NASDAQn Pörssi

Alla olevasta taulukosta löydät suoratoistona (streaming) esitettävät kurssit sadoille osakkeille NASDAQn pörssistä. Taulukko on reaaliajassa, joten sen avulla pysyt aina tarkasti ajan tasalla hintojen muutoksista. Löydät viimeisimmän hinnan, päivittäisen korkeimman ja matalimman, sekä prosentuaalisen muutoksen jokaiselle osakkeelle.

Suosituimmat

Americas

Europe

Asia/Pacific

Middle East

Africa

Argentiina
Brasilia
Yhdysvallat

Nimi	Viim.	Pohja	Huippu	Pohja	Muut.%	Aika
1-800 FLOWERS.COM	2.89	2.89	2.95	2.85	-1.03%	06/02
1st Century Bancshares	3.75	3.75	3.76	3.74	-2.85%	06/02
1st Constitution	8.16	8.16	8.44	8.16	-5.45%	06/02
1st Source Corp	25.79	25.79	26.45	25.56	-2.64%	06/02
1st United Bancorp	6.20	6.20	6.25	6.08	-1.43%	06/02
21st Century Hold	3.25	3.25	3.25	3.22	-0.92%	06/02
21Vianet Group	12.07	12.07	12.20	11.53	-0.33%	06/02
3SBio Inc	10.72	10.72	11.14	10.54	-2.28%	06/02
51job	44.88	44.88	46.31	44.62	-0.99%	06/02
8x8 Inc	4.48	4.48	4.51	4.43	-0.22%	06/02
A. Schulman	25.89	25.89	25.97	25.60	0.41%	06/02
A.T. Cross Company	9.85	9.85	9.98	9.82	-0.81%	06/02
A123 Systems	2.520	2.520	2.580	2.340	8.15%	06/02
AAON	21.43	21.43	21.80	21.25	-2.01%	06/02
Aastrom Bioscienc	1.980	1.980	2.020	1.960	-1.00%	06/02
ABAXIS	28.80	28.80	28.80	28.33	1.02%	06/02
ABIOMED	22.75	22.75	23.20	21.04	8.46%	06/02
Abraxas Petroleum	3.99	3.99	4.05	3.84	3.10%	06/02
Acacia Research Corp	43.17	43.17	43.51	42.26	-0.39%	06/02
Acadia Healthcare	12.77	12.77	12.97	12.45	1.75%	06/02
ACADIA Pharmaceuticals	1.830	1.830	1.840	1.760	3.39%	06/02
Accelrys	7.77	7.77	7.86	7.70	-0.13%	06/02
Access National Corp	9.88	9.88	9.88	9.88	-1.00%	06/02
Accuray InCorped	6.25	6.25	6.29	6.11	0.16%	06/02
AcelRx Pharmaceuticals	3.250	3.250	3.430	3.180	-1.52%	06/02
Aceto Corp	7.57	7.57	7.72	7.50	-1.56%	06/02
Achillion Pharmaceuticals	11.57	11.57	11.81	11.46	-1.36%	06/02
ACI Worldwide	35.56	35.56	36.53	34.52	1.28%	06/02
Acme Packet	34.29	34.29	34.64	33.32	1.78%	06/02
ACNB Corp	14.00	14.00	14.15	14.00	-0.07%	06/02
Acorda Therapeutics	27.25	27.25	27.60	26.21	3.10%	06/02
Acorn Energy	6.94	6.94	7.20	6.92	-3.61%	06/02
Actions semiconductor	1.810	1.810	1.820	1.810	-1.63%	06/02
Active Power	0.941	0.941	0.960	0.922	-1.66%	06/02
Activision Inc	12.32	12.32	12.39	12.18	0.33%	06/02
Actuate Corp	6.18	6.18	6.26	6.13	-0.32%	06/02
Acura Pharmaceuticals	3.41	3.41	3.41	3.33	-0.58%	06/02
Acxiom Inc	13.68	13.68	13.82	13.63	-0.58%	06/02
ADA-ES	21.01	21.01	21.21	20.90	-0.52%	06/02
Adams Golf	7.97	7.97	7.98	7.92	-0.38%	06/02
Addus HomeCare	3.55	3.55	3.57	3.51	0.57%	06/02
ADDvantage Technologies	2.21	2.21	2.21	2.20	0.45%	06/02
Adept Technology	2.65	2.65	2.65	2.57	1.92%	06/02
Adobe Systems Inc	31.86	31.86	32.35	31.52	0.02%	06/02
ADTRAN Inc.	36.73	36.73	36.89	36.44	-0.64%	06/02
Advanced Analogic Tech	5.83	5.83	5.83	5.79	0.69%	10/01
Advanced Energy	10.76	10.76	10.95	10.62	-2.27%	06/02
Advent Software	27.22	27.22	27.83	27.15	-2.58%	06/02
Advocat	5.92	5.92	5.95	5.88	1.54%	06/02
Aegerion Pharmaceuticals	17.39	17.39	17.41	17.17	0.87%	06/02
Aegion Corp	18.50	18.50	18.87	18.37	-0.64%	06/02
Aehr Test Systems	0.920	0.920	0.920	0.770	19.42%	06/02
AEP Industries Inc	33.35	33.35	33.42	32.95	0.33%	06/02
AeroVironment	30.30	30.30	31.76	29.34	5.35%	06/02
AEterna Zentaris	1.830	1.830	1.860	1.810	-0.54%	06/02
Aetrium Inc	0.900	0.900	0.900	0.890	5.88%	06/02
AFC Enterprises	17.06	17.06	17.23	16.93	-1.67%	06/02
Affirmative Insurance	1.020	1.020	1.120	1.020	-10.53%	06/02
Affymax	10.56	10.56	10.77	10.11	1.78%	06/02
Affymetrix Inc	5.18	5.18	5.22	4.91	0.78%	06/02
Agenus Inc	2.90	2.90	2.92	2.86	1.05%	06/02
AgFeed Industries	0.000	0.000	0.000	0.000	0.00%	30/11
Agilysys	8.74	8.74	8.84	8.70	-0.11%	06/02
Air Methods Corp	88.92	88.92	89.82	88.18	-0.91%	06/02
Air T	8.82	8.82	8.82	8.80	0.23%	06/02
Air Transport Services	6.69	6.69	6.72	6.54	0.30%	06/02
AirMedia Group	3.20	3.20	3.34	3.18	-3.32%	06/02
Aixtron SE	14.78	14.78	14.87	14.64	-3.08%	06/02
Akamai Technologies Inc	33.37	33.37	34.25	33.27	-0.80%	06/02
Akorn	11.98	11.98	12.25	11.90	-1.16%	06/02
Alaska Communications	2.86	2.86	2.89	2.83	0.35%	06/02
Albany Molecular	3.09	3.09	3.09	2.99	1.64%	06/02
Alexion Pharmaceuticals, Inc.	79.75	79.75	80.07	78.15	1.11%	06/02
Alexza Pharmaceuticals	0.750	0.750	0.790	0.750	-0.66%	06/02
Alico	24.76	24.76	24.77	24.31	0.45%	06/02
Align Technology	25.86	25.86	25.91	25.10	1.69%	06/02
Alimera Sciences	1.760	1.760	1.780	1.730	0.57%	06/02
Alkermes Plc	19.50	19.50	19.56	18.82	1.77%	06/02
Allegiant Travel	55.16	55.16	55.62	53.39	-2.81%	06/02
Alliance Bancorp	11.22	11.22	11.22	11.22	0.18%	06/02
Alliance Bankshares	3.42	3.42	3.46	3.42	-0.87%	06/02
Alliance Fiber Optic	9.06	9.06	9.11	8.47	5.10%	06/02
Alliance Financial	31.50	31.50	31.64	31.42	-0.47%	06/02
Alliance Holdings	53.51	53.51	53.79	53.08	-0.45%	06/02
Alliance Resource	77.78	77.78	78.00	76.93	0.40%	06/02
Allied Healthcare	3.47	3.47	3.47	3.47	-0.57%	06/02
Allied Motion Tech	6.06	6.06	6.08	6.06	0.17%	06/02
Allos Therapeutics	1.760	1.760	1.770	1.685	2.92%	06/02
Allot Communications	17.96	17.96	18.33	16.74	5.71%	06/02
Allscripts-Misys Healthcre Solution	20.33	20.33	20.44	19.90	1.09%	06/02
Almost Family Inc	20.38	20.38	20.50	20.11	0.49%	06/02
Alnylam Pharmaceuticals	13.13	13.13	13.24	12.95	0.92%	06/02
Alpha and Omega	10.23	10.23	10.27	10.07	0.39%	06/02
Alphatec Holdings	1.940	1.940	1.980	1.880	-1.02%	06/02
Altair Nanotechnologies	0.660	0.660	0.682	0.660	-5.04%	06/02
Altera Corp	40.32	40.32	40.60	40.07	-1.29%	06/02
Alterra Capital	24.93	24.93	25.04	24.83	-0.84%	06/02
Altisource Portfolio Solutions	52.93	52.93	53.06	52.50	-0.38%	06/02
Alto Palermo SA	16.330	16.330	16.650	16.210	-5.06%	06/02
Altra Holdings	21.56	21.56	21.73	21.36	-0.55%	06/02
Alvarion Ltd	1.190	1.190	1.220	1.180	-3.25%	06/02
AMAG Pharm	17.25	17.25	17.74	17.16	0.06%	06/02
Amarin Corp	9.24	9.24	9.32	8.70	5.12%	06/02
Amazon.com Inc	183.14	183.14	186.13	182.97	-2.42%	06/02
Ambassadors Group	5.05	5.05	5.17	5.01	-1.94%	06/02
Ambient Corp	5.15	5.15	5.27	5.15	-2.65%	06/02
AMC Networks Inc	42.14	42.14	42.26	41.27	-0.27%	06/02
Amedisys Inc	11.64	11.64	11.79	11.47	-0.51%	06/02
Amer Cap Strat	8.47	8.47	8.52	8.43	-0.41%	06/02
Amerco	101.70	101.70	102.91	100.51	0.11%	06/02
Ameriana Bancorp	4.29	4.29	4.40	4.06	3.37%	06/02
America First Tax	5.31	5.31	5.36	5.30	-0.09%	06/02
America Movil SAB de CV	24.16	24.16	24.44	24.13	-1.06%	06/02
American Capital Agency	29.48	29.48	29.80	29.43	-0.74%	06/02
American Capital Mortgage	19.67	19.67	19.78	19.53	-0.15%	06/02
American Caresource	0.490	0.490	0.500	0.480	2.04%	06/02
American Dental	18.96	18.96	18.97	18.96	-0.11%	06/02
American Electric Tech	4.40	4.40	4.46	4.33	3.29%	06/02
American Independence Corp	4.75	4.75	4.75	4.35	2.37%	03/02
American Learning	1.250	1.250	1.270	1.250	-6.02%	06/02
American National Bankshares	21.08	21.08	21.19	20.90	-1.82%	06/02
American National Insurance	74.52	74.52	78.08	73.86	-0.04%	06/02
American Pacific	8.00	8.00	8.29	8.00	0.25%	06/02
American Public Education	40.56	40.56	41.25	40.25	-2.17%	06/02
American Railcar	27.81	27.81	28.00	27.38	0.25%	06/02
American Realty C	11.17	11.17	11.48	10.80	1.36%	06/02
American River Bankshares	5.88	5.88	5.88	5.88	-3.45%	06/02
American Science	69.80	69.80	70.74	69.34	-1.97%	06/02
American Software	9.01	9.01	9.13	8.94	-1.96%	06/02
American Superconductor	5.48	5.48	5.67	5.40	-5.19%	06/02
American Woodmark	14.13	14.13	14.33	14.01	-0.77%	06/02
Americas Car-Mart	38.80	38.80	39.66	38.72	-0.94%	06/02
Amerigon Inc	15.55	15.55	15.81	15.44	-2.02%	06/02
Ameris Bancorp	11.27	11.27	11.40	11.21	-0.70%	06/02
AMERISAFE	24.92	24.92	25.05	24.60	-0.64%	06/02
AmeriServ	2.250	2.250	2.250	2.250	1.81%	06/02
Ameristar Casinos	20.47	20.47	20.52	20.25	-0.10%	06/02
Ameritrans Capital	0.210	0.210	0.210	0.180	-16.00%	03/02
Ames National Corp	21.82	21.82	21.89	21.40	0.32%	06/02
Amgen Inc	69.12	69.12	69.13	67.29	-0.23%	06/02
Amicus Therapeutics	6.86	6.86	6.95	6.75	1.18%	06/02
Amkor Technology	5.98	5.98	6.05	5.90	-1.48%	06/02
Ampal-American Israel	0.360	0.360	0.370	0.350	-2.70%	06/02
Ampio Pharmaceuticals	4.28	4.28	4.32	4.24	-0.70%	06/02
Amsurg Corp	27.40	27.40	27.62	27.09	-0.72%	06/02
Amtech Systems	11.23	11.23	11.42	11.13	-2.18%	06/02
AmTrust Financial	26.23	26.23	26.77	26.19	-2.13%	06/02
Amylin Pharmaceuticals Inc	16.68	16.68	17.40	16.41	-2.46%	06/02
Amyris	10.44	10.44	10.54	10.14	-0.19%	06/02
Anacor Pharmaceuticals	7.18	7.18	7.20	6.51	-3.23%	06/02
ANADIGICS	3.17	3.17	3.19	3.05	2.92%	06/02
Analogic Corp	58.41	58.41	59.46	58.05	-1.53%	06/02
Analysts Internat	6.56	6.56	6.68	6.43	-2.67%	06/02
Anaren	18.01	18.01	18.06	17.84	0.06%	06/02
Ancestry.com	31.28	31.28	32.78	29.76	-5.47%	06/02
Anchor Bancorp	9.25	9.25	9.25	8.25	-0.32%	06/02
Andatee China Marine	3.58	3.58	3.58	3.44	4.07%	06/02
Angeion Corp	5.56	5.56	5.56	5.56	-0.36%	06/02
Angies List	14.73	14.73	14.90	14.42	-1.21%	06/02
AngioDynamics	13.25	13.25	13.29	13.13	0.08%	06/02
Anika Therapeutics	11.00	11.00	11.04	10.42	9.45%	06/02
Annapolis Bancorp	4.15	4.15	4.15	4.15	3.75%	03/02
ANSYS	63.48	63.48	63.94	63.23	-0.42%	06/02
Anthera Pharmaceuticals	8.23	8.23	8.24	8.15	-0.60%	06/02
Apco Oil and Gas	77.66	77.66	78.40	77.39	-1.99%	06/02
API Technologies	3.73	3.73	3.73	3.66	1.08%	06/02
Apogee Enterprise	14.72	14.72	14.77	14.35	-0.88%	06/02
Apollo Group Inc	52.53	52.53	52.63	51.65	0.23%	06/02
Apple Inc	463.97	463.97	464.96	458.19	0.93%	06/02
Appliance Recycling	5.48	5.48	5.49	5.47	0.18%	06/02
Applied Materials Inc	12.61	12.61	12.74	12.46	-1.41%	06/02
Applied MicroCircuits	7.56	7.56	7.60	7.38	-1.05%	06/02
Approach Resource	36.19	36.19	36.30	34.91	-0.11%	06/02
Apricus Biosciences	4.98	4.98	5.05	4.92	-1.39%	06/02
Arabian American	7.87	7.87	8.00	7.87	-0.13%	06/02
Arc Wireless	3.51	3.51	3.52	3.51	-2.77%	06/02
ARCA biopharma	1.020	1.020	1.080	1.000	2.92%	06/02
Arch Capital	37.27	37.27	37.29	36.85	0.36%	06/02
Archipelago Learning	10.70	10.70	10.75	10.61	0.94%	06/02
Arctic Cat Inc	33.82	33.82	34.37	33.08	-1.20%	06/02
Ardea Biosciences	20.20	20.20	20.41	19.35	3.96%	06/02
Arden Group	89.03	89.03	89.03	89.03	-1.08%	06/02
Arena Pharma	2.04	2.04	2.05	1.86	9.09%	06/02
Argo Group Intern	30.31	30.31	30.37	30.02	0.20%	06/02
Ariad Pharmaceuticals	15.94	15.94	15.98	15.35	2.97%	06/02
Ariba	28.41	28.41	29.14	28.35	-2.77%	06/02
Ark Restaurants Corp	14.50	14.50	14.50	14.44	0.07%	06/02
Arkansas Best Corp	18.90	18.90	19.04	18.75	-0.05%	06/02
ARM Holdings Plc	26.89	26.89	27.54	26.76	-3.55%	06/02
Arotech Corp	1.340	1.340	1.340	1.330	-1.47%	06/02
ArQule	7.99	7.99	8.05	7.85	-1.84%	06/02
Array BioPharma Inc	3.05	3.05	3.08	2.96	1.33%	06/02
Arris Group Inc.	12.03	12.03	12.18	11.99	-1.15%	06/02
Arrow Financial Corp	26.20	26.20	27.06	26.05	-3.07%	06/02
Arrowhead Research Corp	5.06	5.06	5.06	5.03	0.20%	06/02
Artesian Resource	19.29	19.29	19.70	19.11	-1.78%	06/02
ArthroCare Corp	32.40	32.40	32.46	31.98	0.50%	06/02
Arts-Way Manufacturing	9.38	9.38	9.40	9.31	-0.32%	06/02
Aruba Networks	23.80	23.80	24.20	23.51	-0.25%	06/02
ASB Bancorp	11.63	11.63	11.63	11.55	0.43%	06/02
Ascena Retail	35.95	35.95	36.03	35.50	-0.31%	06/02
Ascent Capital	50.96	50.96	52.61	50.75	-1.07%	06/02
Ascent Solar Tech	0.800	0.800	0.840	0.800	-3.53%	06/02
Asia Entertainment	6.00	6.00	6.08	5.89	-0.66%	06/02
Asia Pacific Wire	3.18	3.18	3.27	3.16	3.25%	06/02
AsiaInfo-Linkage	11.64	11.64	11.78	11.48	0.61%	06/02
ASM International NV	35.43	35.43	35.62	35.39	1.08%	06/02
ASML Holding NV	44.94	44.94	45.31	44.68	-1.34%	06/02
Aspen Technology	20.57	20.57	20.60	20.37	-0.27%	06/02
AspenBio Pharma	0.800	0.800	0.800	0.800	1.28%	06/02
Asset Acceptance	4.60	4.60	4.67	4.60	-2.13%	06/02
Associated Banc-Corp	12.95	12.95	13.08	12.89	-0.99%	06/02
Asta Funding	7.44	7.44	7.44	7.25	1.22%	06/02
Astea International	4.30	4.30	4.53	4.05	-8.32%	06/02
Astec Industries	36.93	36.93	37.18	36.33	3.45%	06/02
Astex Pharmaceuticals	2.790	2.790	2.870	2.790	-0.71%	06/02
Astro-Med	8.10	8.10	8.10	8.08	0.25%	03/02
Astronics Corp	35.07	35.07	36.69	34.65	4.97%	06/02
Astrotech Corp	0.695	0.695	0.695	0.642	-2.13%	06/02
Asure Software Inc	6.79	6.79	7.05	6.75	-1.31%	06/02
ATA Inc	7.10	7.10	7.10	6.93	1.43%	06/02
athenahealth	62.32	62.32	63.37	61.45	0.37%	06/02
Athens Bancshares	12.65	12.65	12.65	12.65	-1.02%	06/02
Athersys	1.930	1.930	2.000	1.930	1.58%	06/02
Atlantic American	2.050	2.050	2.050	2.010	0.99%	03/02
Atlantic Coast Federal Corp	2.41	2.41	2.45	2.38	2.55%	06/02
Atlantic Tele-Net	39.71	39.71	40.14	39.36	0.46%	06/02
Atlas Air Worldwide	51.34	51.34	51.44	50.28	1.09%	06/02
Atmel Corp.	10.19	10.19	10.36	10.11	-1.74%	06/02
ATMI Inc	24.26	24.26	24.64	24.12	-1.18%	06/02
ATP Oil & Gas Cor	6.81	6.81	6.83	6.41	4.77%	06/02
AtriCure	11.76	11.76	11.93	11.61	-1.67%	06/02
ATRION Corp	260.90	260.90	260.90	257.75	0.73%	06/02
Auburn National B	20.00	20.00	20.14	20.00	-0.20%	06/02
AudioCodes Ltd	3.97	3.97	4.00	3.95	-1.00%	06/02
Australia Acquisition Corp	9.90	9.90	9.90	9.90	0.30%	04/01
AuthenTec	3.21	3.21	3.40	3.17	-1.23%	06/02
Authentidate Hold	0.730	0.730	0.790	0.710	-3.95%	06/02
Autobytel Inc	0.920	0.920	0.950	0.900	2.17%	06/02
Autodesk Inc	37.76	37.76	37.80	37.21	-0.25%	06/02
Automatic Data Processing Inc	55.13	55.13	55.33	54.92	-0.69%	06/02
AutoNavi Holdings	10.74	10.74	11.03	10.70	-7.25%	06/02
Auxilium Pharmaceuticals	20.18	20.18	20.55	19.88	0.55%	06/02
Avago Technologies	34.30	34.30	35.08	34.14	-2.35%	06/02
Avanir Pharmaceuticals	3.10	3.10	3.30	3.01	-6.34%	06/02
Avatar Holdings I	10.55	10.55	11.01	10.45	-4.09%	06/02
AVEO Pharmaceuticals	13.70	13.70	13.77	13.41	1.48%	06/02
AVI BioPharma	1.100	1.100	1.110	1.020	10.00%	06/02
Aviat Networks	2.410	2.410	2.490	2.360	0.42%	06/02
Avid Technology	10.71	10.71	10.72	10.25	2.49%	06/02
Avis Budget Group	15.05	15.05	15.09	14.72	1.28%	06/02
Aware	3.25	3.25	3.25	3.06	1.56%	06/02
Axcelis Tech	1.820	1.820	1.840	1.760	1.11%	06/02
AXT Inc	5.51	5.51	5.55	5.35	1.10%	06/02
B Communicationsons	12.70	12.70	12.70	12.70	0.95%	06/02
B.O.S. Better Onl	0.750	0.750	0.800	0.750	-2.58%	06/02
Baidu	131.37	131.37	132.75	129.77	-2.35%	06/02
Balchem Corp	37.31	37.31	37.99	37.16	-1.69%	06/02
Baldwin & Lyons (A)	22.80	22.80	22.80	22.80	0.26%	06/02
Baldwin & Lyons (B)	23.03	23.03	23.06	22.74	0.66%	06/02
Ballard Power Systems Inc	1.28	1.28	1.31	1.27	0.79%	06/02
BancFirst Corp	41.71	41.71	42.54	41.71	-2.14%	06/02
Bancorp Rhode Isl	39.70	39.70	40.19	39.60	-0.92%	30/12
BancTrust Financial	1.470	1.470	1.470	1.390	9.70%	06/02
Bank Mutual Corp	4.39	4.39	4.42	4.27	-1.35%	06/02
Bank of Commerce	3.85	3.85	3.86	3.85	-0.26%	06/02
Bank of Marin Ban	38.97	38.97	39.81	38.75	-2.55%	06/02
Bank of South Car	11.14	11.14	11.31	11.00	2.11%	06/02
Bank of the Carol	0.290	0.290	0.290	0.290	7.41%	06/02
Bank of the Ozark	29.23	29.23	29.27	28.91	0.21%	06/02
Bank Of Virginia	0.780	0.780	0.780	0.780	-12.36%	06/02
BankFinancial Corp	5.65	5.65	5.66	5.56	-0.35%	06/02
Banner Corp	19.96	19.96	20.07	19.84	-0.75%	06/02
Barrett Business	18.82	18.82	19.08	18.75	-1.47%	06/02
Bassett Furniture	8.01	8.01	8.07	8.01	-0.99%	06/02
BBCN Bancorp	10.51	10.51	10.94	10.41	-3.31%	06/02
BCB Bancorp	10.11	10.11	10.11	10.11	-1.37%	06/02
BCD Semiconductor	4.25	4.25	4.51	4.20	1.92%	06/02
BCSB Bancorp	12.78	12.78	12.78	12.78	1.59%	06/02
BE Aerospace	45.83	45.83	46.11	45.55	-0.33%	06/02
Beacon Federal	14.10	14.10	14.20	14.00	-0.70%	02/02
Beacon Roofing	23.50	23.50	24.56	23.12	-3.57%	06/02
Beasley Broadcast	3.27	3.27	3.34	3.26	0.62%	06/02
bebe stores	8.82	8.82	8.95	8.79	-1.67%	06/02
Bed Bath & Beyond Inc	61.99	61.99	62.98	61.87	-1.84%	06/02
Bel Fuse Inc (A)	20.79	20.79	20.79	20.79	-5.28%	03/02
Bel Fuse Inc (B)	20.54	20.54	20.77	20.11	-0.87%	06/02
Beneficial Mutual	9.14	9.14	9.25	9.08	-0.98%	06/02
Benihana Inc	11.53	11.53	11.87	11.50	-1.71%	06/02
Berkshire Bancorp	6.72	6.72	6.94	6.66	-1.61%	06/02
Berkshire Hills B	23.49	23.49	24.09	23.48	-2.93%	06/02
BG Medicine	6.83	6.83	6.83	6.74	-0.87%	06/02
BGC Partners	6.59	6.59	6.70	6.55	-2.23%	06/02
Bidz.com	0.499	0.499	0.499	0.490	1.84%	06/02
Big 5 Sporting Go	8.56	8.56	8.68	8.44	-1.27%	06/02
Bio-Reference Lab	20.34	20.34	20.79	20.09	-0.97%	06/02
Bioanalytical Sys	1.250	1.250	1.320	1.240	4.17%	06/02
BioClinica	5.17	5.17	5.25	5.09	-1.34%	06/02
BioCryst Pharmaceuticals	3.93	3.93	4.04	3.89	-2.48%	06/02
Biodel Inc	0.601	0.601	0.630	0.593	-0.66%	06/02
BioDelivery	2.060	2.060	2.100	2.030	0.49%	06/02
BioFuel Energy	0.650	0.650	0.670	0.625	-1.35%	06/02
Biogen Idec Inc	122.09	122.09	122.28	120.35	0.17%	06/02
BioLase Tech	3.27	3.27	3.29	3.19	1.55%	06/02
BioLineRx Ltd	4.44	4.44	5.86	4.39	8.29%	06/02
BioMarin Pharmaceuticals	38.27	38.27	38.64	37.32	1.97%	06/02
BioMimetic Therapeutics	2.05	2.05	2.07	2.05	-0.49%	06/02
Bionovo	0.121	0.121	0.150	0.120	-16.55%	06/02
BioSante Pharmaceuticals	1.050	1.050	1.060	0.751	41.89%	06/02
BioScrip	6.26	6.26	6.68	6.24	-5.86%	06/02
BioSpecifics Tech	20.89	20.89	20.89	20.58	-1.00%	06/02
Biostar Pharmaceuticals	0.879	0.879	0.898	0.810	7.52%	06/02
Birner Dental Man	17.76	17.76	17.76	17.76	-1.17%	06/02
Bitstream Inc	5.51	5.51	5.60	5.51	-0.72%	06/02
BJs Restaurants	52.88	52.88	54.11	52.69	-2.56%	06/02
Black Box Corp	29.52	29.52	29.83	29.06	-0.61%	06/02
Black Diamond	8.19	8.19	8.25	8.13	0.12%	06/02
Blackbaud	32.30	32.30	32.60	32.13	-0.92%	06/02
Blue coat systems	25.77	25.77	25.77	25.76	0.00%	06/02
Blue Dolphin Ener	5.01	5.01	5.13	5.01	-2.34%	06/02
Blue Nile	41.16	41.16	41.31	40.03	1.13%	06/02
Blue Wolf Mongoli	9.67	9.67	9.67	9.56	-0.21%	24/01
Bluefly	2.15	2.15	2.15	1.95	3.37%	06/02
Blueknight Energy	6.79	6.79	6.86	6.76	-1.59%	06/02
BluePhoenix Solut	2.330	2.330	2.330	2.330	-2.51%	26/01
BMC Software	38.01	38.01	38.27	37.79	0.00%	06/02
BNC Bancorp	7.50	7.50	7.50	7.47	-0.66%	06/02
Bob Evans Farms	37.21	37.21	37.42	37.00	-0.98%	06/02
Body Central Corp	25.00	25.00	25.44	24.96	-1.46%	06/02
BofI Holding	16.93	16.93	17.48	16.85	-0.24%	06/02
Boingo Wireless	9.03	9.03	9.04	8.71	2.96%	06/02
BOK Financial Corp	53.67	53.67	54.44	53.39	-1.38%	06/02
Bolt Technology C	13.02	13.02	13.10	12.21	6.29%	06/02
Bona Film Group L	4.05	4.05	4.10	4.02	-0.74%	06/02
Bonso Electronics	1.220	1.220	1.220	1.220	-5.43%	01/02
Books-A-Million	2.36	2.36	2.36	2.34	-0.42%	06/02
Boston Private Fi	9.02	9.02	9.18	8.94	-0.11%	06/02
Bottomline Techno	28.19	28.19	28.58	27.71	0.43%	06/02
Bravo Brio Restau	19.88	19.88	19.99	19.50	-0.15%	06/02
BreitBurn Energy	19.20	19.20	19.31	18.91	0.73%	06/02
Bridge Bancorp	20.41	20.41	20.74	20.38	-0.87%	06/02
Bridge Capital Ho	11.70	11.70	11.85	11.62	0.43%	06/02
Bridgeline Digita	0.700	0.700	0.700	0.700	11.11%	06/02
Bridgford Foods C	10.00	10.00	10.25	10.00	-2.91%	03/02
Brightpoint	10.23	10.23	10.35	9.92	-1.63%	06/02
Britton & Koontz	8.30	8.30	8.32	8.30	-4.60%	06/02
Broadcom Corp A	37.14	37.14	37.22	36.77	-1.42%	06/02
BroadSoft	32.91	32.91	33.25	31.63	1.42%	06/02
BroadVision	39.45	39.45	39.60	34.34	15.55%	06/02
Broadway Financial	1.490	1.490	1.490	1.490	-0.67%	06/02
Broadwind Energy	0.730	0.730	0.839	0.723	-5.17%	06/02
Brocade Communications	5.93	5.93	5.94	5.84	0.34%	06/02
Brookline Bancorp	9.53	9.53	9.74	9.50	-2.26%	06/02
Brooklyn Federal	0.842	0.842	0.844	0.842	-0.31%	06/01
