NASDAQ

Unten finden Sie kostenlose Echtzeit Streaming Wechselkurse für Hunderte der Leitaktienkurse der NASDAQ Aktienbörse. Es ermöglicht Ihnen die Echtzeitveränderungen der Aktienpreise zu verfolgen. Sie können auch den letzten Aktienpreis finden, sowohl als auch das tägliche Hoch, Tief und die prozentuale Veränderung für jede Aktie.

Symbol	Akt.	Basis	Hoch	Tief	+/- %	Zeit
1-800 FLOWERS.COM	2.92	2.92	3.01	2.90	1.39%	03/02
1st Century Bancshares	3.86	3.86	3.86	3.86	-0.26%	03/02
1st Constitution	8.63	8.63	8.96	7.80	1.53%	03/02
1st Source Corp	26.49	26.49	26.79	26.36	1.96%	03/02
1st United Bancorp	6.29	6.29	6.31	5.86	8.26%	03/02
21st Century Hold	3.25	3.25	3.25	3.22	0.62%	03/02
21Vianet Group	12.11	12.11	12.19	11.49	4.85%	03/02
3SBio Inc	10.97	10.97	11.25	10.91	-1.17%	03/02
51job	45.33	45.33	46.27	44.99	0.76%	03/02
8x8 Inc	4.49	4.49	4.49	4.40	1.35%	03/02
A. Schulman	25.78	25.78	26.00	25.70	1.46%	03/02
A.T. Cross Company	9.93	9.93	10.11	9.86	-0.10%	03/02
A123 Systems	2.330	2.330	2.350	2.160	9.39%	03/02
AAON	21.87	21.87	22.04	21.77	1.53%	03/02
Aastrom Bioscienc	2.000	2.000	2.020	1.970	-1.00%	03/02
ABAXIS	28.51	28.51	28.67	27.99	2.52%	03/02
ABIOMED	20.98	20.98	21.89	19.75	9.02%	03/02
Abraxas Petroleum	3.87	3.87	3.94	3.82	2.11%	03/02
Acacia Research Corp	43.34	43.34	43.80	42.09	4.99%	03/02
Acadia Healthcare	12.55	12.55	12.86	12.42	-0.55%	03/02
ACADIA Pharmaceuticals	1.770	1.770	1.790	1.720	1.72%	03/02
Accelrys	7.78	7.78	7.79	7.59	2.37%	03/02
Access National Corp	9.98	9.98	9.98	9.87	1.11%	03/02
Accuray InCorped	6.25	6.25	6.29	6.06	2.29%	03/02
AcelRx Pharmaceuticals	3.300	3.300	3.470	3.120	2.48%	03/02
Aceto Corp	7.69	7.69	7.74	7.51	2.53%	03/02
Achillion Pharmaceuticals	11.73	11.73	12.07	10.91	-5.21%	03/02
ACI Worldwide	35.11	35.11	35.50	32.59	11.50%	03/02
Acme Packet	33.69	33.69	34.38	28.56	9.06%	03/02
ACNB Corp	14.01	14.01	14.11	14.01	-0.57%	03/02
Acorda Therapeutics	26.43	26.43	27.17	26.22	0.53%	03/02
Acorn Energy	7.20	7.20	7.22	6.90	4.35%	03/02
Actions semiconductor	1.840	1.840	1.840	1.800	-1.63%	03/02
Active Power	0.957	0.957	0.971	0.870	7.52%	03/02
Activision Inc	12.28	12.28	12.48	12.27	0.82%	03/02
Actuate Corp	6.20	6.20	6.35	6.14	1.47%	03/02
Acura Pharmaceuticals	3.43	3.43	3.45	3.25	4.89%	03/02
Acxiom Inc	13.76	13.76	14.05	13.72	0.07%	03/02
ADA-ES	21.12	21.12	21.47	20.53	0.48%	03/02
Adams Golf	8.00	8.00	8.00	7.93	0.76%	03/02
Addus HomeCare	3.53	3.53	3.82	3.51	-1.40%	03/02
ADDvantage Technologies	2.20	2.20	2.22	2.20	0.91%	03/02
Adept Technology	2.60	2.60	2.75	2.58	1.96%	03/02
Adobe Systems Inc	31.85	31.85	32.17	31.64	1.81%	03/02
ADTRAN Inc.	36.97	36.97	37.08	36.03	3.43%	03/02
Advanced Analogic Tech	5.83	5.83	5.83	5.79	0.69%	10/01
Advanced Energy	11.01	11.01	11.20	10.99	0.27%	03/02
Advent Software	27.94	27.94	28.30	27.63	1.75%	03/02
Advocat	5.83	5.83	5.83	5.79	0.52%	03/02
Aegerion Pharmaceuticals	17.24	17.24	17.51	17.15	-0.63%	03/02
Aegion Corp	18.62	18.62	18.70	17.94	5.92%	03/02
Aehr Test Systems	0.920	0.920	0.920	0.830	27.25%	02/02
AEP Industries Inc	33.24	33.24	33.41	32.91	1.50%	03/02
AeroVironment	28.76	28.76	29.00	28.13	2.64%	03/02
AEterna Zentaris	1.840	1.840	1.870	1.820	2.79%	03/02
Aetrium Inc	0.850	0.850	0.850	0.850	-5.56%	03/02
AFC Enterprises	17.35	17.35	17.36	17.05	2.06%	03/02
Affirmative Insurance	1.140	1.140	1.140	1.140	-0.87%	03/02
Affymax	10.38	10.38	10.51	9.71	2.22%	03/02
Affymetrix Inc	5.14	5.14	5.23	5.00	0.00%	03/02
Agenus Inc	2.87	2.87	2.90	2.77	0.35%	03/02
AgFeed Industries	0.000	0.000	0.000	0.000	0.00%	30/11
Agilysys	8.74	8.74	8.93	8.62	1.75%	03/02
Air Methods Corp	89.74	89.74	90.70	88.84	1.98%	03/02
Air T	8.80	8.80	9.20	8.56	-3.08%	03/02
Air Transport Services	6.67	6.67	6.79	6.43	4.87%	03/02
AirMedia Group	3.31	3.31	3.41	3.26	-1.78%	03/02
Aixtron SE	15.25	15.25	15.35	14.75	5.17%	03/02
Akamai Technologies Inc	33.64	33.64	33.70	32.78	4.05%	03/02
Akorn	12.12	12.12	12.24	11.61	4.12%	03/02
Alaska Communications	2.85	2.85	2.87	2.80	3.26%	03/02
Albany Molecular	3.04	3.04	3.06	2.97	0.33%	03/02
Alexion Pharmaceuticals, Inc.	78.88	78.88	80.97	78.39	1.41%	03/02
Alexza Pharmaceuticals	0.755	0.755	0.790	0.745	-3.21%	03/02
Alico	24.65	24.65	24.65	23.80	4.58%	03/02
Align Technology	25.43	25.43	25.66	24.99	2.75%	03/02
Alimera Sciences	1.760	1.760	1.800	1.730	3.53%	03/02
Alkermes Plc	19.16	19.16	19.53	18.89	0.84%	03/02
Allegiant Travel	56.75	56.75	57.70	55.72	2.27%	03/02
Alliance Bancorp	11.20	11.20	11.20	11.19	0.09%	03/02
Alliance Bankshares	3.45	3.45	3.45	3.45	-1.15%	03/02
Alliance Fiber Optic	8.62	8.62	8.70	8.43	1.53%	03/02
Alliance Financial	31.65	31.65	32.25	31.43	0.22%	03/02
Alliance Holdings	53.75	53.75	54.06	53.38	-0.13%	03/02
Alliance Resource	77.47	77.47	78.52	77.45	-0.40%	03/02
Allied Healthcare	3.49	3.49	3.49	3.40	-0.86%	03/02
Allied Motion Tech	6.05	6.05	6.06	6.00	2.20%	03/02
Allos Therapeutics	1.710	1.710	1.720	1.650	3.64%	03/02
Allot Communications	16.99	16.99	17.06	16.40	4.49%	03/02
Allscripts-Misys Healthcre Solution	20.11	20.11	20.34	20.08	0.80%	03/02
Almost Family Inc	20.28	20.28	20.38	20.02	2.06%	03/02
Alnylam Pharmaceuticals	13.01	13.01	13.21	12.62	3.25%	03/02
Alpha and Omega	10.19	10.19	10.33	9.68	6.26%	03/02
Alphatec Holdings	1.960	1.960	1.960	1.810	5.95%	03/02
Altair Nanotechnologies	0.695	0.695	0.740	0.680	-7.33%	03/02
Altera Corp	40.84	40.84	40.91	39.92	2.88%	03/02
Alterra Capital	25.14	25.14	25.14	24.85	2.15%	03/02
Altisource Portfolio Solutions	53.13	53.13	53.94	52.77	-1.36%	03/02
Alto Palermo SA	17.200	17.200	17.200	17.200	1.12%	03/02
Altra Holdings	21.68	21.68	21.72	20.64	7.11%	03/02
Alvarion Ltd	1.230	1.230	1.230	1.200	0.82%	03/02
AMAG Pharm	17.25	17.25	17.40	17.05	3.29%	03/02
Amarin Corp	8.79	8.79	9.09	8.66	-0.45%	03/02
Amazon.com Inc	187.68	187.68	187.84	181.93	3.28%	03/02
Ambassadors Group	5.15	5.15	5.15	4.84	5.75%	03/02
Ambient Corp	5.29	5.29	5.29	4.97	11.60%	03/02
AMC Networks Inc	42.26	42.26	42.68	42.06	0.58%	03/02
Amedisys Inc	11.70	11.70	11.95	11.63	1.12%	03/02
Amer Cap Strat	8.51	8.51	8.61	8.46	1.67%	03/02
Amerco	101.59	101.59	101.64	99.97	2.31%	03/02
Ameriana Bancorp	4.15	4.15	4.19	4.15	0.96%	03/02
America First Tax	5.31	5.31	5.33	5.21	1.14%	03/02
America Movil SAB de CV	24.42	24.42	24.50	24.07	3.04%	03/02
American Capital Agency	29.70	29.70	29.70	29.39	1.09%	03/02
American Capital Mortgage	19.70	19.70	19.84	19.61	0.51%	03/02
American Caresource	0.490	0.490	0.490	0.490	-2.00%	02/02
American Dental	18.98	18.98	18.98	18.97	0.11%	03/02
American Electric Tech	4.26	4.26	4.31	4.25	1.17%	03/02
American Independence Corp	4.75	4.75	4.75	4.35	2.37%	03/02
American Learning	1.330	1.330	1.330	1.210	-1.48%	03/02
American National Bankshares	21.47	21.47	21.58	21.40	1.04%	03/02
American National Insurance	74.55	74.55	74.55	74.13	0.80%	03/02
American Pacific	7.98	7.98	8.05	7.98	2.31%	03/02
American Public Education	41.46	41.46	41.88	41.30	0.66%	03/02
American Railcar	27.74	27.74	28.09	26.78	4.56%	03/02
American Realty C	11.09	11.09	11.09	10.95	2.69%	03/02
American River Bankshares	6.09	6.09	6.09	5.87	0.50%	03/02
American Science	71.20	71.20	72.45	71.12	-0.73%	03/02
American Software	9.19	9.19	9.25	9.03	2.00%	03/02
American Superconductor	5.78	5.78	5.99	5.24	12.02%	03/02
American Woodmark	14.24	14.24	14.55	14.16	0.14%	03/02
Americas Car-Mart	39.17	39.17	39.86	38.27	3.46%	03/02
Amerigon Inc	15.87	15.87	15.90	15.49	2.85%	03/02
Ameris Bancorp	11.35	11.35	11.44	11.11	2.81%	03/02
AMERISAFE	25.08	25.08	25.13	24.57	2.53%	03/02
AmeriServ	2.250	2.250	2.250	2.160	1.81%	03/02
Ameristar Casinos	20.49	20.49	20.81	20.44	0.34%	03/02
Ameritrans Capital	0.210	0.210	0.210	0.180	-16.00%	03/02
Ames National Corp	21.75	21.75	22.05	21.25	2.45%	03/02
Amgen Inc	69.28	69.28	69.85	69.02	-0.49%	03/02
Amicus Therapeutics	6.78	6.78	6.92	6.64	0.44%	03/02
Amkor Technology	6.07	6.07	6.15	6.00	1.34%	03/02
Ampal-American Israel	0.370	0.370	0.430	0.352	-3.90%	03/02
Ampio Pharmaceuticals	4.31	4.31	4.33	4.17	2.38%	03/02
Amsurg Corp	27.60	27.60	27.93	26.97	3.53%	03/02
Amtech Systems	11.48	11.48	11.58	10.96	6.30%	03/02
AmTrust Financial	26.80	26.80	26.85	26.18	2.80%	03/02
Amylin Pharmaceuticals Inc	17.10	17.10	18.27	16.79	-3.72%	03/02
Amyris	10.46	10.46	10.55	10.08	3.16%	03/02
Anacor Pharmaceuticals	7.42	7.42	7.54	7.14	2.77%	03/02
ANADIGICS	3.08	3.08	3.21	2.94	5.12%	03/02
Analogic Corp	59.32	59.32	59.71	57.76	3.60%	03/02
Analysts Internat	6.74	6.74	6.74	6.58	3.69%	03/02
Anaren	18.00	18.00	18.31	17.72	0.95%	03/02
Ancestry.com	33.09	33.09	33.33	31.74	4.78%	03/02
Anchor Bancorp	9.25	9.25	9.25	9.00	-2.63%	03/02
Andatee China Marine	3.44	3.44	3.56	3.43	0.58%	03/02
Angeion Corp	5.58	5.58	5.58	5.58	1.27%	03/02
Angies List	14.91	14.91	15.40	14.74	1.57%	03/02
AngioDynamics	13.24	13.24	13.44	12.96	3.28%	03/02
Anika Therapeutics	10.05	10.05	10.08	9.92	1.21%	03/02
Annapolis Bancorp	4.15	4.15	4.15	4.15	3.75%	03/02
ANSYS	63.75	63.75	64.10	63.13	1.38%	03/02
Anthera Pharmaceuticals	8.28	8.28	8.41	7.95	2.86%	03/02
Apco Oil and Gas	79.24	79.24	82.45	76.95	-2.16%	03/02
API Technologies	3.69	3.69	3.71	3.62	3.36%	03/02
Apogee Enterprise	14.85	14.85	14.93	14.74	2.06%	03/02
Apollo Group Inc	52.41	52.41	52.84	52.28	0.48%	03/02
Apple Inc	459.68	459.68	459.98	455.61	1.00%	03/02
Appliance Recycling	5.47	5.47	5.47	5.17	7.05%	03/02
Applied Materials Inc	12.79	12.79	12.89	12.72	1.19%	03/02
Applied MicroCircuits	7.64	7.64	7.82	7.54	-0.52%	03/02
Approach Resource	36.23	36.23	36.36	35.03	4.17%	03/02
Apricus Biosciences	5.05	5.05	5.05	4.95	0.60%	03/02
Arabian American	7.88	7.88	8.00	7.82	0.38%	03/02
Arc Wireless	3.61	3.61	3.65	3.61	2.56%	03/02
ARCA biopharma	0.991	0.991	1.020	0.991	-2.83%	03/02
Arch Capital	37.13	37.13	37.14	36.86	0.75%	03/02
Archipelago Learning	10.60	10.60	10.60	10.56	0.28%	03/02
Arctic Cat Inc	34.23	34.23	34.75	30.94	11.17%	03/02
Ardea Biosciences	19.43	19.43	19.54	18.86	2.59%	03/02
Arden Group	90.00	90.00	90.00	88.63	3.79%	03/02
Arena Pharma	1.87	1.87	1.94	1.86	-0.53%	03/02
Argo Group Intern	30.25	30.25	30.39	29.93	2.02%	03/02
Ariad Pharmaceuticals	15.48	15.48	15.49	15.14	2.86%	03/02
Ariba	29.22	29.22	29.25	28.76	2.45%	03/02
Ark Restaurants Corp	14.49	14.49	14.63	14.38	0.42%	03/02
Arkansas Best Corp	18.93	18.93	19.20	18.70	-0.11%	03/02
ARM Holdings Plc	27.88	27.88	27.93	27.27	2.54%	03/02
Arotech Corp	1.360	1.360	1.360	1.320	2.26%	03/02
ArQule	8.14	8.14	8.19	7.98	1.62%	03/02
Array BioPharma Inc	3.01	3.01	3.05	2.94	-0.17%	03/02
Arris Group Inc.	12.17	12.17	12.26	11.98	1.76%	03/02
Arrow Financial Corp	27.03	27.03	27.13	26.74	0.97%	03/02
Arrowhead Research Corp	5.05	5.05	5.19	5.05	-0.98%	03/02
Artesian Resource	19.64	19.64	19.64	19.49	0.82%	03/02
ArthroCare Corp	32.24	32.24	32.33	31.35	3.33%	03/02
Arts-Way Manufacturing	9.41	9.41	9.42	9.33	1.95%	03/02
Aruba Networks	23.86	23.86	24.45	23.07	4.33%	03/02
ASB Bancorp	11.58	11.58	11.62	11.53	0.70%	03/02
Ascena Retail	36.06	36.06	36.20	35.70	1.86%	03/02
Ascent Capital	51.51	51.51	51.58	49.60	3.50%	03/02
Ascent Solar Tech	0.829	0.829	0.850	0.810	1.38%	03/02
Asia Entertainment	6.04	6.04	6.11	5.89	1.34%	03/02
Asia Pacific Wire	3.08	3.08	3.30	3.08	-6.67%	03/02
AsiaInfo-Linkage	11.57	11.57	11.81	11.44	-0.09%	03/02
ASM International NV	35.05	35.05	35.05	34.38	3.27%	03/02
ASML Holding NV	45.55	45.55	45.55	44.84	2.52%	03/02
Aspen Technology	20.63	20.63	20.66	20.13	1.25%	03/02
AspenBio Pharma	0.790	0.790	0.840	0.770	-1.25%	03/02
Asset Acceptance	4.70	4.70	4.75	4.67	0.86%	03/02
Associated Banc-Corp	13.08	13.08	13.13	12.81	3.32%	03/02
Asta Funding	7.35	7.35	7.49	7.35	-1.34%	03/02
Astea International	4.61	4.61	4.69	4.44	-1.71%	02/02
Astec Industries	35.70	35.70	36.45	34.37	5.19%	03/02
Astex Pharmaceuticals	2.810	2.810	2.950	2.790	-0.71%	03/02
Astro-Med	8.10	8.10	8.10	8.08	0.25%	03/02
Astronics Corp	33.41	33.41	33.80	33.32	0.91%	03/02
Astrotech Corp	0.710	0.710	0.720	0.690	-2.61%	03/02
Asure Software Inc	6.88	6.88	6.90	6.66	1.18%	03/02
ATA Inc	7.00	7.00	7.10	6.73	5.26%	03/02
athenahealth	62.09	62.09	62.15	60.18	3.62%	03/02
Athens Bancshares	12.78	12.78	13.00	12.40	3.06%	03/02
Athersys	1.900	1.900	2.050	1.860	1.60%	03/02
Atlantic American	2.050	2.050	2.050	2.010	0.99%	03/02
Atlantic Coast Federal Corp	2.35	2.35	2.35	2.35	-2.49%	03/02
Atlantic Tele-Net	39.53	39.53	40.43	39.52	2.30%	03/02
Atlas Air Worldwide	50.78	50.78	51.28	49.75	4.35%	03/02
Atmel Corp.	10.37	10.37	10.54	9.91	2.67%	03/02
ATMI Inc	24.55	24.55	24.82	24.29	2.98%	03/02
ATP Oil & Gas Cor	6.50	6.50	6.80	6.46	-2.40%	03/02
AtriCure	11.96	11.96	12.11	11.86	0.50%	03/02
ATRION Corp	259.01	259.01	259.01	251.93	3.67%	03/02
Auburn National B	20.04	20.04	20.04	19.99	-0.30%	03/02
AudioCodes Ltd	4.01	4.01	4.04	3.96	3.35%	03/02
Australia Acquisition Corp	9.90	9.90	9.90	9.90	0.30%	04/01
AuthenTec	3.25	3.25	3.41	3.23	-3.27%	03/02
Authentidate Hold	0.760	0.760	0.780	0.700	5.85%	03/02
Automatic Data Processing Inc	55.51	55.51	55.68	55.27	1.26%	03/02
Autobytel Inc	0.920	0.920	0.920	0.880	3.37%	03/02
Autodesk Inc	37.85	37.85	37.95	37.41	2.80%	03/02
AutoNavi Holdings	11.58	11.58	11.59	11.40	1.76%	03/02
Auxilium Pharmaceuticals	20.07	20.07	20.58	19.95	-0.99%	03/02
Avago Technologies	35.13	35.13	35.52	34.97	0.36%	03/02
Avanir Pharmaceuticals	3.31	3.31	3.37	3.28	2.16%	03/02
Avatar Holdings I	11.00	11.00	11.15	10.67	4.66%	03/02
AVEO Pharmaceuticals	13.50	13.50	13.65	13.39	1.50%	03/02
AVI BioPharma	1.000	1.000	1.010	0.950	6.30%	03/02
Aviat Networks	2.400	2.400	2.460	2.320	4.80%	03/02
Avid Technology	10.45	10.45	10.78	10.27	2.96%	03/02
Avis Budget Group	14.86	14.86	14.86	14.42	4.13%	03/02
Aware	3.20	3.20	3.22	3.20	1.91%	03/02
Axcelis Tech	1.800	1.800	1.900	1.700	-3.23%	03/02
AXT Inc	5.45	5.45	5.80	5.40	-2.15%	03/02
B Communicationsons	12.58	12.58	12.58	12.03	13.85%	02/02
B.O.S. Better Onl	0.770	0.770	0.770	0.770	-9.41%	03/02
Baidu	134.53	134.53	135.68	132.22	2.86%	03/02
Balchem Corp	37.95	37.95	38.82	37.80	1.01%	03/02
Baldwin & Lyons (A)	22.74	22.74	22.77	22.74	-1.22%	03/02
Baldwin & Lyons (B)	22.88	22.88	23.15	22.43	0.39%	03/02
Ballard Power Systems Inc	1.27	1.27	1.28	1.23	5.83%	03/02
BancFirst Corp	42.62	42.62	42.64	41.50	3.35%	03/02
Bancorp Rhode Isl	39.70	39.70	40.19	39.60	-0.92%	30/12
BancTrust Financial	1.340	1.340	1.350	1.320	0.75%	03/02
Bank Mutual Corp	4.45	4.45	4.55	4.37	1.14%	03/02
Bank of Commerce	3.86	3.86	3.92	3.85	0.26%	03/02
Bank of Marin Ban	39.99	39.99	40.00	39.27	2.30%	03/02
Bank of South Car	10.91	10.91	10.94	10.91	-0.91%	03/02
Bank of the Carol	0.290	0.290	0.290	0.270	7.41%	03/02
Bank of the Ozark	29.17	29.17	29.26	28.85	2.35%	03/02
Bank Of Virginia	0.890	0.890	0.890	0.850	-4.49%	03/02
BankFinancial Corp	5.67	5.67	5.67	5.60	2.53%	03/02
Banner Corp	20.11	20.11	20.31	20.05	0.65%	03/02
Barrett Business	19.10	19.10	19.19	18.60	2.69%	03/02
Bassett Furniture	8.09	8.09	8.09	7.99	0.87%	03/02
BBCN Bancorp	10.87	10.87	10.95	10.58	3.82%	03/02
BCB Bancorp	10.25	10.25	10.25	10.25	0.99%	03/02
BCD Semiconductor	4.17	4.17	4.39	4.17	3.73%	03/02
BCSB Bancorp	12.58	12.58	12.58	12.58	1.37%	03/02
BE Aerospace	45.98	45.98	46.08	45.01	2.83%	03/02
Beacon Federal	14.10	14.10	14.20	14.00	-0.70%	02/02
Beacon Roofing	24.37	24.37	24.58	23.81	3.48%	03/02
Beasley Broadcast	3.25	3.25	3.41	3.25	-4.41%	03/02
bebe stores	8.97	8.97	9.37	8.86	-0.99%	03/02
Bed Bath & Beyond Inc	63.15	63.15	63.22	62.25	2.32%	03/02
Bel Fuse Inc (A)	20.79	20.79	20.79	20.79	-5.28%	03/02
Bel Fuse Inc (B)	20.72	20.72	20.99	20.63	0.78%	03/02
Beneficial Mutual	9.23	9.23	9.29	9.03	2.21%	03/02
Benihana Inc	11.73	11.73	11.73	11.22	4.45%	03/02
Berkshire Bancorp	6.83	6.83	6.95	6.83	-3.12%	03/02
Berkshire Hills B	24.20	24.20	24.48	23.80	2.15%	03/02
BG Medicine	6.89	6.89	6.89	6.44	3.61%	03/02
BGC Partners	6.74	6.74	6.76	6.56	3.85%	03/02
Bidz.com	0.490	0.490	0.490	0.490	22.50%	03/02
Big 5 Sporting Go	8.67	8.67	8.95	8.58	2.12%	03/02
Bio-Reference Lab	20.54	20.54	20.88	20.44	0.88%	03/02
Bioanalytical Sys	1.200	1.200	1.250	1.160	-4.76%	03/02
BioClinica	5.24	5.24	5.24	5.24	-0.19%	03/02
BioCryst Pharmaceuticals	4.03	4.03	4.07	3.95	4.68%	03/02
Biodel Inc	0.605	0.605	0.630	0.605	-2.42%	03/02
BioDelivery	2.050	2.050	2.100	2.020	-1.44%	03/02
BioFuel Energy	0.659	0.659	0.700	0.650	-1.66%	03/02
Biogen Idec Inc	121.88	121.88	122.75	121.13	0.51%	03/02
BioLase Tech	3.22	3.22	3.42	3.08	1.58%	03/02
BioLineRx Ltd	4.10	4.10	4.18	4.10	-1.44%	03/02
BioMarin Pharmaceuticals	37.53	37.53	38.19	37.30	0.64%	03/02
BioMimetic Therapeutics	2.06	2.06	2.08	2.01	1.98%	03/02
Bionovo	0.145	0.145	0.150	0.135	-1.36%	03/02
BioSante Pharmaceuticals	0.740	0.740	0.740	0.672	8.03%	03/02
BioScrip	6.65	6.65	6.83	6.44	-1.04%	03/02
BioSpecifics Tech	21.10	21.10	21.10	20.12	4.82%	03/02
Biostar Pharmaceuticals	0.818	0.818	0.820	0.818	-0.12%	03/02
Birner Dental Man	16.52	16.52	16.52	16.52	-2.25%	24/01
Bitstream Inc	5.55	5.55	5.61	5.50	-1.07%	03/02
BJs Restaurants	54.27	54.27	54.43	52.15	4.73%	03/02
