| symbol | price | volume | 1st Day |
5th Day |
30th Day |
1st Day% |
5th Day% |
30th Day% |
company | Industry |
|
| DEAR | 5.55 | 14526 | 4.36 | 3.95 | 2.77 | -21.44 | -28.83 | -50.09 | DEARBORN BANCORP | Regional - Midwest Banks | |
| GGP | 9.67 | 16996300 | 8.42 | 7.73 | 4.84 | -12.93 | -20.06 | -49.95 | GEN GROWTH PROP INC | REIT - Retail | |
| TCBK | 21.33 | 43890 | 18.9 | 18.43 | 16.5 | -11.39 | -13.6 | -22.64 | TRICO BANCSHARES | Regional - Pacific Banks | |
| LNBB | 7.8 | 600 | 7.14 | 6.54 | 3.91 | -8.46 | -16.15 | -49.87 | LNB BANCORP INC | Regional - Midwest Banks | |
| WB | 6.21 | 270389536 | 5.84 | 5.49 | 4.39 | -5.96 | -11.59 | -29.31 | WACHOVIA CP | Money Center Banks | |
| CYP | 7.69 | 15500 | 7.24 | 7.15 | 7.05 | -5.85 | -7.02 | -8.32 | CORPORATE BACKED TRUST CERTIFICATES | ||
| AGYS | 6.73 | 386771 | 6.41 | 6.34 | 6.29 | -4.75 | -5.79 | -6.54 | AGILYSYS INC | Electronics Wholesale | |
| JZL | 20.95 | 600 | 20.11 | 20.3 | 22.63 | -4.01 | -3.1 | 8.02 | LEHMAN ABS BOEING A1 | ||
| FCFC | 5 | 950 | 4.83 | 4.79 | 4.8 | -3.4 | -4.2 | -4 | FIRST CITY FIN CP | Regional - Southwest Banks | |
| FLML | 7.2 | 260051 | 6.98 | 7.01 | 7.14 | -3.06 | -2.64 | -0.83 | FLAMEL TECH SA ADR | Drug Delivery | |
| BPL | 34.81 | 151447 | 33.76 | 33.18 | 31.15 | -3.02 | -4.68 | -10.51 | BUCKEYE PARTNERS LTD | Oil & Gas Pipelines | |
| CHI | 9.99 | 152472 | 9.69 | 10.04 | 10.23 | -3 | 0.5 | 2.4 | CALAMOS CV OPP & INC | 425 | |
| BDK | 55.87 | 944364 | 54.3 | 51.16 | 43.48 | -2.81 | -8.43 | -22.18 | BLACK DECKER CP | Small Tools & Accessories | |
| STFC | 29.51 | 54076 | 28.7 | 28.17 | 27.53 | -2.74 | -4.54 | -6.71 | STATE AUTO FINL CP | Property & Casualty Insurance | |
| DKY | 16.03 | 3900 | 15.6 | 15.42 | 16.08 | -2.68 | -3.81 | 0.31 | MS STR CSFB CL A | ||
| MIDD | 46.69 | 295574 | 45.45 | 41.73 | 47.82 | -2.66 | -10.62 | 2.42 | MIDDLEBY CORP (THE | Diversified Machinery | |
| RCRC | 18.33 | 122844 | 17.85 | 18.02 | 22.61 | -2.62 | -1.69 | 23.35 | RC2 CORPORATION | Recreational Goods, Other | |
| MATK | 27.68 | 671913 | 26.97 | 26.04 | 30.22 | -2.57 | -5.92 | 9.18 | MARTEK BIOSCIENCE | Biotechnology | |
| PLUS | 10.06 | 1015 | 9.81 | 9.79 | 9.97 | -2.49 | -2.68 | -0.89 | EPLUS INC | Credit Services | |
| APL | 22.85 | 424707 | 22.29 | 22.41 | 23.83 | -2.45 | -1.93 | 4.29 | ATLAS PIPELINE PTNRS | Oil & Gas Pipelines | |
| EXC | 60.19 | 5280735 | 58.74 | 59.62 | 58.37 | -2.41 | -0.95 | -3.02 | EXELON CORPORATION | Diversified Utilities | |
| FUJI | 22.97 | 106299 | 22.42 | 21.57 | 25.92 | -2.39 | -6.09 | 12.84 | FUJI PHOTO ADR | ||
| CSP | 9.06 | 28304 | 8.85 | 9.39 | 9.71 | -2.32 | 3.64 | 7.17 | AMER STRAT INC III | 425 | |
| ECLP | 19 | 670240 | 18.56 | 17.32 | 18.78 | -2.32 | -8.84 | -1.16 | ECLIPSYS CORP | Healthcare Information Services | |
