook n ... ... 25.91 -.35 -1.3 -32.2 9.20 5.39 LSI Corp ... ... 6.92 -.08 -1.1 +16.3 27.11 13.49 PanASlv .20 1.1 18.16 -.01 -.1 -16.7 5.05 1.56 StarScient ... ... 2.65 -.30 -10.2 +21.6
26.73 11.75 Aegerion ... ... 24.91 -.80 -3.1 +48.8 19.98 14.47 CathayGen .04 .2 19.12 -.70 -3.5 +28.1 55.05 37.61 Fastenal .84f 1.8 46.18 +.10 +.2 +5.9 45.29 31.17 LamResrch ... ... 35.67 -.57 -1.6 -3.6 175.26 135.15 PaneraBrd ... ... 156.81 -1.36 -.9 +10.9 62.00 43.04 Starbucks .84f 1.6 52.64 -.96 -1.8 +14.4
13.00 1.75 AEtern grs ... ... 2.47 +.26 +11.8 -73.3 38.67 22.30 Cavium ... ... 30.69 -.40 -1.3 +7.9 11.08 8.99 FifthStFin 1.15 11.3 10.19 -.25 -2.4 +6.5 41.49 23.37 LamarAdv ... ... 38.43 -.95 -2.4 +39.7 28.95 17.62 ParamTch ... ... 22.55 -.45 -2.0 +23.5 16.66 10.11 StlDynam .40 3.0 13.14 -.38 -2.8 -.1
27.74 6.35 Affymax ... ... 18.54 -.70 -3.6 +180.5 82.78 58.53 Celgene ... ... 77.73 -1.97 -2.5 +15.0 16.16 12.04 FifthThird .40 2.7 14.99 -.03 -.2 +17.8 59.02 46.01 Landstar .24 .5 51.62 ... ... +7.7 33.13 20.11 Parexel ... ... 29.21 -.69 -2.3 +40.8 2.67 .59 StemCells ... ... 1.52 -.10 -6.2 +84.5
5.50 2.96 Affymetrix ... ... 3.11 -.11 -3.4 -24.0 8.25 1.14 CellTher rs ... ... 1.30 +.01 +.8 -77.6 28.12 18.10 FinclEngin ... ... 27.53 +.02 +.1 +23.3 7.12 3.17 Lattice ... ... 3.83 -.05 -1.3 -35.5 3.25 .74 ParkerVsn ... ... 2.04 -.15 -6.8 +137.2 96.00 75.75 Stericycle ... ... 91.90 +.24 +.3 +17.9
41.89 25.90 AkamaiT ... ... 40.40 -1.36 -3.3 +25.2 7.20 2.53 CelldexTh ... ... 6.66 +.03 +.5 +156.2 23.50 10.95 Finisar ... ... 15.70 -.10 -.6 -6.2 11.30 4.28 LeapWirlss ... ... 6.41 -.26 -3.9 -31.0 36.42 29.00 Patterson .56 1.7 33.85 -.30 -.9 +14.7 46.56 31.25 SMadden ... ... 41.21 -1.75 -4.1 +19.4
16.87 10.52 Akorn ... ... 13.03 -.26 -2.0 +17.2 8.86 1.63 Celsion ... ... 8.17 +.67 +8.9 +380.6 26.16 17.41 FinLine .24 1.3 18.63 -.29 -1.5 -3.4 30.07 22.33 LegacyRes 2.26f 9.7 23.18 -.50 -2.1 -17.9 22.14 12.81 PattUTI .20 1.1 18.12 -.40 -2.2 -9.3 8.65 4.92 StewEnt .16 2.2 7.21 -.38 -5.0 +25.2
3.73 1.73 AlaskCom .20 10.1 1.98 -.15 -7.0 -34.2 6.38 1.46 CentEurop ... ... 2.07 -.13 -5.9 -52.7 13.57 9.42 FMidBc .04 .3 12.45 -.28 -2.2 +22.9 3.28 1.09 LexiPhrm ... ... 1.91 -.08 -4.0 +48.1 34.70 29.12 Paychex 1.32 4.3 30.88 -.52 -1.7 +2.6 81.99 29.74 Stratasys ... ... 77.90 -1.60 -2.0 +156.2
119.54 69.00 Alexion ... ... 92.36 -1.52 -1.6 +29.2 11.30 5.52 CentAl ... ... 8.19 -.11 -1.3 -3.8 10.35 7.08 FstNiagara .32 4.1 7.86 -.02 -.3 -8.9 63.94 40.52 LibGlobA ... ... 61.65 -.84 -1.3 +50.3 2.80 .96 Pendrell ... ... 1.24 +.01 +.8 -51.6 6.85 1.14 SunesisPh ... ... 4.16 +.01 +.2 +255.6
9.90 2.55 Alexza rs ... ... 4.88 -.91 -15.7 -41.2 46.00 28.12 Cepheid ... ... 33.04 -.35 -1.0 -4.0 50.20 11.43 FstSolar ... ... 29.80 -1.12 -3.6 -11.7 116.92 75.83 LibCapA ... ... 114.08 -.90 -.8 +46.2 51.98 37.00 PnnNGm ... ... 48.45 -.35 -.7 +27.3 6.71 4.13 SunOpta ... ... 5.59 -.04 -.7 +16.0
39.82 22.39 AlignTech ... ... 27.07 -1.33 -4.7 +14.1 88.32 59.36 Cerner ... ... 76.08 -2.20 -2.8 +24.2 17.50 12.95 FstMerit .64 4.5 14.12 -.18 -1.3 -6.7 20.95 14.13 LibtyIntA ... ... 19.08 -.43 -2.2 +32.7 11.46 9.24 PennantPk 1.12 10.4 10.74 -.05 -.5 +6.4 9.54 3.71 SunPwr h ... ... 5.49 +.04 +.7 -11.9
21.12 14.82 Alkermes ... ... 18.52 -.75 -3.9 +6.7 83.41 55.03 CharterCm ... ... 73.58 +.15 +.2 +29.2 81.26 57.52 Fiserv ... ... 78.52 -1.18 -1.5 +33.7 51.97 38.55 LifeTech ... ... 48.42 -2.14 -4.2 +24.4 13.79 11.20 PeopUtdF .64 5.3 11.97 -.17 -1.4 -6.8 11.27 8.17 SusqBnc .28 2.7 10.37 -.16 -1.5 +23.7