Black Box Corp	29.70	29.70	30.05	29.49	2.56%	03/02
Black Diamond	8.18	8.18	8.18	7.75	3.81%	03/02
Blackbaud	32.60	32.60	32.64	31.87	3.39%	03/02
Blue coat systems	25.77	25.77	25.78	25.76	0.00%	03/02
Blue Dolphin Ener	5.13	5.13	5.23	5.06	1.58%	03/02
Blue Nile	40.70	40.70	41.32	40.26	1.37%	03/02
Blue Wolf Mongoli	9.67	9.67	9.67	9.56	-0.21%	24/01
Bluefly	2.08	2.08	2.08	2.00	4.00%	03/02
Blueknight Energy	6.90	6.90	7.00	6.90	0.44%	03/02
BluePhoenix Solut	2.330	2.330	2.330	2.330	-2.51%	26/01
BMC Software	38.01	38.01	38.65	37.64	-0.63%	03/02
BNC Bancorp	7.55	7.55	7.55	7.53	1.89%	03/02
Bob Evans Farms	37.58	37.58	37.85	37.22	2.51%	03/02
Body Central Corp	25.37	25.37	25.78	24.88	-0.43%	03/02
BofI Holding	16.97	16.97	16.98	16.68	0.65%	03/02
Boingo Wireless	8.77	8.77	8.82	8.65	1.04%	03/02
BOK Financial Corp	54.42	54.42	54.42	53.58	1.53%	03/02
Bolt Technology C	12.25	12.25	12.39	12.18	0.41%	03/02
Bona Film Group L	4.08	4.08	4.13	4.03	-2.16%	03/02
Bonso Electronics	1.220	1.220	1.220	1.220	-5.43%	01/02
Books-A-Million	2.37	2.37	2.39	2.31	-2.07%	03/02
Boston Private Fi	9.02	9.02	9.13	8.79	2.50%	03/02
Bottomline Techno	28.07	28.07	28.60	27.18	0.50%	03/02
Bravo Brio Restau	19.91	19.91	20.25	19.63	-0.45%	03/02
BreitBurn Energy	19.06	19.06	19.11	18.65	-2.85%	03/02
Bridge Bancorp	20.59	20.59	20.99	20.10	2.13%	03/02
Bridge Capital Ho	11.65	11.65	11.91	11.36	0.95%	03/02
Bridgeline Digita	0.700	0.700	0.700	0.680	11.11%	03/02
Bridgford Foods C	10.00	10.00	10.25	10.00	-2.91%	03/02
Brightpoint	10.40	10.40	10.57	10.12	3.07%	03/02
Britton & Koontz	8.70	8.70	8.70	8.53	-1.14%	03/02
Broadcom Corp A	37.67	37.67	37.89	37.28	1.80%	03/02
BroadSoft	32.45	32.45	32.60	29.02	10.94%	03/02
BroadVision	34.14	34.14	35.00	32.00	8.04%	03/02
Broadway Financial	1.500	1.500	1.500	1.500	0.67%	03/02
Broadwind Energy	0.770	0.770	0.800	0.720	7.98%	03/02
Brocade Communications	5.91	5.91	5.95	5.84	1.37%	03/02
Brookline Bancorp	9.75	9.75	9.78	9.48	3.07%	03/02
Brooklyn Federal	0.842	0.842	0.844	0.842	-0.31%	06/01
Brooks Automation	11.00	11.00	11.10	10.98	1.01%	03/02
Bruker Corp	15.05	15.05	15.16	14.85	1.90%	03/02
Bryn Mawr Bank Co	21.34	21.34	21.34	20.82	3.89%	03/02
BSB Bancorp	10.98	10.98	11.00	10.96	0.27%	03/02
BSD Medical Corp	2.16	2.16	2.24	2.14	-3.36%	03/02
BSQUARE Corp	4.10	4.10	4.13	4.00	0.99%	03/02
BTU International	3.06	3.06	3.10	2.93	-1.31%	03/02
Buffalo Wild Wing	70.30	70.30	71.20	69.13	2.21%	03/02
Builders FirstSou	2.98	2.98	3.08	2.85	5.30%	03/02
Burcon NutraScien	6.460	6.460	6.500	6.450	0.16%	24/01
C.H. Robinson Worldwide Inc	64.42	64.42	64.99	64.29	0.65%	03/02
C&F Financial Corp	27.77	27.77	28.48	27.26	-0.14%	03/02
CA Technologies	26.54	26.54	26.78	26.39	0.89%	03/02
Cabot microelectr	52.48	52.48	53.17	51.96	1.10%	03/02
Cache	6.70	6.70	6.75	6.70	-0.45%	03/02
Cadence Design System Inc	11.73	11.73	11.84	11.65	0.77%	03/02
Cadence Pharmaceuticals	4.27	4.27	4.29	4.20	1.18%	03/02
Cadiz	10.70	10.70	10.76	10.20	-0.09%	03/02
Cal-Maine Foods	39.24	39.24	39.39	39.06	0.74%	03/02
Calamos Asset Management	13.26	13.26	14.10	13.05	0.15%	03/02
CalAmp Corp	4.56	4.56	4.56	4.50	0.88%	03/02
Calavo Growers	27.96	27.96	28.51	27.36	2.38%	03/02
California First	16.16	16.16	16.27	15.85	0.81%	03/02
Callidus Software	7.14	7.14	7.44	7.09	-3.12%	03/02
Calumet Specialty	21.10	21.10	21.46	21.05	-1.42%	03/02
Cambium Learning	3.31	3.31	3.32	3.24	2.80%	03/02
Camco Financial	1.560	1.560	1.630	1.560	-2.50%	03/02
Camden National	37.25	37.25	37.56	36.18	3.85%	03/02
Camtek Ltd	2.440	2.440	2.540	2.440	-0.81%	03/02
Canadian Solar	3.74	3.74	3.96	3.70	-1.32%	03/02
Canterbury Park	11.41	11.41	11.41	11.27	1.97%	03/02
Cape Bancorp	9.00	9.00	9.00	8.83	1.69%	03/02
Capella Education	45.04	45.04	45.57	44.70	0.65%	03/02
Capital Bank Corp	2.56	2.56	2.57	2.32	7.11%	03/02
Capital City Bank	9.35	9.35	9.36	9.25	1.85%	03/02
Capital Product Partners	7.75	7.75	7.89	7.67	-0.51%	03/02
Capital Southwest	91.72	91.72	91.72	88.60	2.68%	03/02
Capitol Federal Financial	11.72	11.72	11.75	11.66	0.34%	03/02
Capstone Turbine Corp	1.30	1.30	1.42	1.21	-5.11%	03/02
Carbonite	10.17	10.17	10.17	9.98	3.14%	03/02
Cardica	2.12	2.12	2.14	2.12	-0.47%	03/02
Cardinal Financial	11.85	11.85	11.92	11.58	2.95%	03/02
Cardiome Pharma	2.41	2.41	2.46	2.36	1.26%	03/02
CardioNet	3.10	3.10	3.14	3.03	2.65%	03/02
Cardiovascular	10.02	10.02	10.10	9.58	6.37%	03/02
Cardtronics	25.36	25.36	26.12	23.76	-0.51%	03/02
Career Education	11.57	11.57	11.81	11.24	3.40%	03/02
Caribou Coffee	17.94	17.94	18.04	17.46	2.57%	03/02
Carmike Cinemas	7.19	7.19	7.22	7.15	0.84%	03/02
Carolina Bank	3.90	3.90	4.00	3.63	11.43%	03/02
Carolina Trust	2.62	2.62	2.62	2.62	2.34%	03/02
Carrizo Oil & Gas	23.50	23.50	24.21	23.25	-0.63%	03/02
Carrollton Bancor	3.15	3.15	3.15	3.15	3.62%	02/02
Carrols Restauran	11.50	11.50	11.61	11.36	0.61%	03/02
Carver Bancorp	9.20	9.20	9.20	9.20	-0.54%	03/02
CAS Medical Systems Inc	1.800	1.800	1.800	1.720	0.56%	02/02
Cascade Bancorp	5.80	5.80	5.80	5.43	3.20%	03/02
Cascade Microtech	3.63	3.63	3.79	3.63	0.55%	03/02
Casella Waste Sys	7.00	7.00	7.09	6.95	1.45%	03/02
Caseys General	53.49	53.49	53.83	52.76	1.69%	03/02
Cass Information	41.50	41.50	41.58	39.39	3.00%	03/02
Casual Male	3.34	3.34	3.35	2.98	12.46%	03/02
Catalyst Health	57.89	57.89	58.42	57.47	0.89%	03/02
Catalyst Pharmaceuticals	1.110	1.110	1.130	1.080	2.78%	03/02
Cathay General	17.38	17.38	17.52	16.93	4.07%	03/02
Cavco Industries	52.76	52.76	52.89	46.74	11.85%	03/02
Cavium	32.90	32.90	33.92	32.21	-1.19%	03/02
Cazador Acquisition	9.87	9.87	9.87	9.87	0.82%	01/02
Cbeyond	9.35	9.35	9.42	9.18	2.97%	03/02
CBOE Holdings	26.54	26.54	26.63	26.34	1.18%	03/02
CE Franklin Ltd	8.70	8.70	8.85	8.70	5.07%	03/02
CECO Environmenta	6.39	6.39	6.64	6.39	0.63%	03/02
Celgene Corp	73.21	73.21	74.47	72.77	-1.28%	03/02
Cell Therapeutics Inc	1.110	1.110	1.110	1.060	5.71%	03/02
Celldex Therapeutics	4.98	4.98	5.65	4.75	-8.79%	03/02
Celsion Corp.	1.95	1.95	2.04	1.92	-1.02%	03/02
Cent Euro Dstrb	5.40	5.40	5.43	5.08	2.27%	03/02
Centaurus 2002	9.82	9.82	10.12	9.78	-0.81%	03/02
Center Bancorp	10.18	10.18	10.24	10.00	2.52%	03/02
CenterState Banks	7.69	7.69	7.72	7.62	1.99%	03/02
Central Bancorp	17.85	17.85	17.86	17.69	1.94%	01/02
Central European	8.33	8.33	8.40	8.19	3.22%	03/02
Central Federal	0.700	0.700	0.700	0.650	15.32%	03/02
Central Garden & Pet Co.	9.13	9.13	9.41	9.13	-0.76%	03/02
Central Valley	6.60	6.60	6.65	6.57	0.61%	03/02
Central Virginia	0.750	0.750	0.750	0.750	-6.25%	03/02
Century Aluminum	10.98	10.98	11.02	10.77	3.39%	03/02
Century Bancorp	29.00	29.00	29.25	28.90	0.07%	03/02
Century Casinos	2.57	2.57	2.57	2.50	0.78%	03/02
CEPHEID	43.51	43.51	43.61	42.97	1.30%	03/02
Ceradyne	34.64	34.64	34.93	34.46	1.97%	03/02
Ceragon Networks	8.69	8.69	8.71	8.23	5.98%	03/02
Cereplast	1.190	1.190	1.210	0.980	22.68%	03/02
Cerner Corp	63.09	63.09	63.80	62.17	2.32%	03/02
Cerus Corp	3.16	3.16	3.31	3.12	-0.32%	03/02
CEVA	28.54	28.54	28.57	27.49	5.18%	03/02
CFS Bancorp	4.94	4.94	4.95	4.94	-0.60%	03/02
Champion Industries	0.860	0.860	0.860	0.860	2.38%	03/02
Changyou.com Ltd	29.09	29.09	29.51	27.95	5.28%	03/02
Charles & Colvard	3.16	3.16	3.16	3.12	-0.32%	03/02
Charm Communications	8.57	8.57	8.58	8.40	0.82%	03/02
Charming Shoppes	5.20	5.20	5.23	5.03	3.59%	03/02
Chart Industries	61.21	61.21	61.65	60.26	1.75%	03/02
Charter Communications	58.17	58.17	58.52	58.00	0.64%	03/02
Charter Financial	9.99	9.99	9.99	9.82	0.91%	03/02
Check Point Soft Tech Ltd	59.11	59.11	59.22	58.45	1.72%	03/02
Chelsea Therapeutics	4.50	4.50	4.59	4.46	0.67%	03/02
Chemical Financial	24.19	24.19	24.32	23.68	2.89%	03/02
Cherokee Inc	11.40	11.40	11.40	10.97	4.88%	03/02
Cheviot Financial	7.22	7.22	7.39	7.22	-1.37%	17/01
Chicopee Bancorp	14.66	14.66	14.66	14.50	0.07%	03/02
China Advanced	2.39	2.39	2.42	2.38	-0.83%	03/02
China Auto Logist	1.100	1.100	1.100	1.090	-0.91%	03/02
China Automotive	5.16	5.16	5.23	5.08	2.58%	03/02
China BAK Battery	0.695	0.695	0.698	0.680	4.59%	03/02
China Biologic Products	10.74	10.74	10.74	10.30	2.58%	03/02
China Ceramics	3.25	3.25	3.29	3.22	2.20%	03/02
China CGame	0.480	0.480	0.540	0.471	-9.07%	03/02
China Direct	0.910	0.910	0.930	0.882	0.76%	03/02
China Finance Onlilne	2.240	2.240	2.350	2.180	-5.49%	03/02
China Gerui	4.08	4.08	4.10	4.02	2.00%	03/02
China Grentech	2.93	2.93	2.93	2.91	0.34%	03/02
China Growth Equity	9.760	9.760	9.760	9.760	1.14%	12/01
China HGS Real Estate	0.690	0.690	0.690	0.690	18.97%	03/02
China Housing &Land Develop	1.200	1.200	1.200	1.180	1.69%	03/02
China Information	0.934	0.934	0.970	0.840	16.60%	03/02
China Jo-Jo Drugs	1.280	1.280	1.280	1.280	0.79%	03/02
China Lodging Gro	15.55	15.55	15.57	15.11	3.53%	03/02
China Medical Tech	1.89	1.89	2.00	1.85	-3.57%	03/02
China Natural	7.90	7.90	8.12	7.90	-1.50%	03/02
China Natural Gas	0.000	0.000	0.000	0.000	0.00%	30/11
China Nuokang Bio	2.53	2.53	2.75	2.51	-3.44%	01/02
China Precision	0.561	0.561	0.580	0.561	1.91%	03/02
China Real Estate	4.98	4.98	5.04	4.97	0.40%	03/02
China Recycling	1.140	1.140	1.190	1.130	-0.87%	03/02
China Shengda Packaging	0.985	0.985	0.985	0.980	4.79%	03/02
China Sky One Med	1.380	1.380	1.380	1.330	2.99%	03/02
China Sunergy Co. Ltd	1.850	1.850	1.950	1.790	-1.60%	19/01
China TechFaith	2.150	2.150	2.170	2.120	3.37%	03/02
China Technology	0.850	0.850	0.850	0.790	7.59%	02/02
China TransInfo	4.59	4.59	4.64	4.44	3.15%	03/02
China Valves Tech	2.88	2.88	2.91	2.82	2.49%	03/02
China XD Plastics	4.96	4.96	5.09	4.90	2.69%	03/02
China Yida	2.200	2.200	2.200	2.150	2.80%	03/02
ChinaCache	7.23	7.23	7.26	7.08	1.83%	03/02
ChinaCast	6.08	6.08	6.12	6.00	-0.33%	03/02
ChinaEdu Corp	5.70	5.70	5.80	5.70	-3.23%	02/02
ChinaNet Online	1.050	1.050	1.090	1.050	-0.94%	03/02
Chindex International	10.33	10.33	10.58	9.91	2.08%	03/02
ChipMOS TECHNOLOG	8.19	8.19	8.43	8.19	-1.56%	03/02
Churchill Downs	58.34	58.34	60.00	57.56	-1.65%	03/02
Chyron Corp	1.500	1.500	1.500	1.370	8.70%	03/02
Ciena	15.46	15.46	15.52	14.98	4.88%	03/02
CIFC Corp	6.35	6.35	6.66	6.06	5.66%	03/02
Cimatron	3.44	3.44	3.44	3.38	3.61%	03/02
Cincinnati Financial Corp	33.41	33.41	33.60	33.04	1.09%	03/02
Cinedigm Digital	1.960	1.960	2.000	1.890	4.26%	03/02
Cintas Corp	37.90	37.90	38.15	37.63	1.53%	03/02
Cirrus Logic Inc.	20.95	20.95	21.14	20.63	2.82%	03/02
Cisco Systems Inc	20.09	20.09	20.20	19.93	1.46%	03/02
Citi Trends	10.22	10.22	10.22	9.71	5.80%	03/02
Citizens & Northe	21.99	21.99	21.99	21.79	1.29%	03/02
Citizens Community	5.60	5.60	5.60	5.60	0.72%	02/02
Citizens First Co	7.25	7.25	7.25	7.25	-2.81%	03/02
Citizens Holding	19.00	19.00	19.15	19.00	3.54%	03/02
Citizens Republic	13.33	13.33	13.39	13.16	1.76%	03/02
Citizens South Ba	3.87	3.87	3.87	3.87	-0.77%	03/02
Citrix Systems Inc	68.78	68.78	68.98	67.68	2.23%	03/02
City Holding Comp	37.16	37.16	37.47	36.53	2.54%	03/02
City Telecom HK	11.83	11.83	11.89	11.76	0.68%	03/02
Clayton Williams	84.50	84.50	84.72	82.98	3.45%	03/02
Clean Diesel Tech	3.52	3.52	3.70	3.41	-0.56%	03/02
Clean Energy Fuel	15.87	15.87	16.12	15.68	-0.38%	03/02
Cleantech	0.275	0.275	0.280	0.265	5.36%	03/02
Clearfield	5.86	5.86	5.92	5.78	0.51%	03/02
ClearOne Communications	4.77	4.77	4.81	4.72	0.21%	03/02
Clearwire Corp	1.81	1.81	1.85	1.81	-0.55%	03/02
Cleveland BioLabs	3.32	3.32	3.32	3.22	1.84%	03/02
ClickSoftware Tech	10.71	10.71	10.80	10.62	0.28%	03/02
Clifton Savings	10.81	10.81	10.93	10.77	2.17%	03/02
Clovis Oncology	23.81	23.81	24.07	21.39	13.38%	03/02
CME group Inc	273.29	273.29	273.29	266.60	2.71%	03/02
CMS Bancorp	7.810	7.810	7.820	7.540	1.30%	01/02
CNB Financial Corp	16.77	16.77	17.00	16.27	-0.77%	03/02
CNinsure Inc	8.16	8.16	8.17	7.91	1.49%	03/02
CoBiz Financial	6.35	6.35	6.49	6.10	4.10%	03/02
Cobra Electronics	4.70	4.70	4.75	4.53	0.21%	03/02
Coca-Cola Bottlin	63.48	63.48	63.58	61.98	2.55%	03/02
Codexis	6.08	6.08	6.11	5.95	3.58%	03/02
Codorus Valley	10.35	10.35	10.35	10.22	1.17%	03/02
Coffee Holding	8.96	8.96	9.55	8.85	-1.65%	03/02
Cogent Communications	16.25	16.25	16.53	16.24	0.06%	03/02
Cognex Corp	44.26	44.26	44.66	43.65	3.22%	03/02
Cognizant Tech Solutions	73.35	73.35	74.18	73.24	1.01%	03/02
Cogo Group	2.180	2.180	2.180	2.150	0.46%	03/02
Coherent	57.25	57.25	57.77	56.77	1.17%	03/02
Cohu	12.62	12.62	12.83	12.47	0.88%	03/02
Coinstar	49.66	49.66	50.67	49.38	-0.61%	03/02
Coldwater Creek	0.950	0.950	0.970	0.892	4.40%	03/02
Coleman Cable	10.92	10.92	11.14	10.90	1.11%	03/02
Collectors Univer	15.44	15.44	15.56	15.38	0.46%	03/02
Colonial Financial	12.50	12.50	12.50	12.50	0.60%	03/02
Colony Bankcorp	3.00	3.00	3.00	2.99	7.14%	03/02
Columbia Banking	21.83	21.83	21.87	21.37	2.83%	03/02
Columbia Sportswear	50.00	50.00	51.22	46.21	4.38%	03/02
ColumbiaLaboratories	0.81	0.81	0.86	0.80	-2.26%	03/02
Columbus McKinnon	16.32	16.32	16.67	16.08	2.51%	03/02
CombiMatrix Corp	1.66	1.66	1.75	1.66	-2.35%	03/02
Comcast Corp	25.96	25.96	26.00	25.69	1.84%	03/02
Comcast Corp	27.15	27.15	27.18	26.94	1.72%	03/02
Commerce Bancshar	39.84	39.84	39.99	39.59	1.52%	03/02
COMMERCEFIRST	13.70	13.70	13.70	13.70	-0.36%	03/02
Commercial Nation	25.72	25.72	25.75	25.72	-0.12%	03/02
Commercial Vehicl	12.85	12.85	13.03	12.68	0.94%	03/02
Commtouch Software	3.40	3.40	3.41	3.30	1.19%	03/02
Communications Sys	15.48	15.48	15.48	15.21	1.38%	03/02
Community Bank	10.75	10.75	11.24	10.75	-4.44%	03/02
Community Financial	2.91	2.91	2.91	2.81	-3.00%	03/02
Community Partner	5.00	5.00	5.05	5.00	-2.91%	03/02
Community Trust Bancorp	32.32	32.32	32.66	32.25	1.03%	03/02
Community West Bancshares	1.350	1.350	1.400	1.300	-0.74%	03/02
CommVault Systems	52.28	52.28	52.73	50.70	1.60%	03/02
Complete Genomics	3.01	3.01	3.05	2.96	0.33%	03/02
Compressco Partners	15.65	15.65	15.94	15.60	-0.82%	03/02
Compucredit	4.01	4.01	4.13	3.92	-0.50%	03/02
Compugen Ltd	5.89	5.89	6.36	5.84	-3.76%	03/02
Computer Programs	61.19	61.19	61.78	60.49	2.05%	03/02
Computer Task	15.25	15.25	15.25	14.55	4.45%	03/02
Compuware Corp	8.29	8.29	8.41	8.16	2.35%	03/02
comScore	23.60	23.60	23.66	22.68	6.35%	03/02
Comstock Homebuil	1.620	1.620	1.630	1.460	10.96%	03/02
Comtech Tele	32.98	32.98	33.30	32.50	2.58%	03/02
Comverge	1.420	1.420	1.490	1.320	5.97%	03/02
Comverse Technolo	6.26	6.26	6.28	6.15	1.62%	03/02
Conceptus	13.69	13.69	13.99	13.64	-0.36%	03/02
Concur Tech	57.42	57.42	59.00	53.84	-2.25%	03/02
Concurrent Comput	3.60	3.60	3.65	3.58	1.39%	03/02
CONMED Corp	30.47	30.47	30.71	29.90	2.21%	03/02
Connecticut Water	31.50	31.50	32.20	31.18	-0.60%	03/02
Conns	11.28	11.28	11.69	11.01	-2.17%	03/02
Consolidated Comm	19.25	19.25	19.25	19.15	0.68%	03/02
Consolidated Water	8.18	8.18	8.20	8.02	1.61%	03/02
Constant Contact	30.22	30.22	32.16	26.98	16.23%	03/02
Consumer Portfolio	1.000	1.000	1.070	0.960	-0.99%	03/02
Convio	15.81	15.81	15.86	15.74	0.06%	03/02
Copano Energy	34.40	34.40	34.95	34.22	-0.61%	03/02
Copart	47.42	47.42	47.76	47.40	0.16%	03/02
Corcept Therapeutics	3.29	3.29	3.45	3.26	-0.90%	03/02
Core-Mark Holding	41.11	41.11	41.63	41.09	-0.56%	03/02
Corinthian Colleg	4.59	4.59	4.70	4.35	4.79%	03/02
Cornerstone OnDem	18.30	18.30	18.40	18.13	-0.05%	03/02
Cornerstone Therapeutics	6.85	6.85	6.96	6.38	-1.30%	03/02
Coronado Bioscien	6.33	6.33	6.47	6.30	0.16%	03/02
CorVel Corp	50.71	50.71	51.38	49.52	2.92%	03/02
Cosi	0.930	0.930	0.950	0.919	2.42%	03/02
Cost Plus	14.84	14.84	14.86	14.36	3.49%	03/02
CoStar Group	59.22	59.22	59.57	57.98	3.77%	03/02
Costco Wholesale Corp	85.36	85.36	86.12	84.97	-0.18%	03/02
Courier Corp	12.81	12.81	12.83	12.60	2.15%	03/02
Covenant Transpor	3.67	3.67	3.67	3.46	3.97%	03/02
Cowen Group	2.90	2.90	2.91	2.83	3.57%	03/02
CRA International	23.21	23.21	23.68	22.82	1.35%	03/02
Cracker BarrelOld Country	54.72	54.72	54.95	53.61	2.92%	03/02
Craft Brewers All	6.50	6.50	6.50	6.38	2.04%	03/02
Cray Inc	7.82	7.82	7.94	7.66	2.89%	03/02
Credit Acceptance	92.58	92.58	94.59	88.19	8.56%	03/02
Credo Petroleum	10.50	10.50	10.50	10.40	1.16%	03/02
Cree Inc.	28.58	28.58	28.64	27.60	4.19%	03/02
Crescent Financial	3.15	3.15	3.15	3.15	0.32%	03/02
Cresud S.A.C.I.F.	13.34	13.34	13.42	13.21	1.44%	03/02
Crimson Explorati	2.96	2.96	2.98	2.85	4.96%	03/02
Crocs	20.42	20.42	20.59	20.02	3.18%	03/02
Cross Country	6.71	6.71	6.73	6.55	3.07%	03/02
Crossroads System	4.90	4.90	4.90	4.79	3.38%	03/02
Crosstex Energy Inc	13.03	13.03	13.09	12.58	2.84%	03/02
Crosstex Energy LP	16.66	16.66	16.80	16.56	0.42%	03/02
Crown Crafts	4.00	4.00	4.00	4.00	1.52%	03/02
Crown Media	1.250	1.250	1.270	1.220	2.46%	03/02
Crumbs Bake Shop	4.10	4.10	4.10	4.10	1.74%	03/02
CryptoLogic Ltd	2.48	2.48	2.48	2.47	-0.40%	03/02
CSG Systems	16.95	16.95	17.21	16.76	1.99%	03/02
CSP Inc	3.69	3.69	3.69	3.67	0.54%	03/02
CSR Plc	15.00	15.00	15.02	14.56	2.88%	03/02
CTC Media	11.10	11.10	11.12	10.76	3.54%	03/02
CTI Industries Corp	4.87	4.87	4.94	4.87	0.62%	02/02
Ctrip.com International	25.20	25.20	25.59	25.01	0.86%	03/02
Cubist Pharmaceuticals	41.61	41.61	42.38	41.54	-0.17%	03/02
Cumberland Pharma	6.12	6.12	6.15	6.08	-0.65%	03/02