Brooks Automation	11.07	11.07	11.09	10.85	0.64%	06/02
Bruker Corp	15.04	15.04	15.19	14.93	-0.07%	06/02
Bryn Mawr Bank Co	21.24	21.24	21.32	21.13	-0.47%	06/02
BSB Bancorp	11.10	11.10	11.10	11.05	1.09%	06/02
BSD Medical Corp	2.16	2.16	2.19	2.10	-1.39%	06/02
BSQUARE Corp	4.06	4.06	4.13	4.05	-0.98%	06/02
BTU International	3.02	3.02	3.08	2.98	-1.31%	06/02
Buffalo Wild Wing	68.88	68.88	69.44	68.40	-2.02%	06/02
Builders FirstSou	3.04	3.04	3.06	2.91	2.01%	06/02
Burcon NutraScien	6.460	6.460	6.500	6.450	0.16%	24/01
C&F Financial Corp	27.89	27.89	28.16	27.55	0.43%	06/02
C.H. Robinson Worldwide Inc	64.03	64.03	64.27	63.88	-0.59%	06/02
CA Technologies	26.42	26.42	26.72	26.39	-0.43%	06/02
Cabot microelectr	51.88	51.88	52.58	51.72	-1.14%	06/02
Cache	6.60	6.60	6.62	6.60	-1.49%	06/02
Cadence Design System Inc	11.62	11.62	11.75	11.60	-0.94%	06/02
Cadence Pharmaceuticals	4.26	4.26	4.37	4.25	-0.23%	06/02
Cadiz	10.51	10.51	10.74	10.31	-1.78%	06/02
Cal-Maine Foods	39.48	39.48	39.58	39.02	0.61%	06/02
Calamos Asset Management	12.98	12.98	13.18	12.78	-2.11%	06/02
CalAmp Corp	4.48	4.48	4.56	4.48	-1.75%	06/02
Calavo Growers	27.84	27.84	28.11	27.73	-0.43%	06/02
California First	16.19	16.19	16.27	15.92	0.19%	06/02
Callidus Software	6.95	6.95	7.14	6.84	-2.66%	06/02
Calumet Specialty	21.40	21.40	21.51	20.83	1.42%	06/02
Cambium Learning	3.29	3.29	3.30	3.23	-0.60%	06/02
Camco Financial	1.720	1.720	1.720	1.510	10.26%	06/02
Camden National	36.54	36.54	37.04	36.34	-1.91%	06/02
Camtek Ltd	2.410	2.410	2.500	2.400	-1.23%	06/02
Canadian Solar	3.69	3.69	3.83	3.62	-1.34%	06/02
Canterbury Park	12.12	12.12	12.53	12.05	6.22%	06/02
Cape Bancorp	8.79	8.79	8.91	8.64	-2.33%	06/02
Capella Education	44.62	44.62	45.08	44.04	-0.93%	06/02
Capital Bank Corp	2.48	2.48	2.56	2.43	-3.12%	06/02
Capital City Bank	9.28	9.28	9.33	9.18	-0.75%	06/02
Capital Product Partners	7.78	7.78	7.83	7.61	0.39%	06/02
Capital Southwest	91.05	91.05	91.89	90.55	-0.73%	06/02
Capitol Federal Financial	11.60	11.60	11.68	11.49	-1.02%	06/02
Capstone Turbine Corp	1.44	1.44	1.46	1.33	10.77%	06/02
Carbonite	10.22	10.22	10.25	10.13	0.49%	06/02
Cardica	2.07	2.07	2.12	2.03	-2.36%	06/02
Cardinal Financial	11.57	11.57	11.77	11.52	-2.36%	06/02
Cardiome Pharma	2.56	2.56	2.56	2.37	6.22%	06/02
CardioNet	2.97	2.97	3.11	2.93	-4.19%	06/02
Cardiovascular	10.00	10.00	10.03	9.85	-0.20%	06/02
Cardtronics	26.27	26.27	26.31	24.63	3.59%	06/02
Career Education	11.52	11.52	11.61	11.26	-0.43%	06/02
Caribou Coffee	17.57	17.57	18.20	17.53	-2.06%	06/02
Carmike Cinemas	7.30	7.30	7.37	7.12	1.53%	06/02
Carolina Bank	3.75	3.75	3.90	3.75	-3.85%	06/02
Carolina Trust	2.58	2.58	2.63	2.58	-1.53%	06/02
Carrizo Oil & Gas	23.61	23.61	23.63	23.01	0.45%	06/02
Carrollton Bancor	3.10	3.10	3.10	3.10	1.97%	06/02
Carrols Restauran	11.45	11.45	11.60	11.37	-0.43%	06/02
Carver Bancorp	9.07	9.07	9.07	9.07	-1.41%	06/02
CAS Medical Systems Inc	1.700	1.700	1.700	1.700	-5.56%	06/02
Cascade Bancorp	6.16	6.16	6.25	5.80	6.21%	06/02
Cascade Microtech	3.60	3.60	3.60	3.59	-0.83%	06/02
Casella Waste Sys	7.06	7.06	7.15	6.87	0.86%	06/02
Caseys General	53.20	53.20	53.52	52.79	-0.54%	06/02
Cass Information	41.50	41.50	41.70	41.39	0.02%	06/02
Casual Male	3.39	3.39	3.45	3.15	1.50%	06/02
Catalyst Health	56.86	56.86	58.90	56.55	-1.78%	06/02
Catalyst Pharmaceuticals	1.120	1.120	1.160	1.090	0.90%	06/02
Cathay General	17.05	17.05	17.40	17.00	-1.90%	06/02
Cavco Industries	52.84	52.84	54.02	52.10	0.15%	06/02
Cavium	31.85	31.85	32.84	31.47	-3.18%	06/02
Cazador Acquisition	9.87	9.87	9.87	9.87	0.82%	01/02
Cbeyond	8.88	8.88	9.08	8.63	-5.03%	06/02
CBOE Holdings	26.60	26.60	26.64	26.38	0.23%	06/02
CE Franklin Ltd	8.68	8.68	8.68	8.32	-0.23%	06/02
CECO Environmenta	6.46	6.46	6.48	6.41	1.10%	06/02
Celgene Corp	73.53	73.53	73.84	72.83	0.43%	06/02
Cell Therapeutics Inc	1.100	1.100	1.110	1.090	-0.90%	06/02
Celldex Therapeutics	5.21	5.21	5.33	4.88	4.62%	06/02
Celsion Corp.	2.02	2.02	2.09	1.94	3.64%	06/02
Cent Euro Dstrb	5.91	5.91	6.00	5.32	9.44%	06/02
Centaurus 2002	9.74	9.74	9.87	9.67	-0.81%	06/02
Center Bancorp	10.10	10.10	10.11	10.06	-0.79%	06/02
CenterState Banks	7.49	7.49	7.61	7.49	-2.60%	06/02
Central Bancorp	18.00	18.00	18.00	18.00	1.64%	06/02
Central European	8.35	8.35	8.49	8.19	0.24%	06/02
Central Federal	0.700	0.700	0.700	0.650	15.32%	03/02
Central Garden & Pet Co.	9.00	9.00	9.24	8.99	-1.42%	06/02
Central Valley	6.76	6.76	6.76	6.60	2.42%	06/02
Central Virginia	0.690	0.690	0.690	0.690	-8.00%	06/02
Century Aluminum	10.97	10.97	11.07	10.80	-0.09%	06/02
Century Bancorp	28.96	28.96	28.96	28.96	-0.14%	06/02
Century Casinos	2.50	2.50	2.58	2.49	-2.72%	06/02
CEPHEID	44.91	44.91	45.00	43.13	3.22%	06/02
Ceradyne	34.04	34.04	34.50	33.95	-1.73%	06/02
Ceragon Networks	8.51	8.51	8.68	8.47	-2.07%	06/02
Cereplast	1.110	1.110	1.250	1.090	-6.72%	06/02
Cerner Corp	62.78	62.78	63.72	62.61	-0.49%	06/02
Cerus Corp	3.19	3.19	3.21	3.08	0.95%	06/02
CEVA	27.00	27.00	28.41	26.54	-5.41%	06/02
CFS Bancorp	4.99	4.99	4.99	4.73	1.01%	06/02
Champion Industries	0.760	0.760	0.760	0.760	-11.63%	06/02
Changyou.com Ltd	25.31	25.31	27.27	25.05	-12.99%	06/02
Charles & Colvard	3.16	3.16	3.16	3.13	-0.95%	06/02
Charm Communications	8.59	8.59	8.60	8.51	0.23%	06/02
Charming Shoppes	5.24	5.24	5.26	5.09	0.77%	06/02
Chart Industries	59.98	59.98	61.67	59.67	-2.01%	06/02
Charter Communications	58.31	58.31	58.60	57.81	0.24%	06/02
Charter Financial	9.94	9.94	9.95	9.90	-0.50%	06/02
Check Point Soft Tech Ltd	58.05	58.05	58.98	57.96	-1.79%	06/02
Chelsea Therapeutics	4.71	4.71	4.75	4.45	4.67%	06/02
Chemical Financial	23.81	23.81	24.20	23.70	-1.57%	06/02
Cherokee Inc	11.44	11.44	11.46	11.25	0.35%	06/02
Cheviot Financial	7.22	7.22	7.39	7.22	-1.37%	17/01
Chicopee Bancorp	14.46	14.46	14.46	14.46	-1.36%	06/02
China Advanced	2.39	2.39	2.43	2.38	0.42%	06/02
China Auto Logist	1.090	1.090	1.090	1.090	-0.91%	06/02
China Automotive	5.09	5.09	5.15	5.05	-1.36%	06/02
China BAK Battery	0.730	0.730	0.730	0.700	5.04%	06/02
China Biologic Products	10.16	10.16	10.61	10.12	-5.40%	06/02
China Ceramics	3.29	3.29	3.38	3.26	1.23%	06/02
China CGame	0.420	0.420	0.500	0.420	-12.52%	06/02
China Direct	0.920	0.920	0.920	0.901	1.10%	06/02
China Finance Onlilne	2.020	2.020	2.200	1.810	-9.82%	06/02
China Gerui	4.16	4.16	4.18	4.11	1.96%	06/02
China Grentech	2.90	2.90	2.93	2.89	-1.02%	06/02
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	1.230	1.230	1.270	1.230	2.50%	06/02
China Information	0.910	0.910	0.960	0.900	-2.57%	06/02
China Jo-Jo Drugs	1.280	1.280	1.330	1.270	1.56%	06/02
China Lodging Gro	14.75	14.75	15.43	14.27	-5.14%	06/02
China Medical Tech	1.82	1.82	1.97	1.80	-3.70%	06/02
China Natural	7.80	7.80	7.80	7.80	-1.27%	06/02
China Natural Gas	0.000	0.000	0.000	0.000	0.00%	30/11
China Nuokang Bio	2.69	2.69	2.69	2.51	5.49%	06/02
China Precision	0.578	0.578	0.580	0.560	3.03%	06/02
China Real Estate	4.95	4.95	4.99	4.91	-0.60%	06/02
China Recycling	1.120	1.120	1.130	1.120	-1.75%	06/02
China Shengda Packaging	0.985	0.985	0.985	0.980	4.79%	03/02
China Sky One Med	1.400	1.400	1.440	1.400	1.45%	06/02
China Sunergy Co. Ltd	1.850	1.850	1.950	1.790	-1.60%	19/01
China TechFaith	2.190	2.190	2.190	2.100	1.86%	06/02
China Technology	0.845	0.845	0.850	0.845	-0.58%	06/02
China TransInfo	4.53	4.53	4.59	4.37	-1.31%	06/02
China Valves Tech	2.88	2.88	2.97	2.74	-0.35%	06/02
China XD Plastics	5.19	5.19	5.20	5.00	4.64%	06/02
China Yida	2.120	2.120	2.200	2.020	-3.64%	06/02
ChinaCache	7.27	7.27	7.29	7.04	0.55%	06/02
ChinaCast	6.00	6.00	6.09	5.97	-1.32%	06/02
ChinaEdu Corp	5.89	5.89	5.89	5.81	-0.17%	06/02
ChinaNet Online	1.100	1.100	1.100	1.050	4.76%	06/02
Chindex International	9.81	9.81	10.24	9.52	-5.03%	06/02
ChipMOS TECHNOLOG	7.90	7.90	8.29	7.75	-3.54%	06/02
Churchill Downs	57.27	57.27	58.09	57.06	-1.83%	06/02
Chyron Corp	1.550	1.550	1.550	1.550	3.33%	06/02
Ciena	15.90	15.90	15.99	15.27	2.85%	06/02
CIFC Corp	6.00	6.00	6.29	5.85	-5.51%	06/02
Cimatron	3.45	3.45	3.45	3.42	0.29%	06/02
Cincinnati Financial Corp	33.10	33.10	33.27	33.00	-0.93%	06/02
Cinedigm Digital	1.990	1.990	2.070	1.880	1.53%	06/02
Cintas Corp	37.94	37.94	38.17	37.67	0.11%	06/02
Cirrus Logic Inc.	20.59	20.59	21.00	20.44	-1.72%	06/02
Cisco Systems Inc	20.19	20.19	20.20	19.93	0.50%	06/02
Citi Trends	10.05	10.05	10.19	10.01	-1.66%	06/02
Citizens & Northe	21.91	21.91	21.99	21.66	-0.36%	06/02
Citizens Community	5.60	5.60	5.62	5.16	0.36%	06/02
Citizens First Co	7.25	7.25	7.25	7.25	-2.81%	03/02
Citizens Holding	19.21	19.21	19.21	17.61	1.11%	06/02
Citizens Republic	13.37	13.37	13.42	13.11	0.30%	06/02
Citizens South Ba	3.87	3.87	3.87	3.87	-0.77%	03/02
Citrix Systems Inc	69.44	69.44	69.55	68.38	0.97%	06/02
City Holding Comp	36.48	36.48	36.80	36.25	-1.83%	06/02
City Telecom HK	11.82	11.82	11.88	11.76	-0.08%	06/02
Clayton Williams	86.87	86.87	87.00	83.29	2.80%	06/02
Clean Diesel Tech	3.40	3.40	3.51	3.35	-3.41%	06/02
Clean Energy Fuel	16.08	16.08	16.08	15.84	1.32%	06/02
Cleantech	0.261	0.261	0.270	0.250	-5.09%	06/02
Clearfield	5.86	5.86	5.89	5.79	0.17%	06/02
ClearOne Communications	4.72	4.72	4.85	4.72	-1.05%	06/02
Clearwire Corp	1.81	1.81	1.86	1.81	0.00%	06/02
Cleveland BioLabs	3.25	3.25	3.31	3.17	-2.11%	06/02
ClickSoftware Tech	10.46	10.46	10.75	10.44	-2.33%	06/02
Clifton Savings	10.84	10.84	10.85	10.60	0.28%	06/02
Clovis Oncology	24.26	24.26	24.36	23.32	1.89%	06/02
CME group Inc	275.22	275.22	275.44	271.35	0.71%	06/02
CMS Bancorp	7.810	7.810	7.820	7.540	1.30%	01/02
CNB Financial Corp	16.45	16.45	16.78	16.35	-1.91%	06/02
CNinsure Inc	8.30	8.30	8.37	7.89	1.72%	06/02
CoBiz Financial	6.22	6.22	6.34	6.15	-2.05%	06/02
Cobra Electronics	4.78	4.78	4.91	4.64	1.70%	06/02
Coca-Cola Bottlin	63.09	63.09	63.93	62.85	-0.61%	06/02
Codexis	6.01	6.01	6.10	5.94	-1.15%	06/02
Codorus Valley	10.28	10.28	10.30	10.28	-0.68%	06/02
Coffee Holding	8.92	8.92	9.19	8.81	-0.45%	06/02
Cogent Communications	16.78	16.78	16.83	16.00	3.26%	06/02
Cognex Corp	43.38	43.38	44.15	43.09	-1.99%	06/02
Cognizant Tech Solutions	72.37	72.37	73.10	72.06	-1.34%	06/02
Cogo Group	2.190	2.190	2.220	2.170	0.46%	06/02
Coherent	57.38	57.38	57.86	55.37	0.23%	06/02
Cohu	12.46	12.46	12.66	12.38	-1.27%	06/02
Coinstar	50.56	50.56	52.95	48.67	1.82%	06/02
Coldwater Creek	1.010	1.010	1.070	0.950	6.32%	06/02
Coleman Cable	11.19	11.19	11.30	10.81	2.47%	06/02
Collectors Univer	15.49	15.49	15.57	15.25	0.32%	06/02
Colonial Financial	12.50	12.50	12.50	12.50	0.60%	03/02
Colony Bankcorp	3.22	3.22	3.42	2.97	7.33%	06/02
Columbia Banking	21.37	21.37	21.54	21.12	-0.42%	06/02
Columbia Sportswear	50.09	50.09	50.82	49.75	0.18%	06/02
ColumbiaLaboratories	0.82	0.82	0.84	0.80	1.32%	06/02
Columbus McKinnon	16.50	16.50	16.67	16.21	1.10%	06/02
CombiMatrix Corp	1.67	1.67	1.67	1.67	0.60%	06/02
Comcast Corp	25.91	25.91	25.97	25.78	-0.19%	06/02
Comcast Corp	27.09	27.09	27.18	26.95	-0.22%	06/02
Commerce Bancshar	39.14	39.14	39.73	38.99	-1.77%	06/02
COMMERCEFIRST	13.70	13.70	13.70	13.70	-0.36%	03/02
Commercial Nation	25.75	25.75	25.75	25.61	0.12%	06/02
Commercial Vehicl	12.75	12.75	13.10	12.71	-0.78%	06/02
Commtouch Software	3.36	3.36	3.40	3.36	-1.18%	06/02
Communications Sys	15.39	15.39	15.44	15.20	-0.58%	06/02
Community Bank	10.75	10.75	11.24	10.75	-4.44%	03/02
Community Financial	3.05	3.05	3.07	3.01	4.81%	06/02
Community Partner	5.00	5.00	5.15	4.95	-1.00%	06/02
Community Trust Bancorp	31.44	31.44	32.30	31.14	-2.72%	06/02
Community West Bancshares	1.490	1.490	1.500	1.390	10.37%	06/02
CommVault Systems	50.81	50.81	51.36	50.36	-2.81%	06/02
Complete Genomics	3.50	3.50	3.63	3.12	16.28%	06/02
Compressco Partners	15.62	15.62	15.83	15.62	-0.19%	06/02
Compucredit	3.93	3.93	4.05	3.86	-2.00%	06/02
Compugen Ltd	6.04	6.04	6.20	5.89	2.55%	06/02
Computer Programs	61.76	61.76	62.32	60.32	0.93%	06/02
Computer Task	15.22	15.22	15.27	15.07	-0.20%	06/02
Compuware Corp	8.35	8.35	8.43	8.25	0.72%	06/02
comScore	23.00	23.00	23.67	22.82	-2.54%	06/02
Comstock Homebuil	1.570	1.570	1.600	1.570	-3.09%	06/02
Comtech Tele	32.70	32.70	33.00	32.62	-0.85%	06/02
Comverge	1.450	1.450	1.455	1.420	2.11%	06/02
Comverse Technolo	6.29	6.29	6.35	6.25	0.48%	06/02
Conceptus	13.58	13.58	13.68	13.32	-0.80%	06/02
Concur Tech	56.38	56.38	57.10	56.05	-1.81%	06/02
Concurrent Comput	3.60	3.60	3.67	3.60	0.28%	06/02
CONMED Corp	30.42	30.42	30.59	30.27	-0.16%	06/02
Connecticut Water	31.21	31.21	31.61	30.69	-0.92%	06/02
Conns	11.71	11.71	11.76	11.07	3.81%	06/02
Consolidated Comm	18.98	18.98	19.25	18.78	-1.40%	06/02
Consolidated Water	8.10	8.10	8.23	8.02	-0.98%	06/02
Constant Contact	30.98	30.98	31.20	29.71	2.51%	06/02
Consumer Portfolio	1.050	1.050	1.050	1.000	5.00%	06/02
Convio	15.79	15.79	15.84	15.78	-0.13%	06/02
Copano Energy	34.63	34.63	34.67	34.06	0.67%	06/02
Copart	46.91	46.91	47.42	46.78	-1.08%	06/02
Corcept Therapeutics	3.33	3.33	3.38	3.27	1.22%	06/02
Core-Mark Holding	40.82	40.82	41.16	40.53	-0.71%	06/02
Corinthian Colleg	4.76	4.76	4.80	4.51	3.70%	06/02
Cornerstone OnDem	17.80	17.80	18.38	17.53	-2.73%	06/02
Cornerstone Therapeutics	6.79	6.79	6.81	6.63	-0.88%	06/02
Coronado Bioscien	6.38	6.38	6.38	6.20	0.79%	06/02
CorVel Corp	49.72	49.72	50.75	49.61	-1.95%	06/02
Cosi	1.050	1.050	1.050	0.930	12.90%	06/02
Cost Plus	14.78	14.78	15.67	14.64	-0.40%	06/02
CoStar Group	57.95	57.95	58.96	57.89	-2.14%	06/02
Costco Wholesale Corp	85.04	85.04	85.20	84.76	-0.37%	06/02
Courier Corp	13.05	13.05	13.20	12.77	1.87%	06/02
Covenant Transpor	3.70	3.70	3.70	3.57	0.82%	06/02
Cowen Group	2.90	2.90	2.91	2.84	0.34%	06/02
CRA International	22.27	22.27	23.37	22.00	-4.05%	06/02
Cracker BarrelOld Country	53.14	53.14	54.14	52.77	-2.89%	06/02
Craft Brewers All	6.45	6.45	6.50	6.39	-0.77%	06/02
Cray Inc	7.88	7.88	7.97	7.71	0.77%	06/02
Credit Acceptance	91.42	91.42	92.49	89.51	-1.25%	06/02
Credo Petroleum	10.48	10.48	10.48	10.30	-0.19%	06/02
Cree Inc.	28.18	28.18	28.45	27.78	-1.40%	06/02
Crescent Financial	3.23	3.23	3.24	3.15	2.54%	06/02
Cresud S.A.C.I.F.	13.34	13.34	13.57	13.30	-0.22%	06/02
Crimson Explorati	2.98	2.98	2.99	2.91	0.68%	06/02
Crocs	20.30	20.30	20.47	20.02	-0.59%	06/02
Cross Country	6.53	6.53	6.72	6.48	-2.68%	06/02
Crossroads System	5.00	5.00	5.00	4.95	2.04%	06/02
Crosstex Energy Inc	13.22	13.22	13.24	12.91	1.46%	06/02
Crosstex Energy LP	16.65	16.65	16.91	16.61	-0.06%	06/02
Crown Crafts	3.89	3.89	3.99	3.82	-2.75%	06/02
Crown Media	1.230	1.230	1.265	1.220	-1.60%	06/02
Crumbs Bake Shop	3.98	3.98	4.07	3.98	-2.93%	06/02
CryptoLogic Ltd	2.48	2.48	2.49	2.46	-0.40%	06/02
CSG Systems	17.03	17.03	17.05	16.76	0.47%	06/02
CSP Inc	3.85	3.85	3.85	3.67	4.34%	06/02
CSR Plc	14.65	14.65	14.75	14.65	-2.33%	06/02
CTC Media	10.36	10.36	10.97	10.33	-6.67%	06/02
CTI Industries Corp	4.72	4.72	4.72	4.72	-3.08%	06/02
Ctrip.com International	24.66	24.66	25.32	24.57	-2.14%	06/02
Cubist Pharmaceuticals	42.13	42.13	42.21	41.08	1.25%	06/02
Cumberland Pharma	6.06	6.06	6.13	6.06	-0.98%	06/02
Cumulus Media Inc	3.78	3.78	3.85	3.60	2.16%	06/02
Curis	5.15	5.15	5.21	4.98	2.79%	06/02
Cutera	8.20	8.20	8.25	8.14	1.23%	06/02
CVB Financial Corp	11.05	11.05	11.14	11.00	-0.90%	06/02
CVD Equipment Corp	14.90	14.90	14.90	14.54	0.47%	06/02
Cyanotech Corp	6.63	6.63	6.65	6.40	0.15%	06/02
CyberDefender Cor	0.136	0.136	0.175	0.120	-24.44%	06/02
Cyberonics	33.79	33.79	33.99	33.54	-0.15%	06/02
CyberOptics Corp	8.70	8.70	8.83	8.70	-0.23%	06/02
Cybex Internation	1.190	1.190	1.190	0.600	116.13%	06/02
Cyclacel Pharmaceuticals	0.658	0.658	0.669	0.590	16.96%	06/02
Cymer	51.57	51.57	52.39	51.39	-1.98%	06/02
Cynosure	13.66	13.66	13.71	13.30	-1.01%	06/02
Cypress semiconductor	17.89	17.89	17.95	17.59	-0.14%	06/02
Cytokinetics	1.090	1.090	1.090	1.060	0.93%	06/02
Cytori Therapeutics	4.32	4.32	4.50	4.21	2.86%	06/02
CytRx Corp	0.325	0.325	0.330	0.290	12.85%	06/02
D. Medical Industries	0.731	0.731	0.760	0.730	-1.20%	06/02
Daegis Inc	1.610	1.610	1.610	1.610	-5.29%	06/02
Daily Journal Corp	70.50	70.50	70.50	70.50	-1.40%	03/02
Daktronics	11.66	11.66	11.78	11.49	-1.27%	06/02
DARA Biosciences	1.610	1.610	1.640	1.450	11.03%	06/02
Data I/O Corp	4.12	4.12	4.12	4.12	-1.67%	06/02
Datalink Corp	9.43	9.43	9.45	9.15	1.95%	06/02
Dataram Corp	0.750	0.750	0.775	0.750	-7.41%	06/02
Datawatch Corp	9.13	9.13	9.49	8.86	-2.87%	06/02
Dawson Geophysica	35.79	35.79	35.89	34.78	1.65%	06/02
DayStar Tech	0.330	0.330	0.340	0.320	-4.07%	06/02
DDi Corp	9.88	9.88	9.95	9.85	-0.30%	06/02
DealerTrack Holdi	29.99	29.99	30.93	29.96	-2.79%	06/02
Deckers Outdoor C	87.40	87.40	87.87	85.42	0.85%	06/02
Deer Consumer Products	4.81	4.81	5.06	4.81	-2.83%	06/02
Dehaier Medical Systems	1.930	1.930	1.930	1.930	6.63%	06/02
Delcath Systems	4.49	4.49	4.66	4.33	3.22%	06/02
dELiAs Inc	1.090	1.090	1.100	1.050	1.87%	06/02
Dell Inc	17.65	17.65	17.77	17.62	-0.06%	06/02
Delta Natural Gas	34.00	34.00	34.08	34.00	-1.45%	06/02
Delta Petroleum Corp	0.000	0.000	0.000	0.000	0.00%	30/11
Deltek	9.95	9.95	10.10	9.80	-1.49%	06/02
DemandTec	13.18	13.18	13.19	13.18	-0.08%	06/02
Dendreon Corp.	16.53	16.53	16.92	13.91	16.65%	06/02
Dennys Corp	4.44	4.44	4.46	4.39	0.23%	06/02
DENTSPLY International Inc	38.17	38.17	38.18	37.91	-0.18%	06/02
Depomed	7.06	7.06	7.15	6.84	5.37%	06/02
Derma Sciences	8.92	8.92	9.02	8.35	6.70%	06/02
Descartes Systems Group	8.06	8.06	8.10	8.04	-0.12%	06/02
Destination Mater	16.11	16.11	16.55	16.03	-3.48%	06/02
Deswell Industries	2.12	2.12	2.16	2.11	-0.47%	06/02
DexCom	11.76	11.76	11.81	11.54	0.51%	06/02
DFC Global Corp	19.64	19.64	19.73	19.39	-0.51%	06/02
Dial Global	3.12	3.12	3.29	3.10	-6.87%	06/02
Dialogic	0.881	0.881	0.940	0.880	-6.28%	06/02
Diamond Foods	37.80	37.80	38.23	37.39	0.40%	06/02
Diamond Hill Inve	79.37	79.37	79.60	79.05	0.06%	06/02
Diana Containersh	6.80	6.80	7.00	6.65	0.89%	06/02
Digi International	11.81	11.81	11.96	11.69	-1.17%	06/02
Digimarc Corp	31.18	31.18	31.73	29.50	-2.04%	06/02
Digirad Corp	1.900	1.900	1.980	1.900	-5.00%	06/02
Digital Ally	0.590	0.590	0.630	0.590	-1.67%	06/02
Digital Generatio	15.13	15.13	15.14	14.71	0.73%	06/02
Digital River	17.78	17.78	18.19	17.76	-0.61%	06/02
Dime Community Ba	14.23	14.23	14.29	13.70	-0.42%	06/02
Diodes Inc	26.38	26.38	27.13	26.27	-3.33%	06/02
DIRECTV Class A	45.44	45.44	45.81	45.31	-0.55%	06/02
Discovery Communications (B)	49.250	49.250	49.250	47.300	3.68%	06/02
Discovery Communications (C)	39.78	39.78	39.80	39.04	1.12%	06/02
Discovery Communications Inc	44.63	44.63	44.87	44.29	-0.07%	06/02
Discovery Laborat	2.650	2.650	2.660	2.470	5.58%	06/02
DISH Network Corp	28.58	28.58	29.15	28.53	-1.14%	06/02
Ditech Networks	0.995	0.995	1.000	0.995	4.74%	06/02
DNB Financial Corp	12.50	12.50	12.50	12.47	0.40%	02/02
Dollar Tree Inc	85.83	85.83	86.02	85.05	0.26%	06/02
Donegal Group (A)	15.18	15.18	15.64	15.12	-3.50%	06/02
Donegal Group (B)	17.240	17.240	17.240	17.240	6.03%	24/01
Donnelley, R.R. & Sons	12.31	12.31	12.33	11.91	3.36%	06/02
Dorchester Minera	22.49	22.49	22.49	22.15	1.76%	06/02
Dorman Products	47.47	47.47	47.57	47.00	-0.21%	06/02
Dot Hill Systems	1.610	1.610	1.620	1.560	-2.42%	06/02
Double Eagle Petr	6.57	6.57	6.69	6.56	-1.94%	06/02
Dover Saddlery	4.52	4.52	4.58	4.46	1.80%	06/02
DragonWave Inc	4.51	4.51	4.52	4.41	1.35%	06/02