21.66 8.84 AllscriptH ... ... 9.19 +.07 +.8 -51.5 65.00 40.60 ChkPoint ... ... 47.07 -.48 -1.0 -10.4 7.49 5.47 Flextrn ... ... 6.06 -.18 -2.8 +7.1 3.98 1.32 Lifevantge ... ... 2.08 -.12 -5.5 +45.5 5.50 .39 PeregrinP ... ... 1.23 -.02 -1.6 +19.4 3.89 1.10 SwisherH lf ... ... 1.71 -.15 -8.1 -54.3
41.63 29.59 AlteraCp lf .40 1.2 34.01 -.49 -1.4 -8.3 36.24 28.58 Cheesecake .48 1.5 32.37 -.49 -1.5 +10.3 30.08 16.80 FocusMda .41e ... 25.59 ... ... +31.3 4.33 1.62 LimelghtN ... ... 2.22 +.05 +2.3 -25.0 1.90 .71 PermFix h ... ... d.71 -.06 -8.2 -54.4 19.54 13.06 Symantec ... ... 18.16 -.38 -2.0 +16.0
29.59 21.08 AlterraCap .64 2.3 27.94 -.06 -.2 +18.2 5.40 .70 ChelseaTh ... ... .76 -.04 -5.5 -85.3 28.82 17.53 Fortinet ... ... 20.93 -.23 -1.1 -4.0 34.70 28.28 LinearTch 1.04f 3.1 33.80 -.42 -1.2 +12.6 120.78 90.18 Perrigo .36f .4 102.28 -.50 -.5 +5.1 18.00 4.44 Synacor n ... ... 5.10 -.42 -7.6 -2.9
15.96 6.13 Amarin ... ... 7.70 -.26 -3.3 +2.8 62.24 42.21 ChildPlace ... ... 43.88 -1.43 -3.2 -17.4 139.20 62.77 Fossil Inc ... ... 89.31 -3.50 -3.8 +12.5 42.57 34.43 LinnEngy 2.90 8.2 35.24 -1.54 -4.2 -7.0 72.75 50.18 PetSmart .66 1.0 67.55 -2.05 -2.9 +31.7 39.89 22.58 Synaptics ... ... 29.58 +.04 +.1 -1.9
264.11 166.97 Amazon ... ... 245.18 -11.74 -4.6 +41.6 18.39 11.45 CienaCorp ... ... 15.33 -.55 -3.5 +26.7 26.08 15.26 FosterWhl ... ... 23.33 -.74 -3.1 +21.9 39.94 35.15 LinnCo n 2.84 7.9 35.98 -.92 -2.5 -6.0 70.48 14.74 Pharmacyc ... ... 57.66 -2.58 -4.3 +289.1 38.90 16.89 Synchron ... ... 21.17 +.56 +2.7 -29.9
10.50 5.55 Ambrlla n ... ... u11.00 +1.24 +12.7 +81.5 40.96 30.06 CinnFin 1.63 4.2 38.56 -1.05 -2.7 +26.6 37.09 15.96 Francesca ... ... 24.92 -.69 -2.7 +44.1 66.57 31.00 Liquidity ... ... 39.91 +.56 +1.4 +8.2 7.70 4.56 PhotrIn ... ... 5.77 +.11 +1.9 -5.1 7.08 2.98 SynrgyPh ... ... 4.95 -.03 -.6 +41.0
36.77 28.00 ACapAgy 5.00 17.2 29.00 -.90 -3.0 +3.3 45.60 34.44 Cintas .64f 1.6 40.34 -1.30 -3.1 +15.9 65.69 38.16 FreshMkt ... ... 47.65 -1.89 -3.8 +19.4 19.60 11.37 LivePrsn ... ... 12.89 -.16 -1.2 +2.7 8.68 4.20 PilgrimsP ... ... 7.19 +.07 +1.0 +24.8 34.20 26.33 Synopsys ... ... 31.63 -.11 -.3 +16.3
12.43 6.72 AmCapLtd ... ... 11.92 -.42 -3.4 +77.1 45.49 15.66 Cirrus ... ... 27.11 -.73 -2.6 +71.0 5.43 3.06 FrontierCm .40 9.5 4.19 -.09 -2.1 -18.6 4.44 .08 LodgeNet h ... ... d.08 -.01 -7.0 -96.7 2.60 .55 PlugPowr h ... ... d.54 -.03 -5.3 -73.5 1.54 .33 Syntrolm h ... ... .35 -.01 -2.0 -63.5
26.62 18.49 ACapMtg 3.60 15.3 23.52 -.79 -3.2 +25.0 21.30 14.96 Cisco .56 2.9 19.45 -.51 -2.6 +7.9 1.95 .83 FuelCell h ... ... .92 -.07 -6.7 +4.9 11.47 6.59 Logitech .85e ... 7.52 -.20 -2.6 -3.3 22.34 7.45 Polycom ... ... 10.45 -.06 -.6 -35.9 9.99 8.10 TFS Fncl ... ... 9.43 +.43 +4.8 +5.2
12.74 5.55 ARltyCT n .72 6.2 11.51 -.23 -2.0 +9.7 87.99 56.57 CitrixSys ... ... 64.30 -1.85 -2.8 +5.9 10.80 8.75 FultonFncl .32 3.3 9.59 -.29 -2.9 -2.2 85.68 45.11 Lufkin .50 .9 55.40 -.48 -.9 -17.7 23.20 12.80 Popular rs ... ... 20.45 -.18 -.9 +47.1 27.86 18.95 tw telecom ... ... 25.32 -.28 -1.1 +30.7
6.05 2.40 AmSupr ... ... 2.51 -.35 -12.2 -32.0 24.75 10.90 CleanEngy ... ... 12.07 -1.24 -9.3 -3.1 G-H-I 81.09 46.51 lululemn gs ... ... 74.31 -1.40 -1.8 +59.3 7.16 3.51 Power-One ... ... 4.19 -.10 -2.3 +7.2 16.99 7.37 TakeTwo ... ... 11.02 -.33 -2.9 -18.7
26.63 15.04 AmCasino .50 1.9 26.25 -.25 -.9 +51.8 8.81 1.65 Cleantch rs ... ... 3.82 -.42 -9.9 +19.4 20.89 6.84 GSV Cap ... ... 8.44 -.21 -2.4 -39.5 M-N-0 70.58 55.44 PwShs QQQ .81e 1.3 63.78 -1.42 -2.2 +14.2 23.05 11.53 Tangoe ... ... 12.03 -.56 -4.4 -21.9