Cumulus Media Inc	3.70	3.70	3.70	3.58	3.93%	03/02
Curis	5.01	5.01	5.04	4.81	0.60%	03/02
Cutera	8.10	8.10	8.17	7.70	4.25%	03/02
CVB Financial Corp	11.15	11.15	11.25	10.99	2.58%	03/02
CVD Equipment Corp	14.83	14.83	14.90	14.60	1.78%	03/02
Cyanotech Corp	6.62	6.62	6.73	6.62	0.46%	03/02
CyberDefender Cor	0.180	0.180	0.181	0.180	-7.69%	03/02
Cyberonics	33.84	33.84	34.23	33.54	1.01%	03/02
CyberOptics Corp	8.72	8.72	8.72	8.69	0.58%	03/02
Cybex Internation	0.550	0.550	0.600	0.550	1.82%	02/02
Cyclacel Pharmaceuticals	0.563	0.563	0.589	0.550	2.29%	03/02
Cymer	52.61	52.61	53.00	48.22	3.32%	03/02
Cynosure	13.80	13.80	13.88	13.70	0.44%	03/02
Cypress semiconductor	17.91	17.91	18.17	17.46	3.80%	03/02
Cytokinetics	1.080	1.080	1.100	1.070	-0.93%	03/02
Cytori Therapeutics	4.20	4.20	4.25	3.96	5.53%	03/02
CytRx Corp	0.288	0.288	0.290	0.280	1.05%	03/02
D. Medical Industries	0.740	0.740	0.740	0.740	-1.33%	03/02
Daegis Inc	1.700	1.700	1.790	1.690	-5.56%	03/02
Daily Journal Corp	70.50	70.50	70.50	70.50	-1.40%	03/02
Daktronics	11.81	11.81	11.94	11.54	3.05%	03/02
DARA Biosciences	1.450	1.450	1.450	1.380	7.41%	03/02
Data I/O Corp	4.19	4.19	4.19	4.19	1.70%	03/02
Datalink Corp	9.25	9.25	9.50	9.23	-1.70%	03/02
Dataram Corp	0.810	0.810	0.820	0.760	-1.15%	03/02
Datawatch Corp	9.40	9.40	9.50	9.04	0.43%	03/02
Dawson Geophysica	35.21	35.21	35.27	33.88	2.00%	03/02
DayStar Tech	0.344	0.344	0.348	0.310	10.97%	03/02
DDi Corp	9.91	9.91	9.95	9.80	1.12%	03/02
DealerTrack Holdi	30.85	30.85	31.05	30.09	3.38%	03/02
Deckers Outdoor C	86.66	86.66	86.82	85.00	2.98%	03/02
Deer Consumer Products	4.95	4.95	5.05	4.83	1.23%	03/02
Dehaier Medical Systems	1.810	1.810	1.810	1.810	-0.55%	03/02
Delcath Systems	4.35	4.35	4.37	4.20	2.11%	03/02
dELiAs Inc	1.070	1.070	1.090	1.050	-0.93%	03/02
Dell Inc	17.66	17.66	17.83	17.60	0.34%	03/02
Delta Natural Gas	34.50	34.50	34.50	34.50	1.47%	03/02
Delta Petroleum Corp	0.000	0.000	0.000	0.000	0.00%	30/11
Deltek	10.10	10.10	10.30	9.99	1.10%	03/02
DemandTec	13.19	13.19	13.20	13.19	-0.04%	03/02
Dendreon Corp.	14.17	14.17	14.43	14.10	1.65%	03/02
Dennys Corp	4.44	4.44	4.50	4.35	3.02%	03/02
DENTSPLY International Inc	38.24	38.24	38.42	38.10	0.76%	03/02
Depomed	6.70	6.70	6.73	6.52	4.85%	03/02
Derma Sciences	8.36	8.36	8.41	7.95	5.69%	03/02
Descartes Systems Group	8.07	8.07	8.14	8.07	-0.49%	03/02
Destination Mater	16.69	16.69	16.76	16.56	2.27%	03/02
Deswell Industries	2.13	2.13	2.13	2.08	1.43%	03/02
DexCom	11.70	11.70	11.83	11.61	1.47%	03/02
DFC Global Corp	19.74	19.74	19.83	19.44	2.07%	03/02
Dial Global	3.35	3.35	3.36	3.11	2.45%	03/02
Dialogic	0.940	0.940	0.940	0.890	3.30%	03/02
Diamond Foods	37.65	37.65	38.62	37.42	-0.48%	03/02
Diamond Hill Inve	79.32	79.32	79.32	77.55	2.60%	03/02
Diana Containersh	6.74	6.74	6.94	6.71	0.60%	03/02
Digi International	11.95	11.95	12.12	11.78	2.31%	03/02
Digimarc Corp	31.83	31.83	32.05	30.40	4.39%	03/02
Digirad Corp	2.000	2.000	2.000	1.920	1.01%	03/02
Digital Ally	0.600	0.600	0.600	0.600	1.69%	03/02
Digital Generatio	15.02	15.02	15.08	14.70	3.23%	03/02
Digital River	17.89	17.89	18.45	17.41	6.87%	03/02
Dime Community Ba	14.29	14.29	14.50	14.10	2.58%	03/02
Diodes Inc	27.29	27.29	27.55	26.81	1.87%	03/02
DIRECTV Class A	45.69	45.69	45.86	45.01	2.08%	03/02
Discovery Communications (B)	47.760	47.760	47.760	47.760	3.78%	02/02
Discovery Communications (C)	39.34	39.34	39.50	39.12	1.00%	03/02
Discovery Communications Inc	44.66	44.66	44.74	44.09	2.20%	03/02
Discovery Laborat	2.510	2.510	2.580	2.440	-1.57%	03/02
Ditech Networks	0.950	0.950	0.950	0.920	3.26%	03/02
DNB Financial Corp	12.50	12.50	12.50	12.47	0.40%	02/02
Dollar Tree Inc	85.61	85.61	86.46	85.48	-0.45%	03/02
Donegal Group (A)	15.73	15.73	15.96	15.45	0.70%	03/02
Donegal Group (B)	17.240	17.240	17.240	17.240	6.03%	24/01
Donnelley, R.R. & Sons	11.91	11.91	11.97	11.58	3.93%	03/02
Dorchester Minera	22.10	22.10	22.19	22.00	0.78%	03/02
Dorman Products	47.57	47.57	48.05	45.59	4.14%	03/02
Dot Hill Systems	1.650	1.650	1.650	1.560	3.77%	03/02
Double Eagle Petr	6.70	6.70	6.84	6.58	-0.59%	03/02
Dover Saddlery	4.44	4.44	4.44	4.34	2.54%	03/02
DragonWave Inc	4.45	4.45	4.50	4.23	4.46%	03/02
Dreamworks animation skg	18.74	18.74	18.77	18.09	5.04%	03/02
Dryships	2.40	2.40	2.44	2.19	11.34%	03/02
DSP Group	6.54	6.54	6.65	6.32	3.48%	03/02
DTS	30.23	30.23	31.20	28.92	6.48%	03/02
Duckwall-Alco Sto	8.62	8.62	8.62	8.60	1.41%	03/02
Dunkin Brands Group	28.76	28.76	28.77	27.76	3.19%	03/02
Durect Corp	0.780	0.780	0.791	0.770	1.30%	03/02
DUSA Pharmaceuticals	5.00	5.00	5.08	4.89	2.88%	03/02
DXP Enterprises	38.32	38.32	38.58	36.61	6.15%	03/02
Dyax Corp	1.630	1.630	1.650	1.570	2.52%	03/02
Dynacq Healthcare	1.000	1.000	1.000	0.860	23.46%	03/02
Dynamic Materials	24.13	24.13	24.34	23.74	3.83%	03/02
Dynamics Research	11.50	11.50	11.52	11.12	3.23%	03/02
Dynasil Corp	2.310	2.310	2.350	2.300	0.43%	03/02
Dynatronics Corp	0.850	0.850	0.860	0.830	3.66%	03/02
Dynavax Tech	4.30	4.30	4.37	4.04	5.39%	03/02
DynaVox Inc	3.84	3.84	3.90	3.65	1.05%	03/02
Eagle Bancorp	17.07	17.07	17.10	16.85	1.01%	03/02
Eagle Bancorp Mon	9.75	9.75	9.77	9.75	-0.91%	01/02
Eagle Bulk Shippi	1.360	1.360	1.410	1.330	3.03%	03/02
Eagle Rock Energy	10.96	10.96	11.24	10.93	-1.08%	03/02
EarthLink	7.87	7.87	7.89	7.73	2.74%	03/02
East West Bancorp	22.52	22.52	22.66	22.39	1.15%	03/02
Eastern Insurance	14.58	14.58	14.70	14.29	2.68%	03/02
Eastern Virginia	3.01	3.01	3.01	3.01	-2.27%	03/02
EasyLink Services	4.43	4.43	4.73	4.41	-3.70%	03/02
eBay Inc.	32.95	32.95	33.25	32.85	0.76%	03/02
Ebix Inc	25.94	25.94	26.90	25.66	1.97%	03/02
ECB Bancorp Inc	10.50	10.50	10.50	10.50	-0.85%	29/12
Echelon Corp	5.93	5.93	5.95	5.80	3.13%	03/02
Echo Global Logis	17.28	17.28	17.43	17.02	3.04%	03/02
Echo Therapeutics	1.96	1.96	2.00	1.96	-2.49%	03/02
DISH Network Corp	28.91	28.91	29.44	28.63	1.90%	03/02
EchoStar Corp	29.03	29.03	29.30	27.94	4.27%	03/02
Ecology and Envir	16.54	16.54	17.29	16.54	-0.54%	03/02
Ecotality	1.130	1.130	1.160	1.120	1.77%	03/02
Edac Technologies	9.35	9.35	10.99	9.15	0.54%	03/02
EDAP TMS SA	2.210	2.210	2.360	2.200	-9.05%	03/02
Edelman Financial	7.71	7.71	7.98	7.46	2.94%	03/02
EDGAR Online	0.625	0.625	0.640	0.622	4.17%	03/02
Edgewater Technol	3.33	3.33	3.40	3.33	-2.06%	03/02
Education Managem	21.21	21.21	21.96	21.12	0.05%	03/02
Educational Devel	4.80	4.80	4.80	4.80	-0.21%	03/02
eFuture Informati	4.73	4.73	4.73	4.73	0.42%	01/02
eGain Communications	5.61	5.61	5.61	5.10	9.78%	03/02
eHealth	16.40	16.40	16.50	16.08	-0.30%	03/02
Einstein Noah Res	15.04	15.04	15.10	14.68	2.45%	03/02
Elbit Imaging Ltd	2.94	2.94	2.94	2.92	2.44%	03/02
Elbit Systems Ltd	41.55	41.55	41.60	41.55	1.69%	03/02
Elecsys Corp	4.24	4.24	4.31	4.20	1.92%	03/02
Electro Rent Corp	18.74	18.74	18.90	17.99	4.28%	03/02
Electro Scientifi	16.19	16.19	16.29	15.56	4.32%	03/02
Electro-Sensors	3.95	3.95	3.98	3.95	0.76%	02/02
Electronic Arts	19.24	19.24	19.94	19.16	-1.64%	03/02
Electronics for I	17.76	17.76	17.89	17.52	0.51%	03/02
Elizabeth Arden	37.40	37.40	39.28	37.36	-2.50%	03/02
eLong	16.55	16.55	16.70	16.55	-1.25%	03/02
Eltek Ltd	1.490	1.490	1.490	1.400	7.19%	03/02
EMC Insurance Gro	23.86	23.86	23.91	23.45	1.40%	03/02
Emclaire Financial	15.90	15.90	15.90	15.90	-0.52%	03/02
EMCORE Corp	1.370	1.370	1.400	1.360	0.74%	03/02
Emmis Communications	0.760	0.760	0.790	0.750	-1.30%	03/02
Empire Resorts	1.800	1.800	1.850	1.800	0.56%	12/01
Encore Bancshares	15.00	15.00	15.14	14.75	2.81%	03/02
Encore Capital Gr	24.35	24.35	24.80	24.35	0.21%	03/02
Encore Wire Corp	28.74	28.74	29.52	28.64	1.13%	03/02
Endo Pharmaceuticals	36.63	36.63	38.20	36.56	-1.59%	03/02
Endocyte	3.64	3.64	3.66	3.56	1.39%	03/02
Endologix Inc	13.46	13.46	13.66	13.27	1.20%	03/02
Energy Conversion Devices	1.15	1.15	1.19	1.15	3.60%	03/02
Energy Recovery	2.55	2.55	2.59	2.35	9.44%	03/02
Energy XXI (Bermuda)	35.25	35.25	36.00	35.15	1.85%	03/02
EnerNOC	9.64	9.64	9.82	9.46	3.99%	03/02
ENGlobal Corp	2.16	2.16	2.20	2.15	1.89%	03/02
Enstar Group Ltd	100.07	100.07	100.60	99.64	0.18%	03/02
Entegris Inc.	9.87	9.87	10.18	9.84	-0.30%	03/02
EnteroMedics Inc	2.200	2.200	2.220	2.000	2.33%	03/02
Enterprise Bancor	17.70	17.70	17.70	16.46	4.73%	03/02
Enterprise Financial	12.75	12.75	12.96	12.62	0.16%	03/02
EntreMed	2.350	2.350	2.350	2.010	20.51%	03/02
Entropic Communications	6.52	6.52	7.27	6.43	-6.86%	03/02
Enzon Pharmaceuticals	7.76	7.76	7.86	7.71	1.44%	03/02
eOn Communications	1.380	1.380	1.400	1.380	-2.13%	03/02
EPIQ Systems	12.64	12.64	12.72	12.46	0.96%	03/02
ePlus Inc	31.34	31.34	31.34	30.20	2.18%	03/02
Epoch Holding Cor	25.12	25.12	25.76	25.06	1.29%	03/02
Epocrates	10.30	10.30	10.49	10.28	-0.96%	03/02
Equinix, inc.	124.24	124.24	125.56	121.74	1.52%	03/02
eResearch Tech	6.08	6.08	6.08	6.00	1.84%	03/02
Ericsson L M Tel Co	9.51	9.51	9.54	9.41	3.93%	03/02
Erie Indemnity Co	78.92	78.92	78.92	77.87	1.65%	03/02
ESB Financial Corp	14.67	14.67	14.71	14.15	3.60%	03/02
Escalade	4.83	4.83	4.83	4.82	0.21%	02/02
Escalon Medical C	0.820	0.820	0.980	0.820	-18.00%	03/02
ESSA Bancorp	10.73	10.73	10.74	10.29	4.99%	03/02
Essex Rental Corp	3.50	3.50	3.62	3.42	-0.85%	03/02
E-TRADE Financial Corp	9.19	9.19	9.25	9.00	3.90%	03/02
Euro Tech Holding	4.070	4.070	4.220	3.700	7.11%	03/02
Euronet Worldwide	19.30	19.30	19.99	19.25	0.84%	03/02
Euroseas Ltd	2.79	2.79	2.81	2.67	0.36%	03/02
EV Energy Partner	69.59	69.59	69.75	67.00	1.77%	03/02
Evolving Systems	5.25	5.25	5.26	5.22	0.19%	03/02
Exact Sciences Co	9.48	9.48	9.73	9.39	1.28%	03/02
Exactech	17.30	17.30	17.30	16.95	2.85%	03/02
Exar Corp	6.86	6.86	6.95	6.81	-1.86%	03/02
Exceed Company Lt	4.48	4.48	4.48	4.40	0.67%	03/02
Exelixis	6.31	6.31	6.57	6.12	5.25%	03/02
EXFO Inc	7.70	7.70	7.74	7.32	5.19%	03/02
Exide Techie	3.74	3.74	3.81	3.62	3.60%	03/02
ExlService Holdin	24.79	24.79	24.87	24.18	3.29%	03/02
Expedia Inc	34.22	34.22	34.25	32.90	3.63%	03/02
Expeditors Intl of Washington Inc	44.56	44.56	44.57	43.69	2.53%	03/02
Exponent	52.98	52.98	53.31	50.30	5.18%	03/02
Express Scripts Inc	52.08	52.08	52.44	51.48	0.64%	03/02
Exterran Partners	23.55	23.55	23.60	23.28	0.43%	03/02
Extreme Networks	3.31	3.31	3.35	3.22	-0.60%	03/02
EZchip Semiconductor	34.49	34.49	34.60	33.25	3.79%	03/02
EZCORP	29.58	29.58	29.62	29.22	1.79%	03/02
F5 Networks Inc	124.77	124.77	124.99	121.67	3.53%	03/02
FairPoint Communications	3.90	3.90	4.15	3.84	-3.47%	03/02
FalconStor Softwa	2.67	2.67	2.70	2.64	2.30%	03/02
Famous Daves of	10.60	10.60	10.70	10.51	-0.84%	03/02
Farmer Brothers C	10.85	10.85	10.95	10.26	5.44%	03/02
Farmers Capital B	5.12	5.12	5.12	4.70	10.11%	03/02
Farmers National	5.60	5.60	5.65	5.60	-0.53%	03/02
FARO Technologies	56.15	56.15	56.40	56.08	1.81%	03/02
Fastenal Co	48.30	48.30	48.31	47.47	2.83%	03/02
Fauquier Bankshar	12.08	12.08	12.08	12.08	-0.17%	03/02
FBR & Co	2.40	2.40	2.42	2.36	3.45%	03/02
Federal-Mogul Cor	17.60	17.60	17.73	17.19	3.59%	03/02
FedFirst Financial	13.98	13.98	13.98	13.97	1.67%	31/01
FEI Company	46.48	46.48	47.02	46.06	1.40%	03/02
Female Health Com	5.36	5.36	5.38	5.21	1.71%	03/02
FFD Financial Corp	14.78	14.78	14.78	14.78	4.16%	03/02
FiberTower Corp	0.180	0.180	0.270	0.180	-17.05%	27/01
Fidelity Bancorp	11.40	11.40	11.88	11.31	-4.68%	03/02
Fidelity Southern	6.71	6.71	6.86	6.71	-0.89%	03/02
Fifth Third Bancorp (OH)	13.59	13.59	13.65	13.40	2.72%	03/02
Financial Engines	25.00	25.00	25.00	24.19	5.00%	03/02
Financial Institutions	17.86	17.86	17.89	17.58	1.42%	03/02
Finisar Corp	21.59	21.59	21.61	20.53	5.89%	03/02
First Advantage B	12.75	12.75	12.75	12.74	-0.08%	10/01
First Bancorp	11.33	11.33	11.40	11.18	0.80%	03/02
First Bancorp (ME)	16.34	16.34	16.38	16.15	0.86%	03/02
First Bancshares	5.65	5.65	5.65	5.65	2.73%	03/02
First Busey Corp	5.29	5.29	5.29	5.19	2.32%	03/02
First Business	17.50	17.50	17.50	16.97	6.06%	03/02
First California	4.87	4.87	4.89	4.60	1.67%	03/02
First Capital	20.30	20.30	21.03	20.19	-6.58%	02/02
First Capital Inc	3.55	3.55	3.55	2.58	39.76%	03/02
First Cash Financial	44.19	44.19	44.48	42.77	3.85%	03/02
First Citizens Banc Corp	4.85	4.85	4.85	4.79	6.59%	03/02
First Citizens Bancshares	184.84	184.84	184.84	180.00	3.08%	03/02
First Clover Leaf	5.86	5.86	5.86	5.86	-2.33%	02/02
First Community B	13.15	13.15	13.31	13.00	2.02%	03/02
First Community Corp	7.81	7.81	8.10	7.28	-0.51%	31/01
First Connecticut	13.65	13.65	13.68	13.16	3.41%	03/02
First Defiance	17.50	17.50	17.70	16.80	5.23%	03/02
First Federal Ban	5.49	5.49	5.49	5.41	-0.18%	03/02
First Federal of Northern Michigan	3.39	3.39	3.39	3.20	5.94%	02/02
First Financial Bancorp	18.28	18.28	18.37	18.10	2.01%	03/02
First Financial Bankshares	36.72	36.72	37.22	36.23	2.20%	03/02
First Financial Corp	36.84	36.84	37.30	36.46	1.99%	03/02
First Financial Holdings	10.27	10.27	10.35	9.95	1.58%	03/02
First Financial Northwest	6.61	6.61	6.61	6.41	2.48%	03/02
First Financial Service	2.350	2.350	2.400	2.350	-7.91%	03/02
First Interstate	14.34	14.34	14.41	14.04	2.43%	03/02
First M & F Corp	3.54	3.54	3.58	3.54	3.21%	03/02
First Merchants Corp	10.25	10.25	10.30	10.01	2.50%	03/02
First Midwest Ban	11.62	11.62	11.69	11.30	3.57%	03/02
First Niagara	9.83	9.83	9.86	9.72	2.24%	03/02
First PacTrust	13.29	13.29	13.29	12.68	3.83%	03/02
First Savings Financial	16.60	16.60	16.60	16.60	-2.92%	24/01
First Security	3.67	3.67	3.67	3.36	5.16%	03/02
First Solar Inc	45.16	45.16	46.21	44.97	0.94%	03/02
First South Bancorp	3.63	3.63	3.69	3.62	-1.89%	03/02
First United Corp	3.37	3.37	3.38	3.37	-7.16%	02/02
Firstbank Corp	6.60	6.60	6.75	6.55	-1.35%	03/02
FirstCity Financial	8.23	8.23	8.23	8.23	0.49%	03/02
FirstMerit Corp	16.70	16.70	16.87	16.47	2.90%	03/02
FirstService Corp	30.25	30.25	30.32	30.07	-0.13%	03/02
Fiserv Inc	65.88	65.88	66.02	64.13	4.39%	03/02
Fisher Communications	30.56	30.56	30.56	30.19	2.58%	03/02
Flamel Tech	6.57	6.57	6.70	6.47	1.39%	03/02
Flexsteel Industries	14.66	14.66	14.87	14.66	0.21%	03/02
Flextronics Intl Ltd	7.14	7.14	7.22	7.05	2.15%	03/02
FLIR Systems Inc	26.56	26.56	26.62	26.14	3.03%	03/02
Flow International	3.85	3.85	3.98	3.83	0.26%	03/02
Fluidigm Corp	14.98	14.98	15.00	14.70	2.60%	03/02
Flushing Financial	13.46	13.46	13.46	13.09	3.22%	03/02
FNB United Corp	15.85	15.85	16.30	15.80	0.57%	03/02
Focus media holding	24.15	24.15	24.20	23.47	4.57%	03/02
Fonar Corp	1.790	1.790	1.790	1.710	2.87%	03/02
Food Technology Service	6.29	6.29	6.29	6.22	0.48%	03/02
Forbes Energy Ser	5.50	5.50	5.70	5.30	-0.90%	03/02
FormFactor	5.30	5.30	5.41	5.22	1.92%	03/02
Formula Systems (1985) Ltd	16.60	16.60	16.60	16.19	2.47%	03/02
Forrester Research	35.96	35.96	36.14	35.82	1.90%	03/02
Fortinet	25.38	25.38	25.97	25.35	-0.59%	03/02
Forward Air Corp	36.85	36.85	36.99	36.23	3.63%	03/02
Forward Industries	2.010	2.010	2.150	1.920	4.15%	03/02
Fossil	100.19	100.19	102.28	98.34	2.76%	03/02
Foster Wheeler AG	23.97	23.97	24.18	23.65	4.35%	03/02
Fox Chase Bancorp	12.80	12.80	12.89	12.77	0.79%	03/02
Francescas Holdings Corp	22.72	22.72	22.95	22.46	0.58%	03/02
Franklin Electric	53.50	53.50	53.60	52.63	3.04%	03/02
Franklin Financial	13.03	13.03	13.12	12.73	2.20%	03/02
Freds	15.16	15.16	15.26	15.09	1.95%	03/02
FreeSeas Inc	0.450	0.450	0.450	0.420	-1.10%	03/02
Freightcar Americ	23.30	23.30	23.84	23.02	2.28%	03/02
Frequency Electro	8.19	8.19	8.32	7.69	-1.44%	03/02
FriendFinder Netw	1.290	1.290	1.460	1.280	-3.01%	03/02
Frontier Communications Corp	4.51	4.51	4.53	4.38	3.44%	03/02
Frozen Food Expre	1.240	1.240	1.410	1.200	-7.12%	03/02
FSI International	4.56	4.56	4.65	4.51	2.24%	03/02
Fuel Systems Solutions	23.81	23.81	23.96	23.30	1.62%	03/02
Fuel Tech	6.45	6.45	6.48	6.27	3.53%	03/02
FuelCell Energy	1.010	1.010	1.030	1.000	2.18%	03/02
Fulton Financial	9.77	9.77	9.80	9.55	3.06%	03/02
Furiex Pharmaceuticals	17.32	17.32	17.43	16.35	5.29%	03/02
Fushi Copperweld	8.45	8.45	8.48	8.42	0.84%	03/02
Fuwei Films (Holdings) Co.	1.560	1.560	1.600	1.550	3.31%	03/02
FX Energy	6.31	6.31	6.31	6.10	6.59%	03/02
G&K Services	34.12	34.12	34.63	33.66	2.00%	03/02
G-III Apparel Gro	23.94	23.94	24.00	23.28	3.77%	03/02
G. Willi-Food Int	4.71	4.71	4.72	4.60	0.64%	03/02
Gaiam	3.59	3.59	3.61	3.50	2.57%	03/02
Galena Biopharma	1.040	1.040	1.040	0.800	31.98%	03/02
Gaming Partners I	6.63	6.63	6.68	6.59	-0.75%	03/02
Garmin Ltd	44.10	44.10	44.39	43.78	1.31%	03/02
Geeknet	18.51	18.51	18.64	18.31	1.20%	03/02
Gen-probe Inc	67.72	67.72	68.24	67.53	-0.16%	03/02
Gencor Industries	7.19	7.19	7.19	7.12	1.27%	03/02
General Communications	11.34	11.34	11.40	10.96	3.37%	03/02
General Finance	2.54	2.54	2.55	2.48	1.60%	03/02
Genetic Tech	4.25	4.25	4.50	4.15	-4.49%	03/02
GenMark Diagnosti	4.50	4.50	4.60	4.50	0.45%	03/02
Genomic Health	29.34	29.34	29.50	29.02	2.48%	03/02
Gentex Corp	26.64	26.64	27.18	26.63	0.06%	03/02
Gentium SpA	8.74	8.74	8.74	8.50	3.43%	03/02
Gentiva Health Se	7.65	7.65	7.75	7.60	0.92%	03/02
GenVec	2.40	2.40	2.50	2.36	-1.23%	03/02
GeoEye	22.85	22.85	23.20	22.46	3.07%	03/02
GeoMet	0.748	0.748	0.750	0.720	1.14%	03/02
