| FCH |
Felcor Lodging Trust Incorpora... |
-3.87% |
1.10M |
6.11 |
6.47 |
5.90 |
5.96 |
6.32 |
6.68 |
5.75 |
5.54 |
-7.88% |
6.47 |
3.85 |
| ESCA |
Escalade Incorporated |
-1.14% |
548.00 |
6.11 |
6.20 |
6.07 |
6.07 |
6.15 |
6.24 |
6.02 |
5.98 |
-5.16% |
6.40 |
4.67 |
| DANG |
Ecommerce China Dangdang Inc A... |
-8.64% |
3.29M |
6.12 |
6.64 |
5.80 |
5.92 |
6.44 |
6.96 |
5.60 |
5.28 |
-15.43% |
7.00 |
3.68 |
| EOX |
Emerald Oil Inc |
-2.42% |
595,826.00 |
6.12 |
6.35 |
5.95 |
6.06 |
6.29 |
6.52 |
5.89 |
5.72 |
-57.77% |
14.35 |
3.90 |
| ELX |
Emulex Corporation |
-1.61% |
575,747.00 |
6.13 |
6.23 |
6.05 |
6.10 |
6.21 |
6.31 |
6.03 |
5.95 |
-23.56% |
7.98 |
5.72 |
| FBP |
First Bancorp |
-2.42% |
274,583.00 |
6.13 |
6.35 |
6.00 |
6.05 |
6.26 |
6.48 |
5.91 |
5.78 |
-5.47% |
6.40 |
3.20 |
| KEG |
Key Energy Services Inc |
-3.19% |
2.71M |
6.13 |
6.32 |
6.01 |
6.06 |
6.25 |
6.44 |
5.94 |
5.82 |
-43.89% |
10.80 |
5.61 |
| MTG |
Mgic Investment Corporation |
-4.75% |
15.40M |
6.14 |
6.54 |
5.87 |
6.02 |
6.41 |
6.81 |
5.74 |
5.47 |
-8.79% |
6.60 |
0.66 |
| RETS |
Direxion Daily Retail Bear 2x ... |
0.00% |
0.00 |
6.17 |
9.25 |
0.00 |
9.25 |
12.34 |
15.42 |
3.09 |
-3.08 |
-64.19% |
25.83 |
9.00 |
| LMAT |
Lemaitre Vascular Inc |
-0.81% |
27,763.00 |
6.17 |
6.26 |
6.12 |
6.13 |
6.22 |
6.31 |
6.08 |
6.03 |
-5.69% |
6.50 |
4.81 |
| CIA |
Citizens Inc Class A |
-1.44% |
65,883.00 |
6.17 |
6.28 |
6.10 |
6.14 |
6.24 |
6.35 |
6.06 |
5.99 |
-47.57% |
11.71 |
6.06 |
| OREX |
Orexigen Therapeutics Inc |
1.31% |
1.25M |
6.19 |
6.38 |
5.99 |
6.19 |
6.39 |
6.58 |
6.00 |
5.80 |
-19.92% |
7.73 |
3.10 |
| PRSS |
Cafepress Inc |
-5.60% |
16,819.00 |
6.19 |
6.46 |
6.05 |
6.07 |
6.33 |
6.60 |
5.92 |
5.78 |
-61.61% |
15.81 |
4.44 |
| IL |
Intralinks Holdings Inc <>01... |
-0.32% |
347,154.00 |
6.20 |
6.26 |
6.15 |
6.20 |
6.25 |
6.31 |
6.14 |
6.09 |
-10.53% |
6.93 |
3.75 |
| MHY |
Western Asset Managed High Inc... |
-0.32% |
91,455.00 |
6.20 |
6.22 |
6.18 |
6.19 |
6.22 |
6.24 |
6.18 |
6.16 |
-8.57% |
6.77 |
5.75 |
| TVIZ |
Velocityshares Daily 2x Vix Me... |
0.00% |
5,250.00 |
6.20 |
6.25 |
6.09 |
6.25 |
6.31 |
6.36 |
6.15 |
6.04 |
-85.98% |
44.57 |
5.53 |
| FOL |
Factorshares Oil Bull S&p500 B... |
-3.43% |
3,862.00 |
6.20 |
6.24 |
6.15 |
6.20 |