| HYJ | 21.03 | 11500 | 20.55 | 20.03 | 18.34 | -2.28 | -4.76 | -12.79 | CORTS TR INTL BUS MA | ||
| IQI | 9.86 | 19017 | 9.64 | 9.73 | 10.02 | -2.23 | -1.32 | 1.62 | Morgan Stanley Quality Municipal Income Trust | ||
| VLTR | 10.91 | 446919 | 10.67 | 9.59 | 16.23 | -2.2 | -12.1 | 48.76 | VOLTERRA SEMICONDUCT | Semiconductor - Integrated Circuits | |
| IAU | 82.75 | 895998 | 80.94 | 80.77 | 118.62 | -2.19 | -2.39 | 43.35 | ISHARES COMEX GOLD | N/A | |
| FHN | 10.99 | 5395554 | 10.75 | 10.68 | 10.74 | -2.18 | -2.82 | -2.27 | FIRST HORIZON NTL CP | Regional - Southeast Banks | |
| DKX | 15.12 | 300 | 14.79 | 13.89 | 14.17 | -2.18 | -8.13 | -6.28 | MS STR DAIMLERCHRYSL | ||
| JKHY | 18.75 | 710811 | 18.35 | 17.48 | 19.25 | -2.13 | -6.77 | 2.67 | JACK HENRY AND ASS | Business Software & Services | |
| WTBA | 12.89 | 16443 | 12.62 | 12.54 | 12.65 | -2.09 | -2.72 | -1.86 | WEST BANCORPORATN | Regional - Southwest Banks | |
| LVS | 23.11 | 7865292 | 22.63 | 22.56 | 22.99 | -2.08 | -2.38 | -0.52 | LAS VEGAS SANDS CORP | Resorts & Casinos | |
| NAD | 11.06 | 66871 | 10.83 | 10.93 | 11 | -2.08 | -1.18 | -0.54 | NUVEEN DIV ADV MUN | 426 | |
| TRN | 21.33 | 6768968 | 20.89 | 21.65 | 34.45 | -2.06 | 1.5 | 61.51 | TRINITY IND | Railroads | |
| AVK | 15.19 | 49190 | 14.88 | 15.33 | 16.36 | -2.04 | 0.92 | 7.7 | ADVENT CLAYMORE CONV | 425 | |
| TNS | 16.31 | 181550 | 15.98 | 15.84 | 24.33 | -2.02 | -2.88 | 49.17 | TNS INC | Communication Equipment | |
| GLBZ | 11 | 872 | 10.78 | 10.71 | 9.67 | -2 | -2.64 | -12.09 | GLEN BURNIE BANCORP INC | Regional - Mid-Atlantic Banks | |
| KTC | 16.04 | 1045547 | 15.72 | 15.94 | 17.65 | -2 | -0.62 | 10.04 | KT CORP ADS | Telecom Services - Foreign | |
| CTAS | 27.15 | 1676985 | 26.62 | 25.63 | 27.6 | -1.95 | -5.6 | 1.66 | CINTAS CP | Business Services | |
| CCNE | 11.87 | 1400 | 11.64 | 11.62 | 11.83 | -1.94 | -2.11 | -0.34 | CNB FINANCIAL CORP | Regional - Northeast Banks | |
| EEQ | 40.16 | 43742 | 39.39 | 39.5 | 40.02 | -1.92 | -1.64 | -0.35 | ENBRIDGE ENERGY MGMT | Independent Oil & Gas | |
| BRK-A | 138500 | 1741 | 135877.13 | 136501.78 | 140762.47 | -1.89 | -1.44 | 1.63 | BERKSHIRE HATH HLD A | Property & Casualty Insurance | |
| BKK | 12.39 | 36044 | 12.16 | 11.94 | 12.09 | -1.86 | -3.63 | -2.42 | BLACKROCK MUNI 2020 | 425 | |
| MVT | 10.78 | 55102 | 10.58 | 10.72 | 10.79 | -1.86 | -0.56 | 0.09 | MUNIVEST FD II INC | 425 | |
| MAV | 10.76 | 51404 | 10.56 | 10.62 | 10.63 | -1.86 | -1.3 | -1.21 | PIONEER MUNI HI INC | 425 | |
| TYL | 14.12 | 317845 | 13.86 | 13.8 | 15.46 | -1.84 | -2.27 | 9.49 | TYLER TECHNGIES | Information Technology Services | |
| EPAX | 13.09 | 120210 | 12.85 | 12.8 | 13.01 | -1.83 | -2.22 | -0.61 | AMBASSADORS GROUP | Life Insurance | |
| ABX | 32.09 | 16465005 | 31.51 | 30.64 | 31.43 | -1.81 | -4.52 | -2.06 | BARRICK GOLD CP | Gold | |