GeoResources	32.13	32.13	32.19	31.17	3.38%	03/02
German American B	21.50	21.50	21.55	20.74	3.46%	03/02
Geron Corp	2.080	2.080	2.110	2.050	2.97%	03/02
Gevo	9.90	9.90	10.00	9.61	4.76%	03/02
Gibraltar Industries	17.26	17.26	17.42	16.90	2.80%	03/02
Giga-tronics Inco	1.250	1.250	1.270	1.210	-6.72%	03/02
GigaMedia Ltd	1.490	1.490	1.490	1.370	10.37%	03/02
Gilat Satellite N	4.20	4.20	4.25	4.18	-1.18%	03/02
Gilead Sciences Inc	54.70	54.70	54.90	53.01	10.92%	03/02
Given Imaging Ltd	18.42	18.42	18.58	18.42	-0.43%	03/02
Glacier Bancorp	14.80	14.80	14.98	14.67	2.92%	03/02
Gladstone Commerc	18.73	18.73	18.82	18.45	1.63%	03/02
Gleacher & Compan	1.820	1.820	1.880	1.660	7.69%	03/02
Glen Burnie Banco	10.01	10.01	10.02	9.02	-5.03%	03/02
GLG Life Tech Cor	1.300	1.300	1.300	1.240	-2.31%	03/02
Global Eagle Acqu	0.000	0.000	0.000	0.000	0.00%	30/11
Global Indemnity	21.43	21.43	21.48	21.16	3.53%	03/02
Global Power Equi	26.05	26.05	26.26	25.82	1.01%	03/02
Global Sources Lt	7.26	7.26	7.34	6.71	8.52%	03/02
Global-Tech Advan	4.28	4.28	4.28	4.20	-0.23%	02/02
Globalstar	0.690	0.690	0.729	0.670	3.74%	03/02
Globe Specialty M	14.48	14.48	14.80	14.11	3.06%	03/02
Globecomm Systems	15.83	15.83	15.86	14.95	5.82%	03/02
Globus Maritime L	4.22	4.22	4.51	4.22	-6.22%	03/02
Glu Mobile Inc	4.00	4.00	4.15	3.90	2.83%	03/02
Golar LNG Ltd	41.34	41.34	41.55	41.07	1.08%	03/02
Golar LNG Partner	34.31	34.31	34.31	33.87	1.00%	03/02
Golden Enterprise	3.33	3.33	3.40	3.33	0.60%	03/02
Golfsmith Interna	3.82	3.82	3.82	3.82	0.26%	03/02
Good Times Restau	1.250	1.250	1.250	1.250	-4.80%	01/02
Google Inc	596.33	596.33	597.06	588.18	1.92%	03/02
Gordmans Stores	15.37	15.37	15.37	15.00	2.54%	03/02
Grand Canyon Educ	17.10	17.10	17.24	16.76	1.42%	03/02
Granite City Food	2.15	2.15	2.18	2.15	-2.27%	03/02
GRAVITY Co.	1.960	1.960	1.990	1.890	6.52%	03/02
GrayMark Healthca	0.410	0.410	0.580	0.410	-8.89%	03/02
Great Lakes Dredg	6.76	6.76	6.76	6.60	2.89%	03/02
Great Southern Ba	25.03	25.03	25.16	24.82	0.68%	03/02
Great Wolf Resort	3.43	3.43	3.50	3.28	1.78%	03/02
Green Bankshares	1.440	1.440	1.440	1.370	5.88%	03/02
Green Mountain Coffee Roasters	66.21	66.21	67.14	64.96	-0.30%	03/02
Green Plains Rene	11.45	11.45	11.74	11.43	-1.46%	03/02
Greene County Ban	17.35	17.35	17.39	17.35	-3.07%	03/02
Greenlight Reinsu	26.35	26.35	26.40	25.98	1.89%	03/02
Griffin Land & Nu	27.41	27.41	27.49	26.60	2.51%	03/02
Grifols SA	6.92	6.92	6.95	6.71	1.02%	03/02
Groupon	24.43	24.43	24.75	23.17	5.85%	03/02
Grupo Aeroportuar	15.30	15.30	15.36	15.26	-0.46%	03/02
Grupo Financiero	7.58	7.58	7.92	7.55	-0.79%	03/02
GSI Group	12.00	12.00	12.00	11.77	2.30%	03/02
GSI Technology	4.90	4.90	4.93	4.88	-0.20%	03/02
GT Advanced Techn	9.43	9.43	9.88	9.23	3.85%	03/02
GTSI Corp	4.34	4.34	4.34	4.32	0.93%	03/02
GTx	6.13	6.13	6.20	5.93	0.82%	03/02
Guanwei Recycling	0.880	0.880	0.880	0.850	10.00%	03/02
Guaranty Bancorp	1.630	1.630	1.670	1.530	6.54%	03/02
Guaranty Federal	7.18	7.18	7.48	7.18	-5.28%	03/02
Guidance Software	7.94	7.94	8.00	7.88	1.15%	03/02
Gulf Island Fabri	32.95	32.95	33.15	31.95	3.84%	03/02
Gulf Resources	2.770	2.770	2.770	2.600	5.73%	03/02
Gulfport Energy C	35.23	35.23	35.40	34.13	2.50%	03/02
Gyrodyne Company	99.00	99.00	99.00	98.89	-0.11%	03/02
H&E Equipment Ser	18.00	18.00	18.31	17.94	1.12%	03/02
HAFC	9.040	9.040	9.120	8.820	3.20%	03/02
Hain Celestial Group	41.28	41.28	41.66	41.15	0.90%	03/02
Hallador Energy C	10.10	10.10	10.21	10.10	0.50%	03/02
Hallmark Financial	7.76	7.76	7.76	7.14	7.03%	03/02
Halozyme Therapeutics	11.50	11.50	11.62	11.37	1.86%	03/02
Hampden Bancorp	12.41	12.41	12.41	12.41	-0.64%	03/02
Hampton Roads Ban	3.19	3.19	3.19	2.98	6.33%	03/02
Hancock Holding C	34.50	34.50	34.95	34.00	1.68%	03/02
Handy & Harman Lt	12.93	12.93	12.93	12.65	4.19%	03/02
Hansen Medical	3.90	3.90	3.92	3.54	10.80%	03/02
Hansen Natural	97.06	97.06	97.06	94.29	2.16%	13/01
Hanwha SolarOne C	1.850	1.850	1.950	1.840	-2.63%	03/02
Hardinge	10.95	10.95	11.06	10.84	0.92%	03/02
Harleysville Grou	57.25	57.25	57.67	57.03	0.19%	03/02
Harleysville Savi	15.60	15.60	15.60	15.20	2.36%	03/02
Harmonic Inc	6.39	6.39	6.52	6.37	1.91%	03/02
Harris & Harris G	4.60	4.60	4.63	4.51	2.91%	03/02
Harris Interactiv	0.880	0.880	0.920	0.700	31.31%	03/02
Harvard Bioscienc	4.26	4.26	4.27	4.18	1.91%	03/02
Hasbro Inc	35.86	35.86	36.11	35.59	2.05%	03/02
Hastings Entertai	1.720	1.720	1.720	1.660	5.52%	03/02
Hauppauge Digital	1.070	1.070	1.100	1.050	0.94%	03/02
Hawaiian Holdings	6.59	6.59	6.66	6.46	3.13%	03/02
Hawaiian Telcom H	13.38	13.38	13.62	13.38	-0.89%	03/02
Hawkins	42.10	42.10	42.93	40.75	3.39%	03/02
Hawthorn Bancshar	7.25	7.25	7.25	6.86	9.85%	03/02
Haynes International	64.95	64.95	65.29	54.08	1.22%	03/02
Healthcare Service	19.26	19.26	19.57	19.03	1.53%	03/02
HealthStream	17.95	17.95	18.12	17.86	0.96%	03/02
Healthways	8.43	8.43	8.45	8.07	5.64%	03/02
Heartland Express	15.35	15.35	15.52	15.29	1.52%	03/02
Heartland Financial	17.20	17.20	17.20	16.86	2.81%	03/02
Heartware Interna	71.39	71.39	73.98	70.02	-2.21%	03/02
Heelys	1.930	1.930	2.090	1.920	2.12%	03/02
Heidrick & Strugg	23.25	23.25	23.92	23.14	2.79%	03/02
Helen of Troy Ltd	34.10	34.10	34.22	33.88	0.92%	03/02
Helios & Matheson	2.30	2.30	2.33	2.17	16.75%	01/02
Henry Schein	73.16	73.16	73.79	73.05	0.10%	03/02
Hercules Offshore	4.74	4.74	4.74	4.64	2.82%	03/02
Heritage Commerce	5.72	5.72	5.80	5.32	6.32%	03/02
Heritage Financial Corp	14.40	14.40	14.52	14.33	1.19%	03/02
Heritage Financial Group	12.30	12.30	12.30	11.66	5.67%	03/02
Heritage Oaks Ban	4.06	4.06	4.10	4.05	0.25%	03/02
Heritage-Crystal	21.04	21.04	21.13	20.73	1.06%	03/02
Herman Miller	22.79	22.79	23.06	21.81	6.05%	03/02
Heska Corp	7.85	7.85	7.98	7.82	-0.13%	03/02
HF Financial Corp	11.79	11.79	11.98	11.48	5.17%	02/02
Hi-Tech Pharmaceuticals	40.45	40.45	41.34	40.26	-0.05%	03/02
Hibbett Sports	48.65	48.65	49.04	47.99	1.46%	03/02
Hickory Tech Corp	12.02	12.02	12.02	11.75	1.39%	03/02
Highway Holdings	2.70	2.70	2.70	2.70	1.89%	03/02
Himax Tech	1.520	1.520	1.530	1.430	3.40%	03/02
Hingham Institutions	54.30	54.30	54.31	54.30	0.65%	03/02
HiSoft Technology	11.53	11.53	11.68	11.49	0.35%	03/02
Hittite Microwave	57.53	57.53	57.69	56.67	2.55%	03/02
HMN Financial	2.11	2.11	2.44	1.99	4.98%	03/02
HMS Holdings Corp	34.38	34.38	34.77	34.22	1.06%	03/02
Hoku Corp	0.695	0.695	0.700	0.694	2.19%	03/02
Hollysys Automati	9.02	9.02	9.37	9.00	-2.59%	03/02
Hollywood Media C	1.250	1.250	1.260	1.240	0.80%	03/02
Hologic	21.10	21.10	21.28	20.57	2.90%	03/02
Home Bancorp	15.97	15.97	15.97	15.79	-1.06%	03/02
Home BancShares	26.97	26.97	27.20	26.91	1.20%	03/02
Home Federal Bancorp	14.70	14.70	14.70	14.70	4.78%	10/01
Home Federal Bancorp, Louisiana	10.86	10.86	10.93	10.68	1.50%	03/02
Home Inns & Hotel Mangmt	29.77	29.77	30.10	29.43	0.44%	03/02
HomeAway	27.02	27.02	27.25	26.61	0.11%	03/02
Homeowners Choice	10.00	10.00	10.25	9.99	-1.19%	03/02
Hong Kong Highpow	1.060	1.060	1.070	1.060	3.92%	03/02
Hooker Furniture	12.75	12.75	12.76	12.10	5.72%	03/02
HopFed Bancorp	7.85	7.85	7.86	7.77	0.13%	03/02
Horizon Bancorp	18.00	18.00	18.10	18.00	-0.83%	03/02
Horizon Pharma	4.07	4.07	4.09	3.75	9.70%	03/02
Horizon Tech	16.73	16.73	16.82	16.16	0.12%	03/02
Horsehead Holding	11.55	11.55	11.81	11.50	2.21%	03/02
Hot Topic	8.28	8.28	8.36	8.13	1.72%	03/02
Houston Wire & Ca	14.71	14.71	14.94	14.55	1.66%	03/02
HSN	36.20	36.20	36.63	36.09	0.92%	03/02
HSW International	3.44	3.44	3.50	3.25	7.50%	30/12
Hub Group	35.23	35.23	36.23	35.15	1.44%	03/02
Hudson City Bancorp	7.19	7.19	7.19	7.00	4.05%	03/02
Hudson Highland G	5.60	5.60	5.60	5.32	5.86%	03/02
Hudson Tech	3.100	3.100	3.150	2.950	0.98%	03/02
Human Genome Sciences	10.16	10.16	10.38	10.02	0.20%	03/02
Huntington Bancshares (OH)	5.89	5.89	5.90	5.84	1.90%	03/02
Hurco Companies	26.42	26.42	26.81	25.25	5.05%	03/02
Huron Consulting	40.35	40.35	40.84	39.54	2.26%	03/02
Hutchinson Techno	2.100	2.100	2.100	1.960	7.14%	03/02
Hydrogenics Corp	5.89	5.89	5.89	5.89	1.03%	03/02
I.D. Systems	5.56	5.56	5.62	5.40	2.96%	03/02
IAC Interactivecorp	45.80	45.80	46.63	45.57	-0.93%	03/02
IBERIABANK Corp	54.70	54.70	54.95	54.30	2.61%	03/02
iCAD Inc	0.550	0.550	0.600	0.541	-0.07%	03/02
Icahn Enterprises	39.28	39.28	39.28	38.36	3.29%	03/02
ICF International	28.66	28.66	28.80	28.57	0.95%	03/02
ICG Group	10.06	10.06	10.18	9.92	2.65%	03/02
ICON Plc	20.71	20.71	20.83	20.34	2.32%	03/02
Iconix Brand Grou	19.96	19.96	20.14	19.20	5.27%	03/02
ICU Medical	47.00	47.00	47.10	46.50	1.05%	03/02
Idenix Pharmaceuticals	11.68	11.68	12.69	11.26	-11.45%	03/02
Identive Group	2.41	2.41	2.41	2.33	2.99%	03/02
Idera Pharmaceuticals	1.090	1.090	1.120	1.070	-0.92%	03/02
IDEXX Laboratorie	86.54	86.54	87.60	86.46	-0.29%	03/02
IF Bancorp	11.40	11.40	11.40	11.40	0.35%	03/02
iGATE Corp	18.01	18.01	18.34	17.99	0.22%	03/02
iGo	0.780	0.780	0.780	0.730	-1.27%	03/02
II-VI Inc	24.20	24.20	24.37	23.04	1.87%	03/02
Ikanos Communications	0.814	0.814	0.920	0.772	-8.58%	03/02
Ikonics Corp	7.17	7.17	7.17	6.95	0.56%	02/02
Illumina, inc.	51.84	51.84	52.54	51.67	-0.06%	03/02
Image Sensing Sys	6.66	6.66	6.68	6.66	0.45%	03/02
Immersion Corp	5.91	5.91	5.96	5.79	1.90%	03/02
ImmuCell Corp	4.82	4.82	4.82	4.55	2.55%	03/02
ImmunoGen	14.61	14.61	14.80	14.25	2.17%	03/02
Immunomedics	3.84	3.84	3.90	3.79	1.86%	03/02
Impax Laboratorie	22.31	22.31	23.23	22.12	0.77%	03/02
Imperial Sugar Co	3.46	3.46	3.48	3.40	3.28%	03/02
Imris Inc	3.00	3.00	3.14	3.00	-5.66%	03/02
inContact	5.25	5.25	5.28	5.15	3.14%	03/02
Incyte Corp	17.66	17.66	18.33	17.51	-2.27%	03/02
Independent Bank	29.19	29.19	29.54	28.84	1.18%	03/02
Independent Bank Corp	1.670	1.670	1.670	1.450	11.33%	03/02
Indiana Community	21.76	21.76	21.94	21.50	1.92%	03/02
Industrial Service	5.99	5.99	6.01	5.90	-0.17%	03/02
Infinera Corp	8.38	8.38	8.89	8.21	14.64%	03/02
Infinity Pharmaceuticals	6.95	6.95	6.95	6.48	7.59%	03/02
Infinity Property	61.69	61.69	62.23	61.03	1.68%	03/02
Informatica Corp	45.65	45.65	45.86	44.52	2.72%	03/02
Information Services	1.350	1.350	1.370	1.300	3.05%	03/02
InfoSonics Corp	0.780	0.780	0.780	0.770	-1.23%	03/02
InfoSpace	12.85	12.85	13.01	12.80	0.31%	03/02
Infosys Tech Ltd	57.09	57.09	57.53	56.71	2.86%	03/02
Ingles Markets	18.05	18.05	18.21	17.79	2.04%	03/02
Inhibitex	25.74	25.74	25.81	25.72	0.51%	03/02
InnerWorkings	11.58	11.58	11.65	11.16	4.04%	03/02
Innodata Isogen	4.18	4.18	4.22	4.07	2.45%	03/02
Innophos Holdings	50.93	50.93	51.91	50.61	-0.04%	03/02
Innospec Inc	32.34	32.34	32.69	32.28	0.03%	03/02
Innotrac Corp	1.250	1.250	1.250	1.250	-0.79%	02/02
Innovative Soluti	3.88	3.88	3.95	3.88	1.31%	03/02
Insight Enterpris	19.56	19.56	19.58	19.37	2.46%	03/02
Insignia Systems	2.13	2.13	2.19	2.11	0.47%	03/02
Insmed	5.35	5.35	5.37	5.07	4.90%	03/02
Insteel Industries	13.33	13.33	13.45	13.24	0.60%	03/02
Insulet Corp	19.88	19.88	20.00	19.65	0.71%	03/02
InsWeb Corp	7.97	7.97	7.97	7.82	0.63%	10/01
Integra LifeScien	31.04	31.04	31.07	30.50	3.09%	03/02
IntegraMed Americ	9.29	9.29	9.38	9.19	1.64%	03/02
Integrated Device	6.67	6.67	6.80	6.51	3.82%	03/02
Integrated Electr	2.400	2.400	2.400	2.400	7.62%	03/02
Integrated Silico	10.35	10.35	10.35	10.09	3.50%	03/02
Intel Corp	26.74	26.74	26.94	26.61	1.75%	03/02
Intellipharmaceut	3.32	3.32	3.32	3.12	7.79%	03/02
Inter Parfums Inc	17.85	17.85	17.99	17.63	0.85%	03/02
Interactive Broke	15.35	15.35	15.38	15.25	1.19%	03/02
Interactive Intel	27.78	27.78	27.94	25.97	7.30%	03/02
InterDigital	39.83	39.83	40.01	38.92	2.65%	03/02
Interface	13.59	13.59	13.83	13.40	2.41%	03/02
Intermolecular	9.10	9.10	9.34	8.51	5.94%	03/02
InterMune	16.00	16.00	16.49	15.67	-0.06%	03/02
Internap Network	7.18	7.18	7.21	7.03	2.43%	03/02
International Ban	19.98	19.98	20.10	19.93	0.40%	03/02
International Spe	27.25	27.25	27.48	26.97	2.62%	03/02
Internet Gold Gol	10.02	10.02	10.02	9.75	4.16%	03/02
Internet Initiative Japan	8.61	8.61	8.64	8.47	2.01%	03/02
Interphase Corp	5.25	5.25	5.38	5.12	1.94%	03/02
Intersections	12.73	12.73	12.73	12.30	2.66%	03/02
Intersil Corp	11.29	11.29	11.32	11.16	2.45%	03/02
Interval Leisure	14.15	14.15	14.39	14.13	1.07%	03/02
Intervest Bancsha	3.01	3.01	3.01	2.96	2.73%	03/02
inTest Corp	3.65	3.65	3.69	3.50	4.29%	03/02
Intevac	8.92	8.92	8.95	8.24	7.99%	03/02
INTL FCStone Inc	26.78	26.78	27.00	26.25	0.19%	03/02
IntriCon Corp	6.94	6.94	6.94	6.94	-0.14%	03/02
Intuit Inc	58.47	58.47	58.87	58.22	1.05%	03/02
Intuitive Surgical Inc	492.01	492.01	495.43	483.72	1.87%	03/02
Inventure Foods	4.00	4.00	4.10	4.00	-2.20%	03/02
Investors Bancorp	15.58	15.58	15.63	15.23	2.70%	03/02
Investors Real Es	7.79	7.79	7.80	7.69	1.43%	03/02
Investors Title C	41.25	41.25	41.25	41.20	2.18%	03/02
INX Inc	8.75	8.75	8.75	8.74	0.34%	30/12
iPass Inc	1.660	1.660	1.750	1.660	0.60%	03/02
IPC The Hospitali	33.78	33.78	34.10	33.50	0.84%	03/02
IPG Photonics Corp.	54.25	54.25	54.51	53.87	1.36%	03/02
IRIDEX Corp	3.93	3.93	3.95	3.91	0.26%	03/02
Iridium Communications	8.25	8.25	8.25	8.16	1.48%	03/02
IRIS International	10.61	10.61	10.69	10.43	2.02%	03/02
iRobot Corp	37.01	37.01	37.48	36.11	2.95%	03/02
Ironwood Pharmaceuticals	14.98	14.98	15.02	14.74	1.70%	03/02
iShares Nasdaq Biotech	120.64	120.64	121.32	119.73	1.20%	03/02
Isis Pharma	8.80	8.80	8.96	8.68	2.44%	03/02
Isle of Capri Cas	5.35	5.35	5.38	5.26	0.94%	03/02
Isramco Inc	85.80	85.80	85.80	85.80	-1.38%	02/02
ISTA Pharmaceuticals	8.22	8.22	8.23	8.07	0.49%	03/02
Itron Inc.	39.79	39.79	39.97	38.48	3.65%	03/02
Ituran Location a	13.73	13.73	13.97	13.48	2.46%	03/02
Ivanhoe Energy	1.000	1.000	1.005	0.983	2.04%	03/02
Ixia	14.55	14.55	14.59	13.15	14.21%	03/02
IXYS Corp	12.03	12.03	12.27	11.97	0.08%	03/02
J & J Snack Foods	52.87	52.87	53.62	52.52	1.21%	03/02
J. Alexanders Corp	6.68	6.68	6.70	6.57	-4.57%	03/02
J. W. Mays	15.50	15.50	15.50	15.50	0.06%	03/02
J.B. Hunt Transport Services Inc	51.51	51.51	52.19	51.38	0.66%	03/02
j2 Global	29.20	29.20	29.51	28.75	2.89%	03/02
JA Solar Holdings	1.73	1.73	1.83	1.73	-2.26%	03/02
Jacada Ltd	1.900	1.900	1.900	1.900	5.51%	01/02
Jack Henry & Asso	35.19	35.19	35.36	34.64	2.58%	03/02
Jack In The Box I	23.21	23.21	23.45	22.84	2.70%	03/02
Jacksonville Banc	3.10	3.10	3.10	3.10	-5.49%	03/02
Jacksonville Bancorp Inc	14.25	14.25	14.25	14.25	0.99%	26/01
JAKKS Pacific	15.92	15.92	16.01	15.64	2.84%	03/02
Jamba	1.670	1.670	1.690	1.610	1.83%	03/02
James River Coal	6.96	6.96	7.08	6.80	2.35%	03/02
Jazz Pharmaceuticals	48.01	48.01	48.55	47.42	0.48%	03/02
JDA Software Grou	27.02	27.02	27.25	25.98	5.03%	03/02
JDS Uniphase Corp	12.39	12.39	12.50	12.24	1.64%	03/02
Jefferson Bancsha	2.42	2.42	2.45	2.35	-3.20%	03/02
Jeffersonville Ba	11.36	11.36	11.36	10.61	7.17%	03/02
Jet Blue	6.23	6.23	6.33	6.13	2.38%	03/02
Jewett-Cameron Tr	9.00	9.00	9.00	8.97	1.93%	03/02
Jiayuan.com Inter	7.46	7.46	7.93	7.35	1.91%	03/02
Jingwei International	1.510	1.510	1.510	1.480	4.86%	03/02
Jinpan International	8.56	8.56	8.60	8.37	0.82%	03/02
Jive Software	17.09	17.09	17.64	15.19	14.78%	03/02
Joes Jeans Inc	0.709	0.709	0.720	0.672	2.75%	03/02
John B. Sanfilipp	10.17	10.17	10.20	9.88	-0.39%	03/02
Johnson Outdoors	18.54	18.54	18.60	17.39	7.67%	03/02
Jones Soda Co.	0.495	0.495	0.519	0.480	0.41%	03/02
Jos. A. Bank Clot	49.21	49.21	49.35	48.65	2.35%	03/02
K-Swiss Inc	3.68	3.68	3.78	3.64	2.22%	03/02
Kaiser Aluminum C	52.46	52.46	52.63	51.74	1.22%	03/02
Kaiser Federal Fi	13.25	13.25	13.25	13.17	0.38%	03/02
Kaman Corp	33.37	33.37	33.59	32.68	3.96%	03/02
Kandi Technolgies	3.31	3.31	3.50	3.31	-4.61%	03/02
Kansas City Life	34.22	34.22	34.75	33.57	2.39%	03/02
Kearny Financial	10.04	10.04	10.08	9.41	0.60%	03/02
Kelly Services (A)	15.01	15.01	15.76	14.75	6.68%	03/02
Kelly Services (B)	21.360	21.360	21.360	21.360	22.76%	02/02
Kensey Nash Corp	24.23	24.23	24.82	23.54	0.79%	03/02
Kent Financial Se	1.110	1.110	1.120	1.110	-1.78%	29/12
Kentucky First Fe	9.07	9.07	9.07	9.07	0.22%	03/02
Keryx Biopharmace	3.60	3.60	3.66	3.57	2.56%	03/02
Kewaunee Scientif	9.37	9.37	9.43	9.00	-0.85%	03/02
Key Technology	13.07	13.07	13.07	12.65	4.06%	03/02
Key Tronic Corp	9.00	9.00	9.05	8.67	-0.11%	03/02
Keynote Systems	19.59	19.59	19.81	19.18	3.16%	03/02
Kforce	13.36	13.36	13.42	12.26	6.28%	03/02
Kimball International	6.56	6.56	6.60	6.14	7.01%	03/02
Kingold Jewelry I	1.620	1.620	1.710	1.610	0.62%	03/02
Kingstone Compani	3.35	3.35	3.35	3.35	4.04%	02/02
Kingtone Wireless	0.420	0.420	0.420	0.400	1.94%	03/02
KiOR	12.66	12.66	12.87	12.51	-0.63%	03/02
Kips Bay Medical	1.500	1.500	1.530	1.500	-2.60%	03/02
Kirklands	17.05	17.05	17.24	16.77	2.83%	03/02
KIT digital	12.04	12.04	12.07	11.47	2.03%	03/02
KLA-Tencor Corporation	51.98	51.98	52.25	51.72	0.87%	03/02
KMG Chemicals	19.37	19.37	19.48	18.64	3.64%	03/02
Knightsbridge Tankers Ltd	14.98	14.98	15.00	14.89	0.81%	03/02
Knology	16.15	16.15	16.20	15.83	1.96%	03/02
Kona Grill	5.26	5.26	5.53	5.24	-2.77%	03/02
Kongzhong Corp	4.10	4.10	4.24	4.07	0.49%	03/02
Kopin Corp	4.00	4.00	4.01	3.99	0.76%	03/02
Koss Corp	5.66	5.66	5.67	5.56	-1.57%	03/02