90.81 63.30 Amgen 1.88f 2.2 85.24 -1.92 -2.2 +32.8 3.40 .83 Clearwire ... ... 2.88 +.01 +.2 +48.5 9.89 2.82 GT AdvTc ... ... 2.94 -.06 -2.0 -59.4 5.36 3.86 MCG Cap .50m 11.1 4.52 -.03 -.7 +13.3 66.95 54.47 PriceTR 1.36a 2.1 63.93 -1.96 -3.0 +12.3 9.26 3.96 TASER ... ... 8.63 -.06 -.7 +68.6
7.29 2.47 AmicusTh ... ... 2.60 -.16 -5.8 -24.4 4.06 1.15 ClevBioL h ... ... 1.33 -.02 -1.5 -53.5 3.54 .40 GalenaBio ... ... 1.50 -.08 -5.1 +219.8 5.13 1.85 MELA Sci ... ... d1.82 -.17 -8.5 -50.7 774.96 465.85 priceline ... ... 608.88 -10.00 -1.6 +30.2 3.15 1.93 Tellabs .08a 3.4 2.34 -.15 -6.0 -18.8
6.78 3.65 AmkorTch ... ... 4.10 -.18 -4.2 -6.0 23.77 14.50 CogentC .44f 2.0 22.55 -.51 -2.2 +33.5 50.67 35.55 Garmin 1.80 4.5 40.00 -1.07 -2.6 +.5 7.85 4.13 MIPS Tech ... ... 7.75 +.01 +.1 +73.8 66.05 33.29 PrUPQQQ s ... ... 48.60 -3.39 -6.5 +43.0 39.95 22.64 TeslaMot ... ... 33.22 -.78 -2.3 +16.3
12.29 1.57 Amyris ... ... 2.45 -.53 -17.8 -78.8 78.00 53.92 CognizTech ... ... 72.31 -1.42 -1.9 +12.4 31.40 14.38 Gentex .52 2.8 18.66 -.12 -.6 -36.9 28.22 12.98 MagicJack ... ... 17.95 +1.56 +9.5 +31.4 25.99 14.18 ProceraN ... ... 17.87 -.42 -2.3 +14.7 34.24 26.06 TexInst .84f 2.8 30.47 -.46 -1.5 +4.7
3.22 1.05 Anadigc ... ... 2.50 +.11 +4.6 +14.2 71.82 40.50 Coinstar ... ... 50.43 -1.57 -3.0 +10.5 2.99 .91 GeronCp ... ... 1.46 -.14 -8.8 -1.4 3.17 .86 Majesco ... ... .97 -.02 -2.4 -60.1 24.76 17.01 ProgrsSoft ... ... 20.65 -.75 -3.5 +6.7 19.35 14.59 TexRdhse .36a 2.2 16.60 -.19 -1.1 +11.4
42.73 33.38 AnalogDev 1.20 2.9 41.47 -.72 -1.7 +15.9 38.22 23.36 Comcast .65 1.8 36.54 -.53 -1.4 +54.1 11.29 1.36 Gevo ... ... 1.55 -.14 -8.3 -75.4 45.15 11.99 MAKO Srg ... ... 12.09 -.94 -7.2 -52.0 80.46 33.93 PUShQQQ rs ... ... 43.34 +2.71 +6.7 -45.0 39.86 28.70 Thoratec ... ... 37.09 -.83 -2.2 +10.5
33.80 20.75 Ancestry ... ... 32.05 +.05 +.2 +39.6 36.91 23.18 Comc spcl .65 1.8 35.21 -.50 -1.4 +49.4 77.12 39.04 GileadSci ... ... 72.38 -.40 -.6 +76.8 3.48 1.57 MannKd ... ... 2.31 +.13 +6.0 -7.6 12.25 9.24 ProspctCap 1.32 12.4 10.65 -.21 -1.9 +14.6 9.28 1.20 ThrshdPhm ... ... 4.20 -.08 -1.9 +244.3
19.82 8.94 AngiesList ... ... 11.75 -.22 -1.8 -27.0 40.71 34.45 CmcBMO .92a 2.6 34.98 -.41 -1.2 -3.6 1.88 .53 Gleacher h ... ... .74 -.06 -7.1 -55.8 16.86 6.98 MarvellT .24 3.3 7.17 -1.17 -14.0 -48.2 8.10 6.60 Prothena n ... ... 6.87 -.33 -4.6 -4.6 34.67 18.95 TibcoSft ... ... 21.68 -.68 -3.0 -9.3
5.58 1.51 AntaresP ... ... 3.73 -.05 -1.3 +69.5 72.93 38.51 CommVlt ... ... 67.24 -4.31 -6.0 +57.4 17.23 11.41 GlbSpcMet .25a 1.9 13.47 -.32 -2.3 +.6 37.96 27.31 Mattel 1.24 3.5 35.84 -1.05 -2.8 +29.1 19.41 13.35 QIAGEN ... ... 18.08 -.40 -2.2 +30.9 12.95 7.75 TiVo Inc ... ... 12.26 -.12 -1.0 +36.7
8.42 .59 AntheraPh ... ... d.62 -.02 -3.1 -89.9 5.42 1.57 CmplGnom ... ... 3.13 +.01 +.3 +6.8 5.90 1.99 GluMobile ... ... 2.31 -.13 -5.3 -26.4 3.30 .70 Mattson h ... ... .86 -.08 -8.5 -37.8 8.60 6.15 QLT ... ... 7.64 -.32 -4.0 +6.1 23.86 16.50 TowerGrp .75 4.2 17.98 -.24 -1.3 -10.9
58.29 18.36 ApolloGrp ... ... 20.46 -.31 -1.5 -62.0 11.16 7.35 Compuwre ... ... 10.70 -.10 -.9 +28.6 15.80 9.24 Goodyear ... ... 13.29 +.21 +1.6 -6.2 30.74 23.55 MaximIntg .96 3.3 28.93 -.49 -1.7 +11.1 33.59 16.71 QlikTech h ... ... 21.41 -.34 -1.6 -11.5 5.86 2.03 Towerstm ... ... 3.12 -.40 -11.4 +47.2
8.59 6.40 ApolloInv .80 9.7 8.28 -.17 -2.0 +28.6 3.88 2.80 Comverse ... ... 3.83 ... ... +2.5 774.38 556.52 Google ... ... 700.01 -15.62 -2.2 +8.4 18.68 9.10 MedAssets ... ... 16.73 -.46 -2.7 +80.9 19.00 8.63 Qlogic ... ... 9.55 -.23 -2.4 -36.3 103.74 68.50 TractSupp .80 .9 87.47 -.56 -.6 +24.7