Dreamworks animation skg	18.86	18.86	18.87	18.69	0.64%	06/02
Dryships	2.81	2.81	2.85	2.38	16.63%	06/02
DSP Group	6.45	6.45	6.72	6.42	-1.38%	06/02
DTS	30.55	30.55	30.58	30.00	1.06%	06/02
Duckwall-Alco Sto	8.67	8.67	8.89	8.59	0.58%	06/02
Dunkin Brands Group	28.76	28.76	28.92	28.60	0.00%	06/02
Durect Corp	0.789	0.789	0.792	0.770	1.14%	06/02
DUSA Pharmaceuticals	5.05	5.05	5.17	4.95	1.00%	06/02
DXP Enterprises	37.50	37.50	38.36	37.08	-2.14%	06/02
Dyax Corp	1.610	1.610	1.650	1.580	-1.23%	06/02
Dynacq Healthcare	0.822	0.822	0.822	0.822	-17.80%	06/02
Dynamic Materials	23.44	23.44	23.91	23.21	-2.86%	06/02
Dynamics Research	11.69	11.69	11.73	11.50	1.65%	06/02
Dynasil Corp	2.290	2.290	2.400	2.280	-0.87%	06/02
Dynatronics Corp	0.850	0.850	0.850	0.830	-2.35%	06/02
Dynavax Tech	4.27	4.27	4.48	4.20	-0.70%	06/02
DynaVox Inc	4.03	4.03	4.07	3.86	4.95%	06/02
E-TRADE Financial Corp	9.22	9.22	9.32	9.06	0.33%	06/02
Eagle Bancorp	16.80	16.80	17.05	16.79	-1.58%	06/02
Eagle Bancorp Mon	9.88	9.88	9.90	9.80	1.33%	06/02
Eagle Bulk Shippi	1.510	1.510	1.570	1.370	11.03%	06/02
Eagle Rock Energy	11.07	11.07	11.29	11.01	1.00%	06/02
EarthLink	7.80	7.80	7.88	7.78	-0.89%	06/02
East West Bancorp	22.22	22.22	22.48	22.18	-1.33%	06/02
Eastern Insurance	14.25	14.25	14.51	14.25	-2.26%	06/02
Eastern Virginia	3.05	3.05	3.16	2.97	1.33%	06/02
EasyLink Services	4.55	4.55	4.55	4.43	2.71%	06/02
eBay Inc.	32.64	32.64	32.76	32.39	-0.94%	06/02
Ebix Inc	25.83	25.83	26.24	24.89	-0.42%	06/02
ECB Bancorp Inc	10.50	10.50	10.50	10.50	-0.85%	29/12
Echelon Corp	5.74	5.74	5.91	5.72	-3.20%	06/02
Echo Global Logis	17.32	17.32	17.48	17.22	0.23%	06/02
Echo Therapeutics	1.90	1.90	1.98	1.80	-3.06%	06/02
EchoStar Corp	29.42	29.42	29.51	28.53	1.34%	06/02
Ecology and Envir	16.61	16.61	16.62	16.56	0.42%	06/02
Ecotality	1.160	1.160	1.170	1.130	2.65%	06/02
Edac Technologies	9.50	9.50	9.61	9.37	1.60%	06/02
EDAP TMS SA	2.335	2.335	2.350	2.250	5.66%	06/02
Edelman Financial	7.59	7.59	7.64	7.53	-1.56%	06/02
EDGAR Online	0.580	0.580	0.600	0.560	-7.20%	06/02
Edgewater Technol	3.42	3.42	3.45	3.37	2.70%	06/02
Education Managem	20.87	20.87	21.30	20.87	-1.60%	06/02
Educational Devel	4.85	4.85	4.85	4.85	1.04%	06/02
eFuture Informati	4.73	4.73	4.73	4.73	0.42%	01/02
eGain Communications	5.72	5.72	5.81	5.60	1.96%	06/02
eHealth	16.23	16.23	16.45	16.14	-1.04%	06/02
Einstein Noah Res	15.01	15.01	15.19	14.82	-0.20%	06/02
Elbit Imaging Ltd	2.85	2.85	2.96	2.85	-3.06%	06/02
Elbit Systems Ltd	39.79	39.79	41.00	39.22	-4.24%	06/02
Elecsys Corp	4.53	4.53	4.53	4.53	6.84%	06/02
Electro Rent Corp	18.32	18.32	18.76	18.21	-2.24%	06/02
Electro Scientifi	15.78	15.78	16.11	15.64	-2.53%	06/02
Electro-Sensors	3.91	3.91	4.05	3.82	-2.88%	06/02
Electronic Arts	18.99	18.99	19.30	18.93	-1.30%	06/02
Electronics for I	17.53	17.53	17.70	17.47	-1.30%	06/02
Elizabeth Arden	38.17	38.17	39.19	37.15	2.06%	06/02
eLong	16.33	16.33	16.66	16.33	-1.33%	06/02
Eltek Ltd	1.490	1.490	1.500	1.490	0.67%	06/02
EMC Insurance Gro	24.10	24.10	24.10	23.89	1.01%	06/02
Emclaire Financial	15.90	15.90	15.90	15.90	-0.52%	03/02
EMCORE Corp	1.330	1.330	1.350	1.300	-2.92%	06/02
Emmis Communications	0.780	0.780	0.790	0.765	2.63%	06/02
Empire Resorts	1.800	1.800	1.850	1.800	0.56%	12/01
Encore Bancshares	14.67	14.67	14.98	14.46	-2.20%	06/02
Encore Capital Gr	24.19	24.19	24.36	23.75	-0.66%	06/02
Encore Wire Corp	28.74	28.74	28.85	28.63	0.03%	06/02
Endo Pharmaceuticals	36.57	36.57	36.86	36.48	-0.16%	06/02
Endocyte	3.59	3.59	3.66	3.53	-1.37%	06/02
Endologix Inc	13.16	13.16	13.46	13.10	-2.23%	06/02
Energy Conversion Devices	1.10	1.10	1.15	1.10	-4.35%	06/02
Energy Recovery	2.52	2.52	2.56	2.44	-1.18%	06/02
Energy XXI (Bermuda)	37.73	37.73	37.84	35.06	7.04%	06/02
EnerNOC	9.55	9.55	9.60	9.40	-0.93%	06/02
ENGlobal Corp	2.21	2.21	2.21	2.15	2.31%	06/02
Enstar Group Ltd	99.01	99.01	99.98	98.97	-1.06%	06/02
Entegris Inc.	9.82	9.82	9.97	9.77	-0.51%	06/02
EnteroMedics Inc	2.310	2.310	2.400	2.280	5.00%	06/02
Enterprise Bancor	17.20	17.20	17.64	16.89	-2.82%	06/02
Enterprise Financial	12.54	12.54	12.68	12.50	-1.65%	06/02
EntreMed	2.830	2.830	2.970	2.400	20.43%	06/02
Entropic Communications	6.72	6.72	6.81	6.37	3.07%	06/02
Enzon Pharmaceuticals	7.82	7.82	7.82	7.66	0.77%	06/02
eOn Communications	1.330	1.330	1.380	1.320	-3.62%	06/02
EPIQ Systems	12.50	12.50	12.57	12.41	-1.11%	06/02
ePlus Inc	32.54	32.54	32.55	31.69	3.83%	06/02
Epoch Holding Cor	24.98	24.98	25.17	24.90	-0.56%	06/02
Epocrates	10.59	10.59	10.62	10.20	2.82%	06/02
Equinix, inc.	123.95	123.95	125.16	123.26	-0.23%	06/02
eResearch Tech	5.96	5.96	6.02	5.88	-1.97%	06/02
Ericsson L M Tel Co	9.37	9.37	9.41	9.32	-1.47%	06/02
Erie Indemnity Co	78.38	78.38	78.79	78.29	-0.68%	06/02
ESB Financial Corp	14.38	14.38	14.50	14.13	-1.98%	06/02
Escalade	4.83	4.83	4.83	4.83	0.21%	06/02
Escalon Medical C	0.840	0.840	0.900	0.840	2.44%	06/02
ESSA Bancorp	10.42	10.42	10.65	10.31	-2.89%	06/02
Essex Rental Corp	3.33	3.33	3.51	3.26	-4.86%	06/02
Euro Tech Holding	4.070	4.070	4.220	3.700	7.11%	03/02
Euronet Worldwide	19.12	19.12	19.33	19.07	-0.93%	06/02
Euroseas Ltd	2.87	2.87	2.93	2.79	2.87%	06/02
EV Energy Partner	68.85	68.85	69.49	68.50	-1.06%	06/02
Evolving Systems	5.30	5.30	5.30	5.24	0.95%	06/02
Exact Sciences Co	9.52	9.52	9.58	9.13	0.42%	06/02
Exactech	17.39	17.39	17.40	17.09	0.52%	06/02
Exar Corp	6.81	6.81	6.98	6.79	-0.73%	06/02
Exceed Company Lt	4.48	4.48	4.48	4.40	0.67%	03/02
Exelixis	6.47	6.47	6.50	6.21	2.54%	06/02
EXFO Inc	7.48	7.48	7.74	7.45	-2.86%	06/02
Exide Techie	3.77	3.77	3.83	3.69	0.80%	06/02
ExlService Holdin	24.85	24.85	24.91	24.61	0.24%	06/02
Expedia Inc	33.57	33.57	34.07	33.42	-1.90%	06/02
Expeditors Intl of Washington Inc	43.47	43.47	44.31	43.40	-2.45%	06/02
Exponent	51.77	51.77	53.30	51.11	-2.28%	06/02
Express Scripts Inc	49.66	49.66	52.49	47.69	-4.64%	06/02
Exterran Partners	23.51	23.51	23.56	23.30	-0.17%	06/02
Extreme Networks	3.25	3.25	3.29	3.24	-1.81%	06/02
EZchip Semiconductor	33.07	33.07	34.28	32.96	-4.12%	06/02
EZCORP	29.95	29.95	29.98	29.15	1.25%	06/02
F5 Networks Inc	125.00	125.00	125.00	123.57	0.18%	06/02
FairPoint Communications	3.84	3.84	3.88	3.79	-1.54%	06/02
FalconStor Softwa	2.67	2.67	2.68	2.61	0.37%	06/02
Famous Daves of	10.74	10.74	10.74	10.50	1.32%	06/02
Farmer Brothers C	10.55	10.55	10.84	10.30	-2.76%	06/02
Farmers Capital B	5.43	5.43	5.46	4.88	6.05%	06/02
Farmers National	5.52	5.52	5.60	5.52	-1.43%	06/02
FARO Technologies	55.95	55.95	56.17	55.19	-0.36%	06/02
Fastenal Co	48.06	48.06	48.55	47.83	-0.50%	06/02
Fauquier Bankshar	12.01	12.01	12.01	12.01	-0.58%	06/02
FBR & Co	2.39	2.39	2.45	2.33	-0.42%	06/02
Federal-Mogul Cor	17.57	17.57	17.77	17.55	-0.17%	06/02
FedFirst Financial	13.98	13.98	13.98	13.97	1.67%	31/01
FEI Company	45.83	45.83	46.24	45.51	-1.40%	06/02
Female Health Com	5.36	5.36	5.43	5.30	-0.56%	06/02
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	11.31	11.31	11.47	11.31	-0.79%	06/02
Fidelity Southern	6.78	6.78	6.79	6.78	1.04%	06/02
Fifth Third Bancorp (OH)	13.49	13.49	13.58	13.42	-0.74%	06/02
Financial Engines	24.61	24.61	24.82	24.43	-1.58%	06/02
Financial Institutions	17.57	17.57	17.80	17.39	-1.62%	06/02
Finisar Corp	22.20	22.20	22.47	21.38	2.83%	06/02
First Advantage B	12.75	12.75	12.75	12.75	0.25%	06/02
First Bancorp	11.24	11.24	11.28	11.22	-0.79%	06/02
First Bancorp (ME)	16.11	16.11	16.28	16.11	-1.41%	06/02
First Bancshares	5.50	5.50	5.50	5.50	-2.65%	06/02
First Busey Corp	5.21	5.21	5.26	5.19	-1.51%	06/02
First Business	18.65	18.65	18.65	17.89	6.57%	06/02
First California	4.86	4.86	4.90	4.77	-0.21%	06/02
First Capital	21.30	21.30	21.30	20.29	4.41%	06/02
First Capital Inc	3.10	3.10	3.98	2.79	-12.68%	06/02
First Cash Financial	43.81	43.81	43.92	43.19	-0.86%	06/02
First Citizens Banc Corp	4.96	4.96	5.02	4.83	2.27%	06/02
First Citizens Bancshares	184.42	184.42	184.92	182.93	-0.23%	06/02
First Clover Leaf	5.86	5.86	5.86	5.86	-2.33%	02/02
First Community B	12.93	12.93	13.09	12.91	-1.67%	06/02
First Community Corp	7.20	7.20	7.28	7.20	-3.36%	06/02
First Connecticut	13.49	13.49	13.56	13.35	-1.17%	06/02
First Defiance	17.40	17.40	17.71	17.22	-0.57%	06/02
First Federal Ban	5.41	5.41	5.50	5.41	-1.46%	06/02
First Federal of Northern Michigan	3.05	3.05	3.26	2.93	-10.29%	06/02
First Financial Bancorp	17.74	17.74	18.19	17.58	-2.95%	06/02
First Financial Bankshares	36.24	36.24	36.78	36.08	-1.31%	06/02
First Financial Corp	35.61	35.61	36.46	35.46	-3.34%	06/02
First Financial Holdings	9.90	9.90	10.31	9.89	-3.60%	06/02
First Financial Northwest	6.51	6.51	6.51	6.51	-1.51%	06/02
First Financial Service	2.560	2.560	2.560	2.060	8.94%	06/02
First Interstate	14.06	14.06	14.29	14.00	-1.95%	06/02
First M & F Corp	3.75	3.75	3.75	3.50	5.93%	06/02
First Merchants Corp	10.27	10.27	10.30	10.17	0.20%	06/02
First Midwest Ban	11.64	11.64	11.79	11.56	0.17%	06/02
First Niagara	9.85	9.85	9.88	9.75	0.20%	06/02
First PacTrust	12.93	12.93	13.22	12.70	-2.71%	06/02
First Savings Financial	16.60	16.60	16.60	16.60	-2.92%	24/01
First Security	3.64	3.64	3.65	3.61	-0.82%	06/02
First Solar Inc	46.49	46.49	47.25	44.58	2.96%	06/02
First South Bancorp	3.63	3.63	3.65	3.52	-1.10%	06/02
First United Corp	3.37	3.37	3.38	3.37	-7.16%	02/02
Firstbank Corp	6.55	6.55	6.70	6.35	-0.76%	06/02
FirstCity Financial	7.98	7.98	8.18	7.89	-3.04%	06/02
FirstMerit Corp	16.61	16.61	16.77	16.54	-0.54%	06/02
FirstService Corp	31.04	31.04	31.04	30.07	2.61%	06/02
Fiserv Inc	65.21	65.21	65.50	65.04	-1.02%	06/02
Fisher Communications	30.35	30.35	30.40	30.11	-0.69%	06/02
Flamel Tech	6.53	6.53	6.75	6.43	-0.61%	06/02
Flexsteel Industries	14.72	14.72	14.85	14.44	0.41%	06/02
Flextronics Intl Ltd	7.12	7.12	7.17	7.08	-0.28%	06/02
FLIR Systems Inc	26.05	26.05	26.42	25.99	-1.92%	06/02
Flow International	3.71	3.71	3.86	3.69	-3.64%	06/02
Fluidigm Corp	15.02	15.02	15.14	14.82	0.27%	06/02
Flushing Financial	13.36	13.36	13.51	13.29	-0.74%	06/02
FNB United Corp	14.80	14.80	15.80	14.80	-6.62%	06/02
Focus media holding	23.59	23.59	23.71	23.04	-2.34%	06/02
Fonar Corp	1.700	1.700	1.780	1.700	-5.03%	06/02
Food Technology Service	5.74	5.74	6.28	5.74	-8.74%	06/02
Forbes Energy Ser	5.36	5.36	5.77	5.16	-2.55%	06/02
FormFactor	5.27	5.27	5.29	5.14	-0.57%	06/02
Formula Systems (1985) Ltd	16.72	16.72	16.73	16.72	0.72%	06/02
Forrester Research	35.99	35.99	36.05	35.56	0.08%	06/02
Fortinet	25.13	25.13	25.42	24.89	-0.99%	06/02
Forward Air Corp	36.90	36.90	36.93	35.55	0.14%	06/02
Forward Industries	2.090	2.090	2.140	1.980	3.98%	06/02
Fossil	100.49	100.49	100.99	98.42	0.30%	06/02
Foster Wheeler AG	23.85	23.85	23.99	23.53	-0.50%	06/02
Fox Chase Bancorp	12.79	12.79	12.80	12.73	-0.08%	06/02
Francescas Holdings Corp	22.50	22.50	22.84	22.29	-0.97%	06/02
Franklin Electric	53.06	53.06	53.53	52.87	-0.81%	06/02
Franklin Financial	13.33	13.33	13.45	12.78	2.30%	06/02
Freds	14.92	14.92	15.10	14.87	-1.58%	06/02
FreeSeas Inc	0.680	0.680	0.710	0.447	51.11%	06/02
Freightcar Americ	23.31	23.31	23.49	22.90	0.04%	06/02
Frequency Electro	7.98	7.98	8.10	7.91	-2.56%	06/02
FriendFinder Netw	1.240	1.240	1.280	1.130	-3.88%	06/02
Frontier Communications Corp	4.34	4.34	4.51	4.31	-3.77%	06/02
Frozen Food Expre	1.230	1.230	1.250	1.160	-0.81%	06/02
FSI International	4.56	4.56	4.61	4.47	0.22%	06/02
Fuel Systems Solutions	23.47	23.47	23.97	23.42	-1.43%	06/02
Fuel Tech	6.26	6.26	6.46	6.20	-2.95%	06/02
FuelCell Energy	1.020	1.020	1.030	1.010	0.99%	06/02
Fulton Financial	9.58	9.58	9.81	9.54	-1.94%	06/02
Furiex Pharmaceuticals	17.62	17.62	17.72	17.07	1.73%	06/02
Fushi Copperweld	8.41	8.41	8.53	8.35	-0.47%	06/02
Fuwei Films (Holdings) Co.	1.580	1.580	1.580	1.560	1.28%	06/02
FX Energy	6.12	6.12	6.48	6.10	-3.01%	06/02
G&K Services	33.33	33.33	34.08	33.20	-2.32%	06/02
G-III Apparel Gro	23.88	23.88	23.99	23.61	-0.25%	06/02
G. Willi-Food Int	4.70	4.70	4.78	4.70	-0.21%	06/02
Gaiam	3.58	3.58	3.64	3.57	-0.28%	06/02
Galena Biopharma	1.260	1.260	1.370	1.050	21.15%	06/02
Gaming Partners I	6.86	6.86	6.88	6.70	3.47%	06/02
Garmin Ltd	43.72	43.72	43.94	43.53	-0.86%	06/02
Geeknet	18.57	18.57	18.64	17.73	0.32%	06/02
Gen-probe Inc	68.20	68.20	68.24	67.22	0.71%	06/02
Gencor Industries	7.20	7.20	7.20	7.15	0.14%	06/02
General Communications	11.20	11.20	11.34	11.02	-1.23%	06/02
General Finance	2.53	2.53	2.55	2.50	-0.39%	06/02
Genetic Tech	4.59	4.59	4.59	4.27	8.00%	06/02
GenMark Diagnosti	4.49	4.49	4.59	4.49	-0.22%	06/02
Genomic Health	28.85	28.85	29.24	28.41	-1.67%	06/02
Gentex Corp	26.73	26.73	26.84	26.59	0.34%	06/02
Gentium SpA	8.81	8.81	8.88	8.56	0.80%	06/02
Gentiva Health Se	7.69	7.69	7.78	7.47	0.52%	06/02
GenVec	2.46	2.46	2.49	2.38	2.50%	06/02
GeoEye	22.30	22.30	22.97	22.15	-2.41%	06/02
GeoMet	0.700	0.700	0.750	0.700	-6.47%	06/02
GeoResources	32.58	32.58	33.20	31.54	1.40%	06/02
German American B	21.60	21.60	21.61	21.25	0.47%	06/02
Geron Corp	2.030	2.030	2.080	1.820	-2.40%	06/02
Gevo	9.99	9.99	10.00	9.71	0.91%	06/02
Gibraltar Industries	16.89	16.89	17.40	16.68	-2.14%	06/02
Giga-tronics Inco	1.500	1.500	1.500	1.300	20.00%	06/02
GigaMedia Ltd	1.400	1.400	1.490	1.370	-6.04%	06/02
Gilat Satellite N	4.18	4.18	4.19	4.13	-0.48%	06/02
Gilead Sciences Inc	56.02	56.02	56.47	54.30	2.43%	06/02
Given Imaging Ltd	18.19	18.19	18.38	18.17	-1.25%	06/02
Glacier Bancorp	14.71	14.71	14.80	14.36	-0.61%	06/02
Gladstone Commerc	18.28	18.28	18.91	18.17	-2.40%	06/02
Gleacher & Compan	1.780	1.780	1.820	1.760	-2.20%	06/02
Glen Burnie Banco	9.68	9.68	9.68	9.68	-3.30%	06/02
GLG Life Tech Cor	1.290	1.290	1.410	1.270	-0.77%	06/02
Global Eagle Acqu	0.000	0.000	0.000	0.000	0.00%	30/11
Global Indemnity	21.34	21.34	21.44	21.26	-0.42%	06/02
Global Power Equi	25.97	25.97	26.25	25.20	-0.31%	06/02
Global Sources Lt	6.96	6.96	7.18	6.91	-4.13%	06/02
Global-Tech Advan	4.27	4.27	4.45	4.27	-0.47%	06/02
Globalstar	0.700	0.700	0.720	0.685	1.43%	06/02
Globe Specialty M	15.00	15.00	15.27	14.40	3.59%	06/02
Globecomm Systems	15.41	15.41	15.71	15.27	-2.65%	06/02
Globus Maritime L	4.34	4.34	4.34	4.07	2.84%	06/02
Glu Mobile Inc	3.85	3.85	4.01	3.81	-3.75%	06/02
Golar LNG Ltd	41.87	41.87	42.23	40.90	1.28%	06/02
Golar LNG Partner	34.20	34.20	34.34	34.07	-0.32%	06/02
Golden Enterprise	3.35	3.35	3.35	3.35	0.60%	06/02
Golfsmith Interna	4.00	4.00	4.00	3.96	4.71%	06/02
Good Times Restau	1.250	1.250	1.250	1.250	-4.80%	01/02
Google Inc	609.09	609.09	610.65	594.13	2.14%	06/02
Gordmans Stores	15.01	15.01	15.37	14.66	-2.34%	06/02
Grand Canyon Educ	17.12	17.12	17.17	16.91	0.12%	06/02
Granite City Food	2.29	2.29	2.29	2.19	6.51%	06/02
GRAVITY Co.	2.150	2.150	2.470	1.910	9.69%	06/02
GrayMark Healthca	0.501	0.501	0.501	0.490	22.20%	06/02
Great Lakes Dredg	6.71	6.71	6.78	6.65	-0.74%	06/02
Great Southern Ba	24.92	24.92	25.03	24.73	-0.44%	06/02
Great Wolf Resort	3.37	3.37	3.44	3.33	-1.75%	06/02
Green Bankshares	1.380	1.380	1.420	1.340	-4.17%	06/02
Green Mountain Coffee Roasters	69.02	69.02	69.67	65.04	4.24%	06/02
Green Plains Rene	11.65	11.65	11.67	11.36	1.75%	06/02
Greene County Ban	17.45	17.45	17.57	17.45	0.58%	06/02
Greenlight Reinsu	25.98	25.98	26.30	25.78	-1.40%	06/02
Griffin Land & Nu	27.41	27.41	28.00	26.92	2.15%	06/02
Grifols SA	6.86	6.86	6.90	6.78	-0.87%	06/02
Groupon	23.51	23.51	24.90	23.37	-3.77%	06/02
Grupo Aeroportuar	15.48	15.48	15.48	15.31	1.18%	06/02
Grupo Financiero	7.60	7.60	7.66	7.48	0.26%	06/02
GSI Group	11.81	11.81	11.98	11.71	-1.58%	06/02
GSI Technology	4.87	4.87	4.89	4.87	-0.61%	06/02
GT Advanced Techn	9.41	9.41	9.60	9.31	-0.21%	06/02
GTSI Corp	4.28	4.28	4.34	4.26	-1.38%	06/02
GTx	6.14	6.14	6.19	6.08	0.16%	06/02
Guanwei Recycling	0.880	0.880	0.900	0.821	2.27%	06/02
Guaranty Bancorp	1.680	1.680	1.700	1.650	3.07%	06/02
Guaranty Federal	7.24	7.24	7.24	7.24	0.84%	06/02
Guidance Software	7.91	7.91	7.92	7.80	-0.38%	06/02
Gulf Island Fabri	32.73	32.73	33.06	32.17	-0.67%	06/02
Gulf Resources	2.890	2.890	2.960	2.780	4.33%	06/02
Gulfport Energy C	35.84	35.84	35.87	34.53	1.73%	06/02
Gyrodyne Company	99.00	99.00	99.00	98.89	-0.11%	03/02
H&E Equipment Ser	17.47	17.47	18.04	17.38	-2.94%	06/02
HAFC	8.960	8.960	8.990	8.800	-0.88%	06/02
Hain Celestial Group	41.90	41.90	42.32	41.29	1.50%	06/02
Hallador Energy C	10.06	10.06	10.12	10.03	-0.40%	06/02
Hallmark Financial	7.11	7.11	7.71	6.88	-8.38%	06/02
Halozyme Therapeutics	11.35	11.35	11.58	11.34	-1.30%	06/02
Hampden Bancorp	12.47	12.47	12.47	12.36	0.48%	06/02
Hampton Roads Ban	3.23	3.23	3.23	3.06	1.25%	06/02
Hancock Holding C	34.19	34.19	34.38	33.94	-0.90%	06/02
Handy & Harman Lt	12.60	12.60	12.72	12.56	-2.55%	06/02
Hansen Medical	3.72	3.72	4.01	3.67	-4.62%	06/02
Hansen Natural	105.39	105.39	106.60	105.07	-0.30%	06/02
Hanwha SolarOne C	1.850	1.850	1.880	1.770	-0.54%	06/02
Hardinge	10.94	10.94	11.15	10.90	-0.09%	06/02
Harleysville Grou	57.01	57.01	57.31	56.93	-0.42%	06/02
Harleysville Savi	15.48	15.48	15.63	15.42	0.45%	06/02
Harmonic Inc	6.34	6.34	6.42	6.27	-0.78%	06/02
Harris & Harris G	4.57	4.57	4.60	4.52	-0.65%	06/02
Harris Interactiv	0.930	0.930	0.930	0.910	5.71%	06/02
Harvard Bioscienc	4.30	4.30	4.32	4.25	0.94%	06/02
Hasbro Inc	36.66	36.66	36.91	34.55	2.23%	06/02
Hastings Entertai	1.670	1.670	1.680	1.670	-2.91%	06/02
Hauppauge Digital	1.060	1.060	1.060	1.060	-0.93%	06/02
Hawaiian Holdings	6.35	6.35	6.59	6.25	-3.64%	06/02
Hawaiian Telcom H	14.43	14.43	14.85	13.38	7.85%	06/02
Hawkins	41.07	41.07	42.67	40.92	-2.45%	06/02
Hawthorn Bancshar	7.34	7.34	7.34	7.34	1.24%	06/02
Haynes International	64.55	64.55	66.60	63.07	-0.62%	06/02
Healthcare Service	19.13	19.13	19.38	18.98	-0.67%	06/02
HealthStream	16.48	16.48	17.84	16.35	-8.19%	06/02
Healthways	8.17	8.17	8.45	8.05	-3.08%	06/02
Heartland Express	15.19	15.19	15.32	15.14	-1.04%	06/02
Heartland Financial	17.10	17.10	17.19	16.91	-0.58%	06/02
Heartware Interna	69.97	69.97	71.20	69.72	-1.99%	06/02
Heelys	2.040	2.040	2.040	1.860	5.70%	06/02
Heidrick & Strugg	23.23	23.23	23.32	22.81	-0.09%	06/02
Helen of Troy Ltd	33.99	33.99	34.16	33.69	-0.32%	06/02
Helios & Matheson	2.30	2.30	2.33	2.17	16.75%	01/02
Henry Schein	72.99	72.99	73.41	72.76	-0.23%	06/02
Hercules Offshore	5.03	5.03	5.04	4.68	6.12%	06/02
Heritage Commerce	5.71	5.71	5.75	5.64	-0.17%	06/02
Heritage Financial Corp	14.39	14.39	14.40	14.28	-0.07%	06/02
Heritage Financial Group	12.00	12.00	12.37	12.00	-2.44%	06/02
Heritage Oaks Ban	4.05	4.05	4.10	4.05	-0.25%	06/02
Heritage-Crystal	21.09	21.09	21.24	21.08	0.24%	06/02
Herman Miller	22.37	22.37	22.65	22.27	-1.84%	06/02
Heska Corp	7.93	7.93	7.99	7.79	1.02%	06/02
HF Financial Corp	11.28	11.28	11.63	11.28	-3.01%	06/02
Hi-Tech Pharmaceuticals	40.54	40.54	40.63	39.89	0.22%	06/02
Hibbett Sports	48.82	48.82	48.86	48.36	0.35%	06/02
Hickory Tech Corp	11.98	11.98	11.99	11.69	-0.33%	06/02
Highway Holdings	2.83	2.83	2.83	2.77	4.81%	06/02
Himax Tech	1.580	1.580	1.590	1.510	3.95%	06/02
Hingham Institutions	52.59	52.59	52.59	52.59	-3.15%	06/02
HiSoft Technology	11.46	11.46	11.64	11.25	-0.61%	06/02
Hittite Microwave	55.97	55.97	56.47	55.58	-2.71%	06/02
HMN Financial	1.95	1.95	2.09	1.78	-7.58%	06/02
HMS Holdings Corp	34.34	34.34	34.71	34.23	-0.12%	06/02
Hoku Corp	0.730	0.730	0.730	0.700	5.04%	06/02
Hollysys Automati	8.96	8.96	9.02	8.86	-0.67%	06/02
Hollywood Media C	1.310	1.310	1.330	1.310	4.80%	06/02