Kratos Defense &	7.56	7.56	7.75	7.32	4.42%	03/02
KSW Inc	3.59	3.59	3.59	3.35	7.16%	03/02
Ku6 Media Co.	1.970	1.970	2.120	1.860	6.49%	03/02
Kulicke and Soffa	11.63	11.63	11.73	11.50	2.11%	03/02
KVH Industries	10.00	10.00	10.17	9.57	4.71%	03/02
L&L Energy	3.22	3.22	3.25	3.11	4.21%	03/02
L.B. Foster Compa	31.32	31.32	31.34	30.06	4.26%	03/02
LaCrosse Footwear	12.50	12.50	12.62	12.50	-2.80%	03/02
Lake Shore Bancor	9.60	9.60	9.60	9.60	-1.54%	02/02
Lakeland Bancorp	10.50	10.50	10.50	10.07	2.94%	03/02
Lakeland Financial	26.71	26.71	27.17	26.17	2.65%	03/02
Lakeland Industries	10.11	10.11	10.11	9.85	3.59%	03/02
Lakes Entertainment	2.050	2.050	2.130	2.040	0.99%	03/02
Lam Research Corp	44.19	44.19	45.01	44.09	-0.72%	03/02
Lamar Advertising Co	29.94	29.94	30.19	28.62	4.18%	03/02
Lancaster Colony	70.00	70.00	70.85	69.98	0.62%	03/02
Lance	23.48	23.48	23.83	23.45	0.04%	03/02
Landec Corp	6.52	6.52	6.56	6.35	2.84%	03/02
Landmark Bancorp	18.90	18.90	18.90	18.16	3.68%	03/02
Landstar System	52.12	52.12	52.75	52.10	0.99%	03/02
Lantronix	3.00	3.00	3.00	2.95	-0.33%	03/02
LaPorte Bancorp	8.20	8.20	8.20	7.92	3.38%	19/01
Lattice semiconductor	7.01	7.01	7.01	6.90	1.74%	03/02
Lawson Products	17.64	17.64	17.92	17.22	3.10%	03/02
Layne Christensen	25.50	25.50	25.63	24.67	4.42%	03/02
LCA-Vision Inc	5.49	5.49	5.80	5.28	3.98%	03/02
LCNB Corp	12.60	12.60	12.70	12.60	-0.79%	03/02
Le Gaga Holdings	4.17	4.17	4.24	4.15	1.46%	03/02
Leading Brands In	3.42	3.42	3.44	3.42	-4.47%	03/02
Leap Wireless Intl	9.45	9.45	9.66	9.01	5.82%	03/02
Learning Tree Int	6.28	6.28	6.47	5.95	6.08%	03/02
LeCroy Corp	11.04	11.04	11.18	10.84	1.28%	03/02
Legacy Reserves L	28.23	28.23	28.49	28.14	0.36%	03/02
Lexicon Pharmaceuticals	1.670	1.670	1.690	1.620	3.09%	03/02
LHC Group	16.28	16.28	16.40	15.79	3.89%	03/02
Liberty Global (B)	45.880	45.880	45.880	45.880	1.46%	26/01
Liberty Global (C)	45.51	45.51	45.68	45.11	0.95%	03/02
Liberty Global Inc	47.26	47.26	47.61	46.67	1.29%	03/02
Liberty Interacti	18.090	18.090	18.090	18.090	6.85%	03/02
Liberty Media Corp (A)	84.45	84.45	84.50	83.79	1.03%	03/02
Liberty Media Corp (B)	83.730	83.730	83.730	83.730	3.50%	01/02
Liberty Media Corp	18.14	18.14	18.31	17.88	3.66%	03/02
Life Partners Hol	4.83	4.83	4.99	4.82	0.42%	03/02
Life Technologies Corp	49.57	49.57	49.94	49.42	1.45%	03/02
LifePoint Hospita	41.35	41.35	41.73	40.97	1.70%	03/02
Lifetime Brands	12.49	12.49	12.60	12.06	3.48%	03/02
Lifeway Foods	9.59	9.59	9.59	9.19	3.34%	03/02
Ligand Pharmaceuticals	13.83	13.83	13.92	13.52	3.60%	03/02
Lightbridge Corp	2.46	2.46	2.52	2.37	3.36%	03/02
LightPath Technol	1.600	1.600	1.640	1.490	18.52%	03/02
Lihua International	6.63	6.63	6.77	6.37	4.41%	03/02
Lime Energy Co.	3.22	3.22	3.31	3.21	-2.42%	03/02
Limelight Network	3.46	3.46	3.47	3.35	3.90%	03/02
Limoneira Co	19.45	19.45	19.47	18.74	2.53%	03/02
Lincare Hldgs Inc	26.30	26.30	26.52	25.97	0.34%	03/02
Lincoln Education	9.60	9.60	9.70	9.33	3.11%	03/02
Lincoln Electric	45.40	45.40	45.59	44.00	3.44%	03/02
Linear Technology Corp	34.43	34.43	34.44	33.98	2.23%	03/02
Linktone Ltd	1.330	1.330	1.330	1.280	2.31%	03/02
Linn Energy	36.55	36.55	36.90	36.43	-1.03%	03/02
Lionbridge Techno	2.75	2.75	2.89	2.71	0.73%	03/02
Liquidity Service	40.17	40.17	40.40	39.15	2.06%	03/02
Littelfuse	53.72	53.72	54.46	52.41	2.89%	03/02
LiveDeal	4.93	4.93	5.28	4.77	-4.83%	03/02
LivePerson	12.66	12.66	12.94	12.36	3.77%	03/02
Lizhan Environmen	0.550	0.550	0.560	0.550	-16.65%	02/02
LJ International	2.310	2.310	2.360	2.310	0.87%	03/02
LKQ Corp	32.43	32.43	33.02	32.39	-0.73%	03/02
LMI Aerospace	20.37	20.37	20.74	20.35	1.60%	03/02
LML Payment Syste	2.80	2.80	2.91	2.75	-0.71%	03/02
LNB Bancorp	5.42	5.42	5.42	5.36	0.37%	03/02
Local.com Corp	2.75	2.75	2.88	2.60	-0.72%	03/02
LodgeNet Interact	3.44	3.44	3.60	3.33	0.29%	03/02
Logitech International S.A.	8.31	8.31	8.32	8.18	2.59%	03/02
LogMein	42.50	42.50	42.91	41.94	2.77%	03/02
LoJack Corp	3.33	3.33	3.35	3.31	-0.30%	03/02
LookSmart	1.400	1.400	1.480	1.370	-3.45%	03/02
LoopNet	16.40	16.40	16.43	16.19	1.99%	03/02
Loral Space and C	69.68	69.68	70.35	69.54	0.88%	03/02
Louisiana Bancorp	15.96	15.96	15.97	15.96	-1.05%	20/01
LPL Investment Ho	35.14	35.14	35.16	34.25	3.23%	03/02
LRAD Corp	1.500	1.500	1.510	1.470	-2.60%	03/02
LSB Financial Corp	16.76	16.76	16.76	16.28	2.01%	03/02
LSI Industries Inc	7.26	7.26	7.37	7.17	2.69%	03/02
LTX-Credence Corp	7.57	7.57	7.67	7.39	3.27%	03/02
Lufkin Industries	77.93	77.93	78.08	76.92	2.39%	03/02
lululemon athleti	64.58	64.58	64.80	64.00	1.62%	03/02
Luminex Corp	20.89	20.89	21.02	20.16	5.77%	03/02
Lumos Networks Co	16.23	16.23	16.44	15.65	3.91%	03/02
Luna Innovations	1.740	1.740	1.770	1.710	-0.57%	03/02
M B T Financial C	1.420	1.420	1.420	1.300	7.58%	03/02
Macatawa Bank Cor	3.00	3.00	3.04	2.79	0.33%	03/02
Mackinac Financial	5.43	5.43	5.45	5.43	0.93%	03/02
Magal Security Sy	3.87	3.87	4.12	3.74	-6.07%	03/02
Magellan Health S	48.64	48.64	49.87	48.55	-0.80%	03/02
Magellan Petroleu	0.980	0.980	0.980	0.930	2.08%	03/02
Magic Software En	6.84	6.84	6.84	6.21	10.14%	03/02
magicJack VocalTe	17.46	17.46	17.95	17.18	-0.46%	03/02
Magma Design Auto	7.16	7.16	7.16	7.15	0.14%	03/02
Magnetek	13.11	13.11	13.28	12.59	4.46%	03/02
Magyar Bancorp	4.32	4.32	5.74	4.32	-8.09%	03/02
Maiden Holdings	9.65	9.65	9.73	9.55	1.05%	03/02
MainSource Financial	9.99	9.99	10.00	9.94	0.20%	03/02
Majesco Entertainment	2.62	2.62	2.66	2.58	2.34%	03/02
MakeMusic	4.42	4.42	4.42	4.37	1.38%	03/02
MakeMyTrip Ltd	24.25	24.25	24.42	24.01	0.62%	03/02
Makita Corp	38.26	38.26	38.48	38.13	1.62%	03/02
MAKO Surgical Corp	35.87	35.87	36.69	34.75	-0.28%	03/02
Malvern Federal Bancorp	7.73	7.73	7.73	7.73	1.71%	03/02
Manhattan Associa	46.22	46.22	47.11	45.87	-1.03%	03/02
Manhattan Bridge	1.090	1.090	1.090	1.090	0.92%	02/02
Manitex International	6.13	6.13	6.13	5.93	3.55%	03/02
Mannatech	4.360	4.360	4.370	4.340	0.69%	03/02
MannKind Corp	2.17	2.17	2.26	2.14	-12.15%	03/02
ManTech International	36.88	36.88	37.20	36.60	1.12%	03/02
MAP Pharmaceuticals	14.98	14.98	15.00	14.40	5.94%	03/02
Marchex	4.52	4.52	4.57	4.35	0.44%	03/02
Marina Biotech	0.830	0.830	0.870	0.820	-4.71%	24/01
Marine Petroleum	25.34	25.34	25.34	25.34	1.16%	03/02
Market Leader	2.96	2.96	3.00	2.91	4.23%	03/02
MarketAxess Holdi	34.35	34.35	35.34	34.20	1.09%	03/02
Marlin Business S	14.70	14.70	14.70	14.59	1.03%	03/02
Marshall Edwards	1.050	1.050	1.090	1.050	0.95%	03/02
Marten Transport	22.30	22.30	22.68	22.10	1.69%	03/02
Martin Midstream	35.42	35.42	35.97	35.31	-0.67%	03/02
Marvell Technology Group Ltd	16.64	16.64	16.86	16.61	0.79%	03/02
Masimo Corp	22.71	22.71	22.85	22.25	2.37%	03/02
Material Sciences	8.07	8.07	8.16	8.06	0.87%	03/02
Matrix Service Co	12.53	12.53	12.63	12.14	3.81%	03/02
Mattel Inc	31.53	31.53	31.74	31.19	1.51%	03/02
Mattersight Corp	5.91	5.91	5.91	5.91	1.20%	03/02
Matthews Internat	33.78	33.78	34.34	33.75	0.27%	03/02
Mattress Firm Hol	30.97	30.97	32.59	30.88	-2.88%	03/02
Mattson Tech	2.870	2.870	3.000	2.760	-0.35%	03/02
Maxim Integrated Products Inc	27.74	27.74	27.88	27.28	2.10%	03/02
Maxwell Tech	20.89	20.89	20.99	20.69	0.10%	03/02
Maxygen	5.73	5.73	5.77	5.70	0.70%	03/02
Mayflower Bancorp	7.81	7.81	7.81	7.62	3.44%	01/02
MB Financial Inc	19.75	19.75	20.00	19.22	4.06%	03/02
McCormick & Schmick	8.76	8.76	8.76	8.75	0.23%	03/01
McGrath RentCorp	33.15	33.15	33.33	32.90	1.75%	03/02
MDC Partners Inc	14.46	14.46	14.50	13.42	8.72%	03/02
Meade Instruments	3.53	3.53	3.53	3.48	5.06%	02/02
Measurement Specialties	34.68	34.68	35.19	34.15	2.24%	03/02
Mecox Lane Ltd	1.460	1.460	1.460	1.350	6.57%	03/02
Medallion Financial	11.10	11.10	11.19	11.03	0.18%	03/02
MedAssets	12.10	12.10	12.16	11.60	4.31%	03/02
MedCath Corp	7.43	7.43	7.47	7.41	0.95%	03/02
Medical Action	5.95	5.95	6.13	5.91	-0.83%	03/02
MediciNova	2.250	2.250	2.430	2.050	-8.54%	03/02
Medidata Solution	21.83	21.83	21.88	21.11	4.15%	03/02
Medivation	73.93	73.93	74.37	70.62	5.22%	03/02
MEDIWARE Informat	13.35	13.35	13.39	13.33	0.53%	03/02
MedQuist Holdings	10.48	10.48	10.49	10.07	1.95%	24/01
Medtox Scientific	17.01	17.01	17.28	16.90	0.77%	03/02
MELA Sciences	4.48	4.48	4.54	4.32	0.90%	03/02
Melco Crown Enter	12.07	12.07	12.25	11.86	-0.41%	03/02
Mellanox Technolo	37.52	37.52	38.11	37.03	1.21%	03/02
Memorial Producti	17.95	17.95	18.30	17.85	-0.17%	03/02
MEMSIC	3.28	3.28	3.28	3.20	4.79%	03/02
Mentor Graphics	14.70	14.70	14.84	14.41	2.37%	03/02
MER Telemanagemen	1.730	1.730	1.730	1.640	7.45%	03/02
MercadoLibre	96.70	96.70	96.89	93.10	3.48%	03/02
Mercantile Bank	12.00	12.00	12.56	12.00	-1.72%	03/02
Mercer International	8.47	8.47	8.60	8.47	-0.59%	03/02
Merchants Bancsha	29.83	29.83	29.83	29.17	2.72%	03/02
Mercury Computer	14.51	14.51	14.72	14.33	3.35%	03/02
Merge Healthcare	6.02	6.02	6.11	5.89	2.56%	03/02
Meridian Bioscien	18.62	18.62	18.93	18.32	3.67%	03/02
Meridian Intersta	13.50	13.50	13.50	13.19	2.35%	03/02
Merit Medical Systems	14.41	14.41	14.41	14.19	1.91%	03/02
Merriman Holdings	0.98	0.98	1.07	0.98	-6.67%	22/11
Meru Networks	3.99	3.99	4.40	3.95	-6.12%	03/02
Merus Labs Intern	2.080	2.080	2.080	2.060	5.58%	03/02
Mesa Laboratories	45.72	45.72	46.28	45.50	1.04%	03/02
Meta Financial	18.28	18.28	18.28	18.28	2.93%	03/02
Metabolix	2.73	2.73	2.75	2.67	2.25%	03/02
Methanex Corp	29.06	29.06	29.25	28.46	2.29%	03/02
Metro Bancorp	11.65	11.65	11.72	11.22	3.56%	03/02
MetroCorp Bancsha	7.50	7.50	7.50	7.23	3.45%	03/02
MFRI	7.70	7.70	7.70	7.69	0.26%	03/02
MGE Energy Inc	46.11	46.11	46.67	45.92	0.24%	03/02
MGP Ingredients	6.68	6.68	6.68	6.17	8.09%	03/02
MHI Hospitality C	2.45	2.45	2.45	2.39	4.26%	03/02
Micrel	12.06	12.06	12.12	11.87	2.81%	03/02
Microchip Technology Inc	38.42	38.42	38.86	37.94	1.94%	03/02
MicroFinancial	7.05	7.05	7.06	6.92	2.92%	03/02
Micromet	10.94	10.94	10.97	10.93	-0.36%	03/02
Micron Technology Inc	7.95	7.95	7.97	7.75	2.98%	03/02
Micronetics	8.74	8.74	8.94	8.74	-1.58%	03/02
MICROS Systems	52.13	52.13	52.35	51.78	1.07%	03/02
Microsemi Corp	21.54	21.54	21.60	20.99	4.56%	03/02
Microsoft Corp	30.24	30.24	30.40	30.10	0.97%	03/02
MicroStrategy Inc	126.45	126.45	127.70	125.02	2.29%	03/02
Microvision	0.445	0.445	0.510	0.400	7.23%	03/02
Mid Penn Bancorp	8.67	8.67	8.67	8.01	9.75%	03/02
Mid-Con Energy Pa	22.48	22.48	22.48	20.80	8.08%	03/02
Middleburg Financial	15.14	15.14	15.40	15.14	0.93%	03/02
Middlesex Water	19.31	19.31	19.59	19.16	1.26%	03/02
MidWest One Financial	16.70	16.70	16.77	16.55	1.58%	03/02
MIND C.T.I. Ltd	2.450	2.450	2.500	2.380	3.38%	03/02
Mindspeed Technol	6.87	6.87	7.27	6.61	-4.45%	03/02
MIPS Technologies	6.45	6.45	6.65	6.28	-0.77%	03/02
MISONIX	1.60	1.60	1.90	1.60	-15.34%	03/02
Mission NewEnergy	0.96	0.96	1.25	0.94	-12.73%	03/02
Mission West Prop	10.30	10.30	10.35	9.70	5.53%	03/02
Mitcham Industries	22.99	22.99	22.99	21.81	5.94%	03/02
Mitek Systems	8.72	8.72	8.84	8.20	6.21%	03/02
Mitel Networks Co	3.16	3.16	3.16	3.14	0.96%	03/02
Mitsui & Company Ltd	346.11	346.11	346.11	346.11	0.00%	03/02
MKS Instruments	32.17	32.17	32.70	31.98	1.48%	03/02
Mobile Mini	22.44	22.44	23.00	22.39	1.58%	03/02
MOCON	16.02	16.02	16.18	15.98	0.31%	03/02
MOD-PAC CORP.	6.41	6.41	6.62	6.41	-2.44%	03/02
ModusLink Global	5.95	5.95	5.99	5.83	1.36%	03/02
Molex Inc	27.46	27.46	27.61	27.01	2.65%	03/02
Molex Inc	22.88	22.88	22.99	22.30	3.34%	03/02
Momenta Pharmaceuticals	16.55	16.55	16.81	16.34	2.16%	03/02
Monarch Casino & Resort	11.34	11.34	11.40	11.03	2.72%	03/02
Monarch Community	1.200	1.200	1.200	1.190	6.19%	03/02
Monarch Financial	8.48	8.48	8.48	8.05	3.41%	03/02
Monolithic Power	17.04	17.04	17.19	16.78	2.77%	03/02
Monotype Imaging	15.83	15.83	16.14	15.58	1.67%	03/02
Monro Muffler	44.25	44.25	44.85	43.94	1.56%	03/02
Morgans Hotel	5.95	5.95	6.01	5.80	2.59%	03/02
Morningstar	60.88	60.88	60.89	60.11	1.87%	03/02
MoSys	4.44	4.44	4.45	4.28	3.26%	03/02
Motorcar Parts of America	6.75	6.75	6.93	6.66	1.81%	03/02
Motricity	1.280	1.280	1.290	1.010	33.33%	03/02
MSB Financial Corp	5.33	5.33	5.49	5.33	1.52%	03/02
MTR Gaming Group	2.600	2.600	2.690	2.520	2.36%	03/02
MTS Systems Corp	49.64	49.64	49.74	48.79	4.81%	03/02
Multi-Color Corp	23.13	23.13	23.19	22.22	3.03%	03/02
Multi-Fineline El	27.14	27.14	27.33	26.06	6.93%	03/02
Multiband Corp	3.50	3.50	3.52	3.49	0.29%	03/02
Multimedia Games	10.42	10.42	10.82	10.37	-0.76%	03/02
MutualFirst Financial	9.13	9.13	9.25	9.09	2.01%	03/02
MWI Veterinary Su	86.37	86.37	88.04	85.87	0.16%	03/02
Mylan Inc	22.44	22.44	22.47	22.03	3.13%	03/02
MYR Group	22.10	22.10	22.48	21.35	3.85%	03/02
Myrexis	2.76	2.76	2.80	2.74	0.36%	03/02
Myriad Genetics	23.84	23.84	24.14	23.77	0.76%	03/02
Nabi Pharmaceuticals	1.860	1.860	1.890	1.850	-1.06%	03/02
Nanometrics Incor	20.72	20.72	20.99	20.66	-0.19%	03/02
Nanophase Technol	0.650	0.650	0.650	0.583	8.33%	03/02
Nanosphere	2.030	2.030	2.110	1.990	-1.93%	03/02
NAPCO Security Te	2.86	2.86	2.93	2.84	-0.69%	03/02
NASB Financial Inc	12.36	12.36	12.43	12.30	-0.32%	03/02
Nasdaq OMX Group	25.07	25.07	25.19	24.92	1.66%	03/02
Nash-Finch Compan	29.29	29.29	29.35	28.97	1.67%	03/02
Nathans Famous	20.99	20.99	21.01	20.93	0.72%	03/02
National American	7.40	7.40	7.59	7.40	1.65%	03/02
National Bankshar	31.16	31.16	31.16	29.50	6.09%	03/02
National Beverage	16.94	16.94	17.01	16.86	-0.18%	03/02
National CineMedi	14.30	14.30	14.32	14.00	2.14%	03/02
National Instrume	27.33	27.33	27.50	26.91	2.44%	03/02
National Intersta	27.09	27.09	27.23	26.97	1.08%	03/02
National Penn Ban	9.24	9.24	9.29	9.14	3.01%	03/02
National Research	43.00	43.00	43.98	39.89	8.64%	03/02
National Security	9.93	9.93	10.00	9.93	0.30%	02/02
National Technica	5.12	5.12	5.29	5.04	2.40%	03/02
National Western	153.50	153.50	154.00	152.84	1.66%	03/02
Natural Alternati	9.21	9.21	9.21	9.12	0.11%	03/02
Natures Sunshine	15.87	15.87	15.99	15.33	3.79%	03/02
Natus Medical Inc	11.50	11.50	11.99	11.47	0.09%	03/02
Naugatuck Valley	7.10	7.10	7.10	7.10	-1.53%	02/02
Nautilus Marine A	9.59	9.59	9.59	9.59	-0.10%	03/02
Navarre Corp	1.530	1.530	1.530	1.500	4.08%	03/02
NB&T FINANCIAL GR	20.05	20.05	20.51	20.05	-2.62%	03/02
NBT Bancorp Inc	23.38	23.38	23.50	22.95	1.74%	03/02
NCI	7.43	7.43	7.65	7.38	-1.33%	03/02
Nektar Therapeutics	7.17	7.17	7.26	6.99	3.61%	03/02
Neogen Corp	34.59	34.59	34.61	33.64	3.70%	03/02
Neptune Tech	2.49	2.49	2.62	2.46	-1.58%	03/02
Net 1 UEPS Techno	11.08	11.08	11.13	10.95	1.65%	03/02
Net Servi	12.60	12.60	12.97	12.33	-2.85%	03/02
Netease.com	50.26	50.26	50.71	50.14	0.67%	03/02
Netflix, inc.	126.45	126.45	127.45	123.36	1.96%	03/02
NETGEAR	43.18	43.18	43.44	40.09	7.92%	03/02
Netlist	3.43	3.43	3.56	3.25	6.85%	03/02
NetLogic Microsys	49.80	49.80	49.86	49.78	-0.02%	03/02
NetScout Systems	20.93	20.93	21.30	20.89	1.31%	03/02
NetSol Tech	0.650	0.650	0.670	0.635	2.36%	03/02
NetSpend Holdings	8.87	8.87	9.11	8.69	-0.78%	03/02
NetApp Inc	40.35	40.35	41.13	39.64	2.33%	03/02
Network Engines	1.350	1.350	1.390	1.350	-0.74%	03/02
Network Equipment	1.090	1.090	1.210	1.090	-8.40%	03/02
Neurocrine Biosci	9.48	9.48	9.97	9.40	-3.17%	03/02
NeurogesX	1.050	1.050	1.070	1.010	0.95%	03/02
NeuroMetrix	1.340	1.340	1.450	1.340	-0.74%	03/02
Neutral Tandem	12.69	12.69	12.87	12.30	3.42%	03/02
New Century Banco	2.32	2.32	2.32	2.22	1.31%	03/02
New England Bancs	10.14	10.14	10.17	10.14	-0.39%	02/02
New Frontier Medi	1.110	1.110	1.150	1.090	2.78%	03/02
New Hampshire Thr	12.00	12.00	12.19	11.87	0.08%	03/02
New York Mortgage	7.07	7.07	7.14	7.03	-0.42%	03/02
NewBridge Bancorp	4.05	4.05	4.05	3.98	2.79%	03/02
NewLead Holdings	0.510	0.510	0.510	0.510	-10.51%	03/02
NewLink Genetics	6.97	6.97	7.11	6.96	1.01%	03/02
Newport Bancorp	12.85	12.85	12.86	12.85	-0.31%	03/02
Newport Corp	19.49	19.49	19.49	19.29	2.31%	03/02
News Corp.	19.28	19.28	19.33	19.13	1.80%	03/02
News Corp	19.96	19.96	19.99	19.74	1.78%	03/02
NewStar Financial	10.35	10.35	10.41	9.99	4.65%	03/02
Newtek Business S	1.200	1.200	1.210	1.200	-0.83%	03/02
Nexstar Broadcast	8.50	8.50	8.51	8.42	-0.12%	03/02
Nexxus Lighting	0.870	0.870	0.870	0.860	-0.06%	03/02
NF Energy Saving	0.580	0.580	0.580	0.580	1.75%	03/02
NIC Inc	11.92	11.92	12.30	11.25	-1.81%	03/02
NICE-Systems Ltd	36.73	36.73	36.80	36.32	1.91%	03/02
Nicholas Financial	13.90	13.90	13.93	13.47	3.81%	03/02
NII Holdings, Inc	22.95	22.95	23.35	22.50	1.59%	03/02
Ninetowns Internet Tech	1.290	1.290	1.290	1.290	-0.01%	03/02
NN	9.05	9.05	9.29	8.98	1.23%	03/02
Nobility Homes	5.99	5.99	6.05	5.89	-1.80%	03/02
Nordson Corp	47.90	47.90	47.96	46.73	3.03%	03/02
Nortech Systems I	3.77	3.77	4.20	3.77	-3.08%	02/02
Nortek Inc	28.01	28.01	28.01	27.00	5.90%	03/02
North Central Ban	20.00	20.00	20.00	20.00	5.32%	03/02
North Valley Banc	10.15	10.15	10.15	10.15	-0.29%	03/02
Northeast Bancorp	12.94	12.94	12.94	12.94	-0.08%	03/02
Northeast Communications	6.73	6.73	6.89	6.40	4.34%	03/02
Northern States	0.710	0.710	0.710	0.710	1.43%	03/02
Northern Technolo	14.95	14.95	14.95	14.74	0.61%	03/02
Northern Trust Corp (IL)	44.09	44.09	44.25	43.06	3.99%	03/02