705.07 400.51 Apple Inc 10.60 2.1 509.59 -9.74 -1.9 +25.8 76.15 47.00 ConcurTch ... ... 66.83 -2.61 -3.8 +31.6 71.15 17.11 GreenMtC ... ... 40.35 -.76 -1.8 -10.0 26.95 18.06 MediCo ... ... 23.76 -.41 -1.7 +27.5 68.87 53.09 Qualcom 1.00 1.6 60.64 -.97 -1.6 +10.9 59.83 39.81 TrimbleN ... ... 58.60 -.77 -1.3 +35.0
13.94 9.95 ApldMatl .36 3.2 11.26 -.24 -2.1 +5.1 30.84 10.01 Conns ... ... 29.79 -.50 -1.7 +168.4 25.84 2.60 Groupon ... ... 4.78 -.04 -.8 -76.8 58.83 22.47 Medivatn s ... ... 50.10 -1.74 -3.4 +117.3 45.00 15.04 QualitySys .70 4.1 17.25 -.36 -2.0 -53.4 47.81 24.57 TripAdvis ... ... 41.34 -.63 -1.5 +64.0
8.51 4.28 AMCC ... ... 8.26 +.05 +.6 +22.9 32.18 11.50 ConstantC ... ... 13.65 -.50 -3.5 -41.2 40.73 15.79 GulfportE ... ... 37.26 -.49 -1.3 +26.5 16.98 9.13 MelcoCrwn ... ... 16.26 -.14 -.9 +69.0 58.91 17.25 Questcor .80 3.0 26.93 -3.13 -10.4 -35.2 7.26 4.30 TriQuint ... ... 4.74 -.01 -.3 -2.7
39.18 22.36 Approach ... ... 24.07 -1.17 -4.6 -18.2 30.74 22.58 Copart s ... ... 29.12 -.87 -2.9 +21.6 37.19 18.50 HMS Hldgs ... ... 25.35 -.42 -1.6 -20.7 120.05 30.00 Mellanox ... ... 59.95 -1.40 -2.3 +84.5 5.69 3.45 RF MicD ... ... 4.38 -.01 -.2 -18.9 9.95 1.52 Tri-Tech ... ... 2.78 +1.22 +78.2 -39.7
8.32 1.98 ArQule ... ... 2.70 -.11 -3.9 -52.1 4.90 1.27 Corcept ... ... 1.45 -.09 -5.8 -57.6 73.72 33.72 HainCel ... ... 52.68 -1.98 -3.6 +43.7 17.37 12.85 MentorGr ... ... 16.81 -.21 -1.2 +24.0 4.74 3.29 RTI Biolog ... ... 4.10 -.29 -6.6 -7.7 7.44 4.41 TriusTher ... ... 4.78 -.12 -2.4 -33.1
45.16 35.49 ArchCap ... ... 43.38 +.27 +.6 +16.5 5.21 1.74 CorinthC ... ... 2.36 -.17 -6.7 +8.8 13.50 3.86 Halozyme ... ... 6.65 -.36 -5.1 -30.1 104.50 64.18 MercadoL .44 .6 77.40 -.99 -1.3 -2.7 9.29 3.78 Rambus ... ... 4.91 -.26 -5.0 -35.0 1.66 .70 UTStarcm ... ... 1.00 -.04 -3.8 -27.5
13.50 1.51 ArenaPhm ... ... 8.85 +.22 +2.5 +373.3 32.50 17.17 CorOnDem ... ... 28.47 +.09 +.3 +56.1 36.73 27.96 HancHld .96 3.1 31.38 -.62 -1.9 -1.8 6.90 2.20 MergeHlth ... ... 2.45 -.19 -7.2 -49.5 127.27 72.91 Randgold .40f .4 96.32 -3.14 -3.2 -5.7 103.52 63.44 UltaSalon 1.00e ... 96.55 -.68 -.7 +48.7
17.77 14.60 AresCap 1.52a 8.8 17.20 -.30 -1.7 +11.3 105.97 78.81 Costco 1.10a 1.1 96.97 -2.52 -2.5 +16.4 4.03 1.42 HansenMed ... ... 2.05 -.14 -6.4 -20.5 11.11 5.66 Merrimk n ... ... 5.95 -.17 -2.8 -1.5 7.90 4.35 RaptorPhm ... ... 5.71 -.03 -.5 -8.8 13.88 11.17 Umpqua .36 3.1 11.57 -.44 -3.6 -6.6
25.40 11.60 AriadP ... ... 19.42 -1.05 -5.1 +58.5 35.09 21.26 Cree Inc ... ... 33.20 -.66 -1.9 +50.6 2.51 .77 HanwhaSol ... ... .00 +.12 +13.1 +1.2 6.10 1.07 Metabolix ... ... 1.51 -.04 -2.6 -66.8 28.97 16.03 RealPage ... ... 21.13 -.44 -2.0 -16.4 6.02 3.63 UtdOnln .40 7.3 5.46 -.38 -6.5 +.4
22.79 6.43 ArkBest .12 1.3 9.24 -.32 -3.3 -52.0 22.59 12.00 Crocs ... ... 13.87 +.12 +.9 -6.1 6.81 3.76 Harmonic ... ... 4.96 -.01 -.2 -1.6 38.88 28.92 Microchp 1.41f 4.4 32.11 -.48 -1.5 -12.3 188.95 55.12 Regenrn ... ... 167.97 -5.51 -3.2 +203.0 59.00 40.34 UtdTherap ... ... 52.14 -.37 -.7 +10.3
38.68 21.64 ArmHld .18e .5 37.10 -.65 -1.7 +34.1 18.24 13.06 CrosstxLP 1.32 9.4 13.97 +.11 +.8 -13.9 39.98 31.51 Hasbro 1.44 4.1 35.31 -.73 -2.0 +10.7 9.16 5.16 MicronT ... ... 6.13 -.19 -3.0 -2.5 17.96 6.22 RschMotn ... ... 11.79 +.88 +8.1 -18.7 48.07 21.55 UnivDisp ... ... 24.60 -.35 -1.4 -33.0
6.17 1.96 ArrayBio ... ... 3.60 +.02 +.6 +66.7 28.12 12.36 Ctrip.com ... ... 22.03 -.59 -2.6 -5.9 7.00 4.92 HawHold ... ... 6.46 -.13 -2.0 +11.4 58.49 39.31 MicrosSys ... ... 42.09 -.35 -.8 -9.6 14.49 9.63 ResConn .24 2.0 11.81 +.47 +4.1 +11.5 3.19 1.17 UnwiredP ... ... 1.21 -.02 -1.6 -23.4