Hologic	20.79	20.79	21.08	20.65	-1.47%	06/02
Home Bancorp	15.88	15.88	15.88	15.88	-0.56%	06/02
Home BancShares	26.54	26.54	26.90	26.50	-1.59%	06/02
Home Federal Bancorp	14.70	14.70	14.70	14.70	4.78%	10/01
Home Federal Bancorp, Louisiana	10.76	10.76	10.85	10.62	-0.92%	06/02
Home Inns & Hotel Mangmt	29.55	29.55	29.94	29.41	-0.74%	06/02
HomeAway	27.11	27.11	27.31	26.66	0.33%	06/02
Homeowners Choice	10.22	10.22	10.36	9.95	2.20%	06/02
Hong Kong Highpow	1.070	1.070	1.070	1.060	0.94%	06/02
Hooker Furniture	12.99	12.99	13.25	12.79	1.88%	06/02
HopFed Bancorp	7.90	7.90	7.90	7.75	0.64%	06/02
Horizon Bancorp	18.05	18.05	18.09	18.00	0.28%	06/02
Horizon Pharma	3.95	3.95	3.99	3.75	-2.95%	06/02
Horizon Tech	16.46	16.46	16.62	16.18	-1.61%	06/02
Horsehead Holding	11.40	11.40	11.59	11.32	-1.30%	06/02
Hot Topic	8.04	8.04	8.30	8.01	-2.90%	06/02
Houston Wire & Ca	14.71	14.71	14.81	14.63	-0.07%	06/02
HSN	35.78	35.78	36.22	35.73	-1.16%	06/02
HSW International	3.44	3.44	3.50	3.25	7.50%	30/12
Hub Group	35.37	35.37	35.48	34.99	0.40%	06/02
Hudson City Bancorp	7.09	7.09	7.17	7.03	-1.39%	06/02
Hudson Highland G	5.49	5.49	5.56	5.41	-1.96%	06/02
Hudson Tech	3.150	3.150	3.210	3.080	1.61%	06/02
Human Genome Sciences	10.77	10.77	10.99	9.96	6.00%	06/02
Huntington Bancshares (OH)	5.84	5.84	5.94	5.84	-0.85%	06/02
Hurco Companies	26.25	26.25	26.43	26.00	-0.64%	06/02
Huron Consulting	39.20	39.20	40.10	38.96	-2.85%	06/02
Hutchinson Techno	2.210	2.210	2.270	2.100	5.24%	06/02
Hydrogenics Corp	5.95	5.95	5.95	5.85	1.02%	06/02
I.D. Systems	5.60	5.60	5.75	5.55	0.72%	06/02
IAC Interactivecorp	45.37	45.37	45.64	45.15	-0.94%	06/02
IBERIABANK Corp	54.20	54.20	54.71	53.96	-0.91%	06/02
iCAD Inc	0.584	0.584	0.584	0.550	6.11%	06/02
Icahn Enterprises	39.07	39.07	39.28	39.03	-0.53%	06/02
ICF International	28.31	28.31	28.64	28.11	-1.22%	06/02
ICG Group	9.89	9.89	10.03	9.86	-1.69%	06/02
ICON Plc	20.73	20.73	20.98	20.59	0.10%	06/02
Iconix Brand Grou	20.12	20.12	20.26	19.75	0.80%	06/02
ICU Medical	46.81	46.81	47.20	46.64	-0.40%	06/02
Idenix Pharmaceuticals	12.05	12.05	12.10	11.31	3.17%	06/02
Identive Group	2.38	2.38	2.41	2.17	-1.24%	06/02
Idera Pharmaceuticals	1.120	1.120	1.150	1.070	2.75%	06/02
IDEXX Laboratorie	85.73	85.73	86.30	85.27	-0.94%	06/02
IF Bancorp	11.40	11.40	11.40	11.40	0.35%	03/02
iGATE Corp	18.00	18.00	18.13	17.86	-0.06%	06/02
iGo	0.790	0.790	0.790	0.780	1.28%	06/02
II-VI Inc	23.95	23.95	24.08	23.84	-1.05%	06/02
Ikanos Communications	0.860	0.860	0.900	0.850	5.70%	06/02
Ikonics Corp	7.26	7.26	7.26	7.26	1.40%	06/02
Illumina, inc.	51.97	51.97	52.22	51.74	0.25%	06/02
Image Sensing Sys	6.15	6.15	6.19	6.10	-7.66%	06/02
Immersion Corp	5.95	5.95	5.98	5.75	0.68%	06/02
ImmuCell Corp	4.82	4.82	4.82	4.55	2.55%	03/02
ImmunoGen	14.51	14.51	14.64	14.27	-0.68%	06/02
Immunomedics	3.82	3.82	3.87	3.80	-0.52%	06/02
Impax Laboratorie	22.36	22.36	22.40	22.03	0.22%	06/02
Imperial Sugar Co	3.74	3.74	3.82	3.45	8.09%	06/02
Imris Inc	2.73	2.73	3.00	2.73	-9.00%	06/02
inContact	5.21	5.21	5.32	5.20	-0.76%	06/02
Incyte Corp	18.00	18.00	18.11	17.21	1.93%	06/02
Independent Bank	28.97	28.97	29.22	28.64	-0.75%	06/02
Independent Bank Corp	1.610	1.610	1.630	1.530	-3.59%	06/02
Indiana Community	21.73	21.73	21.96	21.60	-0.14%	06/02
Industrial Service	6.44	6.44	6.49	6.00	7.51%	06/02
Infinera Corp	8.00	8.00	8.25	7.83	-4.53%	06/02
Infinity Pharmaceuticals	6.83	6.83	6.92	6.54	-1.73%	06/02
Infinity Property	61.00	61.00	61.62	60.65	-1.12%	06/02
Informatica Corp	45.33	45.33	45.65	45.05	-0.70%	06/02
Information Services	1.340	1.340	1.410	1.340	-0.74%	06/02
InfoSonics Corp	0.785	0.785	0.785	0.785	0.64%	06/02
InfoSpace	12.79	12.79	13.00	12.60	-0.47%	06/02
Infosys Tech Ltd	56.33	56.33	56.75	56.06	-1.33%	06/02
Ingles Markets	18.02	18.02	18.07	17.75	-0.17%	06/02
Inhibitex	25.74	25.74	25.81	25.70	0.04%	06/02
InnerWorkings	11.60	11.60	11.64	11.36	0.17%	06/02
Innodata Isogen	4.11	4.11	4.20	4.06	-1.67%	06/02
Innophos Holdings	50.45	50.45	51.14	50.21	-0.94%	06/02
Innospec Inc	32.16	32.16	32.25	31.95	-0.56%	06/02
Innotrac Corp	1.320	1.320	1.320	1.270	5.60%	06/02
Innovative Soluti	3.91	3.91	4.10	3.91	0.77%	06/02
Insight Enterpris	19.08	19.08	19.45	18.91	-2.45%	06/02
Insignia Systems	2.19	2.19	2.19	2.14	2.82%	06/02
Insmed	5.26	5.26	5.39	5.21	-1.68%	06/02
Insteel Industries	13.45	13.45	13.47	13.20	0.90%	06/02
Insulet Corp	19.70	19.70	19.91	19.51	-0.91%	06/02
InsWeb Corp	7.97	7.97	7.97	7.82	0.63%	10/01
Integra LifeScien	31.01	31.01	31.21	30.67	-0.10%	06/02
IntegraMed Americ	9.13	9.13	9.31	9.13	-1.72%	06/02
Integrated Device	6.58	6.58	6.69	6.55	-1.28%	06/02
Integrated Electr	2.520	2.520	2.590	2.520	5.00%	06/02
Integrated Silico	10.15	10.15	10.27	10.08	-1.93%	06/02
Intel Corp	26.72	26.72	26.73	26.37	-0.07%	06/02
Intellipharmaceut	3.60	3.60	3.60	3.40	8.43%	06/02
Inter Parfums Inc	17.49	17.49	17.76	17.29	-2.02%	06/02
Interactive Broke	15.22	15.22	15.28	15.10	-0.85%	06/02
Interactive Intel	28.12	28.12	28.12	27.12	1.22%	06/02
InterDigital	40.67	40.67	40.80	39.16	2.11%	06/02
Interface	13.65	13.65	13.71	13.48	0.44%	06/02
Intermolecular	9.12	9.12	9.21	8.76	0.22%	06/02
InterMune	15.99	15.99	16.48	15.85	-0.06%	06/02
Internap Network	7.00	7.00	7.12	6.92	-2.51%	06/02
International Ban	19.90	19.90	20.03	19.76	-0.40%	06/02
International Spe	27.27	27.27	27.49	27.09	0.07%	06/02
Internet Gold Gol	10.02	10.02	10.02	9.75	4.16%	03/02
Internet Initiative Japan	8.59	8.59	8.68	8.59	-0.23%	06/02
Interphase Corp	5.20	5.20	5.23	5.19	-0.95%	06/02
Intersections	13.25	13.25	13.29	12.54	4.08%	06/02
Intersil Corp	11.14	11.14	11.27	11.02	-1.33%	06/02
Interval Leisure	14.20	14.20	14.30	14.03	0.35%	06/02
Intervest Bancsha	2.98	2.98	3.05	2.97	-1.00%	06/02
inTest Corp	3.51	3.51	3.69	3.50	-3.84%	06/02
Intevac	9.11	9.11	9.24	8.90	2.13%	06/02
INTL FCStone Inc	27.26	27.26	27.34	26.54	1.79%	06/02
IntriCon Corp	6.85	6.85	6.85	6.85	-1.30%	06/02
Intuit Inc	57.90	57.90	58.46	57.83	-0.97%	06/02
Intuitive Surgical Inc	491.39	491.39	493.90	482.56	-0.13%	06/02
Inventure Foods	4.05	4.05	4.05	3.99	1.25%	06/02
Investors Bancorp	15.27	15.27	15.49	15.24	-1.99%	06/02
Investors Real Es	7.69	7.69	7.77	7.66	-1.28%	06/02
Investors Title C	42.72	42.72	42.72	40.78	3.56%	06/02
INX Inc	8.75	8.75	8.75	8.74	0.34%	30/12
iPass Inc	1.700	1.700	1.700	1.660	2.41%	06/02
IPC The Hospitali	33.99	33.99	34.49	33.62	0.62%	06/02
IPG Photonics Corp.	54.77	54.77	56.52	53.44	0.96%	06/02
IRIDEX Corp	4.10	4.10	4.10	3.93	4.33%	06/02
Iridium Communications	8.22	8.22	8.29	8.11	-0.36%	06/02
IRIS International	10.59	10.59	10.60	10.50	-0.19%	06/02
iRobot Corp	36.76	36.76	37.24	36.30	-0.68%	06/02
Ironwood Pharmaceuticals	14.85	14.85	14.93	14.62	-0.87%	06/02
iShares Nasdaq Biotech	121.89	121.89	122.04	119.74	1.04%	06/02
Isis Pharma	8.79	8.79	8.82	8.68	-0.11%	06/02
Isle of Capri Cas	5.34	5.34	5.37	5.28	-0.19%	06/02
Isramco Inc	94.50	94.50	97.84	94.01	-2.58%	06/02
ISTA Pharmaceuticals	8.18	8.18	8.25	8.10	-0.49%	06/02
Itron Inc.	41.04	41.04	41.11	39.49	3.14%	06/02
Ituran Location a	13.80	13.80	13.81	13.61	0.51%	06/02
Ivanhoe Energy	1.000	1.000	1.010	0.980	1.00%	06/02
Ixia	14.48	14.48	14.55	14.02	-0.48%	06/02
IXYS Corp	12.06	12.06	12.12	11.94	0.25%	06/02
J & J Snack Foods	52.37	52.37	52.70	52.26	-0.95%	06/02
J. Alexanders Corp	6.71	6.71	6.85	6.70	0.45%	06/02
J. W. Mays	16.40	16.40	17.00	16.40	5.81%	06/02
J.B. Hunt Transport Services Inc	51.91	51.91	52.00	51.05	0.78%	06/02
j2 Global	29.18	29.18	29.28	28.78	-0.07%	06/02
JA Solar Holdings	1.76	1.76	1.79	1.69	1.73%	06/02
Jacada Ltd	1.900	1.900	1.900	1.900	5.51%	01/02
Jack Henry & Asso	34.99	34.99	35.29	34.85	-0.57%	06/02
Jack In The Box I	23.15	23.15	23.20	22.95	-0.26%	06/02
Jacksonville Banc	3.12	3.12	3.13	3.10	0.65%	06/02
Jacksonville Bancorp Inc	14.27	14.27	14.27	14.27	-4.74%	06/02
JAKKS Pacific	15.82	15.82	15.92	15.64	-0.63%	06/02
Jamba	1.710	1.710	1.720	1.650	2.40%	06/02
James River Coal	7.48	7.48	7.52	6.81	7.47%	06/02
Jazz Pharmaceuticals	50.37	50.37	51.00	47.83	4.92%	06/02
JDA Software Grou	27.05	27.05	27.13	26.84	0.13%	06/02
JDS Uniphase Corp	12.66	12.66	12.73	12.20	2.18%	06/02
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	6.13	6.13	6.30	6.11	-1.52%	06/02
Jewett-Cameron Tr	9.00	9.00	9.00	8.97	1.93%	03/02
Jiayuan.com Inter	7.36	7.36	7.45	7.31	-1.34%	06/02
Jingwei International	1.510	1.510	1.510	1.510	4.86%	06/02
Jinpan International	8.65	8.65	8.74	8.55	1.05%	06/02
Jive Software	17.02	17.02	17.75	16.25	-0.41%	06/02
Joes Jeans Inc	0.730	0.730	0.730	0.700	2.96%	06/02
John B. Sanfilipp	9.94	9.94	10.12	9.88	-2.26%	06/02
Johnson Outdoors	18.43	18.43	18.54	18.36	-0.59%	06/02
Jones Soda Co.	0.485	0.485	0.500	0.480	-2.02%	06/02
Jos. A. Bank Clot	48.87	48.87	49.12	48.78	-0.69%	06/02
K-Swiss Inc	3.91	3.91	4.01	3.80	6.25%	06/02
Kaiser Aluminum C	52.00	52.00	52.70	51.95	-0.88%	06/02
Kaiser Federal Fi	13.26	13.26	13.31	13.26	0.08%	06/02
Kaman Corp	33.04	33.04	33.36	32.87	-0.99%	06/02
Kandi Technolgies	3.37	3.37	3.38	3.26	1.81%	06/02
Kansas City Life	34.32	34.32	34.40	33.52	0.29%	06/02
Kearny Financial	9.98	9.98	10.00	9.90	-0.60%	06/02
Kelly Services (A)	15.93	15.93	16.06	15.15	6.13%	06/02
Kelly Services (B)	21.360	21.360	21.360	21.360	22.76%	02/02
Kensey Nash Corp	24.37	24.37	25.14	23.78	0.58%	06/02
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	3.65	3.65	3.74	3.63	1.39%	06/02
Kewaunee Scientif	9.37	9.37	9.37	9.37	-0.85%	06/02
Key Technology	13.26	13.26	13.78	12.91	1.45%	06/02
Key Tronic Corp	9.20	9.20	9.31	8.82	2.22%	06/02
Keynote Systems	19.69	19.69	19.87	19.41	0.51%	06/02
Kforce	13.37	13.37	13.49	13.07	0.07%	06/02
Kimball International	6.33	6.33	6.54	6.29	-3.51%	06/02
Kingold Jewelry I	1.690	1.690	1.690	1.690	4.32%	06/02
Kingstone Compani	3.35	3.35	3.35	3.35	4.04%	02/02
Kingtone Wireless	0.380	0.380	0.450	0.380	-9.52%	06/02
KiOR	12.51	12.51	12.71	12.30	-1.18%	06/02
Kips Bay Medical	1.460	1.460	1.460	1.460	-2.67%	06/02
Kirklands	16.78	16.78	17.02	16.69	-1.58%	06/02
KIT digital	12.25	12.25	12.30	11.76	1.74%	06/02
KLA-Tencor Corporation	50.83	50.83	51.65	50.80	-2.21%	06/02
KMG Chemicals	18.48	18.48	19.21	18.41	-4.59%	06/02
Knightsbridge Tankers Ltd	14.99	14.99	15.16	14.89	0.07%	06/02
Knology	15.98	15.98	16.19	15.87	-1.05%	06/02
Kona Grill	5.27	5.27	5.40	5.12	0.19%	06/02
Kongzhong Corp	4.22	4.22	4.39	4.08	2.93%	06/02
Kopin Corp	3.97	3.97	3.99	3.92	-0.75%	06/02
Koss Corp	5.52	5.52	5.52	5.52	-2.47%	06/02
Kratos Defense &	7.41	7.41	7.79	7.32	-1.98%	06/02
KSW Inc	3.59	3.59	3.59	3.56	-0.84%	06/02
Ku6 Media Co.	1.940	1.940	1.970	1.880	-1.52%	06/02
Kulicke and Soffa	11.53	11.53	11.62	11.36	-0.86%	06/02
KVH Industries	9.93	9.93	9.96	9.74	-0.70%	06/02
L&L Energy	3.03	3.03	3.24	3.00	-5.90%	06/02
L.B. Foster Compa	31.80	31.80	32.09	30.98	1.53%	06/02
LaCrosse Footwear	12.52	12.52	12.68	12.27	0.16%	06/02
Lake Shore Bancor	9.60	9.60	9.60	9.60	-1.54%	02/02
Lakeland Bancorp	10.14	10.14	10.40	10.06	-3.43%	06/02
Lakeland Financial	25.82	25.82	26.66	25.75	-3.33%	06/02
Lakeland Industries	10.16	10.16	10.32	10.12	0.49%	06/02
Lakes Entertainment	2.060	2.060	2.100	2.060	0.49%	06/02
Lam Research Corp	43.23	43.23	43.92	42.93	-2.17%	06/02
Lamar Advertising Co	30.38	30.38	30.38	29.18	1.47%	06/02
Lancaster Colony	69.60	69.60	69.92	69.37	-0.57%	06/02
Lance	23.49	23.49	23.57	23.33	0.04%	06/02
Landec Corp	6.47	6.47	6.53	6.34	-0.77%	06/02
Landmark Bancorp	18.35	18.35	18.98	18.34	-2.91%	06/02
Landstar System	52.09	52.09	52.55	51.36	-0.06%	06/02
Lantronix	3.00	3.00	3.05	3.00	0.67%	06/02
LaPorte Bancorp	8.20	8.20	8.20	7.92	3.38%	19/01
Lattice semiconductor	6.88	6.88	7.01	6.88	-1.85%	06/02
Lawson Products	17.68	17.68	17.68	17.55	0.23%	06/02
Layne Christensen	25.31	25.31	25.60	25.16	-0.75%	06/02
LCA-Vision Inc	5.40	5.40	5.46	5.30	-1.64%	06/02
LCNB Corp	12.65	12.65	12.65	12.65	0.40%	06/02
Le Gaga Holdings	4.08	4.08	4.13	4.00	-2.16%	06/02
Leading Brands In	3.45	3.45	3.45	3.45	0.88%	06/02
Leap Wireless Intl	9.61	9.61	9.68	9.43	1.69%	06/02
Learning Tree Int	6.34	6.34	6.34	6.28	0.96%	06/02
LeCroy Corp	10.78	10.78	10.96	10.54	-2.36%	06/02
Legacy Reserves L	28.82	28.82	28.85	28.20	2.09%	06/02
Lexicon Pharmaceuticals	1.720	1.720	1.740	1.610	2.99%	06/02
LHC Group	16.05	16.05	16.27	15.86	-1.41%	06/02
Liberty Global (B)	45.880	45.880	45.880	45.880	1.46%	26/01
Liberty Global (C)	46.01	46.01	46.20	45.21	1.10%	06/02
Liberty Global Inc	47.97	47.97	48.09	46.65	1.50%	06/02
Liberty Interacti	18.160	18.160	18.160	18.160	0.39%	06/02
Liberty Media Corp	18.17	18.17	18.20	17.99	0.17%	06/02
Liberty Media Corp (A)	84.03	84.03	85.00	83.85	-0.50%	06/02
Liberty Media Corp (B)	83.730	83.730	83.730	83.730	3.50%	01/02
Life Partners Hol	4.90	4.90	4.94	4.85	1.45%	06/02
Life Technologies Corp	49.24	49.24	49.66	49.10	-0.67%	06/02
LifePoint Hospita	40.87	40.87	42.05	40.53	-1.16%	06/02
Lifetime Brands	12.61	12.61	12.61	12.46	0.96%	06/02
Lifeway Foods	9.54	9.54	9.54	9.38	-0.52%	06/02
Ligand Pharmaceuticals	14.02	14.02	14.14	13.54	1.37%	06/02
Lightbridge Corp	2.50	2.50	2.50	2.46	1.63%	06/02
LightPath Technol	1.570	1.570	1.640	1.420	-1.87%	06/02
Lihua International	6.61	6.61	6.64	6.54	-0.30%	06/02
Lime Energy Co.	3.48	3.48	3.48	3.33	8.07%	06/02
Limelight Network	3.71	3.71	3.76	3.45	7.23%	06/02
Limoneira Co	18.98	18.98	19.40	18.84	-2.42%	06/02
Lincare Hldgs Inc	26.21	26.21	26.45	26.09	-0.34%	06/02
Lincoln Education	9.53	9.53	9.57	9.32	-0.73%	06/02
Lincoln Electric	45.35	45.35	45.59	45.01	-0.11%	06/02
Linear Technology Corp	34.13	34.13	34.17	33.83	-0.87%	06/02
Linktone Ltd	1.310	1.310	1.330	1.300	-1.50%	06/02
Linn Energy	36.56	36.56	36.59	36.36	0.03%	06/02
Lionbridge Techno	2.79	2.79	2.83	2.73	1.45%	06/02
Liquidity Service	39.88	39.88	40.96	39.68	-0.72%	06/02
Littelfuse	53.68	53.68	54.18	53.51	-0.07%	06/02
LiveDeal	5.70	5.70	6.34	4.85	15.62%	06/02
LivePerson	12.56	12.56	12.75	12.51	-0.79%	06/02
Lizhan Environmen	0.550	0.550	0.560	0.550	-16.65%	02/02
LJ International	2.330	2.330	2.330	2.260	0.87%	06/02
LKQ Corp	32.79	32.79	32.93	32.48	1.11%	06/02
LMI Aerospace	19.93	19.93	20.31	19.76	-2.16%	06/02
LML Payment Syste	2.77	2.77	2.82	2.76	-1.07%	06/02
LNB Bancorp	5.42	5.42	5.42	5.42	0.37%	06/02
Local.com Corp	2.80	2.80	2.84	2.73	1.82%	06/02
LodgeNet Interact	3.40	3.40	3.45	3.36	-1.16%	06/02
Logitech International S.A.	8.39	8.39	8.41	8.32	0.96%	06/02
LogMein	41.44	41.44	42.61	41.05	-2.49%	06/02
LoJack Corp	3.34	3.34	3.40	3.29	0.30%	06/02
LookSmart	1.400	1.400	1.400	1.370	-0.71%	06/02
LoopNet	17.17	17.17	17.24	16.28	4.70%	06/02
Loral Space and C	69.98	69.98	70.28	69.33	0.43%	06/02
Louisiana Bancorp	15.96	15.96	15.97	15.96	-1.05%	20/01
LPL Investment Ho	35.05	35.05	35.36	34.90	-0.26%	06/02
LRAD Corp	1.510	1.510	1.510	1.450	0.67%	06/02
LSB Financial Corp	16.75	16.75	16.75	16.50	-0.06%	06/02
LSI Industries Inc	7.24	7.24	7.29	7.20	-0.28%	06/02
LTX-Credence Corp	7.56	7.56	7.63	7.47	-0.13%	06/02
Lufkin Industries	77.09	77.09	77.76	76.53	-1.08%	06/02
lululemon athleti	64.94	64.94	65.25	63.71	0.56%	06/02
Luminex Corp	20.92	20.92	21.09	20.70	0.14%	06/02
Lumos Networks Co	16.21	16.21	16.59	15.91	-0.12%	06/02
Luna Innovations	1.770	1.770	1.800	1.760	1.72%	06/02
M B T Financial C	1.380	1.380	1.430	1.380	-2.82%	06/02
Macatawa Bank Cor	3.04	3.04	3.05	2.94	1.33%	06/02
Mackinac Financial	5.45	5.45	5.45	5.45	0.37%	06/02
Magal Security Sy	4.08	4.08	4.10	3.90	5.43%	06/02
Magellan Health S	48.13	48.13	48.69	47.86	-1.05%	06/02
Magellan Petroleu	1.000	1.000	1.000	0.980	2.04%	06/02
Magic Software En	6.88	6.88	7.00	6.76	0.58%	06/02
magicJack VocalTe	17.10	17.10	17.62	16.96	-2.06%	06/02
Magma Design Auto	7.15	7.15	7.16	7.15	-0.14%	06/02
Magnetek	13.00	13.00	13.31	13.00	-0.84%	06/02
Magyar Bancorp	4.40	4.40	4.40	4.28	1.85%	06/02
Maiden Holdings	9.53	9.53	9.70	9.50	-1.24%	06/02
MainSource Financial	9.94	9.94	9.97	9.87	-0.50%	06/02
Majesco Entertainment	2.60	2.60	2.65	2.58	-0.76%	06/02
MakeMusic	4.42	4.42	4.42	4.42	1.38%	06/02
MakeMyTrip Ltd	23.16	23.16	24.47	23.15	-4.49%	06/02
Makita Corp	38.60	38.60	38.78	38.40	0.89%	06/02
MAKO Surgical Corp	36.21	36.21	37.20	35.31	0.95%	06/02
Malvern Federal Bancorp	7.73	7.73	7.73	7.73	1.71%	03/02
Manhattan Associa	46.17	46.17	46.50	45.82	-0.11%	06/02
Manhattan Bridge	1.200	1.200	1.200	1.100	10.09%	06/02
Manitex International	6.16	6.16	6.27	6.12	0.49%	06/02
Mannatech	4.390	4.390	4.390	4.390	0.69%	06/02
MannKind Corp	2.34	2.34	2.36	2.18	7.83%	06/02
ManTech International	36.16	36.16	36.97	36.10	-1.95%	06/02
MAP Pharmaceuticals	15.46	15.46	15.50	14.89	3.20%	06/02
Marchex	4.40	4.40	4.57	4.37	-2.65%	06/02
Marina Biotech	0.830	0.830	0.870	0.820	-4.71%	24/01
Marine Petroleum	25.28	25.28	25.28	25.28	-0.24%	06/02
Market Leader	3.21	3.21	3.21	2.98	8.45%	06/02
MarketAxess Holdi	32.91	32.91	34.13	32.74	-4.19%	06/02
Marlin Business S	14.37	14.37	14.67	14.23	-2.24%	06/02
Marshall Edwards	1.070	1.070	1.140	1.060	1.90%	06/02
Marten Transport	22.17	22.17	22.24	21.96	-0.58%	06/02
Martin Midstream	35.15	35.15	35.68	34.96	-0.76%	06/02
Marvell Technology Group Ltd	16.34	16.34	16.54	16.23	-1.80%	06/02
Masimo Corp	22.70	22.70	22.89	22.39	-0.04%	06/02
Material Sciences	8.25	8.25	8.31	8.06	2.23%	06/02
Matrix Service Co	12.35	12.35	12.49	11.98	-1.44%	06/02
Mattel Inc	31.75	31.75	31.75	31.18	0.70%	06/02
Mattersight Corp	5.88	5.88	5.88	5.88	-0.51%	06/02
Matthews Internat	33.22	33.22	33.82	33.19	-1.66%	06/02
Mattress Firm Hol	31.21	31.21	31.36	30.85	0.77%	06/02
Mattson Tech	2.790	2.790	2.880	2.760	-2.79%	06/02
Maxim Integrated Products Inc	27.27	27.27	27.57	27.16	-1.68%	06/02
Maxwell Tech	20.39	20.39	20.75	20.30	-2.39%	06/02
Maxygen	5.69	5.69	5.75	5.69	-0.70%	06/02
Mayflower Bancorp	7.86	7.86	7.86	7.86	-4.61%	06/02
MB Financial Inc	19.73	19.73	19.78	19.43	-0.10%	06/02
McCormick & Schmick	8.76	8.76	8.76	8.75	0.23%	03/01
McGrath RentCorp	32.46	32.46	33.09	32.32	-2.08%	06/02
MDC Partners Inc	14.27	14.27	14.46	14.12	-1.31%	06/02
Meade Instruments	3.53	3.53	3.53	3.48	5.06%	02/02
Measurement Specialties	33.53	33.53	34.45	33.48	-3.32%	06/02
Mecox Lane Ltd	1.380	1.380	1.460	1.380	-5.48%	06/02
Medallion Financial	11.09	11.09	11.14	11.01	-0.09%	06/02
MedAssets	12.14	12.14	12.22	11.96	0.33%	06/02
MedCath Corp	7.43	7.43	7.44	7.36	-0.27%	06/02
Medical Action	5.90	5.90	5.98	5.87	-0.84%	06/02
MediciNova	2.160	2.160	2.230	2.150	-4.00%	06/02
Medidata Solution	20.05	20.05	21.39	19.94	-8.15%	06/02
Medivation	74.41	74.41	76.64	72.77	0.65%	06/02
MEDIWARE Informat	13.46	13.46	13.46	13.20	0.82%	06/02
MedQuist Holdings	10.48	10.48	10.49	10.07	1.95%	24/01
Medtox Scientific	16.89	16.89	16.96	16.74	-0.71%	06/02
MELA Sciences	4.45	4.45	4.64	4.45	-0.67%	06/02
Melco Crown Enter	11.66	11.66	12.07	11.56	-3.40%	06/02
Mellanox Technolo	37.36	37.36	37.47	36.88	-0.43%	06/02
Memorial Producti	18.30	18.30	18.32	17.85	1.95%	06/02
MEMSIC	3.29	3.29	3.35	3.29	0.30%	06/02
Mentor Graphics	14.52	14.52	14.76	14.40	-1.22%	06/02
MER Telemanagemen	1.850	1.850	1.850	1.850	6.94%	06/02
MercadoLibre	95.69	95.69	98.75	94.90	-1.04%	06/02
Mercantile Bank	12.45	12.45	12.45	12.06	3.75%	06/02
Mercer International	8.68	8.68	8.73	8.32	2.48%	06/02
Merchants Bancsha	29.78	29.78	29.84	29.78	-0.17%	06/02