| SCUR | 5.55 | 848189 | 5.45 | 5.04 | 4.88 | -1.8 | -9.19 | -12.07 | SECURE COMPUTING C | Computer Peripherals | |
| BKN | 11.14 | 51044 | 10.94 | 11.2 | 8.92 | -1.8 | 0.54 | -19.93 | BLACKROCK INV MUNI | 425 | |
| NPI | 11.24 | 46830 | 11.04 | 11.07 | 11.24 | -1.78 | -1.51 | 0 | NUVEEN PREM INC FD | 425 | |
| AACC | 10.72 | 57829 | 10.53 | 10.51 | 10.69 | -1.77 | -1.96 | -0.28 | ASSETACCEPTANCECAPIL | Credit Services | |
| MUE | 9.65 | 42957 | 9.48 | 9.5 | 9.57 | -1.76 | -1.55 | -0.83 | MUNIHLDGS INSD FD II | 425 | |
| EVG | 12.81 | 81522 | 12.59 | 12.9 | 12.98 | -1.72 | 0.7 | 1.33 | Eaton Vance Short Duration Diversified Income Fund | ||
| EPIC | 8.22 | 845622 | 8.08 | 8.23 | 9.98 | -1.7 | 0.12 | 21.41 | EPICOR SOFTWARE | Application Software | |
| COGT | 9.46 | 401553 | 9.3 | 9.81 | 5.37 | -1.69 | 3.7 | -43.23 | COGENT, INC. | Business Software & Services | |
| HPI | 11.94 | 136331 | 11.74 | 11.78 | 11.89 | -1.68 | -1.34 | -0.42 | JOHN HANCOCK PFD INC | 425 | |
| CIB | 25.64 | 793020 | 25.21 | 23.75 | 25.46 | -1.68 | -7.37 | -0.7 | BANCOLOMBIA SA | Foreign Regional Banks | |
| NIO | 10.8 | 146868 | 10.62 | 10.81 | 10.91 | -1.67 | 0.09 | 1.02 | NUVEEN INS MUNI OPP | 425 | |
| NIF | 10.86 | 18161 | 10.68 | 10.73 | 10.86 | -1.66 | -1.2 | 0 | NUVEEN PREMIER INS | 425 | |
| BIE | 11.53 | 13784 | 11.34 | 11.36 | 11.59 | -1.65 | -1.47 | 0.52 | BlackRock Florida Municipal Bond Trust | ||
| TPP | 23.76 | 487355 | 23.37 | 23.67 | 24.34 | -1.64 | -0.38 | 2.44 | TEPPCO PARTNERS LP | Oil & Gas Pipelines | |
| SJM | 48.82 | 440767 | 48.02 | 48.66 | 68.86 | -1.64 | -0.33 | 41.05 | SMUCKERS J M NEW | Processed & Packaged Goods | |
| NAT | 29.66 | 383110 | 29.18 | 29.51 | 28.93 | -1.62 | -0.51 | -2.46 | NORDIC AM TNKR SHIP | Shipping | |
| IDSY | 7.43 | 37943 | 7.31 | 6.87 | 5.99 | -1.62 | -7.54 | -19.38 | ID SYSTEMS INC | Communication Equipment | |
| BMRC | 31.06 | 4401 | 30.56 | 30.27 | 33.41 | -1.61 | -2.54 | 7.57 | BANK OF MARIN | Regional - Pacific Banks | |
| CJBK | 7.44 | 3090 | 7.32 | 7.5 | 7.62 | -1.61 | 0.81 | 2.42 | CENTRAL JERSEY BANCP | Regional - Northeast Banks | |
| KVHI | 7.5 | 161648 | 7.38 | 7.37 | 7.5 | -1.6 | -1.73 | 0 | KVH INDS INC | Communication Equipment | |
| WW | 42.53 | 695738 | 41.85 | 37.88 | 36.28 | -1.6 | -10.93 | -14.7 | WATSON WYATT CO HLDG | Management Services | |
| WFR | 25.37 | 6192194 | 24.97 | 24.88 | 25.31 | -1.58 | -1.93 | -0.24 | MEMC ELECTRONIC MTRL | Semiconductor - Integrated Circuits | |
| MUH | 10.91 | 73824 | 10.74 | 10.85 | 10.7 | -1.56 | -0.55 | -1.92 | MUNIHLDGS FD INC II | 425 | |
| JPZ | 12.95 | 104748 | 12.75 | 12.85 | 12.88 | -1.54 | -0.77 | -0.54 | Nuveen Equity Premium Income Fund | ||
| ACL | 158.68 | 444571 | 156.25 | 153.89 | 141.33 | -1.53 | -3.02 | -10.93 | ALCON INC | Medical Instruments & Supplies | |
| NMP | 10.55 | 8300 | 10.39 | 10.28 | 10.36 | -1.52 | -2.56 | -1.8 | NUVEEN MI PREM INC | 425 | |