15.90 10.46 Arris ... ... 14.73 -.60 -3.9 +36.1 49.86 36.73 CubistPh ... ... 41.60 -1.45 -3.4 +5.0 24.49 17.30 HlthCSvc .66f 2.9 22.64 -.51 -2.2 +28.0 32.95 25.76 Microsoft .92 3.5 26.55 -.90 -3.3 +2.3 15.89 8.80 RexEnergy ... ... 12.73 -.07 -.5 -13.8 1.21 .30 UranmRs h ... ... .32 -.03 -8.7 -56.6
25.00 12.36 ArubaNet ... ... 20.27 -.70 -3.3 +9.4 8.18 2.73 Cyclacel rs ... ... 6.33 +.62 +10.9 +53.3 15.52 12.43 HrtlndEx .08a .6 12.89 -.11 -.8 -9.8 7.28 2.31 Mindspeed ... ... 4.42 +.03 +.7 -3.5 11.44 5.37 RigelPh ... ... 6.35 -.16 -2.5 -19.5 40.66 23.42 UrbanOut ... ... 38.22 -1.21 -3.1 +38.7
22.62 14.71 AscenaRt s ... ... 18.15 -.75 -4.0 +22.1 19.25 8.70 CypSemi .44 4.2 10.50 -.64 -5.7 -37.5 6.30 2.91 HercOffsh ... ... 5.93 -.13 -2.1 +33.6 10.45 7.97 MissnW .52a 5.7 9.15 +.05 +.5 +1.4 30.73 13.30 RiverbedT ... ... 19.55 -.19 -1.0 -16.8 V-W-X-Y-Z
2.31 .36 AscentSol h ... ... .64 -.08 -11.1 +64.1 4.93 1.95 Cytori ... ... 2.71 +.07 +2.7 +23.2 11.89 6.65 Hollysys ... ... u11.71 +.81 +7.4 +40.7 12.97 1.90 MitekSys ... ... 3.36 +.22 +7.0 -53.7 54.43 32.37 RosettaR ... ... 44.10 -.63 -1.4 +1.4 26.00 17.56 VCA Ant ... ... 20.95 +.10 +.5 +6.1
7.24 2.40 AsiaEntRs .31e 11.0 2.85 -.17 -5.6 -51.5 D-E-F 22.16 16.18 Hologic ... ... 19.91 -.68 -3.3 +13.7 28.46 21.89 Molex .88 3.3 26.68 -.45 -1.7 +11.8 70.82 47.05 RossStrs .56 1.1 53.21 -.72 -1.3 +12.0 21.86 13.80 ValueClick ... ... 19.00 -.73 -3.7 +16.6
27.66 15.97 AspenTech ... ... 27.04 +.05 +.2 +55.9 92.27 28.53 DeckrsOut ... ... 37.92 +3.43 +9.9 -49.8 20.46 12.80 HmLnSvc n 1.44f 7.7 18.78 -.20 -1.1 +38.5 19.64 10.05 Momenta ... ... 11.38 -.24 -2.1 -34.6 37.75 9.91 Rovi Corp ... ... 15.24 -.16 -1.0 -38.0 80.78 77.51 VanSTCpB 1.84e 2.1 80.19 +.09 +.1 +3.0
14.73 11.07 AsscdBanc .32f 2.5 13.03 -.40 -3.0 +16.7 4.74 1.01 Delcath ... ... 1.23 +.03 +2.5 -59.7 8.72 2.03 HorizPhm ... ... 2.30 -.05 -2.1 -42.5 28.48 23.56 Mondelez .52 2.1 25.26 -.37 -1.4 +3.3 100.84 57.00 RoyGld .80f 1.0 79.06 +.11 +.1 +17.2 88.88 81.41 VanIntCpB 3.42e 3.4 88.19 +.51 +.6 +7.1
3.49 1.57 AstexPhm ... ... 2.86 +.14 +5.1 +51.3 18.36 8.69 Dell Inc .32 3.2 9.97 -.38 -3.7 -31.9 10.73 6.44 HotTopic .32 3.4 9.37 -.44 -4.5 +41.8 47.62 30.72 MonroMuf .40 1.2 34.42 +.49 +1.4 -11.3 6.98 1.80 RoyaleEn ... ... 2.45 -.64 -20.7 -46.5 48.25 38.81 VanTIntStk 1.40e ... 46.25 -.19 -.4 +13.1
97.37 47.51 athenahlth ... ... 72.52 -3.62 -4.8 +47.6 17.04 3.69 Dndreon ... ... 5.21 -.01 -.2 -31.4 8.79 5.69 HudsCity .32 4.0 8.04 -.12 -1.5 +28.6 83.96 39.99 MonstrBv s ... ... 51.88 -.21 -.4 +12.6 13.59 5.82 RubiconTc ... ... 6.08 -.23 -3.6 -35.3 38.39 20.57 VeecoInst ... ... 28.03 -1.18 -4.0 +34.8
2.33 .95 Athersys ... ... 1.10 +.05 +4.8 -36.4 41.38 34.77 Dentsply .22 .6 39.01 -1.28 -3.2 +11.5 4.40 1.35 HudsonTc ... ... 3.59 +.18 +5.3 +147.6 1.65 .36 Motricity h ... ... .44 -.22 -33.3 -45.3 37.12 27.66 Ryanair 2.21e ... 34.06 -1.34 -3.8 +22.3 14.65 3.07 Velti ... ... 4.66 -.67 -12.6 -31.5
10.74 4.37 Atmel ... ... 6.20 -.03 -.5 -23.5 15.48 8.48 DexCom ... ... 13.22 -.11 -.8 +42.0 61.18 43.94 HuntJB .60f 1.0 58.48 -.72 -1.2 +29.8 16.75 7.36 MultimGm ... ... 13.59 -.60 -4.2 +71.2 S-T-U 39.48 18.91 VBradley ... ... 24.61 -.68 -2.7 -23.7
42.69 27.70 Autodesk ... ... 34.99 -.50 -1.4 +15.4 39.25 12.85 DiamndF h ... ... 13.68 -.85 -5.8 -57.6 7.25 5.36 HuntBncsh .16 2.5 6.28 -.09 -1.4 +14.4 28.50 20.21 Mylan ... ... 26.92 -.89 -3.2 +25.4 70.98 41.88 SBA Com ... ... 70.27 -.63 -.9 +63.6 50.15 32.81 Verisign ... ... 38.00 -.04 -.1 +6.4
59.96 50.89 AutoData 1.74f 3.1 56.33 -1.25 -2.2 +4.3 7.88 5.10 DianaCont 1.00e 17.2 5.82 -.18 -3.0 +7.2 55.57 40.87 IAC Inter .96 2.1 46.23 -.22 -.5 +8.5 31.80 19.95 MyriadG ... ... 27.09 -.04 -.1 +29.4 23.52 16.83 SEI Inv .33f 1.4 23.06 -.10 -.4 +32.9 52.13 38.44 Verisk ... ... 50.11 -.85 -1.7 +24.9