Mercury Computer	14.35	14.35	14.46	14.10	-1.10%	06/02
Merge Healthcare	5.89	5.89	6.00	5.88	-2.16%	06/02
Meridian Bioscien	18.30	18.30	18.64	18.24	-1.72%	06/02
Meridian Intersta	13.49	13.49	13.49	13.43	-0.07%	06/02
Merit Medical Systems	14.38	14.38	14.52	14.31	-0.21%	06/02
Meru Networks	3.72	3.72	4.05	3.70	-6.77%	06/02
Merus Labs Intern	2.080	2.080	2.080	2.060	5.58%	03/02
Mesa Laboratories	45.65	45.65	45.83	45.35	-0.15%	06/02
Meta Financial	18.28	18.28	18.28	18.28	2.93%	03/02
Metabolix	2.90	2.90	3.02	2.69	6.23%	06/02
Methanex Corp	29.64	29.64	29.72	28.70	2.00%	06/02
Metro Bancorp	11.45	11.45	11.60	11.37	-1.72%	06/02
MetroCorp Bancsha	7.55	7.55	7.55	7.35	0.67%	06/02
MFRI	7.74	7.74	7.74	7.69	0.52%	06/02
MGE Energy Inc	45.87	45.87	46.27	45.60	-0.52%	06/02
MGP Ingredients	6.47	6.47	6.62	6.32	-3.14%	06/02
MHI Hospitality C	2.44	2.44	2.44	2.44	-0.41%	06/02
Micrel	11.72	11.72	11.99	11.68	-2.50%	06/02
Microchip Technology Inc	38.02	38.02	38.25	37.79	-1.04%	06/02
MicroFinancial	7.05	7.05	7.11	7.05	0.57%	06/02
Micromet	10.92	10.92	10.94	10.92	-0.14%	06/02
Micron Technology Inc	7.72	7.72	7.88	7.69	-2.83%	06/02
Micronetics	8.80	8.80	8.80	8.57	0.69%	06/02
MICROS Systems	51.89	51.89	51.99	51.57	-0.46%	06/02
Microsemi Corp	21.08	21.08	21.42	20.99	-2.14%	06/02
Microsoft Corp	30.20	30.20	30.22	29.98	-0.13%	06/02
MicroStrategy Inc	125.05	125.05	125.91	123.02	-1.11%	06/02
Microvision	0.540	0.540	0.554	0.450	21.35%	06/02
Mid Penn Bancorp	8.43	8.43	8.56	8.43	-2.20%	06/02
Mid-Con Energy Pa	22.61	22.61	22.70	21.81	0.58%	06/02
Middleburg Financial	15.17	15.17	15.17	15.09	0.20%	06/02
Middlesex Water	19.04	19.04	19.25	18.91	-1.40%	06/02
MidWest One Financial	16.75	16.75	16.77	16.71	0.30%	06/02
MIND C.T.I. Ltd	2.480	2.480	2.480	2.460	1.22%	06/02
Mindspeed Technol	6.50	6.50	6.90	6.48	-5.39%	06/02
MIPS Technologies	6.21	6.21	6.43	6.14	-3.72%	06/02
MISONIX	1.81	1.81	1.98	1.65	13.12%	06/02
Mission NewEnergy	0.98	0.98	1.03	0.89	2.08%	06/02
Mission West Prop	10.20	10.20	10.30	10.09	-0.97%	06/02
Mitcham Industries	23.52	23.52	23.54	22.90	2.31%	06/02
Mitek Systems	8.70	8.70	9.06	8.64	-0.23%	06/02
Mitel Networks Co	2.90	2.90	3.17	2.89	-8.07%	06/02
MKS Instruments	31.96	31.96	32.12	31.59	-0.65%	06/02
Mobile Mini	22.09	22.09	22.45	22.04	-1.56%	06/02
MOCON	16.20	16.20	16.60	16.08	1.12%	06/02
MOD-PAC CORP.	6.50	6.50	6.50	6.32	1.40%	06/02
ModusLink Global	5.87	5.87	5.95	5.83	-1.34%	06/02
Molex Inc	27.31	27.31	27.47	27.18	-0.55%	06/02
Molex Inc	22.75	22.75	22.89	22.66	-0.57%	06/02
Momenta Pharmaceuticals	16.38	16.38	16.50	16.15	-1.03%	06/02
Monarch Casino & Resort	11.00	11.00	11.24	10.93	-3.00%	06/02
Monarch Community	1.200	1.200	1.200	1.190	6.19%	03/02
Monarch Financial	8.53	8.53	8.54	8.50	0.59%	06/02
Monolithic Power	16.46	16.46	16.98	16.42	-3.40%	06/02
Monotype Imaging	15.79	15.79	15.90	15.63	-0.25%	06/02
Monro Muffler	44.59	44.59	44.77	44.07	0.77%	06/02
Morgans Hotel	5.99	5.99	6.01	5.92	0.67%	06/02
Morningstar	60.95	60.95	61.13	60.20	0.11%	06/02
MoSys	4.26	4.26	4.41	4.19	-4.05%	06/02
Motorcar Parts of America	6.81	6.81	7.03	6.64	0.89%	06/02
Motricity	1.410	1.410	1.680	1.340	10.16%	06/02
MSB Financial Corp	5.33	5.33	5.49	5.33	1.52%	03/02
MTR Gaming Group	2.650	2.650	2.650	2.630	1.92%	06/02
MTS Systems Corp	48.99	48.99	49.58	48.48	-1.31%	06/02
Multi-Color Corp	23.05	23.05	23.19	22.54	-0.35%	06/02
Multi-Fineline El	27.02	27.02	27.15	26.69	-0.44%	06/02
Multiband Corp	3.65	3.65	3.68	3.50	4.29%	06/02
Multimedia Games	9.86	9.86	10.37	9.75	-5.37%	06/02
MutualFirst Financial	9.15	9.15	9.52	9.05	0.22%	06/02
MWI Veterinary Su	84.83	84.83	86.94	83.70	-1.78%	06/02
Mylan Inc	22.32	22.32	22.43	22.21	-0.51%	06/02
MYR Group	22.06	22.06	22.08	21.80	-0.18%	06/02
Myrexis	2.78	2.78	2.79	2.74	0.72%	06/02
Myriad Genetics	24.00	24.00	24.01	23.61	0.67%	06/02
Nabi Pharmaceuticals	1.930	1.930	1.955	1.850	3.76%	06/02
Nanometrics Incor	20.24	20.24	20.66	20.17	-2.32%	06/02
Nanophase Technol	0.680	0.680	0.680	0.610	4.62%	06/02
Nanosphere	1.940	1.940	2.000	1.910	-4.43%	06/02
NAPCO Security Te	2.75	2.75	2.86	2.72	-3.85%	06/02
NASB Financial Inc	12.40	12.40	12.40	12.40	0.32%	06/02
Nasdaq OMX Group	25.35	25.35	25.36	24.93	1.12%	06/02
Nash-Finch Compan	29.87	29.87	29.95	29.24	1.98%	06/02
Nathans Famous	21.03	21.03	21.94	20.89	0.19%	06/02
National American	7.35	7.35	7.41	7.30	-0.68%	06/02
National Bankshar	30.74	30.74	30.87	30.46	-1.35%	06/02
National Beverage	16.72	16.72	16.82	16.61	-1.30%	06/02
National CineMedi	14.35	14.35	14.50	14.18	0.35%	06/02
National Instrume	27.23	27.23	27.48	27.04	-0.37%	06/02
National Intersta	26.98	26.98	27.11	26.76	-0.41%	06/02
National Penn Ban	9.10	9.10	9.23	9.03	-1.52%	06/02
National Research	40.54	40.54	41.31	40.51	-5.72%	06/02
National Security	9.15	9.15	9.15	8.99	-8.50%	06/02
National Technica	5.03	5.03	5.06	4.81	-1.76%	06/02
National Western	152.66	152.66	153.06	152.55	-0.55%	06/02
Natural Alternati	9.21	9.21	9.21	9.14	-0.43%	06/02
Natures Sunshine	15.85	15.85	15.85	15.52	-0.13%	06/02
Natus Medical Inc	11.50	11.50	11.50	11.37	-0.09%	06/02
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	1.680	1.680	1.760	1.540	9.80%	06/02
NB&T FINANCIAL GR	20.37	20.37	20.37	20.37	1.60%	06/02
NBT Bancorp Inc	23.06	23.06	23.37	22.90	-1.37%	06/02
NCI	7.47	7.47	7.47	7.33	0.54%	06/02
Nektar Therapeutics	7.36	7.36	7.40	7.07	2.65%	06/02
Neogen Corp	34.36	34.36	34.83	33.66	-0.68%	06/02
Neptune Tech	2.51	2.51	2.55	2.50	0.80%	06/02
Net 1 UEPS Techno	11.07	11.07	11.15	11.01	-0.09%	06/02
Net Servi	12.22	12.22	12.46	12.07	-3.02%	06/02
NetApp Inc	39.93	39.93	40.35	39.68	-1.04%	06/02
Netease.com	48.74	48.74	49.68	48.41	-3.02%	06/02
Netflix, inc.	129.25	129.25	130.51	121.92	2.21%	06/02
NETGEAR	42.28	42.28	42.91	41.69	-2.08%	06/02
Netlist	3.76	3.76	3.79	3.41	9.62%	06/02
NetLogic Microsys	49.79	49.79	49.80	49.79	-0.02%	06/02
NetScout Systems	21.30	21.30	21.43	20.69	1.77%	06/02
NetSol Tech	0.610	0.610	0.650	0.561	-6.15%	06/02
NetSpend Holdings	8.85	8.85	9.01	8.72	-0.23%	06/02
Network Engines	1.340	1.340	1.360	1.310	-0.74%	06/02
Network Equipment	1.070	1.070	1.110	1.070	-1.83%	06/02
Neurocrine Biosci	9.65	9.65	9.72	9.38	1.79%	06/02
NeurogesX	1.160	1.160	1.200	1.060	10.48%	06/02
NeuroMetrix	1.240	1.240	1.340	1.240	-7.46%	06/02
Neutral Tandem	12.60	12.60	12.63	12.44	-0.71%	06/02
New Century Banco	2.39	2.39	2.39	2.39	3.02%	06/02
New England Bancs	10.11	10.11	10.18	10.11	-0.30%	06/02
New Frontier Medi	1.130	1.130	1.130	1.110	1.80%	06/02
New Hampshire Thr	12.12	12.12	12.12	12.12	1.00%	06/02
New York Mortgage	7.02	7.02	7.14	7.01	-0.71%	06/02
NewBridge Bancorp	4.07	4.07	4.07	4.00	0.49%	06/02
NewLead Holdings	0.490	0.490	0.510	0.402	-4.00%	06/02
NewLink Genetics	7.17	7.17	7.25	7.01	2.87%	06/02
Newport Bancorp	12.85	12.85	12.86	12.85	-0.31%	03/02
Newport Corp	19.42	19.42	19.48	19.10	-0.36%	06/02
News Corp	20.20	20.20	20.20	19.91	1.20%	06/02
News Corp.	19.56	19.56	19.56	19.24	1.45%	06/02
NewStar Financial	10.59	10.59	10.61	10.08	2.32%	06/02
Newtek Business S	1.200	1.200	1.210	1.200	0.83%	06/02
Nexstar Broadcast	8.49	8.49	8.50	8.37	-0.12%	06/02
Nexxus Lighting	0.890	0.890	0.950	0.860	2.36%	06/02
NF Energy Saving	0.650	0.650	0.650	0.580	12.07%	06/02
NIC Inc	12.01	12.01	12.15	11.78	0.76%	06/02
NICE-Systems Ltd	35.81	35.81	36.37	35.76	-2.50%	06/02
Nicholas Financial	13.70	13.70	14.00	13.70	-1.44%	06/02
NII Holdings, Inc	22.99	22.99	23.02	22.63	0.17%	06/02
Ninetowns Internet Tech	1.340	1.340	1.340	1.290	3.88%	06/02
NN	9.08	9.08	9.32	8.92	0.33%	06/02
Nobility Homes	7.10	7.10	7.10	7.10	18.53%	06/02
Nordson Corp	48.51	48.51	48.52	47.26	1.27%	06/02
Nortech Systems I	3.74	3.74	3.74	3.74	-3.11%	06/02
Nortek Inc	28.01	28.01	28.01	27.00	5.90%	03/02
North Central Ban	18.65	18.65	19.71	18.65	-6.75%	06/02
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	6.50	6.50	6.57	6.40	-3.42%	06/02
Northern States	0.710	0.710	0.710	0.710	1.43%	03/02
Northern Technolo	14.67	14.67	14.89	14.59	-1.87%	06/02
Northern Trust Corp (IL)	44.15	44.15	44.28	43.76	0.14%	06/02
Northfield Bancor	15.08	15.08	15.65	14.94	-2.65%	06/02
Northrim BanCorp	19.91	19.91	20.06	19.91	-0.30%	06/02
Northwest Bancsha	12.62	12.62	12.80	12.60	-1.56%	06/02
Northwest Pipe Co	24.99	24.99	25.06	23.76	4.43%	06/02
Norwood Financial	26.50	26.50	26.50	26.11	0.38%	06/02
Nova Measuring In	8.56	8.56	8.87	8.50	-4.14%	06/02
Novatel Wireless	3.40	3.40	3.48	3.28	3.66%	06/02
Novavax	1.490	1.490	1.500	1.480	-0.67%	06/02
Novellus Systems Inc	47.97	47.97	48.54	47.61	-2.08%	06/02
Novogen Ltd	0.401	0.401	0.460	0.401	-12.85%	30/12
NPS Pharmaceuticals	8.04	8.04	8.20	7.98	0.63%	06/02
NTELOS Holdings C	23.82	23.82	23.93	23.61	-0.75%	06/02
Nuance Communications	29.31	29.31	29.89	29.20	-0.37%	06/02
Numerex Corp	9.08	9.08	9.09	8.89	0.33%	06/02
NuPathe Inc	2.390	2.390	2.440	2.230	8.14%	06/02
Nutraceutical Int	14.19	14.19	14.19	13.95	1.36%	06/02
Nutrisystems	11.52	11.52	11.52	11.17	-0.09%	06/02
NuVasive	17.00	17.00	17.38	16.82	-0.90%	06/02
NVE Corp	57.87	57.87	58.38	57.50	-0.17%	06/02
Nvidia Corp	15.70	15.70	15.76	15.57	-0.79%	06/02
NXP Semiconductors	21.74	21.74	22.52	21.70	-4.44%	06/02
NxStage Medical	19.46	19.46	19.60	18.94	1.83%	06/02
Nymox Pharmaceuticals	8.77	8.77	8.83	8.61	-0.57%	06/02
O'Reilly Automotive Inc	82.36	82.36	83.35	82.06	-0.57%	06/02
O2Micro International	5.10	5.10	5.16	4.97	-0.78%	06/02
Oak Ridge Financial	2.95	2.95	3.07	2.84	1.72%	06/02
Oak Valley Bancor	6.99	6.99	6.99	6.79	3.25%	02/02
OBA Financial	14.15	14.15	14.15	14.15	-0.07%	06/02
Obagi Medical	10.84	10.84	10.85	10.73	0.46%	06/02
Ocean Bio-Chem	2.18	2.18	2.32	2.17	-5.22%	06/02
Ocean Power Tech	3.40	3.40	3.46	3.23	1.80%	06/02
Ocean Rig UDW	13.65	13.65	13.71	12.63	8.76%	17/01
Ocean Rig UDW Inc	15.78	15.78	16.00	15.63	1.94%	06/02
Ocean Shore	10.50	10.50	10.74	10.50	-2.60%	06/02
OceanFirst Financial	14.03	14.03	14.32	14.00	-1.75%	06/02
OCharleys Inc	9.81	9.81	9.88	9.80	41.76%	06/02
Oclaro	4.79	4.79	4.86	4.75	-0.21%	06/02
Oconee Federal	11.70	11.70	11.70	11.70	2.63%	31/01
Oculus Innovative	1.040	1.040	1.060	1.030	0.97%	06/02
OCZ Technology Gr	9.04	9.04	9.25	8.90	-3.32%	06/02
Odyssey Marine Ex	3.46	3.46	3.49	3.31	0.29%	06/02
Ohio Legacy Corp	1.000	1.000	1.000	1.000	7.53%	06/02
Ohio Valley Banc	18.36	18.36	18.83	18.36	-2.50%	06/02
Old Dominion Frei	44.39	44.39	44.68	44.09	-0.56%	06/02
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	1.300	1.300	1.300	1.180	3.17%	06/02
Olympic Steel	26.83	26.83	27.50	26.67	-2.37%	06/02
Omega Flex	16.66	16.66	16.66	16.17	-1.59%	06/02
Omeros Corp	5.94	5.94	5.95	5.85	0.68%	06/02
OmniAmerican Banc	16.95	16.95	16.99	16.85	0.30%	06/02
Omnicell	16.55	16.55	16.64	16.33	0.36%	06/02
OmniVision Techno	16.05	16.05	16.41	15.50	1.78%	06/02
On Assignment	12.19	12.19	12.43	12.06	-0.33%	06/02
ON Semiconductor	9.15	9.15	9.20	9.02	-0.97%	06/02
On Track Innovati	1.390	1.390	1.400	1.280	8.59%	06/02
OncoGenex Pharmaceuticals	15.05	15.05	15.33	14.20	5.61%	06/02
Oncolytics Biotec	5.38	5.38	5.49	5.35	-1.37%	06/02
Oncothyreon	7.98	7.98	8.09	7.71	0.88%	06/02
Oneida Financial	9.55	9.55	9.60	9.55	0.52%	06/02
Online Resources	2.91	2.91	2.91	2.84	2.11%	06/02
Onstream Media Co	0.652	0.652	0.710	0.652	-0.41%	06/02
Onvia	3.10	3.10	3.12	3.07	-1.27%	06/02
ONYX Pharmaceuticals	43.29	43.29	43.62	42.24	1.56%	06/02
Open Text Corp	60.59	60.59	60.67	59.52	-0.36%	06/02
OpenTable	50.14	50.14	52.57	49.70	-3.58%	06/02
Openwave Systems	2.140	2.140	2.160	2.080	2.39%	06/02
Opexa Therapeutics	0.970	0.970	0.989	0.950	1.57%	06/02
Oplink Communications	18.71	18.71	18.99	18.53	-1.21%	06/02
OPNET Tech	38.22	38.22	38.34	37.12	2.30%	06/02
Opnext	1.190	1.190	1.210	1.170	-1.65%	06/02
Optibase Ltd	1.100	1.100	1.100	1.100	2.80%	06/02
Optical Cable Cor	3.44	3.44	3.57	3.26	-0.29%	06/02
Optimer Pharmaceuticals	13.79	13.79	13.98	13.22	4.39%	06/02
OptimumBank Holdi	0.710	0.710	0.710	0.640	14.52%	06/02
Oracle Corp	29.00	29.00	29.07	28.82	-0.38%	06/02
OraSure Tech	11.56	11.56	11.78	11.14	1.85%	06/02
ORBCOMM Inc	3.54	3.54	3.63	3.45	-0.56%	06/02
Orbit International	3.92	3.92	3.92	3.85	-0.26%	06/02
Orbotech Ltd	10.81	10.81	10.90	10.75	-1.73%	06/02
ORCH	0.000	0.000	0.000	0.000	0.00%	30/11
Orckit Communications	0.750	0.750	0.750	0.750	-5.06%	06/02
Orexigen Therapeutics	3.210	3.210	3.250	2.840	16.30%	06/02
Origin Agritech L	2.55	2.55	2.55	2.50	0.39%	06/02
Oritani Financial	13.38	13.38	13.46	13.29	-0.52%	06/02
Orrstown Financial	7.66	7.66	7.70	7.61	-0.52%	06/02
Orthofix Internat	41.06	41.06	41.24	40.57	-0.46%	06/02
OSI Systems	55.56	55.56	56.90	55.35	-2.23%	06/02
Osiris Therapeutics	6.06	6.06	6.09	5.87	1.85%	06/02
Ossen Innovation	1.120	1.120	1.130	1.120	-3.45%	06/02
Otter Tail Corp	22.28	22.28	22.41	22.20	-0.76%	06/02
Outdoor Channel H	7.39	7.39	7.40	7.23	0.14%	06/02
Overland Storage	2.05	2.05	2.09	2.00	0.99%	06/02
Overstock.com	6.95	6.95	7.07	6.90	-1.42%	06/02
OXiGENE	1.170	1.170	1.220	1.090	7.34%	06/02
Oxygen Biotherape	2.210	2.210	2.250	2.100	5.24%	06/02
OYO Geospace Corp	107.80	107.80	107.87	100.12	6.50%	06/02
P & F Industries	4.00	4.00	4.06	4.00	1.50%	06/02
P.A.M. Transportation	10.58	10.58	10.67	10.58	0.76%	06/02
P.F.Changs China	34.41	34.41	34.65	34.18	-0.26%	06/02
PACCAR Inc	43.81	43.81	44.20	43.66	-0.99%	06/02
Pacer International	6.13	6.13	6.19	6.04	-1.13%	06/02
Pacific Bioscienc	4.93	4.93	4.93	4.77	2.07%	06/02
Pacific Capital B	28.81	28.81	28.83	28.52	0.14%	06/02
Pacific Continent	8.94	8.94	9.08	8.93	-0.67%	06/02
Pacific Ethanol	1.100	1.100	1.100	1.080	0.92%	06/02
Pacific Mercantil	3.80	3.80	4.02	3.80	-2.56%	06/02
Pacific Premier	7.60	7.60	7.60	7.52	-1.05%	06/02
Pacific Sunwear	1.870	1.870	1.880	1.820	1.08%	06/02
Pacira Pharmaceuticals	10.41	10.41	10.88	10.27	-2.89%	06/02
PacWest Bancorp	22.01	22.01	22.06	21.75	-0.95%	06/02
Pain Therapeutics	4.22	4.22	4.28	4.20	-1.63%	06/02
Palmetto Bancshar	5.50	5.50	5.50	5.50	-0.18%	06/02
Palomar Medical	9.19	9.19	9.21	9.03	0.77%	06/02
Pan American Silver Corp	23.80	23.80	24.01	23.55	-0.92%	06/02
Panera Bread Company	157.18	157.18	158.80	156.12	1.43%	06/02
Pansoft Company	3.180	3.180	3.180	3.180	-0.62%	06/02
Papa Johns International	40.32	40.32	40.42	39.74	-0.27%	06/02
Parametric Techno	26.11	26.11	26.17	25.60	0.64%	06/02
PAREXEL International	24.91	24.91	25.23	24.19	0.48%	06/02
Park Sterling Bank	4.82	4.82	4.88	4.70	1.69%	06/02
Park-Ohio Holding	20.03	20.03	20.20	19.83	-1.23%	06/02
Parke Bancorp	6.21	6.21	6.28	5.91	0.16%	06/02
ParkerVision	0.820	0.820	0.890	0.780	1.23%	06/02
Parkvale Financial	24.58	24.58	24.62	24.14	-0.12%	30/12
Parlux Fragrances	5.42	5.42	5.45	5.24	1.88%	06/02
Partner Communications	8.72	8.72	8.75	8.60	-1.02%	06/02
Pathfinder Bancor	9.330	9.330	9.330	9.330	-1.79%	03/02
Patrick Industries	5.90	5.90	6.12	5.86	-4.84%	06/02
Patriot National	1.880	1.880	1.880	1.870	1.62%	03/02
Patriot Transport	23.18	23.18	24.60	22.80	-4.45%	06/02
Patterson Cos Inc	32.36	32.36	32.52	32.28	-0.86%	06/02
Patterson Uti Energy Inc	18.50	18.50	18.54	18.17	-0.16%	06/02
Paulson Capital	0.600	0.600	0.600	0.600	-7.69%	31/01
Paychex Inc	31.73	31.73	31.86	31.63	-0.70%	06/02
PC Connection	9.86	9.86	10.31	9.75	-4.36%	06/02
PC Mall	6.23	6.23	6.36	6.23	-1.11%	06/02
PC-Tel	7.59	7.59	7.59	7.50	0.40%	06/02
PDF Solutions	6.67	6.67	6.70	6.62	0.15%	06/02
PDI	6.60	6.60	6.64	6.50	1.54%	06/02
Pdl Biopharma Inc	6.42	6.42	6.50	6.34	-0.93%	06/02
Peapack-Gladstone	12.09	12.09	12.09	11.88	2.63%	06/02
Peerless Systems	3.95	3.95	3.95	3.92	-0.76%	06/02
Peets Coffee & Tea	67.56	67.56	67.69	65.95	0.48%	06/02
Pegasystems Inc	28.91	28.91	29.41	28.70	-0.55%	06/02
Pendrell Corp	2.69	2.69	2.72	2.69	-0.37%	06/02
Penford Corp	5.53	5.53	5.63	5.52	-1.78%	06/02
Penn National Gam	41.81	41.81	41.86	40.92	1.43%	06/02
Pennichuck Corp	29.00	29.00	29.01	28.99	0.03%	24/01
Penns Woods Banco	40.71	40.71	40.96	40.38	-0.71%	06/02
Penson Worldwide	1.690	1.690	1.730	1.620	3.05%	06/02
Peoples Bancorp	6.61	6.61	6.61	6.51	-4.20%	06/02
Peoples Bancorp Inc	17.02	17.02	17.08	16.77	0.83%	06/02
Peoples Education	0.850	0.850	0.850	0.850	6.25%	01/02
Peoples Federal	15.12	15.12	15.12	15.01	0.80%	06/02
Peoples Financial	11.01	11.01	11.01	10.55	-0.27%	02/02
Peoples United	12.50	12.50	12.58	12.44	-0.71%	06/02
Perceptron	5.41	5.41	5.41	5.35	-0.92%	06/02
Peregrine Pharmaceuticals	1.010	1.010	1.035	0.995	0.99%	06/02
Perfect world co.	12.89	12.89	13.04	12.08	5.66%	06/02
Perficient	12.00	12.00	12.04	11.82	-1.23%	06/02
Performance Tech	1.980	1.980	2.040	1.830	7.61%	06/02
Perfumania	10.43	10.43	10.43	10.07	6.32%	06/02
Pericom semiconductor	8.19	8.19	8.49	8.13	-4.10%	06/02
Perion Network	5.27	5.27	5.38	5.22	-1.13%	06/02
Perma-Fix Environ	1.650	1.650	1.680	1.600	3.12%	06/02
Perrigo Company	94.01	94.01	95.04	92.09	0.37%	06/02
Perry Ellis International	16.85	16.85	16.90	16.48	0.54%	06/02
Pervasive Software	5.73	5.73	5.75	5.55	3.24%	06/02
PetMed Express	12.36	12.36	12.67	12.33	-2.06%	06/02
Petroleum Develop	31.84	31.84	31.91	31.33	0.60%	06/02
Petsmart Inc	53.01	53.01	53.85	52.85	-1.41%	06/02
PFSweb	2.93	2.93	3.04	2.81	2.45%	06/02
PGT	1.560	1.560	1.560	1.480	4.70%	06/02
Pharmacyclics	19.46	19.46	19.84	19.16	0.83%	06/02
Pharmasset	136.96	136.96	137.00	136.95	0.01%	17/01
PHAZAR CORP	2.40	2.40	2.59	2.40	-2.44%	06/02
PHI	24.19	24.19	24.19	24.19	-0.29%	06/02
PHI (Non-Voting)	25.64	25.64	25.73	25.63	-0.43%	06/02
PhotoMedex	13.35	13.35	13.54	13.03	-0.37%	06/02
Photronics	7.32	7.32	7.40	7.18	-2.27%	06/02
Physicians Formul	3.05	3.05	3.05	3.05	0.99%	06/02
PICO Holdings Inc	23.90	23.90	24.38	23.74	-2.29%	06/02
Pinnacle Airlines	1.140	1.140	1.190	1.110	2.70%	06/02
Pinnacle Financial	17.25	17.25	17.39	17.14	-1.32%	06/02
Pixelworks	2.39	2.39	2.39	2.30	1.70%	06/02
Pizza Inn Holding	5.47	5.47	5.53	5.40	-1.80%	06/02
Planar Systems	2.270	2.270	2.300	2.210	2.71%	06/02
Plexus Corp	37.40	37.40	38.21	37.36	-1.58%	06/02
Plug Power	2.04	2.04	2.09	2.03	0.99%	06/02
Plumas Bancorp	2.28	2.28	2.35	2.28	10.14%	06/02
Pluristem Therapeutics	2.57	2.57	2.61	2.56	-1.15%	06/02
PLX Technology	3.22	3.22	3.23	3.14	-0.62%	06/02
PMC	6.74	6.74	6.84	6.72	-1.61%	06/02
PMFG	27.01	27.01	27.15	26.82	-1.06%	06/02
Poage Bankshares	11.60	11.60	11.60	11.60	0.09%	06/02
Point.360	1.120	1.120	1.150	1.120	-2.61%	06/02
Pointer Telocatio	3.05	3.05	3.05	3.05	-2.24%	06/02
Points International	8.72	8.72	8.80	8.56	0.23%	06/02
PokerTek	0.630	0.630	0.640	0.620	-1.56%	06/02
Polycom	20.73	20.73	20.88	20.29	-0.24%	06/02
Poniard Pharmaceuticals	2.14	2.14	2.43	2.06	-14.74%	30/12
Pool Corp	35.05	35.05	35.07	34.88	-0.28%	06/02
Pope Resources	45.18	45.18	45.46	44.34	2.64%	06/02
Popular	1.730	1.730	1.770	1.700	-1.14%	06/02
Porter Bancorp	2.05	2.05	2.07	2.05	-2.84%	06/02
Portfolio Recover	70.09	70.09	70.13	69.20	0.46%	06/02
PostRock Energy	3.41	3.41	3.45	3.33	-0.87%	06/02
Potlatch Corp	31.14	31.14	31.22	30.85	0.24%	06/02
Powell Industries	37.60	37.60	37.72	37.13	1.18%	06/02
Power Integration	38.61	38.61	39.38	38.17	-2.18%	06/02
Power-One	5.42	5.42	5.44	5.14	2.65%	06/02
PowerSecure Inter	6.25	6.25	6.29	6.20	0.32%	06/02
PowerShares QQQ	62.01	62.01	62.02	61.67	-0.02%	06/02
Powerwave Technol	1.91	1.91	1.95	1.88	-0.52%	06/02
Pozen	4.73	4.73	4.77	4.68	-0.21%	06/02
Prana Biotechnolo	1.900	1.900	1.940	1.760	6.74%	06/02