Northfield Bancor	15.55	15.55	15.75	14.70	3.46%	03/02
Northrim BanCorp	19.97	19.97	20.05	19.93	-0.50%	03/02
Northwest Bancsha	12.82	12.82	12.92	12.66	1.99%	03/02
Northwest Pipe Co	23.93	23.93	24.10	23.07	4.27%	03/02
Norwood Financial	26.40	26.40	26.45	26.40	1.27%	03/02
Nova Measuring In	8.93	8.93	9.11	8.84	2.17%	03/02
Novatel Wireless	3.28	3.28	3.29	3.02	9.33%	03/02
Novavax	1.490	1.490	1.510	1.440	1.36%	03/02
Novellus Systems Inc	48.99	48.99	49.90	48.86	-0.71%	03/02
Novogen Ltd	0.401	0.401	0.460	0.401	-12.85%	30/12
NPS Pharmaceuticals	7.99	7.99	8.14	7.76	3.77%	03/02
NTELOS Holdings C	24.00	24.00	24.13	23.63	2.17%	03/02
Nuance Communications	29.42	29.42	29.92	29.29	1.66%	03/02
Numerex Corp	9.05	9.05	9.15	8.88	1.12%	03/02
NuPathe Inc	2.210	2.210	2.280	2.210	0.91%	03/02
Nutraceutical Int	14.00	14.00	14.08	13.25	6.06%	03/02
Nutrisystems	11.53	11.53	11.67	11.48	1.14%	03/02
NuVasive	17.16	17.16	17.47	17.11	1.18%	03/02
NVE Corp	57.97	57.97	58.30	57.29	2.02%	03/02
Nvidia Corp	15.82	15.82	15.95	15.71	2.16%	03/02
NXP Semiconductors	22.75	22.75	23.03	22.32	3.15%	03/02
NxStage Medical	19.11	19.11	19.22	18.76	1.76%	03/02
Nymox Pharmaceuticals	8.82	8.82	8.93	8.50	1.50%	03/02
O2Micro International	5.14	5.14	5.15	4.99	3.01%	03/02
Oak Ridge Financial	2.90	2.90	3.06	2.90	13.73%	03/02
Oak Valley Bancor	6.99	6.99	6.99	6.79	3.25%	02/02
OBA Financial	14.16	14.16	14.25	14.16	-0.28%	03/02
Obagi Medical	10.79	10.79	10.87	10.61	2.76%	03/02
Ocean Bio-Chem	2.30	2.30	2.33	2.28	1.77%	03/02
Ocean Power Tech	3.34	3.34	3.47	2.96	14.78%	03/02
Ocean Rig UDW	13.65	13.65	13.71	12.63	8.76%	17/01
Ocean Rig UDW Inc	15.48	15.48	15.49	14.85	3.13%	03/02
Ocean Shore	10.78	10.78	10.78	10.50	0.56%	03/02
OceanFirst Financial	14.28	14.28	14.52	13.94	1.85%	03/02
OCharleys Inc	6.92	6.92	6.95	6.75	2.52%	03/02
Oclaro	4.80	4.80	4.81	4.46	6.67%	03/02
Oconee Federal	11.70	11.70	11.70	11.70	2.63%	31/01
Oculus Innovative	1.030	1.030	1.090	1.030	-1.90%	03/02
OCZ Technology Gr	9.35	9.35	9.53	8.18	14.02%	03/02
Odyssey Marine Ex	3.45	3.45	3.75	3.42	-6.50%	03/02
Ohio Legacy Corp	1.000	1.000	1.000	1.000	7.53%	01/02
Ohio Valley Banc	18.83	18.83	18.83	18.40	0.16%	03/02
Old Dominion Frei	44.64	44.64	44.95	43.75	2.43%	03/02
Old Line Bancshar	7.91	7.91	7.91	7.91	-9.18%	03/02
Old Point Financial	10.17	10.17	10.25	10.17	0.79%	03/02
Old Second Bancor	1.260	1.260	1.290	1.210	5.00%	03/02
Olympic Steel	27.48	27.48	28.23	27.13	3.08%	03/02
Omega Flex	16.93	16.93	17.00	16.50	2.98%	03/02
Omeros Corp	5.90	5.90	5.92	5.82	0.34%	03/02
OmniAmerican Banc	16.90	16.90	17.10	16.72	0.90%	03/02
Omnicell	16.49	16.49	16.51	15.91	5.57%	03/02
OmniVision Techno	15.77	15.77	15.83	15.25	3.07%	03/02
On Assignment	12.19	12.19	12.27	11.55	7.69%	03/02
ON Semiconductor	9.24	9.24	9.28	9.10	1.99%	03/02
On Track Innovati	1.280	1.280	1.320	1.260	0.78%	03/02
OncoGenex Pharmaceuticals	14.25	14.25	14.60	14.09	-0.28%	03/02
Oncolytics Biotec	5.46	5.46	5.83	5.21	-2.15%	03/02
Oncothyreon	7.91	7.91	8.05	7.70	3.13%	03/02
Oneida Financial	9.55	9.55	9.60	9.50	-0.52%	03/02
Online Resources	2.85	2.85	2.85	2.80	2.89%	03/02
Onstream Media Co	0.655	0.655	0.660	0.651	-5.07%	03/02
Onvia	3.14	3.14	3.14	3.07	3.97%	03/02
ONYX Pharmaceuticals	42.63	42.63	43.58	42.24	-0.76%	03/02
Open Text Corp	60.81	60.81	61.04	59.62	0.76%	03/02
OpenTable	52.00	52.00	52.07	48.20	3.16%	03/02
Openwave Systems	2.090	2.090	2.140	2.060	-0.95%	03/02
Opexa Therapeutics	0.955	0.955	1.000	0.930	-3.54%	03/02
Oplink Communications	18.94	18.94	19.22	18.79	-0.73%	03/02
OPNET Tech	37.36	37.36	37.80	36.94	2.05%	03/02
Opnext	1.210	1.210	1.250	1.180	3.42%	03/02
Optibase Ltd	1.070	1.070	1.070	1.070	0.94%	03/02
Optical Cable Cor	3.45	3.45	3.54	3.40	-2.54%	03/02
Optimer Pharmaceuticals	13.21	13.21	13.40	13.11	-0.30%	03/02
OptimumBank Holdi	0.620	0.620	0.692	0.620	-16.23%	03/02
Oracle Corp	29.11	29.11	29.23	28.79	1.04%	03/02
OraSure Tech	11.35	11.35	11.50	11.27	1.07%	03/02
ORBCOMM Inc	3.56	3.56	3.60	3.49	1.14%	03/02
Orbit International	3.92	3.92	3.94	3.82	-1.79%	03/02
Orbotech Ltd	11.00	11.00	11.12	10.81	1.95%	03/02
ORCH	0.000	0.000	0.000	0.000	0.00%	30/11
Orckit Communications	0.794	0.794	0.794	0.770	0.53%	02/02
O'Reilly Automotive Inc	82.83	82.83	83.69	82.26	1.58%	03/02
Orexigen Therapeutics	2.760	2.760	2.830	2.740	0.36%	03/02
Origin Agritech L	2.54	2.54	2.54	2.50	1.60%	03/02
Oritani Financial	13.45	13.45	13.58	13.39	1.36%	03/02
Orrstown Financial	7.70	7.70	7.70	7.48	2.67%	03/02
Orthofix Internat	41.25	41.25	41.32	40.35	1.48%	03/02
OSI Systems	56.83	56.83	57.00	56.30	2.89%	03/02
Osiris Therapeutics	5.95	5.95	5.98	5.76	1.88%	03/02
Ossen Innovation	1.160	1.160	1.160	1.100	5.45%	03/02
Otter Tail Corp	22.45	22.45	22.56	22.07	1.63%	03/02
Outdoor Channel H	7.39	7.39	7.39	7.19	3.65%	03/02
Overland Storage	2.03	2.03	2.10	2.01	1.50%	03/02
Overstock.com	7.05	7.05	7.19	6.93	2.17%	03/02
OXiGENE	1.090	1.090	1.120	1.070	2.83%	03/02
Oxygen Biotherape	2.100	2.100	2.210	2.040	3.96%	03/02
OYO Geospace Corp	101.22	101.22	104.30	95.25	10.67%	03/02
P & F Industries	4.00	4.00	4.00	3.99	0.76%	03/02
P.A.M. Transportation	10.50	10.50	10.67	10.35	-0.76%	03/02
P.F.Changs China	34.50	34.50	34.71	33.75	3.57%	03/02
PACCAR Inc	44.25	44.25	44.47	43.77	2.34%	03/02
Pacer International	6.20	6.20	6.24	5.99	2.48%	03/02
Pacific Bioscienc	4.83	4.83	4.98	4.74	4.77%	03/02
Pacific Capital B	28.77	28.77	28.93	28.54	1.55%	03/02
Pacific Continent	9.00	9.00	9.20	8.93	-0.22%	03/02
Pacific Ethanol	1.090	1.090	1.110	1.080	0.92%	03/02
Pacific Mercantil	3.90	3.90	3.90	3.67	4.28%	03/02
Pacific Premier	7.60	7.60	7.72	7.50	-1.30%	03/02
Pacific Sunwear	1.850	1.850	1.880	1.830	-0.54%	03/02
Pacira Pharmaceuticals	10.72	10.72	11.14	10.68	-1.56%	03/02
PacWest Bancorp	22.22	22.22	22.49	22.13	0.73%	03/02
Pain Therapeutics	4.29	4.29	4.34	4.21	2.88%	03/02
Palmetto Bancshar	5.50	5.50	5.55	5.50	-0.18%	02/02
Palomar Medical	9.12	9.12	9.42	9.01	-1.30%	03/02
Pan American Silver Corp	24.02	24.02	24.19	23.37	-0.04%	03/02
Panera Bread Company	154.96	154.96	155.86	151.38	3.08%	03/02
Pansoft Company	3.180	3.180	3.180	3.180	-0.62%	03/02
Papa Johns International	40.43	40.43	40.54	39.91	2.30%	03/02
Parametric Techno	25.94	25.94	26.03	25.80	1.25%	03/02
PAREXEL International	24.79	24.79	25.04	24.50	0.24%	03/02
Park Sterling Bank	4.74	4.74	4.84	4.63	3.27%	03/02
Park-Ohio Holding	20.28	20.28	20.54	20.16	-0.05%	03/02
Parke Bancorp	6.20	6.20	6.36	5.94	-2.05%	03/02
ParkerVision	0.810	0.810	0.810	0.800	-0.01%	03/02
Parkvale Financial	24.58	24.58	24.62	24.14	-0.12%	30/12
Parlux Fragrances	5.32	5.32	5.32	5.23	0.57%	03/02
Partner Communications	8.81	8.81	8.91	8.71	1.15%	03/02
Pathfinder Bancor	9.330	9.330	9.330	9.330	-1.79%	03/02
Patrick Industries	6.20	6.20	6.73	6.13	3.33%	03/02
Patriot National	1.880	1.880	1.880	1.870	1.62%	03/02
Patriot Transport	24.26	24.26	24.26	21.57	14.65%	03/02
Patterson Cos Inc	32.64	32.64	32.88	32.24	1.02%	03/02
Patterson Uti Energy Inc	18.53	18.53	19.12	18.23	-0.80%	03/02
Paulson Capital	0.600	0.600	0.600	0.600	-7.69%	31/01
Paychex Inc	31.95	31.95	32.24	31.93	1.11%	03/02
PC Connection	10.31	10.31	11.08	9.19	-19.01%	03/02
PC Mall	6.30	6.30	6.39	6.30	-1.10%	03/02
PC-Tel	7.59	7.59	7.64	7.49	1.20%	03/02
PDF Solutions	6.66	6.66	6.69	6.53	3.90%	03/02
PDI	6.50	6.50	6.70	6.50	-0.15%	03/02
Pdl Biopharma Inc	6.48	6.48	6.53	6.47	0.62%	03/02
Peapack-Gladstone	11.78	11.78	11.78	11.67	1.99%	03/02
Peerless Systems	3.95	3.95	4.00	3.90	-1.25%	03/02
Peets Coffee & Tea	67.24	67.24	67.70	63.34	8.29%	03/02
Pegasystems Inc	29.07	29.07	29.18	28.82	2.00%	03/02
Pendrell Corp	2.70	2.70	2.80	2.69	-0.37%	03/02
Penford Corp	5.63	5.63	5.88	5.58	-1.75%	03/02
Penn National Gam	41.22	41.22	41.60	40.41	2.68%	03/02
Pennichuck Corp	29.00	29.00	29.01	28.99	0.03%	24/01
Penns Woods Banco	41.00	41.00	41.00	40.52	1.26%	03/02
Penson Worldwide	1.640	1.640	1.670	1.580	1.86%	03/02
Peoples Bancorp	6.90	6.90	6.90	6.25	8.49%	03/02
Peoples Bancorp Inc	16.88	16.88	17.24	16.60	1.56%	03/02
Peoples Education	0.850	0.850	0.850	0.850	6.25%	01/02
Peoples Federal	15.00	15.00	15.00	14.82	2.39%	03/02
Peoples Financial	11.01	11.01	11.01	10.55	-0.27%	02/02
Peoples United	12.59	12.59	12.59	12.39	2.52%	03/02
Perceptron	5.46	5.46	5.52	5.46	0.74%	03/02
Peregrine Pharmaceuticals	1.010	1.010	1.050	1.000	1.00%	03/02
Perfect world co.	12.20	12.20	12.24	11.63	6.27%	03/02
Perficient	12.15	12.15	12.31	11.82	3.58%	03/02
Performance Tech	1.840	1.840	1.850	1.790	2.22%	03/02
Perfumania	9.81	9.81	10.02	9.80	-1.21%	03/02
Pericom semiconductor	8.54	8.54	8.58	8.16	5.17%	03/02
Perion Network	5.33	5.33	5.59	5.28	-3.44%	03/02
Perma-Fix Environ	1.600	1.600	1.630	1.600	-0.62%	03/02
Perrigo Company	93.66	93.66	95.46	92.68	0.57%	03/02
Perry Ellis International	16.76	16.76	16.82	15.93	6.35%	03/02
Pervasive Software	5.55	5.55	5.59	5.45	0.54%	03/02
PetMed Express	12.62	12.62	12.86	12.61	-0.79%	03/02
Petroleum Develop	31.65	31.65	32.09	31.58	0.57%	03/02
Petsmart Inc	53.77	53.77	54.07	53.55	0.98%	03/02
PFSweb	2.86	2.86	3.20	2.86	-4.35%	03/02
PGT	1.490	1.490	1.490	1.400	4.93%	03/02
Pharmacyclics	19.30	19.30	20.45	19.04	2.55%	03/02
Pharmasset	136.96	136.96	137.00	136.95	0.01%	17/01
PHAZAR CORP	2.46	2.46	2.53	2.40	-2.77%	03/02
PHI	24.26	24.26	24.26	24.00	1.08%	03/02
PHI (Non-Voting)	25.75	25.75	26.38	25.56	0.74%	03/02
PhotoMedex	13.35	13.35	13.50	13.16	1.52%	03/02
Photronics	7.49	7.49	7.50	7.31	2.74%	03/02
Physicians Formul	3.05	3.05	3.09	3.05	0.99%	03/02
PICO Holdings Inc	24.46	24.46	24.79	23.31	5.98%	03/02
Pinnacle Airlines	1.110	1.110	1.190	1.060	0.91%	03/02
Pinnacle Financial	17.48	17.48	17.68	17.36	0.87%	03/02
Pixelworks	2.35	2.35	2.35	2.31	-0.42%	03/02
Pizza Inn Holding	5.57	5.57	5.57	5.47	0.36%	03/02
Planar Systems	2.210	2.210	2.300	2.210	-2.21%	03/02
Plexus Corp	38.00	38.00	38.36	37.43	2.54%	03/02
Plug Power	2.02	2.02	2.04	1.98	1.00%	03/02
Plumas Bancorp	2.08	2.08	2.08	2.08	-4.15%	02/02
Pluristem Therapeutics	2.60	2.60	2.60	2.52	1.96%	03/02
PLX Technology	3.24	3.24	3.29	3.20	0.62%	03/02
PMC	6.85	6.85	6.94	6.78	1.78%	03/02
PMFG	27.30	27.30	27.40	26.48	3.02%	03/02
Poage Bankshares	11.59	11.59	11.59	11.59	0.35%	03/02
Point.360	1.150	1.150	1.150	1.120	11.65%	03/02
Pointer Telocatio	3.12	3.12	3.12	3.12	2.30%	03/02
Points International	8.70	8.70	8.82	8.50	1.52%	03/02
PokerTek	0.640	0.640	0.670	0.620	-3.03%	03/02
Polycom	20.78	20.78	20.99	20.41	2.47%	03/02
Poniard Pharmaceuticals	2.14	2.14	2.43	2.06	-14.74%	30/12
Pool Corp	35.15	35.15	36.00	35.14	0.66%	03/02
Pope Resources	44.02	44.02	44.63	44.02	1.59%	03/02
Popular	1.750	1.750	1.750	1.610	9.37%	03/02
Porter Bancorp	2.11	2.11	2.11	2.05	-1.40%	03/02
Portfolio Recover	69.77	69.77	70.10	68.44	3.70%	03/02
PostRock Energy	3.44	3.44	3.44	3.35	0.58%	03/02
Potlatch Corp	31.07	31.07	31.16	30.68	1.90%	03/02
Powell Industries	37.16	37.16	37.21	36.21	3.42%	03/02
Power Integration	39.47	39.47	39.97	37.79	6.50%	03/02
Power-One	5.28	5.28	5.41	4.51	16.81%	03/02
PowerSecure Inter	6.23	6.23	6.33	6.14	2.98%	03/02
PowerShares QQQ	62.02	62.02	62.11	61.69	1.34%	03/02
Powerwave Technol	1.92	1.92	1.97	1.89	4.92%	03/02
Pozen	4.74	4.74	4.80	4.61	4.18%	03/02
Prana Biotechnolo	1.780	1.780	1.820	1.750	1.71%	03/02
Preferred Bank	9.21	9.21	9.45	8.91	2.91%	03/02
Preformed Line Pr	70.34	70.34	70.50	68.50	3.75%	03/02
Premier Exhibitions	2.40	2.40	2.41	2.36	0.21%	03/02
Premier Financial	6.35	6.35	6.35	5.96	7.45%	03/02
Premierwest Bancorp	1.070	1.070	1.070	1.040	4.90%	03/02
Presidential Life	12.10	12.10	12.14	12.00	2.11%	03/02
Presstek	0.580	0.580	0.581	0.550	3.57%	03/02
Pressure BioScien	0.760	0.760	0.800	0.740	-4.76%	03/02
PRGX Global	6.15	6.15	6.18	6.01	1.49%	03/02
Priceline.com Inc	546.98	546.98	548.87	537.77	2.46%	03/02
PriceSmart	66.01	66.01	67.99	65.88	-1.35%	03/02
Prime Acquisition	9.700	9.700	9.700	9.700	1.04%	02/02
PrimeEnergy Corp	22.81	22.81	23.00	22.81	2.47%	03/02
Primo Water Corp	3.08	3.08	3.13	2.96	2.67%	03/02
Primoris Services	16.55	16.55	16.55	16.27	2.22%	03/02
Princeton Nationa	1.480	1.480	1.520	1.450	-3.27%	03/02
Princeton Review Inc	0.100	0.100	0.110	0.100	5.26%	03/02
PrivateBancorp	14.91	14.91	15.19	14.72	2.69%	03/02
Pro-Dex	2.90	2.90	2.99	2.79	4.32%	03/02
Procera Networks Inc	17.78	17.78	17.94	17.55	1.31%	03/02
Progenics Pharmaceuticals	10.03	10.03	10.46	9.94	-1.57%	03/02
Progress Software	23.75	23.75	23.99	23.40	3.44%	03/02
ProPhase Labs	1.150	1.150	1.150	1.150	-3.36%	03/02
Prospect Capital	10.65	10.65	10.68	10.56	0.95%	03/02
Providence and Worcester	11.75	11.75	11.75	11.73	0.09%	03/02
Provident Financial Holdings	9.55	9.55	9.55	9.55	-0.31%	03/02
PRSP	0.000	0.000	0.000	0.000	0.00%	30/11
Prudential Bancor	5.23	5.23	5.70	5.23	-2.97%	02/02
PSB Holdings	4.51	4.51	4.51	4.51	0.22%	03/02
pSivida Corp	1.280	1.280	1.360	1.200	3.23%	03/02
PSS World Medical	25.86	25.86	25.91	25.26	3.11%	03/02
Psychemedics Corp	9.66	9.66	9.79	9.61	0.42%	03/02
Pulaski Financial	7.49	7.49	7.53	7.34	1.35%	03/02
PURE Bioscience	0.410	0.410	0.450	0.410	-2.61%	03/02
Pure Cycle Corp	2.760	2.760	2.950	2.700	0.73%	03/02
Pvf Capital Corp	1.580	1.580	1.590	1.520	3.95%	03/02
QAD Inc (A)	14.15	14.15	14.21	13.69	2.76%	03/02
QAD Inc (B)	13.99	13.99	14.47	13.53	4.33%	03/02
QC Holdings	3.50	3.50	3.64	3.49	2.94%	03/02
QCR Holdings	9.20	9.20	9.38	9.19	-1.08%	03/02
Qiagen N.V.	15.91	15.91	16.09	15.86	-0.25%	03/02
Qiao Xing Univers	0.760	0.760	0.775	0.752	-1.30%	03/02
QKL Stores	0.860	0.860	0.910	0.840	-3.37%	03/02
Qlik Technologies	29.34	29.34	29.82	29.19	0.27%	03/02
QLogic Corp	17.63	17.63	17.72	17.20	2.62%	03/02
QLT Inc	7.16	7.16	7.16	7.01	1.27%	03/02
QUALCOMM Inc	61.06	61.06	61.31	60.64	0.54%	03/02
Quality Distribut	11.93	11.93	12.12	11.90	-0.58%	03/02
Quality Systems	42.47	42.47	42.58	41.86	1.85%	03/02
Qualstar Corp	1.800	1.800	1.810	1.800	0.56%	03/02
Quantum Fuel Sys	1.050	1.050	1.130	1.010	-3.67%	03/02
Quest Software	21.55	21.55	21.79	21.29	2.38%	03/02
Questcor Pharmaceuticals	36.61	36.61	37.44	32.83	4.35%	03/02
QuickLogic Corp.	3.01	3.01	3.08	2.84	5.99%	03/02
Quidel Corp	14.64	14.64	14.77	14.62	0.90%	03/02
QuinStreet	10.21	10.21	10.29	9.98	2.92%	03/02
R.G. Barry Corp	12.73	12.73	12.73	12.20	3.58%	03/02
Rada Electronics	2.100	2.100	2.100	2.070	-0.47%	03/02
Radcom Ltd	4.41	4.41	4.57	4.36	-2.00%	03/02
Radio One (A)	1.070	1.070	1.070	1.070	3.88%	03/02
Radio One (D)	1.080	1.080	1.080	1.050	4.85%	03/02
RadiSys Corp	7.44	7.44	7.54	7.39	0.68%	03/02
RadNet	2.65	2.65	2.75	2.63	-1.85%	03/02
RADVision Ltd	7.99	7.99	8.11	7.60	-1.60%	03/02
Radware Ltd.	33.41	33.41	33.86	33.17	-0.86%	03/02
Rainmaker Systems	0.840	0.840	0.840	0.840	7.69%	03/02
RAM Energy Resour	3.82	3.82	3.90	3.70	-0.52%	03/02
Rambus Inc	7.56	7.56	7.64	7.34	3.70%	03/02
Ramtron International	2.190	2.190	2.250	2.120	3.79%	03/02
Rand Logistics	6.87	6.87	6.94	6.87	0.87%	03/02
Randgold Resource	116.17	116.17	117.13	114.69	-0.68%	03/02
Raptor Pharmaceuticals	7.39	7.39	7.45	7.21	1.93%	03/02
Raven Industries	69.72	69.72	71.10	68.72	2.60%	03/02
RBC Bearings Inc	47.33	47.33	47.45	46.04	3.61%	03/02
RCM Technologies	5.60	5.60	5.60	5.52	2.00%	03/02
RDA Microelectron	13.32	13.32	13.50	12.83	4.88%	03/02
ReachLocal	9.06	9.06	9.07	8.37	9.42%	03/02
Reading International (A)	4.35	4.35	4.35	4.30	1.87%	03/02
Reading International (B)	4.790	4.790	4.790	4.790	12.44%	17/01
Real Goods Solar	1.410	1.410	1.500	1.410	-9.03%	03/02
RealNetworks	11.19	11.19	11.22	10.89	2.47%	03/02
RealPage	28.66	28.66	28.94	27.50	4.45%	03/02
Recon Technology	0.401	0.401	0.410	0.401	0.25%	03/02
Recovery Energy	2.70	2.70	2.70	2.61	0.75%	03/02
Red Robin Gourmet	32.61	32.61	32.84	32.42	1.43%	03/02
Rediff.com India	7.79	7.79	7.98	7.65	2.50%	03/02
Reeds	1.630	1.630	1.640	1.630	3.16%	03/02
Regeneron Pharmaceuticals	96.86	96.86	97.55	95.00	1.95%	03/02
Reis	10.33	10.33	10.49	10.33	-1.62%	02/02
Reliv International	1.250	1.250	1.250	1.250	0.81%	03/02
Renasant Corp	16.46	16.46	16.52	16.06	3.52%	03/02
Rent-A-Center Inc	34.30	34.30	34.61	34.13	1.39%	03/02
Rentrak Corp	19.49	19.49	19.62	18.93	1.70%	03/02
Repligen Corp	4.11	4.11	4.11	4.00	3.01%	03/02
Repros Therapeutics	4.57	4.57	4.68	4.46	0.44%	03/02
Republic Airways	6.26	6.26	6.32	6.11	2.79%	03/02
Republic Bancorp	26.01	26.01	26.34	25.49	0.70%	03/02
Republic First	1.820	1.820	1.900	1.800	1.11%	03/02
Research Frontier	3.96	3.96	4.00	3.86	0.76%	03/02
Research in Motion Ltd	16.88	16.88	17.24	16.77	-1.92%	03/02
Resource America	5.55	5.55	5.88	5.44	1.28%	03/02
Resources Connect	13.29	13.29	13.59	13.10	2.31%	03/02
Response Genetics	1.600	1.600	1.800	1.550	4.58%	03/02
Responsys	11.40	11.40	11.54	11.28	-0.18%	03/02
Retail Opportunit	12.00	12.00	12.00	11.90	0.76%	03/02
Retalix Ltd	18.39	18.39	18.39	18.35	2.79%	03/02
Rex Energy Corp	10.15	10.15	10.23	9.98	0.40%	03/02
RF Industries	3.91	3.91	3.91	3.87	0.51%	03/02
RF Micro Devices	5.41	5.41	5.45	5.18	6.08%	03/02
RF Monolithics	1.050	1.050	1.050	0.960	9.37%	03/02