39.22 28.02 AvagoTch .68f 2.2 31.15 -.21 -.7 +7.9 15.65 7.51 DigitalGen ... ... 10.62 -.42 -3.8 -10.9 60.11 49.08 iShAsiaexJ 1.05e 1.8 59.61 +.64 +1.1 +19.5 24.32 4.75 NII Hldg ... ... 6.99 -.43 -5.8 -67.2 18.77 11.45 SHFL Ent ... ... 13.98 -.11 -.8 +19.3 66.10 32.00 VertxPh ... ... 40.94 -2.10 -4.9 +23.3
4.05 1.84 AvanirPhm ... ... 2.57 -.08 -3.0 +25.4 27.57 12.95 Diodes ... ... 17.02 +.17 +1.0 -20.1 41.99 34.76 iShACWX 1.19e 2.9 41.38 -.26 -.6 +12.4 11.22 6.15 NPS Phm ... ... 8.98 -.12 -1.3 +36.3 17.99 12.85 SLM Cp .50 3.0 16.80 -.02 -.1 +25.4 56.91 44.84 ViacomB 1.10 2.1 51.96 -1.13 -2.1 +14.4
17.51 5.80 AVEO Ph ... ... 7.74 +1.25 +19.3 -55.0 55.17 41.92 DirecTV ... ... 49.42 -.85 -1.7 +15.6 48.41 41.06 iSh ACWI 1.08e 2.3 47.36 -.55 -1.1 +12.3 27.96 15.00 NXP Semi ... ... 25.36 +.01 ... +65.0 27.04 17.80 SS&C Tech ... ... 22.93 +.60 +2.7 +27.0 4.74 2.77 Vical ... ... d2.74 -.35 -11.3 -37.9
3.35 1.74 AviatNetw ... ... u3.32 +.09 +2.8 +81.4 64.50 40.00 DiscComA ... ... 61.89 -1.26 -2.0 +51.1 33.33 24.84 iShDevRE 1.91e 5.8 32.70 -.01 ... +29.5 3.89 1.23 Nanosphere ... ... 2.90 +.11 +3.9 +97.3 10.87 3.95 STEC ... ... 4.82 -.34 -6.6 -43.9 37.11 20.89 VirgnMda h .16 .4 36.41 -.01 ... +70.3
20.49 10.59 AvisBudg ... ... 19.38 -.79 -3.9 +80.8 37.92 26.12 DishNetwk 1.00e ... 35.43 -.12 -.3 +24.4 148.54 103.00 iShNsdqBio .66e .5 134.94 -3.01 -2.2 +29.3 27.34 21.03 NasdOMX .52 2.1 24.89 -.60 -2.4 +1.6 13.11 7.19 SabaSftw lf ... ... 8.63 +.25 +3.0 +9.4 33.17 19.02 ViroPhrm ... ... 22.24 -.51 -2.2 -18.8
2.04 .71 Axcelis ... ... 1.36 +.01 +.7 +2.3 56.81 37.12 DollarTr s ... ... 39.60 -.43 -1.1 -4.7 22.49 14.27 IconixBr ... ... 21.85 -.41 -1.8 +34.1 9.85 8.18 NatPenn .40 4.4 9.19 -.17 -1.8 +8.9 55.99 37.52 SalixPhm ... ... 39.69 -2.36 -5.6 -17.1 43.42 28.03 VistaPrt ... ... 31.33 -2.09 -6.3 +2.4
7.80 3.27 BCD Semi ... ... 7.60 +3.75 +97.4 +91.0 15.22 8.30 DonlleyRR 1.04 11.7 8.91 -.19 -2.1 -38.3 15.25 3.35 IdenixPh ... ... 4.47 -.53 -10.6 -40.0 10.98 5.30 NektarTh ... ... 7.08 -.02 -.3 +26.5 53.08 30.99 SanDisk ... ... 42.68 -1.64 -3.7 -13.3 31.21 9.04 Vivus ... ... 13.21 -.21 -1.6 +35.5
49.50 36.51 B/E Aero ... ... 48.73 -.68 -1.4 +25.9 4.93 1.75 DragonW g ... ... 3.26 -.14 -4.1 -5.5 2.44 .65 Identive ... ... 1.46 +.08 +5.8 -34.5 5.14 1.62 NeptuneT g ... ... 2.09 +.10 +5.0 -28.4 12.55 6.62 Sanmina ... ... 10.33 -.42 -3.9 +11.0 30.07 24.95 Vodafone 1.54e 6.2 25.01 -.12 -.5 -10.8
8.04 3.11 BGC Ptrs .48m 14.2 3.37 +.08 +2.6 -43.2 22.98 16.08 DrmWksA ... ... 16.35 -.46 -2.7 -1.5 57.00 28.72 Illumina ... ... 54.75 -1.64 -2.9 +79.6 46.80 26.26 NetApp ... ... 32.82 -1.00 -3.0 -9.5 11.76 3.16 Santarus ... ... 10.75 -.45 -4.0 +224.8 30.59 21.98 Volcano ... ... 23.46 -.76 -3.1 -1.4
54.46 31.03 BJsRest ... ... 33.13 -1.05 -3.1 -26.9 3.84 1.46 DryShips ... ... 1.58 -.15 -8.7 -21.0 18.10 10.85 ImunoGn ... ... 12.41 -.28 -2.2 +7.2 65.54 37.00 NetEase 1.00e ... 42.34 +.32 +.8 -5.6 13.88 9.01 Sapient ... ... 10.51 -.21 -2.0 -16.6 17.77 10.85 WarnerCh .50a 4.3 11.69 +.01 +.1 +1.2
45.70 31.62 BMC Sft ... ... 39.56 -1.15 -2.8 +20.7 37.02 24.35 Dunkin .60 1.9 32.35 -.48 -1.5 +29.5 4.00 2.85 Imunmd ... ... 2.85 -.15 -5.0 -14.4 133.43 52.81 Netflix ... ... 89.33 -2.01 -2.2 +28.9 45.00 2.60 Sarepta rs ... ... 23.79 -1.02 -4.1 +432.2 4.36 2.08 WarrenRs ... ... 2.75 -.06 -2.1 -15.6
154.15 85.96 Baidu ... ... 99.00 +.30 +.3 -15.0 3.74 1.25 DyaxCp ... ... 3.47 -.11 -3.1 +155.1 27.25 18.40 ImpaxLabs ... ... 20.01 -.32 -1.6 -.8 7.69 5.51 NYMtgTr 1.08 17.6 6.15 -.13 -2.1 -14.7 2.95 .48 SavientPh ... ... 1.14 -.08 -6.6 -48.9 18.42 13.79 WashFed .32 1.9 16.60 -.32 -1.9 +18.7