Preferred Bank	9.16	9.16	9.32	9.16	-0.54%	06/02
Preformed Line Pr	68.61	68.61	69.73	66.89	-2.46%	06/02
Premier Exhibitions	2.43	2.43	2.45	2.42	1.46%	06/02
Premier Financial	5.96	5.96	6.05	5.69	-6.14%	06/02
Premierwest Bancorp	1.070	1.070	1.070	1.060	-0.93%	06/02
Presidential Life	12.10	12.10	12.19	11.98	0.25%	06/02
Presstek	0.555	0.555	0.590	0.540	-4.31%	06/02
Pressure BioScien	0.770	0.770	0.770	0.770	1.32%	06/02
PRGX Global	6.08	6.08	6.12	5.98	-1.14%	06/02
Priceline.com Inc	536.73	536.73	544.86	536.62	-1.87%	06/02
PriceSmart	66.36	66.36	66.52	64.37	0.53%	06/02
Prime Acquisition	9.700	9.700	9.700	9.700	1.04%	02/02
PrimeEnergy Corp	23.95	23.95	23.96	22.97	5.00%	06/02
Primo Water Corp	3.45	3.45	3.53	3.06	12.01%	06/02
Primoris Services	16.34	16.34	16.63	16.29	-1.27%	06/02
Princeton Nationa	1.480	1.480	1.520	1.450	-3.27%	03/02
Princeton Review Inc	0.103	0.103	0.109	0.103	3.00%	06/02
PrivateBancorp	14.86	14.86	14.95	14.68	-0.34%	06/02
Pro-Dex	2.78	2.78	2.90	2.76	-4.14%	06/02
Procera Networks Inc	18.34	18.34	18.54	17.58	3.15%	06/02
Progenics Pharmaceuticals	10.17	10.17	10.21	9.92	1.40%	06/02
Progress Software	23.62	23.62	23.62	23.27	-0.55%	06/02
ProPhase Labs	1.130	1.130	1.160	1.130	-1.74%	06/02
Prospect Capital	10.64	10.64	10.69	10.60	-0.09%	06/02
Providence and Worcester	12.24	12.24	12.25	11.74	4.17%	06/02
Provident Financial Holdings	9.66	9.66	9.66	9.41	1.15%	06/02
PRSP	0.000	0.000	0.000	0.000	0.00%	30/11
Prudential Bancor	5.44	5.44	5.44	5.27	4.02%	06/02
PSB Holdings	4.50	4.50	4.50	4.50	-0.22%	06/02
pSivida Corp	1.300	1.300	1.330	1.260	1.56%	06/02
PSS World Medical	25.52	25.52	25.80	25.43	-1.31%	06/02
Psychemedics Corp	9.69	9.69	9.70	9.65	0.31%	06/02
Pulaski Financial	7.52	7.52	7.52	7.29	0.40%	06/02
PURE Bioscience	0.380	0.380	0.430	0.380	-7.32%	06/02
Pure Cycle Corp	2.520	2.520	2.750	2.500	-8.70%	06/02
Pvf Capital Corp	1.610	1.610	1.610	1.600	1.90%	06/02
QAD Inc (A)	13.93	13.93	14.09	13.85	-1.55%	06/02
QAD Inc (B)	13.85	13.85	13.85	13.60	-1.00%	06/02
QC Holdings	3.56	3.56	3.56	3.43	1.71%	06/02
QCR Holdings	9.54	9.54	9.54	9.34	3.70%	06/02
Qiagen N.V.	15.86	15.86	15.93	15.70	-0.31%	06/02
Qiao Xing Univers	0.849	0.849	0.860	0.750	11.71%	06/02
QKL Stores	0.800	0.800	0.860	0.800	-6.98%	06/02
Qlik Technologies	28.99	28.99	29.39	28.84	-1.19%	06/02
QLogic Corp	17.48	17.48	17.56	17.31	-0.85%	06/02
QLT Inc	7.65	7.65	7.69	7.13	6.84%	06/02
QUALCOMM Inc	61.07	61.07	61.11	60.57	0.02%	06/02
Quality Distribut	11.67	11.67	11.90	11.61	-2.18%	06/02
Quality Systems	42.40	42.40	43.13	42.29	-0.16%	06/02
Qualstar Corp	1.830	1.830	1.830	1.830	1.67%	06/02
Quantum Fuel Sys	1.200	1.200	1.220	0.990	14.29%	06/02
Quest Software	21.34	21.34	21.50	21.27	-0.97%	06/02
Questcor Pharmaceuticals	38.08	38.08	38.55	36.18	4.00%	06/02
QuickLogic Corp.	2.92	2.92	3.03	2.89	-2.99%	06/02
Quidel Corp	14.44	14.44	14.86	14.35	-1.37%	06/02
QuinStreet	10.58	10.58	10.74	9.97	3.62%	06/02
R.G. Barry Corp	13.07	13.07	13.18	12.57	2.67%	06/02
Rada Electronics	1.920	1.920	2.130	1.920	-8.57%	06/02
Radcom Ltd	4.31	4.31	4.46	4.31	-2.16%	06/02
Radio One (A)	1.070	1.070	1.070	1.070	3.88%	03/02
Radio One (D)	1.060	1.060	1.070	1.030	-1.85%	06/02
RadiSys Corp	7.47	7.47	7.65	7.17	0.40%	06/02
RadNet	2.60	2.60	2.63	2.52	-1.89%	06/02
RADVision Ltd	7.70	7.70	7.95	7.65	-3.63%	06/02
Radware Ltd.	32.70	32.70	33.06	32.42	-2.13%	06/02
Rainmaker Systems	0.850	0.850	0.860	0.850	1.19%	06/02
RAM Energy Resour	3.65	3.65	3.79	3.60	-4.45%	06/02
Rambus Inc	7.54	7.54	7.60	7.44	-0.26%	06/02
Ramtron International	2.250	2.250	2.290	2.140	2.74%	06/02
Rand Logistics	6.84	6.84	6.84	6.84	-0.44%	06/02
Randgold Resource	118.01	118.01	119.73	117.54	1.58%	06/02
Raptor Pharmaceuticals	7.52	7.52	7.59	7.32	1.76%	06/02
Raven Industries	67.97	67.97	69.71	67.63	-2.51%	06/02
RBC Bearings Inc	46.99	46.99	47.12	46.67	-0.71%	06/02
RCM Technologies	5.60	5.60	5.61	5.57	-0.36%	06/02
RDA Microelectron	13.57	13.57	13.63	13.45	1.88%	06/02
ReachLocal	8.98	8.98	9.19	8.82	-0.88%	06/02
Reading International (A)	4.33	4.33	4.33	4.25	-0.46%	06/02
Reading International (B)	4.790	4.790	4.790	4.790	12.44%	17/01
Real Goods Solar	1.510	1.510	1.600	1.480	7.09%	06/02
RealNetworks	11.16	11.16	11.25	11.00	-0.27%	06/02
RealPage	28.53	28.53	28.91	28.29	-0.45%	06/02
Recon Technology	0.430	0.430	0.465	0.360	7.23%	06/02
Recovery Energy	2.70	2.70	2.70	2.68	-0.74%	06/02
Red Robin Gourmet	32.20	32.20	32.75	32.10	-1.26%	06/02
Rediff.com India	7.54	7.54	7.69	7.50	-3.21%	06/02
Reeds	1.550	1.550	1.570	1.550	-4.91%	06/02
Regeneron Pharmaceuticals	101.14	101.14	101.71	94.76	4.42%	06/02
Reis	10.38	10.38	11.03	10.10	0.48%	06/02
Reliv International	1.250	1.250	1.290	1.250	2.40%	06/02
Renasant Corp	15.93	15.93	16.41	15.81	-3.22%	06/02
Rent-A-Center Inc	34.70	34.70	34.95	34.03	1.17%	06/02
Rentrak Corp	19.16	19.16	19.60	19.06	-1.69%	06/02
Repligen Corp	4.13	4.13	4.14	4.03	0.49%	06/02
Repros Therapeutics	4.59	4.59	4.64	4.54	0.44%	06/02
Republic Airways	6.17	6.17	6.27	6.14	-1.44%	06/02
Republic Bancorp	25.99	25.99	26.25	25.75	-0.08%	06/02
Republic First	1.850	1.850	1.850	1.770	1.65%	06/02
Research Frontier	4.01	4.01	4.02	3.97	1.26%	06/02
Research in Motion Ltd	16.57	16.57	16.76	16.38	-1.81%	06/02
Resource America	5.86	5.86	5.95	5.57	5.59%	06/02
Resources Connect	13.25	13.25	13.32	13.20	-0.30%	06/02
Response Genetics	1.750	1.750	1.790	1.600	9.37%	06/02
Responsys	11.20	11.20	11.47	10.47	-1.75%	06/02
Retail Opportunit	11.96	11.96	12.00	11.94	-0.33%	06/02
Retalix Ltd	18.49	18.49	18.49	18.34	0.54%	06/02
Rex Energy Corp	10.32	10.32	10.33	10.01	1.67%	06/02
RF Industries	3.88	3.88	3.88	3.84	-0.77%	06/02
RF Micro Devices	5.23	5.23	5.37	5.21	-3.33%	06/02
RF Monolithics	1.060	1.060	1.060	1.050	0.95%	06/02
RGC Resources Inc	18.05	18.05	18.05	18.00	-1.47%	06/02
Richardson Electronics	12.44	12.44	12.71	12.24	-1.43%	06/02
Ricks Cabaret	10.34	10.34	10.39	10.27	0.88%	06/02
Rigel Pharmaceuticals	10.34	10.34	10.56	10.34	-1.34%	06/02
RightNow Tech	43.00	43.00	43.00	42.99	0.44%	25/01
RigNet	17.45	17.45	17.46	17.35	0.06%	06/02
Rimage Corp	12.76	12.76	13.19	12.65	-2.30%	06/02
RIT Technologies	4.22	4.22	4.22	3.85	10.18%	06/02
River Valley	15.01	15.01	15.01	15.01	-3.16%	31/01
Riverbed Tech	27.55	27.55	27.78	25.92	6.31%	06/02
Riverview Bancorp	2.13	2.13	2.13	2.12	-1.39%	06/02
Rochester Medical	7.63	7.63	8.02	7.62	-3.90%	06/02
Rockville Financial	11.08	11.08	11.25	11.03	-1.51%	06/02
Rockwell Medical	11.04	11.04	11.14	10.94	-0.72%	06/02
Rocky Brands	11.77	11.77	11.79	11.63	0.17%	06/02
Rocky Mountain Ch	8.67	8.67	8.68	8.64	-0.23%	06/02
Rodman & Renshaw	0.840	0.840	0.860	0.801	5.00%	06/02
Rofin-Sinar Tech	26.38	26.38	26.38	25.55	0.63%	06/02
Roma Financial	11.00	11.00	11.00	10.94	0.09%	06/02
Rosetta Genomics	0.346	0.346	0.388	0.310	14.57%	06/02
Rosetta Resources	51.29	51.29	51.36	49.43	2.81%	06/02
Ross Stores	51.32	51.32	51.65	50.95	-0.85%	06/02
Rovi Corp	34.02	34.02	34.85	33.44	-2.41%	06/02
Royal Bancshares	1.290	1.290	1.350	1.290	0.78%	06/02
Royal Gold Inc.	73.02	73.02	73.88	72.53	-0.64%	06/02
Royale Energy	4.65	4.65	4.84	4.62	-2.72%	06/02
RPX Corp	17.38	17.38	17.43	17.27	-0.17%	06/02
RRSat Global Comm	4.45	4.45	4.45	4.31	3.87%	03/02
RTI Biologics	3.85	3.85	4.02	3.85	-4.70%	06/02
Rubicon Tech	11.70	11.70	12.13	11.64	-2.82%	06/02
Rudolph Tech	10.72	10.72	10.79	10.61	-1.02%	06/02
rue21	25.93	25.93	25.94	25.28	1.61%	06/02
Rurban Financial	3.52	3.52	3.52	3.51	1.44%	03/02
Rush Enterprises (A)	23.39	23.39	23.76	23.24	0.17%	06/02
Rush Enterprises (B)	19.37	19.37	19.37	19.37	0.10%	06/02
Ruths Hospitalit	6.25	6.25	6.39	6.23	-2.34%	06/02
Ryanair Hldgs	34.27	34.27	34.80	34.10	-1.97%	06/02
S&T Bancorp	22.89	22.89	23.15	22.67	-0.95%	06/02
S&W Seed Company	4.49	4.49	4.62	4.49	-0.66%	06/02
S.Y. Bancorp	22.47	22.47	22.58	22.33	-0.58%	06/02
S1 Corp	10.40	10.40	10.51	10.32	0.58%	06/02
Saba Software	10.74	10.74	10.82	10.47	1.61%	06/02
Safety Insurance	44.72	44.72	45.07	44.49	-0.51%	06/02
Sagent Pharmaceuticals	23.46	23.46	23.48	22.10	4.83%	06/02
Saia	16.67	16.67	16.95	16.44	-0.54%	06/02
Salem Communications	2.73	2.73	2.75	2.62	1.11%	06/02
Salix Pharmaceuticals	48.55	48.55	49.44	48.08	-1.96%	06/02
Sanderson Farms	49.48	49.48	49.49	48.56	0.65%	06/02
SanDisk Corp	47.56	47.56	47.60	46.92	0.03%	06/02
Sandy Spring Banc	18.92	18.92	19.45	18.84	-3.07%	06/02
Sangamo BioScienc	4.54	4.54	4.62	4.45	-0.22%	06/02
Sanmina-SCI Corp	12.03	12.03	12.10	11.83	-0.74%	06/02
Santarus	5.00	5.00	5.03	4.76	1.21%	06/02
Sapiens International	3.90	3.90	3.90	3.90	-2.74%	06/02
Sapient Corp	13.38	13.38	13.70	13.32	-2.62%	06/02
SatCon Technology	0.562	0.562	0.649	0.559	-7.83%	06/02
Savient Pharmaceuticals	2.30	2.30	2.38	2.25	1.77%	06/02
SBA Communications	45.45	45.45	45.60	45.01	-0.26%	06/02
ScanSource	38.73	38.73	39.11	38.64	-1.60%	06/02
SCBT Financial	32.70	32.70	33.20	32.52	-2.01%	06/02
Schmitt Industries	3.27	3.27	3.27	3.27	-2.68%	03/02
Schnitzer Steel	45.12	45.12	45.57	44.93	-0.97%	06/02
Scholastic Corp	31.43	31.43	31.69	31.18	0.61%	06/02
School Specialty	3.28	3.28	3.40	3.19	0.92%	06/02
SciClone Pharmaceuticals	5.07	5.07	5.16	4.96	1.60%	06/02
Scientific Games	12.99	12.99	13.04	12.76	-0.31%	06/02
Scientific Learnining	2.73	2.73	2.73	2.57	3.02%	06/02
SciQuest	14.28	14.28	14.46	14.25	-0.83%	06/02
SeaChange	7.12	7.12	7.19	7.07	-0.84%	06/02
Seacoast Banking	1.760	1.760	1.780	1.730	-1.12%	06/02
Seagate Technology	26.39	26.39	26.63	25.93	-0.08%	06/02
Seanergy Maritime	2.55	2.55	2.56	2.24	14.35%	06/02
Sears Holdings Corp	44.55	44.55	44.67	43.23	0.03%	06/02
Seattle genetics,	19.87	19.87	19.99	19.38	1.79%	06/02
Security National	1.400	1.400	1.650	1.360	-9.09%	06/02
SEI Investments	19.47	19.47	19.52	19.33	-0.51%	06/02
Select Comfort	27.63	27.63	28.05	26.80	2.18%	06/02
Selectica	3.65	3.65	3.65	3.15	18.51%	06/02
Selective Insurance	18.70	18.70	18.78	18.59	-0.64%	06/02
SemiLEDS Corp	3.28	3.28	3.29	3.18	1.55%	06/02
Semtech Corp	29.74	29.74	30.07	29.66	-2.01%	06/02
Seneca Foods Corp (A)	28.61	28.61	28.92	28.53	-1.17%	06/02
Seneca Foods Corp (B)	28.58	28.58	28.58	28.58	-1.89%	06/02
Senomyx	3.42	3.42	3.46	3.28	3.64%	06/02
Sequenom	5.25	5.25	5.26	4.92	6.71%	06/02
SeraCare Life	3.24	3.24	3.26	3.18	-0.92%	06/02
ServiceSource	17.71	17.71	17.98	17.35	0.62%	06/02
Sevcon	6.10	6.10	6.14	6.00	-2.71%	06/02
Seven Arts	0.300	0.300	0.325	0.300	-4.40%	06/02
Severn Bancorp	3.20	3.20	3.22	3.20	-1.54%	06/02
SGOCO Group	0.900	0.900	0.990	0.870	0.56%	06/02
Shanda Games Ltd	3.91	3.91	3.96	3.83	-0.51%	06/02
Shanda Interactive Ent	40.89	40.89	40.92	40.77	-0.12%	06/02
Sharps Compliance	3.83	3.83	3.83	3.78	0.79%	06/02
Shenandoah Teleco	10.34	10.34	10.44	10.20	-0.96%	06/02
Shengkai Innovati	1.010	1.010	1.080	0.930	10.99%	06/02
Shiloh Industries	10.49	10.49	10.66	10.33	-1.41%	06/02
Shiner International	0.740	0.740	0.740	0.730	-1.33%	06/02
Shire Plc	99.80	99.80	101.01	99.68	0.10%	06/02
Shoe Carnival	25.61	25.61	25.78	25.53	-0.23%	06/02
Shore Bancshares	5.66	5.66	5.90	5.66	1.25%	06/02
ShoreTel	5.57	5.57	5.64	5.36	3.15%	06/02
Shuffle Master	13.98	13.98	14.11	13.76	-0.43%	06/02
Shutterfly	28.35	28.35	28.82	27.08	1.18%	06/02
SI Financial	10.42	10.42	10.50	10.41	0.19%	06/02
Siebert Financial	1.600	1.600	1.600	1.600	1.91%	02/02
Sierra Bancorp	9.77	9.77	9.78	9.63	-0.20%	06/02
Sierra Wireless	7.40	7.40	7.60	7.36	-1.86%	06/02
Sify Technologies	4.35	4.35	4.45	4.31	-3.33%	06/02
SIGA Technologies	3.72	3.72	3.78	3.65	-0.80%	06/02
Sigma Designs	6.11	6.11	6.14	6.02	0.83%	06/02
Sigma-Aldrich Corp	70.97	70.97	71.20	70.41	0.28%	06/02
SigmaTron	3.78	3.78	3.78	3.78	0.53%	06/02
Signature Bank	58.46	58.46	59.26	58.26	-1.81%	06/02
Silgan Holdings	43.20	43.20	43.35	42.65	0.37%	06/02
Silicom Ltd	16.92	16.92	17.24	16.75	-0.41%	06/02
Silicon Graphics	14.76	14.76	14.83	14.39	2.29%	06/02
Silicon Image	5.67	5.67	5.80	5.52	-3.24%	06/02
Silicon Laborator	45.02	45.02	45.34	44.85	-1.03%	06/02
Silicon Motion Te	21.50	21.50	23.13	21.25	-7.33%	06/02
Siliconware Preci	5.27	5.27	5.36	5.25	-3.66%	06/02
Silver standard resources	17.37	17.37	17.54	17.23	-1.14%	06/02
Simmons First Nat	28.16	28.16	28.33	27.95	-0.78%	06/02
Simulations Plus	3.28	3.28	3.28	3.19	-0.61%	06/02
Sina Corp	70.08	70.08	72.14	69.72	-6.56%	06/02
Sinclair Broadcas	12.49	12.49	12.65	12.46	-2.19%	06/02
Sino Clean Energy	1.340	1.340	1.380	1.330	-0.74%	06/02
Sino-Global Shipp	3.00	3.00	3.18	3.00	-1.96%	06/02
SinoCoking Coal a	3.00	3.00	3.00	2.86	2.39%	06/02
Sinovac Biotech	2.20	2.20	2.21	2.17	0.92%	06/02
Sirius Satellite Radio Inc	2.15	2.15	2.16	2.13	0.23%	06/02
Sirona Dental Sys	48.37	48.37	48.97	47.38	0.90%	06/02
Skullcandy	14.96	14.96	15.12	14.47	3.31%	06/02
Sky-mobi Ltd	3.84	3.84	3.94	3.79	-2.29%	06/02
SkyPeople Fruit	1.670	1.670	1.700	1.660	-1.76%	06/02
Skystar Bio-Pharmaceutical	3.05	3.05	3.08	3.00	0.66%	06/02
SkyWest	13.61	13.61	13.99	13.55	-3.13%	06/02
Skyworks Solution	23.44	23.44	23.62	23.21	-1.01%	06/02
SLM Corp	15.88	15.88	15.99	15.68	-0.72%	06/02
Smart Balance Inc	5.35	5.35	5.57	5.35	-4.46%	06/02
SMART Tech	3.73	3.73	3.77	3.64	1.63%	06/02
SmartHeat Inc	0.410	0.410	0.418	0.394	5.13%	06/02
SmartPros Ltd	1.860	1.860	1.860	1.860	0.54%	06/02
SMF Energy Corp	3.98	3.98	4.10	3.90	0.76%	06/02
Smith & Wesson	5.31	5.31	5.35	5.27	-0.19%	06/02
Smith Micro Software	2.190	2.190	2.390	1.900	15.26%	06/02
SMTC Corp	3.06	3.06	3.06	2.84	-0.33%	06/02
Socket Mobile	2.180	2.180	2.180	2.180	-4.39%	06/02
SodaStream	42.31	42.31	42.73	40.24	4.59%	06/02
Sohu Com Inc	53.41	53.41	55.19	52.40	-15.29%	06/02
Solazyme	11.81	11.81	12.00	11.59	-0.51%	06/02
Solta Medical	2.99	2.99	3.05	2.95	-0.33%	06/02
Somaxon Pharmaceuticals	0.595	0.595	0.610	0.575	-0.45%	06/02
Somerset Hills	7.88	7.88	7.88	7.80	0.77%	06/02
Sonesta International	30.31	30.31	30.73	30.31	-2.16%	31/01
Sonic corp.	7.83	7.83	7.83	7.47	3.98%	06/02
Sonic Foundry	7.89	7.89	8.15	7.70	-3.19%	06/02
SonoSite	53.95	53.95	53.95	53.93	-0.02%	06/02
Sonus Networks	2.72	2.72	2.72	2.69	-0.37%	06/02
SORL Auto Parts	3.35	3.35	3.39	3.20	3.72%	06/02
SoundBite Communications	2.76	2.76	2.80	2.68	2.22%	06/02
Sourcefire	34.36	34.36	34.85	34.02	-0.32%	06/02
Southcoast Financial	1.340	1.340	1.450	1.340	-9.46%	06/02
Southern Community Financial	1.350	1.350	1.450	1.350	-2.88%	06/02
Southern First	6.90	6.90	6.90	6.90	-2.27%	06/02
Southern Missouri	22.70	22.70	22.80	22.70	-0.57%	06/02
Southern National Bancorp	6.23	6.23	6.25	6.23	-0.32%	06/02
Southside Bancshares	21.83	21.83	22.10	21.77	-1.89%	06/02
Southwest Bancorp	8.77	8.77	8.80	8.46	1.39%	06/02
SP Bancorp	10.72	10.72	10.72	10.53	-0.74%	17/01
Span-America Media	16.27	16.27	16.27	15.93	1.69%	06/02
Spanish Broadcast	5.58	5.58	5.74	5.41	2.20%	06/02
SPAR Group	1.170	1.170	1.170	1.170	-0.85%	06/02
Spartan Motors	6.47	6.47	6.57	6.35	-1.97%	06/02
Spartan Stores	18.68	18.68	18.82	18.55	-1.42%	06/02
Spectrum Pharmaceuticals	14.21	14.21	14.49	14.16	-0.98%	06/02
Spherix InCorp	1.060	1.060	1.060	1.020	3.92%	06/02
Spire Corp	0.990	0.990	1.060	0.990	-1.98%	06/02
Spirit Airlines	18.99	18.99	19.49	18.66	-1.15%	06/02
Sport Chalet (A)	1.590	1.590	1.620	1.590	-1.24%	30/01
Sport Chalet (B)	2.25	2.25	2.25	2.21	5.63%	06/02
Spreadtrum commun	17.35	17.35	18.20	17.17	-4.77%	06/02
SPS Commerce	27.89	27.89	27.94	27.63	1.16%	06/02
SRI/Surgical	4.09	4.09	4.09	4.09	-0.97%	06/02
SRS Labs	6.92	6.92	7.00	6.84	-1.28%	06/02
SS&C Technologies	19.05	19.05	19.06	18.90	0.26%	06/02
STAAR Surgical	11.08	11.08	11.37	11.06	-2.46%	06/02
Stamps.com Inc	31.65	31.65	32.00	30.35	0.86%	06/02
Standard Financial	15.32	15.32	15.40	15.32	-0.52%	06/02
Standard Microsys	26.86	26.86	27.38	26.73	-2.33%	06/02
Standard Parking	18.34	18.34	18.88	18.29	-3.17%	06/02
Stanley Furniture	3.76	3.76	3.93	3.71	-4.81%	06/02
Staples Inc	14.88	14.88	14.93	14.71	0.74%	06/02
Star Bulk Carrier	1.170	1.170	1.170	1.140	-1.71%	06/02
Star Scientific	3.03	3.03	3.20	2.96	-4.11%	06/02
Starbucks Corp	48.29	48.29	48.50	48.01	0.29%	06/02
State Auto Financial	12.78	12.78	12.94	12.73	-1.24%	06/02
State Bancorp	12.20	12.20	12.35	12.20	-1.61%	30/12
State Bank Financial	16.02	16.02	16.39	15.63	-5.99%	06/02
State Investors	11.50	11.50	11.50	11.49	1.29%	03/02
StealthGas	4.29	4.29	4.32	4.17	-0.23%	06/02
STEC	10.33	10.33	10.45	10.19	1.27%	06/02
Steel Dynamics	16.31	16.31	16.47	16.04	-1.03%	06/02
Stein Mart	7.44	7.44	7.46	7.28	0.27%	06/02
Steiner Leisure	48.98	48.98	49.27	48.77	-0.93%	06/02
StellarOne Corp	13.40	13.40	13.44	13.29	-1.11%	06/02
StemCells	1.070	1.070	1.120	1.070	-0.93%	06/02
Stereotaxis	0.820	0.820	0.840	0.780	-1.16%	06/02
Stericycle Inc	86.14	86.14	87.15	86.00	-0.87%	06/02
Sterling Construc	10.69	10.69	10.98	10.65	-1.57%	06/02
Sterling Financial	19.70	19.70	19.70	19.41	0.66%	06/02
Steven Madden	41.33	41.33	41.40	40.62	1.06%	06/02
Stewardship Financial	6.30	6.30	6.30	6.20	1.78%	06/02
Stewart Enterpris	6.67	6.67	6.71	6.33	5.04%	06/02
Stratasys	40.57	40.57	41.13	39.71	-0.73%	06/02
Strategic Diagnos	2.000	2.000	2.000	1.890	8.70%	06/02
Strattec Security	21.40	21.40	21.51	21.25	-0.47%	06/02
Stratus Propertie	9.21	9.21	9.21	9.15	1.21%	06/02
Strayer Education	118.52	118.52	119.21	116.33	0.03%	06/02
Streamline Health	1.790	1.790	1.790	1.730	2.87%	06/02
Student Transport	6.99	6.99	6.99	6.87	1.75%	06/02
Sucampo Pharmaceuticals	6.08	6.08	6.22	6.00	-2.56%	06/02
Suffolk Bancorp	12.71	12.71	13.02	12.46	-3.20%	06/02
Summer Infant	5.37	5.37	5.41	5.35	-0.19%	06/02
Summit Financial	3.40	3.40	3.41	3.33	2.10%	03/02
Summit State Bank	5.82	5.82	5.82	5.74	1.57%	06/02
Sun Bancorp	3.01	3.01	3.04	2.92	0.33%	06/02
Sun Healthcare Gr	5.04	5.04	5.08	4.93	0.40%	06/02
Sun Hydraulics Co	30.50	30.50	30.77	30.02	0.23%	06/02
Sunesis Pharmaceuticals	1.520	1.520	1.550	1.470	0.66%	06/02
SunOpta	5.20	5.20	5.22	5.03	2.16%	06/02
Sunpower corporation	8.16	8.16	8.34	7.94	2.77%	06/02
Super Micro Compu	17.41	17.41	17.41	17.22	0.06%	06/02
Superconductor Te	1.480	1.480	1.550	1.480	0.68%	06/02
Superior Uniform	12.89	12.89	13.15	12.89	-1.98%	06/02
SuperMedia Inc	2.89	2.89	3.00	2.84	-5.56%	06/02
Supertel Hospital	1.140	1.140	1.180	1.110	3.64%	06/02
Supertex	18.39	18.39	18.41	18.15	-0.16%	06/02
support.com	2.51	2.51	2.59	2.46	-3.46%	06/02
SureWest Communications	22.67	22.67	22.79	22.03	45.41%	06/02
SurModics	13.86	13.86	14.29	13.80	-2.81%	06/02
Susquehanna Bancs	9.50	9.50	9.63	9.45	-1.35%	06/02
Susser Holdings C	24.28	24.28	24.75	24.07	-0.37%	06/02
Sussex Bancorp	5.170	5.170	5.180	4.710	-2.82%	03/02
Sutor Technology	1.260	1.260	1.280	1.240	1.61%	06/02
Sutron Corp	5.16	5.16	5.17	5.14	2.38%	06/02
SVB Financial Gro	58.31	58.31	58.76	57.75	-0.85%	06/02
Swisher Hygiene	3.63	3.63	3.80	3.57	-3.46%	06/02
SXC Health Soluti	61.12	61.12	63.64	60.77	-4.28%	06/02
Sycamore Networks	19.60	19.60	19.78	19.47	-1.26%	06/02
Sykes Enterprises	18.00	18.00	18.25	17.92	-0.88%	06/02
Symantec Corp	17.53	17.53	17.60	17.43	-0.51%	06/02
Symmetricom	6.36	6.36	6.43	6.31	-2.00%	06/02
Synageva BioPharm	35.77	35.77	35.88	34.40	1.48%	06/02
Synalloy Corp	11.01	11.01	11.19	10.88	0.09%	06/02
Synaptics InCorp	38.03	38.03	38.27	37.56	-0.05%	06/02
Synchronoss Techn	34.01	34.01	35.17	33.84	-4.71%	06/02
Synergetics USA	6.89	6.89	6.99	6.80	-0.58%	06/02