RGC Resources Inc	18.32	18.32	18.32	18.32	0.38%	03/02
Richardson Electronics	12.62	12.62	12.65	12.29	3.02%	03/02
Ricks Cabaret	10.25	10.25	10.44	10.05	1.23%	03/02
Rigel Pharmaceuticals	10.48	10.48	10.59	10.04	1.45%	03/02
RightNow Tech	43.00	43.00	43.00	42.99	0.44%	25/01
RigNet	17.45	17.45	17.46	17.30	0.29%	03/02
Rimage Corp	13.06	13.06	13.30	13.03	0.93%	03/02
RIT Technologies	3.83	3.83	3.92	3.83	0.79%	03/02
River Valley	15.01	15.01	15.01	15.01	-3.16%	31/01
Riverbed Tech	25.91	25.91	26.07	25.17	4.31%	03/02
Riverview Bancorp	2.16	2.16	2.19	2.09	4.35%	03/02
Rochester Medical	7.94	7.94	7.94	7.68	2.98%	03/02
Rockville Financial	11.25	11.25	11.27	11.13	1.17%	03/02
Rockwell Medical	11.12	11.12	11.53	10.97	-0.45%	03/02
Rocky Brands	11.75	11.75	11.86	11.61	2.00%	03/02
Rocky Mountain Ch	8.69	8.69	8.70	8.68	0.46%	03/02
Rodman & Renshaw	0.800	0.800	0.949	0.790	-12.57%	03/02
Rofin-Sinar Tech	26.21	26.21	26.31	25.31	2.84%	03/02
Roma Financial	10.99	10.99	11.00	10.92	2.14%	03/02
Rosetta Genomics	0.302	0.302	0.360	0.302	-8.48%	03/02
Rosetta Resources	49.89	49.89	49.91	48.30	3.65%	03/02
Ross Stores	51.76	51.76	52.32	51.44	1.11%	03/02
Rovi Corp	34.86	34.86	35.00	33.66	4.43%	03/02
Royal Bancshares	1.280	1.280	1.370	1.280	-8.57%	03/02
Royal Gold Inc.	73.49	73.49	76.75	73.30	-4.10%	03/02
Royale Energy	4.78	4.78	4.84	4.67	0.42%	03/02
RPX Corp	17.41	17.41	17.44	16.95	3.82%	03/02
RRSat Global Comm	4.45	4.45	4.45	4.31	3.87%	03/02
RTI Biologics	4.04	4.04	4.07	3.86	6.60%	03/02
Rubicon Tech	12.04	12.04	12.05	11.62	4.24%	03/02
Rudolph Tech	10.83	10.83	10.92	10.68	1.21%	03/02
rue21	25.52	25.52	25.72	25.08	1.55%	03/02
Rurban Financial	3.52	3.52	3.52	3.51	1.44%	03/02
Rush Enterprises (A)	23.35	23.35	23.81	23.02	1.70%	03/02
Rush Enterprises (B)	19.35	19.35	19.85	19.25	1.47%	03/02
Ruths Hospitalit	6.40	6.40	6.50	6.33	-0.62%	03/02
Ryanair Hldgs	34.96	34.96	35.05	34.33	2.01%	03/02
S&T Bancorp	23.11	23.11	23.34	22.88	1.45%	03/02
S&W Seed Company	4.52	4.52	4.63	4.50	-1.53%	03/02
S.Y. Bancorp	22.60	22.60	22.99	22.38	1.39%	03/02
S1 Corp	10.34	10.34	10.39	10.03	4.34%	03/02
Saba Software	10.57	10.57	10.60	10.24	3.22%	03/02
Safety Insurance	44.95	44.95	45.71	44.86	1.63%	03/02
Sagent Pharmaceuticals	22.38	22.38	22.59	22.21	0.49%	03/02
Saia	16.76	16.76	16.76	16.54	1.58%	03/02
Salem Communications	2.70	2.70	2.75	2.67	0.37%	03/02
Salix Pharmaceuticals	49.52	49.52	50.00	49.25	1.02%	03/02
Sanderson Farms	49.16	49.16	50.04	48.92	-0.14%	03/02
SanDisk Corp	47.55	47.55	47.60	46.73	2.16%	03/02
Sandy Spring Banc	19.62	19.62	19.87	18.69	5.03%	03/02
Sangamo BioScienc	4.55	4.55	4.82	4.47	2.48%	03/02
Sanmina-SCI Corp	12.12	12.12	12.29	11.90	4.12%	03/02
Santarus	4.94	4.94	5.04	4.91	-0.20%	03/02
Sapiens International	4.01	4.01	4.05	3.91	0.25%	03/02
Sapient Corp	13.74	13.74	13.88	13.29	5.21%	03/02
SatCon Technology	0.610	0.610	0.627	0.521	17.33%	03/02
Savient Pharmaceuticals	2.26	2.26	2.37	2.23	-2.16%	03/02
SBA Communications	45.57	45.57	46.05	45.43	0.04%	03/02
ScanSource	39.36	39.36	39.67	39.03	1.65%	03/02
SCBT Financial	33.37	33.37	33.40	32.25	4.12%	03/02
Schmitt Industries	3.27	3.27	3.27	3.27	-2.68%	03/02
Schnitzer Steel	45.56	45.56	46.02	44.92	2.73%	03/02
Scholastic Corp	31.24	31.24	31.85	31.05	1.69%	03/02
School Specialty	3.25	3.25	3.25	2.95	5.18%	03/02
SciClone Pharmaceuticals	4.99	4.99	5.15	4.95	-1.19%	03/02
Scientific Games	13.03	13.03	13.07	12.37	5.93%	03/02
Scientific Learnining	2.65	2.65	2.67	2.45	1.15%	03/02
SciQuest	14.40	14.40	14.50	14.11	-2.83%	03/02
SeaChange	7.18	7.18	7.42	7.12	-1.10%	03/02
Seacoast Banking	1.780	1.780	1.790	1.690	3.49%	03/02
Seagate Technology	26.41	26.41	26.68	25.98	2.60%	03/02
Seanergy Maritime	2.23	2.23	2.28	2.17	2.24%	03/02
Sears Holdings Corp	44.53	44.53	45.58	42.26	6.11%	03/02
Seattle genetics,	19.52	19.52	19.76	19.02	1.04%	03/02
Security National	1.540	1.540	1.540	1.540	-3.74%	03/02
SEI Investments	19.57	19.57	19.59	19.26	2.73%	03/02
Select Comfort	27.04	27.04	27.62	26.01	5.46%	03/02
Selectica	3.08	3.08	3.50	3.08	-14.92%	03/02
Selective Insurance	18.82	18.82	19.00	18.43	3.41%	03/02
SemiLEDS Corp	3.23	3.23	3.25	3.14	1.89%	03/02
Semtech Corp	30.35	30.35	30.46	29.57	3.60%	03/02
Seneca Foods Corp (A)	28.95	28.95	29.78	28.32	-1.03%	03/02
Seneca Foods Corp (B)	29.13	29.13	29.13	28.96	0.10%	03/02
Senomyx	3.30	3.30	3.34	3.24	3.77%	03/02
Sequenom	4.92	4.92	4.92	4.64	8.61%	03/02
SeraCare Life	3.27	3.27	3.30	3.23	1.24%	03/02
ServiceSource	17.60	17.60	17.99	17.41	2.39%	03/02
Sevcon	6.27	6.27	6.36	6.27	-1.26%	03/02
Seven Arts	0.314	0.314	0.322	0.301	2.89%	03/02
Severn Bancorp	3.25	3.25	3.33	3.21	1.25%	03/02
SGOCO Group	0.900	0.900	0.970	0.900	-3.23%	03/02
Shanda Games Ltd	3.93	3.93	4.01	3.68	8.26%	03/02
Shanda Interactive Ent	40.94	40.94	40.96	40.80	0.17%	03/02
Sharps Compliance	3.80	3.80	3.90	3.78	0.53%	03/02
Shenandoah Teleco	10.44	10.44	10.63	10.00	5.45%	03/02
Shengkai Innovati	0.910	0.910	0.910	0.830	10.98%	03/02
Shiloh Industries	10.64	10.64	10.70	10.15	5.24%	03/02
Shiner International	0.750	0.750	0.770	0.670	8.70%	03/02
Shire Plc	99.70	99.70	100.10	99.34	0.71%	03/02
Shoe Carnival	25.67	25.67	26.11	25.53	0.90%	03/02
Shore Bancshares	5.59	5.59	5.59	5.55	0.90%	03/02
ShoreTel	5.40	5.40	5.63	5.31	-1.82%	03/02
Shuffle Master	14.04	14.04	14.07	13.37	5.33%	03/02
Shutterfly	28.02	28.02	29.47	26.96	3.17%	03/02
SI Financial	10.40	10.40	10.41	10.38	0.19%	03/02
Siebert Financial	1.600	1.600	1.600	1.600	1.91%	02/02
Sierra Bancorp	9.79	9.79	9.85	9.60	3.60%	03/02
Sierra Wireless	7.54	7.54	7.54	7.36	2.59%	03/02
Sify Technologies	4.50	4.50	4.62	4.45	0.45%	03/02
SIGA Technologies	3.75	3.75	3.75	3.57	6.23%	03/02
Sigma-Aldrich Corp	70.77	70.77	70.96	70.13	1.84%	03/02
Sigma Designs	6.06	6.06	6.19	5.96	0.33%	03/02
SigmaTron	3.76	3.76	3.80	3.76	0.27%	03/02
Signature Bank	59.54	59.54	59.98	59.22	1.48%	03/02
Silgan Holdings	43.04	43.04	43.12	42.51	1.63%	03/02
Silicom Ltd	16.99	16.99	17.60	16.95	-2.69%	03/02
Silicon Graphics	14.43	14.43	14.45	14.09	3.81%	03/02
Silicon Image	5.86	5.86	6.08	5.42	14.90%	03/02
Silicon Laborator	45.49	45.49	45.50	44.50	3.14%	03/02
Silicon Motion Te	23.20	23.20	24.98	20.89	2.16%	03/02
Siliconware Preci	5.47	5.47	5.51	5.42	-0.91%	03/02
Silver standard resources	17.57	17.57	17.88	17.31	-2.82%	03/02
Simmons First Nat	28.38	28.38	28.51	28.04	1.39%	03/02
Simulations Plus	3.30	3.30	3.49	3.30	-1.79%	03/02
Sina Corp	75.00	75.00	76.65	73.52	-0.40%	03/02
Sinclair Broadcas	12.77	12.77	12.89	12.63	2.90%	03/02
Sino Clean Energy	1.350	1.350	1.350	1.280	6.30%	03/02
Sino-Global Shipp	3.06	3.06	3.06	2.81	0.99%	03/02
SinoCoking Coal a	2.93	2.93	3.04	2.87	-1.01%	03/02
Sinovac Biotech	2.18	2.18	2.18	2.10	1.87%	03/02
Sirius Satellite Radio Inc	2.15	2.15	2.16	2.13	1.18%	03/02
Sirona Dental Sys	47.94	47.94	50.73	47.88	-1.60%	03/02
Skullcandy	14.48	14.48	14.51	14.06	3.58%	03/02
Sky-mobi Ltd	3.93	3.93	4.13	3.91	-1.75%	03/02
SkyPeople Fruit	1.700	1.700	1.710	1.690	1.19%	03/02
Skystar Bio-Pharmaceutical	3.03	3.03	3.04	2.92	-0.66%	03/02
SkyWest	14.05	14.05	14.31	13.82	2.70%	03/02
Skyworks Solution	23.68	23.68	24.00	23.07	3.72%	03/02
SLM Corp	15.99	15.99	16.04	15.73	3.23%	03/02
Smart Balance Inc	5.60	5.60	5.65	5.45	3.32%	03/02
SMART Tech	3.67	3.67	4.04	3.50	-11.99%	03/02
SmartHeat Inc	0.390	0.390	0.440	0.390	-8.67%	03/02
SmartPros Ltd	1.860	1.860	1.860	1.860	0.54%	03/02
SMF Energy Corp	3.95	3.95	4.00	3.94	-0.75%	03/02
Smith & Wesson	5.32	5.32	5.35	5.28	1.53%	03/02
Smith Micro Software	1.900	1.900	1.930	1.860	0.53%	03/02
SMTC Corp	3.06	3.06	3.23	3.02	-4.67%	03/02
Socket Mobile	2.280	2.280	2.280	2.270	5.07%	03/02
SodaStream	40.45	40.45	41.95	39.75	2.61%	03/02
Sohu Com Inc	63.05	63.05	63.29	61.58	2.74%	03/02
Solazyme	11.87	11.87	12.11	11.68	2.15%	03/02
Solta Medical	3.00	3.00	3.10	2.97	-0.33%	03/02
Somaxon Pharmaceuticals	0.598	0.598	0.639	0.585	3.57%	03/02
Somerset Hills	7.99	7.99	7.99	7.71	3.04%	02/02
Sonesta International	30.31	30.31	30.73	30.31	-2.16%	31/01
Sonic corp.	7.53	7.53	7.58	7.44	1.35%	03/02
Sonic Foundry	8.15	8.15	8.17	7.49	10.14%	03/02
SonoSite	53.96	53.96	53.96	53.92	0.09%	03/02
Sonus Networks	2.73	2.73	2.78	2.66	1.87%	03/02
SORL Auto Parts	3.23	3.23	3.33	3.20	4.53%	03/02
SoundBite Communications	2.70	2.70	2.70	2.69	-0.37%	03/02
Sourcefire	34.47	34.47	34.71	33.97	3.08%	03/02
Southcoast Financial	1.480	1.480	1.490	1.400	2.07%	03/02
Southern Community Financial	1.390	1.390	1.470	1.190	12.10%	03/02
Southern First	6.95	6.95	7.06	6.93	1.16%	02/02
Southern Missouri	22.83	22.83	22.92	22.83	0.88%	03/02
Southern National Bancorp	6.25	6.25	6.25	6.25	0.48%	03/02
Southside Bancshares	22.25	22.25	22.47	21.99	2.44%	03/02
Southwest Bancorp	8.65	8.65	8.90	8.56	-1.03%	03/02
SP Bancorp	10.72	10.72	10.72	10.53	-0.74%	17/01
Span-America Media	16.00	16.00	16.96	15.84	5.26%	03/02
Spanish Broadcast	5.46	5.46	6.09	5.42	-8.54%	03/02
SPAR Group	1.170	1.170	1.170	1.170	-0.85%	03/02
Spartan Motors	6.60	6.60	6.67	6.48	2.80%	03/02
Spartan Stores	18.95	18.95	19.24	18.92	0.11%	03/02
Spectrum Pharmaceuticals	14.35	14.35	14.44	14.17	1.06%	03/02
Spherix InCorp	1.020	1.020	1.100	1.010	-0.97%	03/02
Spire Corp	1.010	1.010	1.020	1.000	3.06%	03/02
Spirit Airlines	19.21	19.21	19.34	18.18	6.25%	03/02
Sport Chalet (A)	1.590	1.590	1.620	1.590	-1.24%	30/01
Sport Chalet (B)	2.13	2.13	2.13	2.12	-4.91%	03/02
Spreadtrum commun	18.22	18.22	18.31	16.72	9.63%	03/02
SPS Commerce	27.57	27.57	28.02	27.40	0.99%	03/02
SRI/Surgical	4.13	4.13	4.14	4.13	-0.24%	03/02
SRS Labs	7.01	7.01	7.18	6.97	-1.68%	03/02
SS&C Technologies	19.00	19.00	19.33	18.95	-0.05%	03/02
STAAR Surgical	11.36	11.36	11.44	11.24	1.25%	03/02
Stamps.com Inc	31.38	31.38	31.79	30.84	-0.13%	03/02
Standard Financial	15.40	15.40	15.40	15.30	-0.65%	03/02
Standard Microsys	27.50	27.50	27.50	27.01	2.23%	03/02
Standard Parking	18.94	18.94	19.06	18.64	2.77%	03/02
Stanley Furniture	3.95	3.95	3.99	3.57	13.51%	03/02
Staples Inc	14.77	14.77	14.93	14.61	1.93%	03/02
Star Bulk Carrier	1.170	1.170	1.170	1.100	8.33%	03/02
Star Scientific	3.16	3.16	3.35	3.11	-4.24%	03/02
Starbucks Corp	48.32	48.32	48.40	47.99	1.38%	03/02
State Auto Financial	12.94	12.94	13.18	12.56	3.35%	03/02
State Bancorp	12.20	12.20	12.35	12.20	-1.61%	30/12
State Bank Financial	17.04	17.04	17.19	16.37	3.78%	03/02
State Investors	11.50	11.50	11.50	11.49	1.29%	03/02
StealthGas	4.30	4.30	4.36	4.25	0.23%	03/02
STEC	10.20	10.20	10.37	9.90	3.98%	03/02
Steel Dynamics	16.48	16.48	16.66	16.15	3.45%	03/02
Stein Mart	7.42	7.42	7.50	7.39	-0.47%	03/02
Steiner Leisure	49.44	49.44	49.89	48.60	2.42%	03/02
StellarOne Corp	13.55	13.55	13.70	12.80	4.63%	03/02
StemCells	1.080	1.080	1.090	1.050	0.93%	03/02
Stereotaxis	0.830	0.830	0.840	0.721	13.70%	03/02
Stericycle Inc	86.90	86.90	87.96	86.01	1.88%	03/02
Sterling Construc	10.86	10.86	11.13	10.74	1.21%	03/02
Sterling Financial	19.57	19.57	19.78	19.28	0.36%	03/02
Steven Madden	40.90	40.90	41.30	40.87	0.73%	03/02
Stewardship Financial	6.19	6.19	6.19	6.10	2.15%	03/02
Stewart Enterpris	6.35	6.35	6.36	6.27	1.76%	03/02
Stratasys	40.87	40.87	41.72	40.08	3.94%	03/02
Strategic Diagnos	1.840	1.840	1.860	1.840	0.54%	03/02
Strattec Security	21.50	21.50	21.50	20.98	2.38%	03/02
Stratus Propertie	9.10	9.10	9.10	9.10	0.78%	03/02
Strayer Education	118.49	118.49	120.00	117.06	2.11%	03/02
Streamline Health	1.740	1.740	1.770	1.740	0.58%	03/02
Student Transport	6.87	6.87	6.90	6.82	1.03%	03/02
Sucampo Pharmaceuticals	6.24	6.24	6.36	5.62	15.77%	03/02
Suffolk Bancorp	13.13	13.13	13.17	12.70	3.88%	03/02
Summer Infant	5.38	5.38	5.45	5.31	0.19%	03/02
Summit Financial	3.40	3.40	3.41	3.33	2.10%	03/02
Summit State Bank	5.73	5.73	5.86	5.73	-1.55%	03/02
Sun Bancorp	3.00	3.00	3.02	2.79	9.49%	03/02
Sun Healthcare Gr	5.02	5.02	5.12	4.95	2.03%	03/02
Sun Hydraulics Co	30.43	30.43	30.84	30.10	1.91%	03/02
Sunesis Pharmaceuticals	1.510	1.510	1.590	1.400	7.09%	03/02
SunOpta	5.09	5.09	5.18	4.99	0.79%	03/02
Sunpower corporation	7.94	7.94	7.95	7.55	6.29%	03/02
Super Micro Compu	17.40	17.40	17.40	17.14	1.81%	03/02
Superconductor Te	1.480	1.480	1.630	1.440	3.50%	03/02
Superior Uniform	13.15	13.15	13.25	13.02	1.15%	03/02
SuperMedia Inc	3.06	3.06	3.12	2.98	-1.29%	03/02
Supertel Hospital	1.100	1.100	1.110	1.040	8.91%	03/02
Supertex	18.42	18.42	18.74	18.39	-0.27%	03/02
support.com	2.60	2.60	2.67	2.55	1.17%	03/02
SureWest Communications	15.59	15.59	15.59	15.07	3.25%	03/02
SurModics	14.26	14.26	15.36	13.35	-4.74%	03/02
Susquehanna Bancs	9.63	9.63	9.78	9.43	2.72%	03/02
Susser Holdings C	24.37	24.37	24.78	24.19	0.12%	03/02
Sussex Bancorp	5.170	5.170	5.180	4.710	-2.82%	03/02
Sutor Technology	1.240	1.240	1.280	1.240	1.64%	03/02
Sutron Corp	5.04	5.04	5.04	5.04	0.80%	03/02
SVB Financial Gro	58.81	58.81	59.80	58.56	1.17%	03/02
Swisher Hygiene	3.76	3.76	3.80	3.69	3.01%	03/02
SXC Health Soluti	63.85	63.85	63.89	62.85	0.74%	03/02
Sycamore Networks	19.85	19.85	20.16	19.81	0.76%	03/02
Sykes Enterprises	18.16	18.16	18.32	18.00	2.43%	03/02
Symantec Corp	17.62	17.62	17.73	17.51	1.09%	03/02
Symmetricom	6.49	6.49	6.58	6.44	0.78%	03/02
Synageva BioPharm	35.25	35.25	35.25	33.01	3.68%	03/02
Synalloy Corp	11.00	11.00	11.46	11.00	-3.68%	03/02
Synaptics InCorp	38.05	38.05	38.49	37.72	1.93%	03/02
Synchronoss Techn	35.69	35.69	35.71	34.53	4.42%	03/02
Synergetics USA	6.93	6.93	7.00	6.78	2.51%	03/02
Syneron Medical Ltd	10.98	10.98	11.15	10.93	-0.18%	03/02
Synopsys	29.63	29.63	29.88	29.54	0.17%	03/02
Synovis Life Tech	27.99	27.99	27.99	27.97	0.07%	03/02
Synta Pharmaceuticals	4.98	4.98	5.00	4.82	1.84%	03/02
Syntel	47.90	47.90	48.29	47.68	1.42%	03/02
Synthesis Energy	1.550	1.550	1.550	1.480	4.03%	03/02
Syntroleum Corp	1.100	1.100	1.110	1.080	2.80%	03/02
Synutra International	6.28	6.28	6.31	5.75	4.32%	03/02
Sypris Solutions	3.98	3.98	4.15	3.98	-1.97%	03/02
T Rowe Price Group Inc	59.30	59.30	59.32	58.55	2.51%	03/02
Taitron Component	1.090	1.090	1.090	1.090	7.92%	03/02
Take-Two Interactive	16.20	16.20	16.90	16.17	3.05%	03/02
Taleo Corp	38.25	38.25	38.98	37.82	3.21%	03/02
Tandy Brands Acce	1.060	1.060	1.060	1.060	6.00%	03/02
Tandy Leather Fac	5.09	5.09	5.09	5.00	1.60%	03/02
Tangoe	15.36	15.36	15.50	14.82	3.71%	03/02
Targacept	6.38	6.38	6.51	6.23	2.41%	03/02
Taser Intl	4.98	4.98	5.00	4.88	1.43%	03/02
TAT Technologies	4.40	4.40	4.41	4.40	0.23%	03/02
Taylor Capital Gr	12.75	12.75	13.00	12.63	0.24%	03/02
Taylor Devices	9.43	9.43	9.50	9.30	-0.21%	03/02
Tbs International	0.27	0.27	0.27	0.27	0.00%	03/02
TBUS	0.000	0.000	0.000	0.000	0.00%	30/11
TD Ameritrade Hol	17.46	17.46	17.49	16.70	5.78%	03/02
Team	29.75	29.75	29.94	29.37	1.33%	30/12
TeamStaff	2.140	2.140	2.200	2.040	5.42%	03/02
TearLab Corp	1.810	1.810	1.810	1.720	1.12%	03/02
Tech Data Corp	53.90	53.90	54.44	53.04	2.96%	03/02
Techne Corp	66.30	66.30	67.38	66.04	-0.12%	03/02
Technical Communications	7.30	7.30	7.33	7.22	1.53%	03/02
TechTarget	7.79	7.79	7.88	7.66	2.50%	03/02
Tecumseh Products (A)	5.31	5.31	5.32	5.13	4.53%	03/02
Tecumseh Products (B)	4.95	4.95	4.95	4.95	5.32%	26/01
Tegal Corp	3.12	3.12	3.12	3.12	0.65%	02/02
Tekelec	10.99	10.99	11.00	10.99	0.09%	27/01
Tekmira Pharmaceuticals	2.040	2.040	2.230	2.010	-6.85%	03/02
TeleCommunications	2.81	2.81	2.97	2.65	12.40%	03/02
Telefonos de Mexi	14.70	14.70	14.80	14.62	-0.41%	30/01
TeleNav	7.69	7.69	7.76	7.39	5.05%	03/02
Telestone Technol	3.42	3.42	3.47	3.41	0.59%	03/02
TeleTech Holdings	17.97	17.97	18.23	17.79	2.33%	03/02
Telik	0.180	0.180	0.189	0.175	1.89%	03/02
Tellabs Inc	3.87	3.87	3.88	3.81	1.71%	03/02
Telular Corp	8.70	8.70	8.75	8.64	0.46%	03/02
Tengion	0.590	0.590	0.610	0.570	-3.30%	03/02
Tennessee Commerc	0.159	0.159	0.180	0.152	-0.75%	27/01
Territorial Banco	21.98	21.98	22.00	21.33	3.44%	03/02
Tesco Corp	14.82	14.82	14.91	14.58	2.92%	03/02
Tesla Motors	31.15	31.15	31.30	30.28	2.98%	03/02
TESSCO Tech	18.03	18.03	18.03	17.88	0.39%	03/02
Tessera Tech	20.34	20.34	20.50	19.80	3.78%	03/02
Tetra Tech	24.87	24.87	24.92	24.09	6.19%	03/02
Teva Pharmaceutical Ind Ltd	45.71	45.71	46.27	45.61	-0.44%	03/02
Texas Capital Ban	33.10	33.10	33.36	32.91	0.65%	03/02
Texas Instruments Inc	33.93	33.93	34.07	33.32	2.63%	03/02
Texas Roadhouse	15.99	15.99	16.30	15.90	1.65%	03/02
TF Financial Corp	23.04	23.04	23.46	22.93	3.09%	03/02
TFS Financial Corp	9.46	9.46	9.48	9.33	1.94%	03/02
TGC Industries	7.70	7.70	7.72	7.25	1.58%	03/02
The Advisory Boar	75.43	75.43	76.31	74.96	2.04%	03/02
The Andersons	43.33	43.33	43.69	42.98	1.36%	03/02
The Bancorp	8.90	8.90	8.98	8.50	5.08%	03/02
The Bank of Kentu	24.50	24.50	24.50	24.03	1.96%	03/02
The Bon-Ton Store	5.00	5.00	5.03	4.30	16.28%	03/02
The Cheesecake Factory	31.01	31.01	31.26	30.56	2.61%	03/02
The Chefs Warehouse	20.50	20.50	21.05	20.02	-0.77%	03/02
The Childrens Place	50.57	50.57	50.92	49.62	2.99%	03/02
The Connecticut Bank	8.53	8.53	8.58	8.46	0.83%	03/02
The Dixie Group	3.75	3.75	3.75	3.69	2.74%	03/02
The Eastern Company	19.75	19.75	19.75	19.45	1.33%	03/02