21.10 8.65 Bazaarvc n ... ... 9.06 -.39 -4.1 -45.1 5.34 2.22 Dynavax ... ... 2.74 -.10 -3.5 -17.5 26.30 14.59 Incyte ... ... 16.07 -.28 -1.7 +7.1 25.53 17.38 NewsCpA .17 .7 24.61 -.34 -1.4 +37.9 35.71 15.48 SeagateT 1.52f 5.1 29.95 -.51 -1.7 +82.6 40.24 13.13 WebMD ... ... 14.42 -.67 -4.4 -61.6
33.79 19.79 BeacnRfg ... ... 32.65 -.12 -.4 +61.4 11.50 7.08 E-Trade ... ... 8.76 -.07 -.8 +10.1 8.90 4.33 Infinera ... ... 5.80 -.14 -2.4 -7.6 26.24 17.81 NewsCpB .17 .7 25.28 -.32 -1.3 +39.1 85.90 28.89 SearsHldgs ... ... 39.50 -1.33 -3.3 +24.3 5.50 4.09 Wendys Co .16f 3.4 4.73 -.03 -.6 -11.8
9.58 3.48 BebeStrs .10 2.6 3.78 -.19 -4.8 -54.6 53.15 29.55 eBay ... ... 49.81 -1.54 -3.0 +64.2 35.21 5.50 InfinityPh ... ... u34.72 +1.88 +5.7 +292.8 50.46 39.40 NorTrst 1.20 2.4 49.95 -.21 -.4 +25.9 29.83 16.32 SeattGen ... ... 22.98 -.49 -2.1 +37.5 26.67 20.63 WernerEnt .20 .9 21.36 -.38 -1.7 -11.4
75.84 54.33 BedBath ... ... 54.91 -.81 -1.5 -5.3 11.81 8.25 EaglRkEn .88 10.5 8.41 -.33 -3.8 -27.8 54.49 23.83 Informat ... ... 30.12 -.66 -2.1 -18.4 13.08 11.03 NwstBcsh .48 4.0 12.04 -.11 -.9 -3.2 11.46 1.23 SecNtl lf .07t ... 8.63 -.87 -9.2 +456.1 45.94 28.31 WDigital 1.00 2.4 41.46 -.63 -1.5 +34.0
6.89 .77 BioDlvry lf ... ... 4.14 +.09 +2.2 +414.3 8.59 5.94 ErthLink .20 3.2 6.34 -.16 -2.5 -1.6 7.52 4.60 IntgDv ... ... 7.04 -.10 -1.4 +28.9 3.69 1.17 NovtlWrls ... ... 1.30 -.15 -10.3 -58.5 35.60 19.00 SelCmfrt ... ... 24.51 -1.28 -5.0 +13.0 50.19 21.93 WstptInn g ... ... 25.92 -1.04 -3.9 -22.0
157.18 109.22 BiogenIdc ... ... 146.05 -3.86 -2.6 +32.7 24.39 19.44 EstWstBcp .40 1.9 21.30 -.33 -1.5 +7.8 29.27 19.23 Intel .90 4.4 20.23 -.54 -2.6 -16.6 25.99 11.25 NuVasive ... ... 15.14 -.34 -2.2 +20.2 4.84 .87 SemiLeds h ... ... d.82 -.18 -17.6 -75.8 3.73 2.42 WetSeal ... ... 2.66 -.10 -3.6 -18.4
52.96 31.91 BioMarin ... ... 47.94 -.95 -1.9 +39.4 26.90 15.26 Ebix Inc .20 1.3 15.79 -.66 -4.0 -28.6 8.76 2.10 Inteliquent 3.00e ... 2.51 -.26 -9.4 -62.1 31.15 19.33 NuanceCm ... ... 21.87 -.26 -1.2 -13.1 30.46 22.22 Semtech ... ... 28.48 -.51 -1.8 +14.7 101.87 68.28 WholeFd .80a .9 89.20 -1.98 -2.2 +28.2
7.38 1.08 BioSante rs ... ... 1.25 -.05 -3.8 -58.5 19.97 15.43 EchoGLog ... ... 17.92 +.48 +2.7 +10.9 17.49 13.01 InteractB .40a 2.9 13.56 -.33 -2.4 -9.2 5.10 1.70 NuPathe ... ... 3.34 -.11 -3.2 +81.5 5.83 2.65 Sequenom ... ... 4.50 -.14 -3.0 +1.1 12.55 7.86 Windstrm 1.00 12.0 8.30 -.18 -2.1 -29.3
10.60 8.03 BlkRKelso 1.04 10.6 9.85 -.18 -1.8 +20.7 2.49 .92 EchoThera ... ... 1.03 +.08 +8.4 -54.4 46.75 22.37 InterDig .40a 1.0 39.89 -1.08 -2.6 -8.4 15.55 7.21 NutriSyst .70 8.9 7.87 -.19 -2.4 -39.1 18.00 4.01 SvcSource ... ... 5.78 -.04 -.7 -63.2 8.95 5.37 WisdomTr ... ... 5.98 -.23 -3.7 -1.2
34.00 20.99 Blckbaud .48 2.1 23.25 +.38 +1.7 -16.1 7.58 3.11 8x8 Inc ... ... 7.29 -.10 -1.4 +130.0 16.19 10.76 Intrface .10 .6 u15.78 -.18 -1.1 +36.7 16.90 11.15 Nvidia .30 2.5 12.10 -.25 -2.0 -12.7 5.92 2.71 ShandaG s 1.02e ... 3.12 +.18 +6.1 +1.7 138.28 90.11 Wynn 2.00a 1.8 109.67 -3.84 -3.4 -.7
20.47 16.06 BreitBurn 1.86f 10.1 18.33 -.25 -1.3 -3.9 13.89 10.19 EinsteinN s .50a 4.1 12.18 +.42 +3.6 +3.0 17.37 7.21 InterMune ... ... 9.53 -.48 -4.8 -24.4 10.05 1.11 OCZ Tech ... ... 1.91 -.13 -6.4 -71.1 7.28 3.76 ShoreTel ... ... 4.25 -.34 -7.4 -33.4 4.13 1.11 XOMA ... ... 2.38 -.17 -6.6 +107.1
39.66 28.60 Broadcom .40 1.2 32.48 -.70 -2.1 +10.6 21.45 10.77 ElectArts ... ... 13.92 +.03 +.2 -32.4 11.88 6.31 Intersil .48 5.9 8.10 -.20 -2.4 -22.4 107.13 75.61 OReillyAu ... ... 88.10 -1.89 -2.1 +10.2 35.00 21.34 Shutterfly ... ... 29.29 -.20 -.7 +28.7 37.74 30.25 Xilinx .88 2.5 35.31 -.79 -2.2 +10.1