| OIA | 5.95 | 38448 | 5.86 | 5.85 | 5.98 | -1.51 | -1.68 | 0.5 | MS MUN OPP TR I | 425 | |
| PEGA | 11.27 | 58304 | 11.1 | 10.16 | 7.89 | -1.51 | -9.85 | -29.99 | PEGASYSTEMS INC | Business Software & Services | |
| GPX | 7.35 | 24762 | 7.24 | 7.32 | 8.35 | -1.5 | -0.41 | 13.61 | GP STRATEGIES CP | Education & Training Services | |
| EMD | 10.42 | 10400 | 10.27 | 10.33 | 10.58 | -1.44 | -0.86 | 1.54 | Salomon Brothers Emerging Markets Income Fund Inc. | ||
| ESD | 13.32 | 113255 | 13.13 | 13.55 | 13.54 | -1.43 | 1.73 | 1.65 | Salomon Brothers Emerging Markets Debt Fund Inc. | ||
| FCY | 17.1 | 2900 | 16.86 | 16.67 | 16.93 | -1.4 | -2.51 | -0.99 | FOREST CTY ENT SR NT | ||
| PNRA | 46.58 | 890608 | 45.93 | 47.76 | 48.25 | -1.4 | 2.53 | 3.59 | PANERA BREAD A | Specialty Eateries | |
| DRCO | 8.55 | 12492 | 8.43 | 9.08 | 14.72 | -1.4 | 6.2 | 72.16 | DYNAMICS RESEARCH | Business Software & Services | |
| MQT | 9.37 | 32916 | 9.24 | 9.28 | 9.35 | -1.39 | -0.96 | -0.21 | MUNIYIELD QUAL FD II | 425 | |
| SNX | 19.41 | 315161 | 19.14 | 19.65 | 19.67 | -1.39 | 1.24 | 1.34 | SYNNEX CORP | Technical & System Software | |
| NTY | 28.32 | 572844 | 27.93 | 28.45 | 34.88 | -1.38 | 0.46 | 23.16 | N B T Y INC | Drug Related Products | |
| EEP | 38.71 | 340126 | 38.18 | 38.24 | 38.7 | -1.37 | -1.21 | -0.03 | ENBRIDGE EGY PT LP | Oil & Gas Pipelines | |
| SRP | 9.47 | 3194176 | 9.34 | 9.33 | 9.6 | -1.37 | -1.48 | 1.37 | SIERRA PACIFIC RES | Diversified Utilities | |
| BGR | 21.36 | 229149 | 21.07 | 22.83 | 22.61 | -1.36 | 6.88 | 5.85 | BlackRock Global Energy and Resources Trust | ||
| SAFM | 37.14 | 374256 | 36.64 | 38.24 | 59.37 | -1.35 | 2.96 | 59.85 | SANDERSON FARMS IN | Meat Products | |
| RMD | 42.84 | 794892 | 42.26 | 41.81 | 36.91 | -1.35 | -2.4 | -13.84 | RESMED INC | Medical Appliances & Equipment | |
| NQC | 11.15 | 33000 | 11 | 11 | 11.08 | -1.35 | -1.35 | -0.63 | NUVEEN CAL INV QL FD | 425 | |
| OPTC | 6.74 | 6850 | 6.65 | 6.37 | 6.21 | -1.34 | -5.49 | -7.86 | OPTELECOM INC | Communication Equipment | |
| EFII | 12.75 | 442164 | 12.58 | 12.36 | 13.66 | -1.33 | -3.06 | 7.14 | ELEC IMAGING INC | Computers Wholesale | |
| MFM | 6.05 | 84200 | 5.97 | 5.93 | 6.02 | -1.32 | -1.98 | -0.5 | M F S MUNI INCOME TR | 425 | |
| AIRT | 8.41 | 10979 | 8.3 | 7.83 | 5.95 | -1.31 | -6.9 | -29.25 | AIR T INC | Air Delivery & Freight Services | |
| BBF | 11.41 | 10935 | 11.26 | 11.1 | 11.3 | -1.31 | -2.72 | -0.96 | BLACKROCK FL MUN INC | 425 | |
| FITB | 13.22 | 13318303 | 13.05 | 12.99 | 13.2 | -1.29 | -1.74 | -0.15 | FIFTH THIRD BNCP | Regional - Midwest Banks | |
| ARB | 40.33 | 500951 | 39.81 | 40.14 | 40.17 | -1.29 | -0.47 | -0.4 | ARBITRON INC | Research Services | |
| ASEI | 58.37 | 123497 | 57.62 | 54.44 | 36.87 | -1.28 | -6.73 | -36.83 | AMER SCI ENGR | Industrial Equipment & Components |