Syneron Medical Ltd	10.94	10.94	11.01	10.91	-0.36%	06/02
Synopsys	29.74	29.74	30.07	29.50	0.37%	06/02
Synovis Life Tech	27.99	27.99	27.99	27.97	-0.04%	06/02
Synta Pharmaceuticals	5.12	5.12	5.19	4.96	2.81%	06/02
Syntel	47.81	47.81	48.02	47.48	-0.19%	06/02
Synthesis Energy	1.540	1.540	1.550	1.525	-0.65%	06/02
Syntroleum Corp	1.040	1.040	1.080	1.020	-5.45%	06/02
Synutra International	6.29	6.29	6.30	6.01	0.16%	06/02
Sypris Solutions	4.00	4.00	4.11	3.95	0.50%	06/02
T Rowe Price Group Inc	58.76	58.76	59.38	58.53	-0.91%	06/02
Taitron Component	1.010	1.010	1.010	1.010	-7.34%	06/02
Take-Two Interactive	16.27	16.27	16.33	16.06	0.43%	06/02
Taleo Corp	38.41	38.41	38.66	37.76	0.42%	06/02
Tandy Brands Acce	1.030	1.030	1.130	1.010	-2.83%	06/02
Tandy Leather Fac	5.08	5.08	5.08	5.08	-0.29%	06/02
Tangoe	15.40	15.40	15.41	15.26	0.26%	06/02
Targacept	6.62	6.62	6.64	6.23	3.76%	06/02
Taser Intl	4.91	4.91	4.97	4.81	-1.41%	06/02
TAT Technologies	4.50	4.50	4.50	4.43	2.27%	06/02
Taylor Capital Gr	12.92	12.92	13.00	12.62	1.33%	06/02
Taylor Devices	9.50	9.50	9.50	9.40	0.74%	06/02
Tbs International	0.39	0.39	0.43	0.22	75.43%	06/02
TBUS	0.000	0.000	0.000	0.000	0.00%	30/11
TD Ameritrade Hol	17.51	17.51	17.56	17.28	0.26%	06/02
Team	29.75	29.75	29.94	29.37	1.33%	30/12
TeamStaff	2.080	2.080	2.080	2.040	-2.80%	06/02
TearLab Corp	1.840	1.840	1.840	1.740	1.66%	06/02
Tech Data Corp	53.57	53.57	53.88	53.33	-0.61%	06/02
Techne Corp	66.13	66.13	66.23	65.81	-0.26%	06/02
Technical Communications	9.01	9.01	9.50	7.55	23.42%	06/02
TechTarget	7.63	7.63	7.77	7.59	-2.05%	06/02
Tecumseh Products (A)	5.26	5.26	5.44	5.20	-0.94%	06/02
Tecumseh Products (B)	4.95	4.95	4.95	4.95	5.32%	26/01
Tegal Corp	3.11	3.11	3.11	3.11	-0.32%	06/02
Tekelec	10.99	10.99	11.00	10.99	0.09%	27/01
Tekmira Pharmaceuticals	2.000	2.000	2.070	1.960	-1.96%	06/02
TeleCommunications	2.89	2.89	2.94	2.81	2.85%	06/02
Telefonos de Mexi	14.70	14.70	14.80	14.62	-0.41%	30/01
TeleNav	7.73	7.73	7.81	7.67	0.52%	06/02
Telestone Technol	3.51	3.51	3.56	3.40	2.63%	06/02
TeleTech Holdings	17.70	17.70	17.88	17.67	-1.50%	06/02
Telik	0.171	0.171	0.185	0.171	-4.83%	06/02
Tellabs Inc	3.86	3.86	3.87	3.80	-0.26%	06/02
Telular Corp	8.63	8.63	8.67	8.50	-0.80%	06/02
Tengion	0.610	0.610	0.630	0.552	3.39%	06/02
Tennessee Commerc	0.159	0.159	0.180	0.152	-0.75%	27/01
Territorial Banco	21.92	21.92	21.96	21.87	-0.27%	06/02
Tesco Corp	14.69	14.69	14.71	14.45	-0.88%	06/02
Tesla Motors	31.80	31.80	31.90	31.04	2.09%	06/02
TESSCO Tech	18.12	18.12	18.20	18.04	0.50%	06/02
Tessera Tech	19.68	19.68	20.20	19.45	-3.24%	06/02
Tetra Tech	24.55	24.55	24.87	24.37	-1.29%	06/02
Teva Pharmaceutical Ind Ltd	45.36	45.36	45.62	45.07	-0.77%	06/02
Texas Capital Ban	33.09	33.09	33.43	32.91	-0.05%	06/02
Texas Instruments Inc	33.61	33.61	33.77	33.31	-0.94%	06/02
Texas Roadhouse	15.94	15.94	16.10	15.88	-0.31%	06/02
TF Financial Corp	23.50	23.50	23.50	23.14	2.22%	06/02
TFS Financial Corp	9.43	9.43	9.48	9.37	-0.32%	06/02
TGC Industries	8.00	8.00	8.03	7.70	3.90%	06/02
The Advisory Boar	73.98	73.98	75.96	73.21	-1.92%	06/02
The Andersons	44.00	44.00	44.01	42.77	1.55%	06/02
The Bancorp	8.69	8.69	8.88	8.65	-2.36%	06/02
The Bank of Kentu	24.32	24.32	24.50	24.10	-0.73%	06/02
The Bon-Ton Store	5.06	5.06	5.13	4.85	1.20%	06/02
The Cheesecake Factory	30.58	30.58	31.19	30.43	-1.39%	06/02
The Chefs Warehouse	20.33	20.33	20.60	18.92	-0.83%	06/02
The Childrens Place	49.67	49.67	50.30	49.19	-1.78%	06/02
The Connecticut Bank	8.50	8.50	8.52	8.47	-0.35%	06/02
The Dixie Group	3.89	3.89	3.95	3.78	3.73%	06/02
The Eastern Company	19.35	19.35	19.90	19.24	-2.03%	06/02
The Elmira Saving	16.59	16.59	16.59	16.59	0.42%	06/02
The Ensign Group	27.48	27.48	28.10	27.42	-1.82%	06/02
The Finish Line	22.54	22.54	22.62	22.04	1.12%	06/02
The First Bancshares	8.15	8.15	8.15	8.11	-0.49%	06/02
The First of Long	27.21	27.21	27.75	27.21	-2.65%	06/02
The Fresh Market	44.45	44.45	44.67	43.81	1.28%	06/02
The Hackett Group	3.97	3.97	4.05	3.90	-0.75%	06/02
The Intergroup Co	18.79	18.79	19.21	18.79	-1.31%	06/02
The KEYW Holding	7.44	7.44	7.50	7.24	1.50%	06/02
The Madison Squar	29.49	29.49	29.57	29.28	0.58%	06/02
The Management Ne	2.360	2.360	2.640	2.360	-9.58%	06/02
The Medicines Com	21.99	21.99	22.21	21.87	0.41%	06/02
The middleby corp	96.97	96.97	97.92	96.77	-0.74%	06/02
The Navigators Gr	50.68	50.68	51.44	50.28	-1.78%	06/02
The Pantry	11.99	11.99	12.21	11.94	-1.64%	06/02
The Providence Se	15.39	15.39	15.47	15.32	-0.71%	06/02
The Savannah Banc	4.82	4.82	4.96	4.71	-0.82%	06/02
The Spectranetics	8.54	8.54	8.77	8.50	-2.29%	06/02
The Ultimate Soft	67.80	67.80	69.23	67.55	-2.24%	06/02
The Wendy's Company	4.94	4.94	4.98	4.85	2.28%	06/02
The Wet Seal	3.37	3.37	3.42	3.33	0.30%	06/02
The York Water Company	18.27	18.27	18.36	18.13	0.66%	06/02
The9 Ltd	7.70	7.70	7.81	7.64	-0.13%	06/02
Theratechnologies	2.66	2.66	2.67	2.61	-1.48%	06/02
Theravance	18.31	18.31	18.66	18.22	-1.53%	06/02
THERMOGENESIS Corp	1.160	1.160	1.160	1.070	9.43%	06/02
TheStreet	1.870	1.870	1.910	1.850	-2.60%	06/02
Thomas Properties	3.47	3.47	3.54	3.46	-2.25%	06/02
Thoratec Corp	30.75	30.75	30.96	30.25	0.29%	06/02
THQ Inc	0.601	0.601	0.627	0.552	13.20%	06/02
Threshold Pharmaceuticals	3.380	3.380	4.070	3.300	13.04%	06/02
THT Heat Transfer	1.650	1.650	1.750	1.610	-2.94%	06/02
Tianli Agritech	1.560	1.560	1.610	1.550	-1.89%	06/02
TIB Financial Corp	10.05	10.05	10.14	10.05	-0.40%	03/02
TIBCO Software	27.77	27.77	28.37	27.60	-0.79%	06/02
Tibet Pharmaceuticals	1.000	1.000	1.030	1.000	-0.99%	06/02
Tier Technologies	4.45	4.45	4.45	4.45	2.06%	03/01
TigerLogic Corp	2.20	2.20	2.33	2.20	-5.58%	06/02
Tii Network Techn	1.670	1.670	1.730	1.670	-1.76%	06/02
Timberland Bancor	4.35	4.35	4.55	4.35	-2.25%	06/02
Titan Machinery I	25.73	25.73	25.76	25.16	0.67%	06/02
TiVo Inc	11.55	11.55	11.86	11.51	2.85%	06/02
Top Image Systems	2.74	2.74	2.75	2.63	1.48%	06/02
TOP Ships Inc	1.460	1.460	1.530	1.360	7.35%	06/02
TOR Minerals Inte	15.92	15.92	15.92	15.92	0.38%	06/02
Toreador Resource	4.40	4.40	4.51	4.34	0.69%	06/02
TORM A/S	0.920	0.920	0.920	0.790	21.05%	06/02
Tornier N.V.	20.08	20.08	20.72	19.96	-3.65%	06/02
Tower Bancorp Inc	31.73	31.73	31.97	31.59	-1.18%	06/02
Tower Financial C	9.96	9.96	9.96	9.96	1.43%	06/02
Tower Group	22.82	22.82	22.84	22.27	1.97%	06/02
Tower Semiconductor	0.784	0.784	0.800	0.766	-0.76%	06/02
Towerstream Corp	2.85	2.85	2.91	2.72	-0.35%	06/02
Town Sports International	8.95	8.95	9.25	8.94	-3.76%	06/02
Towne Bank	14.34	14.34	14.49	14.20	-1.24%	06/02
TPC Group	34.96	34.96	35.06	34.36	1.13%	06/02
Tractor Supply Co	82.05	82.05	82.07	80.50	1.03%	06/02
Trans World Enter	2.49	2.49	2.49	2.46	-0.40%	03/02
TranS1 Inc	2.610	2.610	2.710	2.580	-3.69%	06/02
TransAct Technolo	7.53	7.53	7.58	7.29	1.76%	06/02
Transcat	11.25	11.25	11.25	11.05	-0.09%	06/02
Transcend Service	22.20	22.20	22.44	21.90	0.54%	06/02
Transcept Pharmaceuticals	8.11	8.11	8.18	7.95	0.87%	06/02
Transglobe Energy	10.18	10.18	10.19	9.91	-0.10%	06/02
Transition Therapeutics	1.570	1.570	1.570	1.520	1.95%	06/02
TranSwitch Corp	2.96	2.96	3.03	2.77	4.23%	06/02
Tranzyme	4.05	4.05	4.05	4.05	0.25%	03/02
Travelzoo Inc	28.66	28.66	28.87	27.70	1.78%	06/02
Tree.com	6.24	6.24	6.24	6.05	4.17%	06/02
Tri-Tech Holding	7.16	7.16	7.27	7.05	-1.92%	06/02
TriCo Bancshares	16.29	16.29	16.29	16.03	0.68%	06/02
Trident Microsyst	0.159	0.159	0.159	0.144	11.54%	18/01
TriMas Corp	23.41	23.41	23.49	23.00	0.91%	06/02
Trimble Navigatio	51.06	51.06	51.29	50.23	0.45%	06/02
Trinity Biotech p	10.39	10.39	10.40	10.32	-0.57%	06/02
TripAdvisor Inc	35.15	35.15	35.73	35.08	-0.65%	06/02
TriQuint Semiconductor	6.55	6.55	6.76	6.53	-2.24%	06/02
Trius Therapeutics	5.59	5.59	5.62	5.53	0.36%	06/02
True Religion App	36.70	36.70	37.04	36.04	1.44%	06/02
Trunkbow Internat	2.00	2.00	2.10	2.00	-3.85%	06/02
TrustCo Bank Corp	5.86	5.86	5.88	5.77	-1.01%	06/02
Trustmark Corp	24.13	24.13	24.47	24.04	-1.15%	06/02
TSR	4.45	4.45	4.47	4.45	6.46%	06/02
TTM Technologies	13.39	13.39	13.63	13.30	-1.11%	06/02
Tudou Holdings Li	16.66	16.66	17.47	15.27	2.49%	06/02
Tuesday Morning C	3.81	3.81	3.83	3.69	1.33%	06/02
Tufco Tech	3.40	3.40	3.40	3.40	1.19%	06/02
tw telecom Inc	20.50	20.50	20.79	20.33	-1.44%	06/02
Twin Disc	32.71	32.71	33.21	31.76	1.18%	06/02
U S Concrete	4.70	4.70	4.74	4.55	2.40%	06/02
U.S. Energy Corp	3.67	3.67	3.68	3.57	1.94%	06/02
U.S. Global Inves	6.92	6.92	7.01	6.86	-1.28%	06/02
U.S. Home Systems	8.75	8.75	9.13	8.16	-4.06%	06/02
Ubiquiti Networks	23.76	23.76	25.38	23.75	-4.96%	06/02
UFP Technologies	15.39	15.39	15.42	15.07	0.59%	06/02
Ulta Salon	78.68	78.68	78.87	77.74	0.73%	06/02
Ultra Clean Holdi	7.92	7.92	8.09	7.87	-2.10%	06/02
Ultralife Corp	4.70	4.70	4.70	4.46	2.17%	06/02
Ultrapetrol (Bahamas) Ltd	2.80	2.80	2.83	2.72	-1.06%	06/02
Ultratech	29.27	29.27	29.59	29.14	-1.28%	06/02
UMB Financial Corp	41.72	41.72	41.99	41.28	0.05%	06/02
Umpqua Holdings Corp	12.98	12.98	12.99	12.71	-0.15%	06/02
Uni-Pixel	5.19	5.19	5.29	5.10	2.37%	06/02
Unico American Corp	11.65	11.65	11.65	11.59	0.60%	06/02
Unilife Corp	3.87	3.87	3.88	3.84	0.26%	06/02
Union Bankshares	19.25	19.25	19.25	19.05	-0.26%	06/02
Union Drilling	6.92	6.92	6.95	6.77	-0.57%	06/02
Union First Marke	14.49	14.49	14.50	14.30	0.84%	06/02
United Bancorp	8.59	8.59	8.59	8.59	0.47%	06/02
United Bancshares	8.45	8.45	8.45	8.00	5.89%	06/02
United Bankshares	28.96	28.96	29.39	28.84	-0.96%	06/02
United Community Bancorp	5.90	5.90	5.91	5.89	3.33%	03/02
United Community Banks	9.14	9.14	9.16	8.75	0.33%	06/02
United Community Financial	1.290	1.290	1.310	1.290	-0.77%	06/02
United Financial	16.74	16.74	16.84	16.73	-0.83%	06/02
United Fire & Cas	19.95	19.95	20.12	19.61	-1.19%	06/02
United Natural Foods	47.05	47.05	47.26	46.82	-0.34%	06/02
United Online	5.83	5.83	5.89	5.79	-0.68%	06/02
United Security Bancshares	2.33	2.33	2.49	2.32	0.43%	06/02
United Security Bancshares Inc	5.96	5.96	6.04	5.60	7.97%	06/02
United States Ltd	65.75	65.75	66.89	65.58	-2.40%	06/02
United Stationers	34.59	34.59	34.60	34.31	-0.40%	06/02
United Therapeutics	50.99	50.99	51.09	49.77	1.55%	06/02
United-Guardian	15.70	15.70	16.04	15.70	-2.48%	06/02
UniTek Global Services Inc	3.80	3.80	3.81	3.49	2.98%	06/02
Unity Bancorp	6.02	6.02	6.13	6.02	-2.11%	06/02
Universal Busines	5.840	5.840	5.840	5.840	1.65%	03/02
Universal Display	47.00	47.00	47.78	46.78	-1.74%	06/02
Universal Electro	20.23	20.23	20.74	20.14	-2.03%	06/02
Universal Forest	34.02	34.02	34.72	33.11	-2.69%	06/02
Universal Stainle	41.53	41.53	42.55	41.02	-2.49%	06/02
Universal Trucklo	18.29	18.29	18.58	18.15	-2.56%	06/02
Univest Corp	16.03	16.03	16.31	15.90	-0.93%	06/02
Uranium Resources	0.914	0.914	0.950	0.905	-3.28%	06/02
Urban Outfitters Inc	27.48	27.48	27.78	27.05	-0.74%	06/02
Urologix	1.250	1.250	1.270	1.210	4.17%	06/02
Uroplasty	3.78	3.78	3.81	3.62	3.56%	06/02
US Auto Parts Network	4.98	4.98	5.03	4.95	-1.39%	06/02
US Ecology	19.74	19.74	19.91	19.58	-0.55%	06/02
US Physical Therapy Inc	21.67	21.67	22.18	21.66	-1.28%	06/02
USA Mobility	14.88	14.88	14.95	14.66	-0.47%	06/02
USA Technologies	1.070	1.070	1.100	1.050	0.94%	06/02
USA Truck	8.94	8.94	8.99	8.94	-0.56%	06/02
Utah Medical Prod	29.18	29.18	29.18	28.62	0.41%	06/02
UTi Worldwide Inc	15.15	15.15	15.26	15.06	-0.13%	06/02
Utstarcom Inc	1.29	1.29	1.34	1.28	0.00%	06/02
Valence Tech	1.010	1.010	1.020	0.990	-0.98%	06/02
Valley Financial	7.30	7.30	7.30	7.26	1.39%	06/02
Valpey Fisher Corp	4.13	4.13	4.15	4.13	0.48%	24/01
Value Line	11.44	11.44	11.53	11.44	-0.78%	06/02
ValueClick	18.00	18.00	18.36	17.98	-2.28%	06/02
ValueVision Media	1.610	1.610	1.615	1.590	0.62%	06/02
Vanda Pharmaceuticals	5.46	5.46	5.47	5.25	2.44%	06/02
VASCO Data Securi	9.24	9.24	9.39	8.94	2.21%	06/02
Vascular Solution	11.09	11.09	11.22	10.92	0.91%	06/02
VCA Antech	22.72	22.72	23.09	22.70	-1.37%	06/02
Veeco Instruments	27.14	27.14	27.46	26.46	-0.11%	06/02
Velti Plc	10.23	10.23	10.57	10.07	-0.20%	06/02
Ventrus Bioscienc	9.00	9.00	9.05	8.79	1.47%	06/02
Vera Bradley	36.67	36.67	37.20	36.39	-1.93%	06/02
Verenium Corp	2.73	2.73	2.87	2.72	-2.50%	06/02
Verint Systems Inc	28.19	28.19	28.33	28.17	-0.18%	06/02
VeriSign Inc	36.60	36.60	36.91	36.33	-1.19%	06/02
Verisk Analytics	41.10	41.10	41.17	39.94	1.21%	06/02
Vermillion	1.640	1.640	1.650	1.530	7.89%	06/02
Versant Corp	10.13	10.13	10.13	9.94	0.10%	06/02
Vertex Pharmaceuticals Inc	38.24	38.24	38.40	36.05	3.98%	06/02
Vertro	1.390	1.390	1.400	1.320	6.11%	06/02
Vestin Realty Mortgage I	1.100	1.100	1.100	1.100	3.77%	03/02
Vestin Realty Mortgage II	1.220	1.220	1.250	1.220	-0.81%	06/02
Viacom Inc	54.16	54.16	54.36	53.61	0.97%	06/02
Viacom Inc B	48.70	48.70	48.79	48.12	0.74%	06/02
ViaSat	49.50	49.50	49.56	48.69	-0.34%	06/02
Viasystems Group	18.42	18.42	18.88	18.34	-1.86%	06/02
Vical InCorped	3.77	3.77	3.81	3.63	3.57%	06/02
Vicor Corp	9.90	9.90	10.25	9.76	-4.07%	06/02
Video Display Corp	6.02	6.02	6.25	6.02	-1.15%	06/02
ViewPoint Financial	14.33	14.33	14.42	14.18	-1.10%	06/02
Village Bank and	1.660	1.660	1.830	1.660	-5.14%	06/02
Village Super Market	33.20	33.20	33.40	32.43	-0.15%	06/02
Vimicro International	1.510	1.510	1.580	1.510	-4.43%	06/02
Virco Manufacturing	1.650	1.650	1.660	1.650	-6.25%	06/02
Virgin Media Inc	24.49	24.49	24.53	24.05	0.62%	06/02
Virginia Commerce	9.29	9.29	9.47	9.25	-2.11%	06/02
ViroPharma Incorp	30.50	30.50	30.94	29.90	0.56%	06/02
VirtualScopics	1.210	1.210	1.240	1.070	9.01%	06/02
Virtus Investment	82.03	82.03	82.65	81.59	-1.05%	06/02
Virtusa Corp	16.06	16.06	16.24	15.86	0.37%	06/02
Vision-Sciences	1.800	1.800	1.870	1.780	-2.70%	06/02
VisionChina Media	1.630	1.630	1.640	1.570	-0.61%	06/02
VIST Financial	11.95	11.95	11.95	11.70	0.76%	06/02
Vistaprint N.V.	39.39	39.39	39.93	38.80	-1.10%	06/02
Vitacost.com	6.82	6.82	6.84	6.71	0.74%	06/02
Vitesse Semiconductor	3.20	3.20	3.24	3.18	-1.23%	06/02
Vitran Corp	7.01	7.01	7.32	6.89	-4.88%	06/02
VIVUS	12.77	12.77	12.78	12.38	2.41%	06/02
Vocus	22.98	22.98	23.77	22.93	-3.40%	06/02
Vodafone Group Plc	28.24	28.24	28.28	28.01	1.33%	06/02
Volcano Corp	28.81	28.81	29.22	28.49	0.24%	06/02
Volterra Semiconductor Corp	30.22	30.22	30.92	30.15	-2.52%	06/02
VOXX International	12.73	12.73	12.81	12.51	-0.20%	06/02
VSB Bancorp	10.450	10.450	10.450	10.420	-0.29%	01/02
VSE Corp	26.71	26.71	26.91	26.49	-0.11%	06/02
Wacoal Holdings Corp.	63.99	63.99	64.25	63.93	-0.34%	06/02
Warner Chilcott Plc	16.78	16.78	16.83	16.44	1.45%	06/02
Warren Resources	3.94	3.94	3.97	3.85	-0.76%	06/02
Warwick Valley	13.75	13.75	13.76	13.65	0.36%	06/02
Washington Bankin	14.03	14.03	14.17	13.96	-1.13%	06/02
Washington Federa	16.13	16.13	16.20	16.01	-0.19%	06/02
Washington Trust	25.27	25.27	26.16	25.04	-3.92%	06/02
Waterstone Financial	2.160	2.160	2.210	2.150	-4.42%	06/02
Wave Systems Corp	2.23	2.23	2.25	2.21	-1.33%	06/02
Wayne Savings	7.99	7.99	8.03	7.90	-0.62%	06/02
Wayside Tech	12.49	12.49	12.69	12.26	3.31%	06/02
WCA Waste Corp	6.45	6.45	6.46	6.45	-0.15%	06/02
WD-40 Company	43.44	43.44	43.59	42.80	1.00%	06/02
Web.com Group	13.29	13.29	13.68	13.06	-2.78%	06/02
WebMD Health Corp	28.14	28.14	28.61	28.01	0.05%	06/02
WebMediaBrands Inc	0.82	0.82	0.84	0.78	1.60%	06/02
Websense	17.41	17.41	17.76	17.35	-1.14%	06/02
Werner Enterprise	25.06	25.06	25.63	24.97	-2.11%	06/02
WesBanco	21.00	21.00	21.37	20.85	-1.36%	06/02
West BanCorp	10.14	10.14	10.28	10.09	-1.74%	06/02
West Coast Bancor	16.77	16.77	16.87	16.37	2.26%	06/02
West Marine	13.12	13.12	13.14	13.01	-0.38%	06/02
Westamerica Banco	47.32	47.32	47.95	47.17	-1.83%	06/02
Westell Tech	2.29	2.29	2.32	2.29	-1.29%	06/02
Western Liberty	3.00	3.00	3.00	2.94	5.26%	06/02
Westfield Financial	8.26	8.26	8.71	8.20	-3.28%	06/02
Westinghouse	0.706	0.706	0.790	0.690	-5.13%	06/02
Westmoreland Coal	12.39	12.39	12.50	12.27	0.41%	06/02
Westmoreland Coal (Depositary)	25.000	25.000	25.000	25.000	-7.34%	18/01
Westport Innovations Inc	39.67	39.67	39.92	39.27	0.46%	06/02
Westway Group	5.70	5.70	5.70	5.67	-0.53%	06/02
Weyco Group	26.80	26.80	26.98	26.59	-1.03%	06/02
Whole Foods Market Inc	76.39	76.39	77.01	75.88	0.22%	06/02
Wi-LAN Inc	5.74	5.74	5.76	5.71	-1.03%	06/02
Willamette Valley	3.18	3.18	3.18	3.11	2.58%	06/02
Willdan Group	3.80	3.80	3.80	3.80	1.06%	06/02
Willis Lease Finance Corp	13.50	13.50	13.52	13.40	0.30%	06/02
Wilshire Bancorp	3.79	3.79	3.86	3.76	-0.52%	06/02
Windstream Corp	12.27	12.27	12.34	12.22	-0.24%	06/02
Winmark Corp	65.83	65.83	67.48	64.82	-0.57%	06/02
Winn-Dixie Stores	9.46	9.46	9.47	9.44	-0.05%	06/02
Winner Medical Group	3.04	3.04	3.04	2.96	3.05%	06/02
Wintrust Financial	31.90	31.90	32.05	31.55	-0.16%	06/02
Wireless Ronin Te	0.860	0.860	0.860	0.860	1.18%	06/02
WisdomTree Invest	6.24	6.24	6.32	5.96	2.63%	06/02
Wolverine Bancorp	14.64	14.64	14.69	14.64	-0.07%	06/02
Woodward	44.55	44.55	45.30	44.38	-1.60%	06/02
World Acceptance	67.63	67.63	67.94	67.12	-0.18%	06/02
World Energy Solutions	4.49	4.49	4.63	4.09	7.67%	06/02
World Heart Corp	0.240	0.240	0.242	0.240	-8.33%	06/02
Wowjoint Holdings	0.480	0.480	0.485	0.480	-5.88%	06/02
WPCS International	1.640	1.640	1.690	1.640	-1.20%	06/02
WPP Plc	63.20	63.20	65.33	60.95	2.73%	06/02
Wright Medical Group	17.20	17.20	17.33	17.10	-1.66%	06/02
WSB Holdings	3.14	3.14	3.50	3.14	-8.19%	06/02
WSFS Financial Corp	43.64	43.64	43.75	43.04	-0.23%	06/02
WSI Industries Inc	5.06	5.06	5.14	5.06	0.20%	03/02
Wuhan General Gro	0.220	0.220	0.220	0.190	-0.59%	06/02
WVS Financial Corp	8.97	8.97	8.97	8.97	0.79%	03/02
Wynn Resorts Ltd	112.83	112.83	114.78	112.07	-1.87%	06/02
X-Rite	4.75	4.75	4.78	4.71	-1.04%	06/02
XATA Corp	1.330	1.330	1.390	1.250	-0.75%	06/02
Xenith Bankshares	3.82	3.82	3.92	3.82	-2.05%	06/02
XenoPort	4.70	4.70	4.88	4.62	-0.21%	06/02
Xilinx Inc	36.31	36.31	36.46	36.00	-1.14%	06/02
XOMA Ltd	1.640	1.640	1.690	1.350	22.39%	06/02
Xyratex Ltd	17.11	17.11	17.15	16.78	0.65%	06/02
Yadkin Valley Financial Corp	2.240	2.240	2.250	2.210	1.82%	06/02
Yahoo! Inc	15.82	15.82	15.93	15.77	-0.63%	06/02
Yandex	21.50	21.50	21.67	21.02	-1.47%	06/02
Yongye International	4.02	4.02	4.13	3.99	0.25%	06/02
Young Innovations	30.34	30.34	31.38	30.08	-3.84%	06/02
YRC Worldwide	9.30	9.30	9.64	9.12	0.11%	06/01
Yucheng Tech	2.35	2.35	2.38	2.35	3.07%	06/02
ZAGG Inc	10.12	10.12	10.30	10.00	-2.60%	06/02
Zalicus Inc	1.190	1.190	1.250	1.100	8.18%	06/02
Zebra Tech	39.41	39.41	39.43	38.92	0.34%	06/02
ZELTIQ Aesthetics	11.34	11.34	11.63	11.27	0.53%	06/02
Zhone Tech	1.360	1.360	1.380	1.350	-0.73%	06/02
Zhongpin Inc	11.36	11.36	11.80	11.23	-3.57%	06/02
Zillow	31.84	31.84	32.24	31.42	-0.31%	06/02
Zion Oil & Gas Inc	2.48	2.48	2.50	2.41	-0.80%	06/02
Zions Bancorp (UT)	18.07	18.07	18.19	17.90	0.22%	06/02
ZIOPHARM Oncology	5.69	5.69	5.75	5.59	0.35%	06/02
Zipcar	15.57	15.57	15.70	15.30	1.76%	06/02
ZipRealty	1.120	1.120	1.140	1.110	1.82%	06/02
Zix Corp	3.40	3.40	3.41	3.28	2.10%	06/02
Zogenix	2.51	2.51	2.65	2.50	-8.06%	06/02
Zoll Medical Corp	69.49	69.49	70.06	68.86	-0.87%	06/02
Zoltek Companies	14.58	14.58	15.00	12.91	11.21%	06/02
Zoom Technologies	1.380	1.380	1.420	1.300	-1.43%	06/02
ZST Digital Networks Inc	2.81	2.81	2.93	2.81	-2.43%	06/02
Zumiez Inc	29.71	29.71	29.80	29.01	-0.03%	06/02
Zygo Corp	18.82	18.82	19.15	17.94	5.08%	06/02