45.32 20.13 BroadSoft ... ... 34.94 +.28 +.8 +15.7 19.10 12.89 EFII ... ... 18.49 +.10 +.5 +29.8 62.86 51.88 Intuit .68 1.1 59.33 -2.11 -3.4 +12.8 5.10 1.11 Oclaro ... ... 1.54 -.22 -12.5 -45.4 74.94 61.60 SigmaAld .80 1.1 72.86 -.84 -1.1 +16.7 19.75 14.35 Yahoo ... ... 19.50 +.15 +.8 +20.9
6.44 4.18 BrcdeCm ... ... 5.28 -.11 -2.0 +1.7 39.29 25.52 EndoPhrm ... ... 25.60 -.27 -1.0 -25.9 9.73 5.25 IridiumCm ... ... 6.29 +.57 +10.0 -18.4 4.36 2.41 OdysMar ... ... 2.86 +.01 +.4 +4.4 45.12 37.47 SilganHld .48 1.2 40.81 -.85 -2.0 +5.6 28.14 16.65 Yandex ... ... 21.75 -.40 -1.8 +10.4
17.10 9.91 BrukerCp ... ... 15.05 -.22 -1.4 +21.2 15.77 11.15 Endologix ... ... 14.03 +.54 +4.0 +22.2 15.92 10.01 IronwdPh ... ... 10.93 +.24 +2.2 -8.7 35.13 25.54 OldDomF s ... ... 34.05 -.23 -.7 +26.0 6.20 3.53 SilicnImg ... ... 4.91 ... ... +4.5 5.88 2.60 Yongye ... ... 5.71 +.70 +14.0 +62.2
94.81 62.19 BuffaloWW ... ... 71.94 -.38 -.5 +6.6 3.69 1.95 EnrgyRec ... ... 3.33 +.06 +1.8 +29.1 15.61 6.83 Isis ... ... 10.10 -.17 -1.7 +40.1 13.45 3.95 Omeros ... ... 5.32 -.88 -14.2 +34.7 6.19 4.24 Slcnware .24e 4.6 5.27 +.03 +.6 +20.9 13.29 6.40 Zagg ... ... 7.16 -.25 -3.4 +1.3
28.00 19.98 CA Inc 1.00 4.6 21.79 -.40 -1.8 +7.8 39.65 26.20 EngyXXI .28 .9 30.71 -1.29 -4.0 -3.7 1.33 .41 IvanhoeE h ... ... .70 +.00 +.4 -37.2 21.12 11.79 OmniVisn ... ... 13.59 -.24 -1.7 +11.1 18.34 10.06 SilvStd g ... ... 14.45 +.21 +1.5 +4.6 1.62 .43 Zalicus ... ... .65 -.05 -6.5 -46.7
30.95 24.44 CBOE .60a 2.0 29.37 -.77 -2.6 +13.6 9.57 1.92 Enphase n ... ... 3.60 +.57 +18.8 -51.0 17.40 9.75 Ixia ... ... 16.67 +.02 +.1 +58.6 9.85 5.70 OnSmcnd ... ... 6.85 +.01 +.1 -11.3 80.80 41.14 Sina ... ... 48.35 +.26 +.5 -7.0 12.74 8.11 Zhongpin ... ... u12.85 +.26 +2.1 +50.8
71.76 50.81 CH Robins 1.40f 2.3 62.15 -1.45 -2.3 -10.9 10.18 7.45 Entegris ... ... 8.77 -.42 -4.6 +.5 J-K-L 5.86 1.60 Oncolyt g ... ... 3.74 +.23 +6.6 -4.1 13.40 7.82 Sinclair .60a 4.8 12.41 -.23 -1.8 +9.5 22.81 16.02 ZionBcp .04 .2 21.13 -.36 -1.7 +29.8
60.92 44.94 CME Grp s 1.80a 3.6 50.12 -.62 -1.2 +2.8 4.40 1.64 EnteroMed ... ... 2.70 +.11 +4.2 +58.8 11.70 2.92 JA Solar rs ... ... 4.16 +.15 +3.7 -37.9 9.23 1.71 Oncothyr ... ... 1.84 -.16 -8.0 -75.7 3.01 1.78 SiriusXM .05e ... 2.89 -.06 -1.9 +58.8 6.33 3.36 Ziopharm ... ... 4.21 +.16 +4.0 -4.5
12.14 7.15 CTC Media .52 6.7 7.75 -.34 -4.2 -11.6 7.38 3.40 EntropCom ... ... 5.30 -.23 -4.2 +3.7 15.17 8.47 JDS Uniph ... ... 13.16 -.04 -.3 +26.1 93.18 35.73 OnyxPh ... ... 75.64 -2.53 -3.2 +72.1 31.44 15.92 SkywksSol ... ... 19.88 -.20 -1.0 +22.6 16.25 5.90 Zipcar ... ... 8.10 -.40 -4.7 -39.6
12.95 9.43 CVB Fncl .34 3.3 10.34 -.19 -1.8 +3.1 212.00 99.00 Equinix ... ... 203.23 +.67 +.3 +100.4 40.71 32.11 JackHenry .46 1.2 39.23 -.34 -.9 +16.7 16.49 8.64 OptimerPh ... ... 8.88 -.44 -4.7 -27.5 13.70 4.90 SmartBal ... ... 12.55 -.42 -3.2 +134.1 3.30 1.11 Zogenix ... ... 1.31 -.06 -4.4 -41.0
5.00 2.56 CadencePh ... ... 4.81 -.04 -.8 +21.8 10.60 8.23 Ericsson .35e 3.5 9.96 -.10 -1.0 -1.7 2.94 1.25 Jamba ... ... 2.18 -.02 -.9 +66.4 34.35 25.33 Oracle .24 .7 33.02 -.74 -2.2 +28.7 4.40 1.10 SmartTc g ... ... 1.42 +.05 +3.6 -61.5 41.96 17.93 Zumiez ... ... 18.66 -.62 -3.2 -32.8
13.79 9.73 Cadence ... ... 13.44 -.03 -.2 +29.2 23.80 15.91 Euronet ... ... u23.28 -.25 -1.1 +26.0 8.05 1.68 JamesRiv ... ... 3.14 -.33 -9.5 -54.6 14.01 6.58 OraSure ... ... 6.69 -.31 -4.4 -26.6 11.25 4.29 SmithWes ... ... 8.18 +.09 +1.1 +87.6 15.91 2.09 Zynga ... ... 2.33 ... ... -75.2