6.25 |
6.29 |
6.16 |
6.11 |
-56.43% |
14.23 |
6.08 |
| PTNR |
Partner Communications Company... |
-2.83% |
116,774.00 |
6.20 |
6.30 |
6.13 |
6.17 |
6.27 |
6.37 |
6.10 |
6.03 |
-14.78% |
7.24 |
3.00 |
| CAZAU |
Cazador Acquisition Corporatio... |
0.00% |
0.00 |
6.24 |
9.36 |
0.00 |
9.36 |
12.48 |
15.60 |
3.12 |
-3.12 |
-7.33% |
10.10 |
9.13 |
| KIPO |
Keating Capital Inc |
-0.16% |
35,597.00 |
6.24 |
6.38 |
6.15 |
6.20 |
6.33 |
6.47 |
6.10 |
6.01 |
-20.51% |
7.80 |
5.65 |
| FMNB |
Farmers National Banc Corp |
-0.64% |
37,475.00 |
6.24 |
6.39 |
6.11 |
6.22 |
6.37 |
6.52 |
6.09 |
5.96 |
-9.86% |
6.90 |
5.31 |
| WBS/WS |
Webster Financial Corporation |
0.00% |
0.00 |
6.25 |
9.38 |
0.00 |
9.38 |
12.50 |
15.63 |
3.12 |
-3.13 |
0% |
9.38 |
0.00 |
| UIHC |
United Insurance Holdings Corp |
-0.16% |
10,556.00 |
6.25 |
6.34 |
6.16 |
6.24 |
6.34 |
6.43 |
6.16 |
6.07 |
-1.58% |
6.34 |
4.60 |
| CYBE |
Cyberoptics Corporation |
-1.43% |
4,516.00 |
6.25 |
6.38 |
6.19 |
6.19 |
6.31 |
6.44 |
6.12 |
6.06 |
-34.22% |
9.41 |
5.26 |
| ACTV |
The Active Network Inc |
1.79% |
703,354.00 |
6.26 |
6.43 |
6.11 |
6.24 |
6.41 |
6.58 |
6.09 |
5.94 |
-61.76% |
16.32 |
3.83 |
| PACR |
Pacer International Inc |
-2.67% |
167,273.00 |
6.26 |
6.45 |
6.14 |
6.19 |
6.38 |
6.57 |
6.07 |
5.95 |
-6.78% |
6.64 |
3.00 |
| ALUM |
Global X Aluminum Etf |
0.00% |
0.00 |
6.27 |
9.40 |
0.00 |
9.40 |
12.54 |
15.67 |
3.14 |
-3.13 |
-12.56% |
10.75 |
7.98 |
| GTE |
Gran Tierra Energy Inc |
-0.48% |
830,514.00 |
6.28 |
6.36 |
6.20 |
6.28 |
6.36 |
6.44 |
6.20 |
6.12 |
-4.12% |
6.55 |
4.00 |
| EGY |
Vaalco Energy Inc |
-3.14% |
728,070.00 |
6.29 |
6.55 |
6.16 |
6.17 |
6.42 |
6.68 |
6.03 |
5.90 |
-35.73% |
9.60 |
6.16 |
| GCV |
Gabelli Convertible And Income... |
0.64% |
25,256.00 |
6.29 |
6.32 |
6.25 |
6.30 |
6.33 |
6.36 |
6.26 |
6.22 |
-2.48% |
6.46 |
4.95 |
| PMBC |
Pacific Mercantile Bancorp |
-2.03% |
24,828.00 |
6.30 |
6.40 |
6.25 |
6.26 |
6.35 |
6.45 |
6.20 |
6.15 |
-15.41% |
7.40 |
5.45 |
| KMI/WS |
Kinder Morgan Inc |
0.48% |
528,587.00 |
6.30 |
6.41 |
6.20 |
6.30 |
6.40 |
6.51 |
6.19 |
6.09 |
-1.72% |
6.41 |
0.00 |
| HMH |
Helios Multi-sector High Incom... |
0.00% |
29,536.00 |
6.30 |
6.32 |
6.28 |
6.31 |
6.32 |
6.34 |
6.28 |
6.26 |
-4.25% |
6.59 |
5.63 |
| FSIN |