Vastuuvapaus: 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.

Hae välittäjä

CFD-kurssit

Norja 25	378.05	+0.55	+0.15%
Ruotsi 30	1075.63	-2.00	-0.19%
DAX	6764.83	-1.84	-0.03%
EUR/USD	1.3110	-0.0020	-0.15%
EUR/NOK	7.6322	-0.0077	-0.10%
Brent-Öljy	116.02	-0.48	-0.41%
Hopea	33.640	-0.110	-0.33%

EUR/USD	1.3110	-0.0020	-0.15%
EUR/CAD	1.3064	-0.0014	-0.11%
EUR/NOK	7.6322	-0.0077	-0.10%
EUR/SEK	8.8315	+0.0044	+0.05%
USD/SEK	6.7363	+0.0134	+0.20%
EUR/CHF	1.2066	+0.0003	+0.02%
NOK/EUR	0.1310	+0.0001	+0.08%

CFD-kurssit

DAX	6764.83	-1.84	-0.03%
EU Stocks 50	2507.89	-7.26	-0.29%
US 30	12845.13	-17.10	-0.13%
SPX 500	1344.33	-0.57	-0.04%
NQ 100	2528.30	-0.87	-0.03%
AEX 25	325.06	-1.27	-0.39%
CAC 40	3405.27	-22.65	-0.66%

CFD-kurssit

Brent-Öljy	116.02	-0.48	-0.41%
Raakaöljy	96.98	+0.07	+0.07%
Hopea	33.640	-0.110	-0.33%
Kulta	1723.15	-1.75	-0.10%
Kupari	3.847	-0.019	-0.49%
Palladium	705.80	-0.50	-0.07%
US Maissi	642.13	-2.00	-0.31%

Nimi	Hinta	Muut.	Muut.%

Iso-Britannia 1.	5892.20	-8.87	-0.15%
NQ 100	2528.30	-0.87	-0.03%

Sponsoroidut Linkit

Be a 4XP Pro - Automatically
Use 4XP Auto-Trading to automatically maximize your profits
Jopa aloittelijat voivat treidata kuin ammattilaiset
Automaattinen Forex Trading. Et ikinä missaa
yhtäkään treidiä Erinomaisiksi todistetut
strategiat treidaavat puolestasi
Sinun ei tarvitse olla asiantuntija käydäksesi kauppaa kuin ammattilainen
Tee rahaa 24 tuntia vuorokaudessa Yhdellä
neljästä eri Auto Trading systeemistämme