The Elmira Saving	16.52	16.52	16.52	16.52	0.24%	03/02
The Ensign Group	27.99	27.99	28.05	26.90	3.71%	03/02
The Finish Line	22.29	22.29	22.31	21.61	4.06%	03/02
The First Bancshares	8.15	8.15	8.15	8.13	-0.12%	03/02
The First of Long	27.95	27.95	28.25	27.19	2.61%	03/02
The Fresh Market	43.89	43.89	45.42	43.82	-1.37%	03/02
The Hackett Group	4.00	4.00	4.10	3.96	0.76%	03/02
The Intergroup Co	19.04	19.04	19.04	18.85	3.20%	03/02
The KEYW Holding	7.33	7.33	7.38	7.10	-0.54%	03/02
The Madison Squar	29.32	29.32	29.43	29.15	1.03%	03/02
The Management Ne	2.610	2.610	2.770	2.500	-2.61%	03/02
The Medicines Com	21.90	21.90	22.21	21.69	1.20%	03/02
The middleby corp	97.69	97.69	99.88	97.50	-0.47%	03/02
The Navigators Gr	51.60	51.60	51.76	50.78	2.69%	03/02
The Pantry	12.19	12.19	12.20	11.93	1.58%	03/02
The Providence Se	15.50	15.50	15.61	15.23	2.99%	03/02
The Savannah Banc	4.86	4.86	5.00	4.71	-2.80%	03/02
The Spectranetics	8.74	8.74	8.87	8.45	3.43%	03/02
The Ultimate Soft	69.35	69.35	70.11	67.26	4.76%	03/02
The Wet Seal	3.37	3.37	3.44	3.31	1.51%	03/02
The York Water Company	18.15	18.15	18.16	17.92	1.11%	03/02
The9 Ltd	7.71	7.71	7.76	7.25	7.83%	03/02
Theratechnologies	2.70	2.70	2.70	2.57	0.37%	03/02
Theravance	18.59	18.59	18.73	18.27	3.91%	03/02
THERMOGENESIS Corp	1.060	1.060	1.060	1.030	4.95%	03/02
TheStreet	1.920	1.920	1.940	1.850	3.23%	03/02
Thomas Properties	3.55	3.55	3.57	3.42	2.90%	03/02
Thoratec Corp	30.66	30.66	31.58	30.63	-0.33%	03/02
THQ Inc	0.531	0.531	0.610	0.530	-30.13%	03/02
Threshold Pharmaceuticals	2.990	2.990	3.010	2.180	131.78%	03/02
THT Heat Transfer	1.700	1.700	1.710	1.300	10.39%	03/02
Tianli Agritech	1.590	1.590	1.650	1.590	-1.85%	03/02
TIB Financial Corp	10.05	10.05	10.14	10.05	-0.40%	03/02
TIBCO Software	27.99	27.99	28.08	27.30	3.36%	03/02
Tibet Pharmaceuticals	1.010	1.010	1.030	0.964	-2.88%	03/02
Tier Technologies	4.45	4.45	4.45	4.45	2.06%	03/01
TigerLogic Corp	2.33	2.33	2.52	2.30	3.56%	03/02
Tii Network Techn	1.700	1.700	1.720	1.670	-0.59%	03/02
Timberland Bancor	4.45	4.45	4.45	4.45	5.95%	03/02
Titan Machinery I	25.56	25.56	25.79	24.95	3.82%	03/02
TiVo Inc	11.23	11.23	11.24	10.95	3.89%	03/02
Top Image Systems	2.70	2.70	2.71	2.64	2.27%	03/02
TOP Ships Inc	1.360	1.360	1.490	1.300	-6.21%	03/02
TOR Minerals Inte	15.86	15.86	15.86	15.86	1.41%	03/02
Toreador Resource	4.37	4.37	4.46	4.26	1.16%	03/02
TORM A/S	0.760	0.760	0.870	0.750	-7.32%	03/02
Tornier N.V.	20.84	20.84	21.07	20.64	0.10%	03/02
Tower Bancorp Inc	32.11	32.11	32.42	31.85	2.29%	03/02
Tower Financial C	9.82	9.82	9.85	9.20	-1.50%	02/02
Tower Group	22.38	22.38	22.56	21.96	3.04%	03/02
Tower Semiconductor	0.790	0.790	0.795	0.773	3.95%	03/02
Towerstream Corp	2.86	2.86	2.93	2.84	1.78%	03/02
Town Sports International	9.30	9.30	9.30	8.89	6.16%	03/02
Towne Bank	14.52	14.52	14.55	14.14	1.04%	03/02
TPC Group	34.57	34.57	35.27	33.93	0.33%	03/02
Tractor Supply Co	81.21	81.21	81.52	80.47	1.68%	03/02
Trans World Enter	2.49	2.49	2.49	2.46	-0.40%	03/02
TranS1 Inc	2.710	2.710	2.740	2.490	1.12%	03/02
TransAct Technolo	7.40	7.40	7.78	7.29	1.51%	03/02
Transcat	11.26	11.26	11.48	11.25	-2.34%	03/02
Transcend Service	22.08	22.08	22.40	21.22	5.44%	03/02
Transcept Pharmaceuticals	8.04	8.04	8.29	8.00	-0.74%	03/02
Transglobe Energy	10.18	10.18	10.31	10.07	1.29%	03/02
Transition Therapeutics	1.540	1.540	1.560	1.500	-2.53%	03/02
TranSwitch Corp	2.84	2.84	2.86	2.69	1.79%	03/02
Tranzyme	4.05	4.05	4.05	4.05	0.25%	03/02
Travelzoo Inc	28.16	28.16	28.48	26.91	6.22%	03/02
Tree.com	5.99	5.99	6.20	5.99	-4.16%	03/02
Tri-Tech Holding	7.30	7.30	7.30	6.88	5.19%	03/02
TriCo Bancshares	16.18	16.18	16.20	15.74	3.06%	03/02
Trident Microsyst	0.159	0.159	0.159	0.144	11.54%	18/01
TriMas Corp	23.20	23.20	23.40	22.95	2.52%	03/02
Trimble Navigatio	50.83	50.83	52.41	50.28	5.59%	03/02
Trinity Biotech p	10.45	10.45	10.53	10.30	0.29%	03/02
TripAdvisor Inc	35.38	35.38	35.91	35.07	1.43%	03/02
TriQuint Semiconductor	6.70	6.70	6.75	6.50	3.24%	03/02
Trius Therapeutics	5.57	5.57	5.64	5.37	0.36%	03/02
True Religion App	36.18	36.18	37.24	35.81	-0.11%	03/02
Trunkbow Internat	2.08	2.08	2.08	2.01	4.00%	03/02
TrustCo Bank Corp	5.92	5.92	5.93	5.78	3.14%	03/02
Trustmark Corp	24.41	24.41	24.72	24.26	2.05%	03/02
TSR	4.18	4.18	4.20	4.18	-6.70%	03/02
TTM Technologies	13.54	13.54	13.75	13.30	2.58%	03/02
Tudou Holdings Li	16.25	16.25	19.18	14.17	16.02%	03/02
Tuesday Morning C	3.76	3.76	3.80	3.59	1.90%	03/02
Tufco Tech	3.36	3.36	3.36	3.30	3.38%	03/02
tw telecom Inc	20.80	20.80	20.98	20.64	1.36%	03/02
Twin Disc	32.33	32.33	32.40	30.97	5.79%	03/02
U S Concrete	4.59	4.59	4.73	4.44	5.52%	03/02
U.S. Energy Corp	3.60	3.60	3.64	3.52	1.69%	03/02
U.S. Global Inves	7.01	7.01	7.14	6.95	-0.57%	03/02
U.S. Home Systems	9.12	9.12	9.29	9.00	-0.76%	03/02
Ubiquiti Networks	25.00	25.00	27.19	24.87	-2.04%	03/02
UFP Technologies	15.30	15.30	15.37	14.98	1.53%	03/02
Ulta Salon	78.11	78.11	78.46	76.63	1.96%	03/02
Ultra Clean Holdi	8.09	8.09	8.14	7.86	3.72%	03/02
Ultralife Corp	4.60	4.60	4.61	4.50	3.14%	03/02
Ultrapetrol (Bahamas) Ltd	2.83	2.83	2.88	2.72	4.81%	03/02
Ultratech	29.65	29.65	30.57	29.59	2.00%	03/02
UMB Financial Corp	41.72	41.72	41.81	40.61	3.83%	03/02
Umpqua Holdings Corp	13.00	13.00	13.19	12.98	1.64%	03/02
Uni-Pixel	5.07	5.07	5.15	5.03	1.40%	03/02
Unico American Corp	11.58	11.58	11.65	10.80	0.96%	02/02
Unilife Corp	3.87	3.87	3.90	3.82	0.26%	03/02
Union Bankshares	19.32	19.32	19.32	19.32	-0.92%	30/01
Union Drilling	6.96	6.96	6.98	6.62	5.61%	03/02
Union First Marke	14.37	14.37	14.39	13.97	2.57%	03/02
United Bancorp	8.59	8.59	8.60	8.36	0.47%	03/02
United Bancshares	7.98	7.98	7.98	7.73	6.26%	03/02
United Bankshares	29.24	29.24	29.48	29.04	2.35%	03/02
United Community Bancorp	5.90	5.90	5.91	5.89	3.33%	03/02
United Community Banks	9.11	9.11	9.20	8.42	10.29%	03/02
United Community Financial	1.300	1.300	1.300	1.300	1.56%	03/02
United Financial	16.88	16.88	16.90	16.68	1.63%	03/02
United Fire & Cas	20.19	20.19	20.35	19.98	1.71%	03/02
United Natural Foods	47.21	47.21	47.38	46.29	2.81%	03/02
United Online	5.87	5.87	5.98	5.83	0.69%	03/02
United Security Bancshares	2.32	2.32	2.37	2.32	-6.45%	03/02
United Security Bancshares Inc	5.52	5.52	5.59	5.39	-3.33%	02/02
United States Ltd	67.37	67.37	67.37	65.75	2.70%	03/02
United Stationers	34.73	34.73	35.00	34.21	2.39%	03/02
United Therapeutics	50.21	50.21	50.67	49.84	0.42%	03/02
United-Guardian	16.10	16.10	16.10	16.10	0.06%	03/02
UniTek Global Services Inc	3.69	3.69	3.72	3.60	4.83%	03/02
Unity Bancorp	6.15	6.15	6.15	6.13	-0.33%	03/02
Universal Busines	5.840	5.840	5.840	5.840	1.65%	03/02
Universal Display	47.83	47.83	48.06	46.39	4.57%	03/02
Universal Electro	20.65	20.65	20.90	19.81	6.28%	03/02
Universal Forest	34.96	34.96	35.50	34.34	3.28%	03/02
Universal Stainle	42.59	42.59	43.73	42.36	1.44%	03/02
Universal Trucklo	18.77	18.77	18.77	17.90	5.10%	03/02
Univest Corp	16.18	16.18	16.30	15.90	2.66%	03/02
Uranium Resources	0.945	0.945	0.980	0.927	2.38%	03/02
Urban Outfitters Inc	27.68	27.68	28.27	27.63	4.71%	03/02
Urologix	1.200	1.200	1.200	1.170	1.69%	03/02
Uroplasty	3.65	3.65	3.75	3.55	2.24%	03/02
US Auto Parts Network	5.05	5.05	5.17	5.00	-0.39%	03/02
US Ecology	19.85	19.85	19.94	19.62	1.28%	03/02
US Physical Therapy Inc	21.95	21.95	22.00	21.62	2.28%	03/02
USA Mobility	14.95	14.95	15.17	14.64	2.96%	03/02
USA Technologies	1.060	1.060	1.080	1.030	3.92%	03/02
USA Truck	8.99	8.99	9.24	8.70	2.51%	03/02
Utah Medical Prod	29.06	29.06	29.46	29.06	0.28%	03/02
UTi Worldwide Inc	15.17	15.17	15.35	15.14	1.34%	03/02
Utstarcom Inc	1.29	1.29	1.30	1.23	1.18%	03/02
Valence Tech	1.020	1.020	1.040	0.990	2.00%	03/02
Valley Financial	7.20	7.20	7.56	6.60	-0.41%	03/02
Valpey Fisher Corp	4.13	4.13	4.15	4.13	0.48%	24/01
Value Line	11.53	11.53	11.53	11.25	2.76%	03/02
ValueClick	18.42	18.42	18.63	18.27	1.77%	03/02
ValueVision Media	1.600	1.600	1.610	1.570	1.91%	03/02
Vanda Pharmaceuticals	5.33	5.33	5.34	5.12	5.13%	03/02
VASCO Data Securi	9.04	9.04	9.27	8.98	-0.22%	03/02
Vascular Solution	10.99	10.99	11.03	10.75	1.38%	03/02
VCA Antech	23.04	23.04	23.33	23.02	0.17%	03/02
Veeco Instruments	27.17	27.17	27.30	26.20	5.19%	03/02
Velti Plc	10.25	10.25	10.32	9.07	13.64%	03/02
Ventrus Bioscienc	8.87	8.87	8.94	8.79	-0.22%	03/02
Vera Bradley	37.39	37.39	38.05	36.74	0.65%	03/02
Verenium Corp	2.80	2.80	2.95	2.73	2.94%	03/02
Verint Systems Inc	28.24	28.24	28.96	28.19	0.14%	03/02
VeriSign Inc	37.04	37.04	37.40	36.86	0.57%	03/02
Verisk Analytics	40.61	40.61	40.63	39.70	2.89%	03/02
Vermillion	1.520	1.520	1.550	1.520	-0.65%	03/02
Versant Corp	10.12	10.12	10.12	9.60	1.30%	03/02
Vertex Pharmaceuticals Inc	36.78	36.78	38.02	35.45	-4.17%	03/02
Vertro	1.310	1.310	1.410	1.310	-5.07%	03/02
Vestin Realty Mortgage I	1.100	1.100	1.100	1.100	3.77%	03/02
Vestin Realty Mortgage II	1.230	1.230	1.230	1.230	-0.81%	03/02
Viacom Inc B	48.34	48.34	48.38	47.07	3.47%	03/02
Viacom Inc	53.64	53.64	53.85	52.90	2.44%	03/02
ViaSat	49.67	49.67	49.78	48.28	2.35%	03/02
Viasystems Group	18.77	18.77	18.77	17.36	8.81%	03/02
Vical InCorped	3.64	3.64	3.69	3.60	1.68%	03/02
Vicor Corp	10.32	10.32	10.41	9.67	7.72%	03/02
Video Display Corp	6.09	6.09	6.21	6.09	-2.72%	03/02
ViewPoint Financial	14.49	14.49	14.62	14.04	3.50%	03/02
Village Bank and	1.750	1.750	1.800	1.620	8.02%	03/02
Village Super Market	33.25	33.25	33.51	32.80	1.22%	03/02
Vimicro International	1.580	1.580	1.580	1.530	3.27%	03/02
Virco Manufacturing	1.760	1.760	1.760	1.630	1.73%	03/02
Virgin Media Inc	24.34	24.34	24.35	23.96	1.21%	03/02
Virginia Commerce	9.49	9.49	9.69	9.19	3.72%	03/02
ViroPharma Incorp	30.33	30.33	31.00	29.96	0.76%	03/02
VirtualScopics	1.110	1.110	1.115	1.090	0.91%	03/02
Virtus Investment	82.90	82.90	83.50	82.34	0.73%	03/02
Virtusa Corp	16.00	16.00	16.19	15.94	1.72%	03/02
Vision-Sciences	1.850	1.850	1.850	1.730	3.93%	03/02
VisionChina Media	1.640	1.640	1.670	1.590	2.50%	03/02
VIST Financial	11.86	11.86	11.95	11.74	-0.50%	03/02
Vistaprint N.V.	39.83	39.83	40.98	38.67	2.58%	03/02
Vitacost.com	6.77	6.77	6.84	6.69	0.74%	03/02
Vitesse Semiconductor	3.24	3.24	3.29	3.15	-0.62%	03/02
Vitran Corp	7.37	7.37	7.40	7.26	1.10%	03/02
VIVUS	12.47	12.47	12.62	12.36	1.14%	03/02
Vocus	23.79	23.79	24.10	23.54	0.25%	03/02
Vodafone Group Plc	27.87	27.87	27.92	27.64	2.35%	03/02
Volcano Corp	28.74	28.74	29.25	28.66	0.21%	03/02
Volterra Semiconductor Corp	31.00	31.00	31.14	30.40	2.24%	03/02
VOXX International	12.76	12.76	12.90	12.62	2.86%	03/02
VSB Bancorp	10.450	10.450	10.450	10.420	-0.29%	01/02
VSE Corp	26.74	26.74	27.07	26.49	-0.04%	03/02
Wacoal Holdings Corp.	64.21	64.21	64.70	64.21	-0.60%	03/02
Warner Chilcott Plc	16.54	16.54	16.72	16.45	0.55%	03/02
Warren Resources	3.97	3.97	3.99	3.89	2.32%	03/02
Warwick Valley	13.70	13.70	13.89	13.70	-0.72%	03/02
Washington Bankin	14.19	14.19	14.25	13.65	4.88%	03/02
Washington Federa	16.16	16.16	16.34	16.13	0.62%	03/02
Washington Trust	26.30	26.30	26.76	25.46	3.34%	03/02
Waterstone Financial	2.260	2.260	2.260	2.260	-4.64%	03/02
Wave Systems Corp	2.26	2.26	2.27	2.22	3.20%	03/02
Wayne Savings	8.04	8.04	8.08	8.04	-0.50%	03/02
Wayside Tech	12.25	12.25	12.92	12.15	3.90%	03/02
WCA Waste Corp	6.46	6.46	6.48	6.45	-0.08%	03/02
WD-40 Company	43.01	43.01	45.05	42.88	-4.29%	03/02
Web.com Group	13.67	13.67	13.67	13.31	3.80%	03/02
WebMD Health Corp	28.13	28.13	28.50	27.95	-0.86%	03/02
WebMediaBrands Inc	0.81	0.81	0.83	0.77	2.53%	03/02
Websense	17.61	17.61	17.71	17.25	2.50%	03/02
The Wendy's Company	4.83	4.83	4.93	4.80	0.84%	03/02
Werner Enterprise	25.60	25.60	26.04	25.58	0.39%	03/02
WesBanco	21.29	21.29	21.56	21.18	2.36%	03/02
West BanCorp	10.32	10.32	10.37	10.14	3.20%	03/02
West Coast Bancor	16.40	16.40	16.69	16.08	2.05%	03/02
West Marine	13.17	13.17	13.25	12.75	3.05%	03/02
Westamerica Banco	48.20	48.20	48.94	47.65	2.25%	03/02
Westell Tech	2.32	2.32	2.34	2.25	3.57%	03/02
Western Liberty	2.85	2.85	2.94	2.70	6.74%	03/02
Westfield Financial	8.60	8.60	8.67	8.36	2.63%	03/02
Westinghouse	0.744	0.744	0.804	0.660	13.66%	03/02
Westmoreland Coal	12.34	12.34	12.35	12.23	1.56%	03/02
Westmoreland Coal (Depositary)	25.000	25.000	25.000	25.000	-7.34%	18/01
Westport Innovations Inc	39.49	39.49	39.99	38.84	0.48%	03/02
Westway Group	5.70	5.70	5.70	5.70	-1.04%	03/02
Weyco Group	27.08	27.08	27.13	26.40	2.03%	03/02
Whole Foods Market Inc	76.22	76.22	76.93	75.76	0.81%	03/02
Wi-LAN Inc	5.80	5.80	5.84	5.80	0.17%	03/02
Willamette Valley	3.10	3.10	3.21	3.03	-1.59%	03/02
Willdan Group	3.76	3.76	3.76	3.76	0.80%	03/02
Willis Lease Finance Corp	13.46	13.46	14.00	13.42	-2.46%	03/02
Wilshire Bancorp	3.81	3.81	3.85	3.77	2.42%	03/02
Windstream Corp	12.30	12.30	12.39	12.26	0.24%	03/02
Winmark Corp	71.24	71.24	71.48	68.94	3.73%	03/02
Winn-Dixie Stores	9.46	9.46	9.47	9.44	-0.11%	03/02
Winner Medical Group	2.95	2.95	3.01	2.94	1.72%	03/02
Wintrust Financial	31.95	31.95	32.25	31.49	3.06%	03/02
Wireless Ronin Te	0.860	0.860	0.860	0.762	1.18%	03/02
WisdomTree Invest	6.08	6.08	6.29	5.90	8.38%	03/02
Wolverine Bancorp	14.65	14.65	14.69	14.65	-0.27%	03/02
Woodward	45.27	45.27	45.99	44.78	3.17%	03/02
World Acceptance	67.75	67.75	68.04	67.23	1.93%	03/02
World Energy Solutions	4.17	4.17	4.34	4.17	-1.88%	03/02
World Heart Corp	0.240	0.240	0.240	0.220	-8.33%	03/02
Wowjoint Holdings	0.510	0.510	0.510	0.490	6.25%	03/02
WPCS International	1.660	1.660	1.670	1.650	-0.60%	03/02
WPP Plc	61.52	61.52	61.52	60.73	2.23%	03/02
Wright Medical Group	17.49	17.49	17.78	17.46	-0.11%	03/02
WSB Holdings	3.42	3.42	3.42	3.00	14.00%	03/02
WSFS Financial Corp	43.74	43.74	43.89	41.13	6.24%	03/02
WSI Industries Inc	5.06	5.06	5.14	5.06	0.20%	03/02
Wuhan General Gro	0.220	0.220	0.229	0.170	-6.38%	03/02
WVS Financial Corp	8.97	8.97	8.97	8.97	0.79%	03/02
Wynn Resorts Ltd	114.98	114.98	117.12	114.40	-4.80%	03/02
X-Rite	4.80	4.80	4.81	4.73	0.84%	03/02
XATA Corp	1.340	1.340	1.340	1.340	4.69%	03/02
Xenith Bankshares	3.90	3.90	3.92	3.90	-2.99%	03/02
XenoPort	4.71	4.71	4.76	4.49	6.32%	03/02
Xilinx Inc	36.92	36.92	36.92	36.50	1.99%	03/02
XOMA Ltd	1.340	1.340	1.370	1.310	-0.74%	03/02
Xyratex Ltd	17.00	17.00	17.19	16.80	1.86%	03/02
Yadkin Valley Financial Corp	2.200	2.200	2.230	2.120	4.76%	03/02
Yahoo! Inc	15.92	15.92	15.97	15.84	1.27%	03/02
Yandex	21.82	21.82	22.09	21.44	2.01%	03/02
Yongye International	4.01	4.01	4.05	3.98	-0.25%	03/02
Young Innovations	31.55	31.55	31.65	30.75	2.20%	03/02
YRC Worldwide	9.30	9.30	9.64	9.12	0.11%	06/01
Yucheng Tech	2.28	2.28	2.28	2.17	2.70%	03/02
ZAGG Inc	10.39	10.39	10.64	10.27	0.68%	03/02
Zalicus Inc	1.100	1.100	1.120	1.070	4.76%	03/02
Zebra Tech	39.27	39.27	39.64	39.20	0.72%	03/02
ZELTIQ Aesthetics	11.28	11.28	11.52	11.20	1.17%	03/02
Zhone Tech	1.370	1.370	1.390	1.370	-0.72%	03/02
Zhongpin Inc	11.78	11.78	11.82	11.41	3.42%	03/02
Zillow	31.94	31.94	32.00	30.60	4.86%	03/02
Zion Oil & Gas Inc	2.50	2.50	2.50	2.40	2.04%	03/02
Zions Bancorp (UT)	18.03	18.03	18.13	17.51	4.16%	03/02
ZIOPHARM Oncology	5.69	5.69	5.72	5.55	1.79%	03/02
Zipcar	15.30	15.30	15.75	15.09	-2.05%	03/02
ZipRealty	1.100	1.100	1.150	1.100	-1.79%	03/02
Zix Corp	3.33	3.33	3.39	3.31	1.22%	03/02
Zogenix	2.73	2.73	2.82	2.62	-0.36%	03/02
Zoll Medical Corp	70.10	70.10	71.68	69.52	0.82%	03/02
Zoltek Companies	13.11	13.11	14.09	12.42	38.44%	03/02
Zoom Technologies	1.400	1.400	1.550	1.370	-7.89%	03/02
ZST Digital Networks Inc	2.88	2.88	2.90	2.75	3.97%	03/02
Zumiez Inc	29.72	29.72	30.27	28.60	4.10%	03/02
Zygo Corp	17.91	17.91	17.93	15.60	-4.17%	03/02

Haftungsausschluss: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Broker finden

CFD Kurse

EUR/USD	1.3158	+0.0016	+0.12%
EUR/CHF	1.2082	+0.0032	+0.27%
GBP/USD	1.5814	+0.0008	+0.05%
DAX	6766.67	+111.04	+1.67%
US 30	12862.23	+156.82	+1.23%
Gold	1728.75	-30.55	-1.74%
Silber	33.647	-0.528	-1.54%

EUR/USD	1.3158	+0.0016	+0.12%
EUR/CHF	1.2082	+0.0032	+0.27%
GBP/USD	1.5814	+0.0008	+0.05%
USD/CHF	0.9181	+0.0013	+0.14%
USD/JPY	76.61	+0.39	+0.51%
EUR/JPY	100.80	+0.62	+0.62%
AUD/USD	1.0770	+0.0058	+0.54%

CFD Kurse

DAX	6766.67	+111.04	+1.67%
US 30	12862.23	+156.82	+1.23%
SPX 500	1344.90	+19.36	+1.46%
Schweiz 20	6153.31	+88.90	+1.47%
EU Aktien 50	2515.15	+37.00	+1.49%
Spanien 35	8861.20	+88.90	+1.01%
Japan 225	8831.93	-44.89	-0.51%

CFD Kurse

Silber	33.647	-0.528	-1.54%
Gold	1728.75	-30.55	-1.74%
Rohöl	97.83	+1.47	+1.52%
Brent Öl	114.66	+2.58	+2.31%
Naturgas	2.507	-0.046	-1.82%
US Weizen	660.38	-2.02	-0.31%
US Baumwolle.	96.44	+2.23	+2.36%

Name	Preis	+/-	+/- %

AEX 25	326.33	3.27	1.01%
Schweiz 20	6153.31	88.90	1.47%
US Small Cap 20.	831.11	18.22	2.24%
Hong Kong 40	20756.98	17.53	0.08%
Japan 225	8831.93	-44.89	-0.51%
AUD/USD	1.0770	0.0058	0.54%
USD/CHF	0.9181	0.0013	0.14%
USD/JPY	76.61	0.39	0.51%

Gesponsorte Links

Live Handel ohne Gebühren
FOREX, Rohstoffe & Indizes handeln 24/7. Live Kundendienst. Bis zu €1200 Bonus!
Gratis €100,000 Konto
Üben Sie mit einem Gratis DemoKonto. Handeln Sie Forex & Rohstoffe 24/7