Fushi Copperweld Inc |
0.00% |
0.00 |
6.30 |
9.45 |
0.00 |
9.45 |
12.60 |
15.75 |
3.15 |
-3.15 |
-0.53% |
9.50 |
5.72 |
| UNTD |
United Online Inc |
-1.88% |
626,456.00 |
6.31 |
6.43 |
6.23 |
6.26 |
6.39 |
6.51 |
6.19 |
6.11 |
-7.94% |
6.80 |
3.63 |
| SAVB |
The Savannah Bancorp Inc |
0.00% |
0.00 |
6.31 |
9.46 |
0.00 |
9.46 |
12.62 |
15.77 |
3.16 |
-3.15 |
-8.42% |
10.33 |
3.61 |
| TSEM |
Tower Semiconductor Ltd - Ordi... |
-4.89% |
59,812.00 |
6.31 |
6.47 |
6.22 |
6.23 |
6.40 |
6.56 |
6.15 |
6.06 |
-52.8% |
13.20 |
6.05 |
| IRIX |
Iridex Corporation |
-1.25% |
104,508.00 |
6.32 |
6.37 |
6.25 |
6.33 |
6.39 |
6.44 |
6.27 |
6.20 |
-3.65% |
6.57 |
3.07 |
| IO |
Ion Geophysical Corporation |
-0.63% |
1.13M |
6.32 |
6.43 |
6.22 |
6.32 |
6.42 |
6.53 |
6.21 |
6.11 |
-19.7% |
7.87 |
5.52 |
| JBLU |
Jetblue Airways Corporation |
-1.73% |
5.01M |
6.32 |
6.45 |
6.25 |
6.26 |
6.39 |
6.52 |
6.19 |
6.12 |
-14.01% |
7.28 |
4.19 |
| USAK |
Usa Truck Inc |
-0.63% |
10,090.00 |
6.32 |
6.60 |
6.06 |
6.29 |
6.58 |
6.86 |
6.04 |
5.78 |
-7.09% |
6.77 |
2.65 |
| MPAA |
Motorcar Parts Of America Inc |
1.29% |
21,987.00 |
6.32 |
6.45 |
6.20 |
6.30 |
6.44 |
6.57 |
6.19 |
6.07 |
-13.7% |
7.30 |
3.96 |
| SBBX |
Sussex Bancorp |
0.48% |
1,200.00 |
6.33 |
6.33 |
6.32 |
6.33 |
6.34 |
6.34 |
6.33 |
6.32 |
-17.25% |
7.65 |
4.40 |
| GALTU |
Galectin Therapeutics Inc Uni... |
0.00% |
0.00 |
6.33 |
9.50 |
0.00 |
9.50 |
12.66 |
15.83 |
3.16 |
-3.17 |
-19.83% |
11.85 |
3.25 |
| PWER |
Power-one Inc |
0.00% |
1.07M |
6.34 |
6.35 |
6.33 |
6.34 |
6.35 |
6.36 |
6.33 |
6.32 |
-11.45% |
7.16 |
3.56 |
| CACG |
Chart Acquisition Corp |
0.00% |
0.00 |
6.35 |
9.53 |
0.00 |
9.53 |
12.70 |
15.88 |
3.17 |
-3.18 |
-2.26% |
9.75 |
9.50 |
| NCBC |
New Century Bancorp Inc (nc) |
-0.78% |
900.00 |
6.36 |
6.37 |
6.35 |
6.35 |
6.37 |
6.38 |
6.35 |
6.34 |
-4.51% |
6.65 |
4.19 |
| STB |
Student Transportation Inc |
-1.86% |
196,253.00 |
6.36 |
6.46 |
6.30 |
6.32 |
6.42 |
6.52 |
6.26 |
6.20 |
-13.9% |
7.34 |
5.70 |
| EDG |
Edgen Group Inc Class A |
-3.38% |
143,425.00 |
6.36 |
6.55 |
6.25 |
6.28 |
6.47 |
6.66 |
6.17 |
6.06 |
-30.14% |
8.99 |
5.67 |
| FLWS |
1-800 Flowerscom Inc |
-3.38% |
122,496.00 |
6.36 |
6.59 |
6.20 |
6.29 |
6.52 |
6.75 |
6.13 |
5.97 |
-4.7% |
6.60 |
2.77 |
