Quotes:

Wide diversification is only required when investors do not understand what they are doing.
Warren Buffett

 

Valid XHTML 1.0 Strict

Raw Data collected from  http://www.barchart.com/stocks/high.php
5/6/2010
SYM NAME High Low Volume Date
ABCO The Advisory 42.48 36.16 533,847 5/6/2010
ADC Agree Realty Cp 28.15 19.91 194,554 5/6/2010
AIPC American Italia 41.44 38.25 573,295 5/6/2010
AIT Applied Idns 33 25.07 690,550 5/6/2010
ALG Alamo Gp Inc 25.3 22.54 126,808 5/6/2010
ANSS Ansys Inc. 46.6 42.27 1,127,796 5/6/2010
AOA S&P Aggressive 45.69 0.15 100,413 5/6/2010
AOK S&P Conservativ 29 27.25 30,441 5/6/2010
ARIA Ariad Pharmaceu 4.26 3.46 7,321,883 5/6/2010
ATRO Astronics Corpo 16.98 15.33 61,530 5/6/2010
BAB Build America 26.58 26.01 292,934 5/6/2010
BEE-C Strategic H&R 19.54 18.28 18,700 5/6/2010
BGS B&G Foods Inc 11.22 8.76 1,068,390 5/6/2010
BIO Bio Rad Labs 120.1 89.56 329,913 5/6/2010
BIV Intermediate 81.91 81.05 106,242 5/6/2010
BLV Long-Term Bond 81 78.21 63,824 5/6/2010
BND Total Bond Mark 81.34 78.87 1,574,098 5/6/2010
BSD Blackrock St 13.08 11.76 39,335 5/6/2010
BSV Short-Term Bond 81 80.16 494,506 5/6/2010
CALP Caliper Life 4.54 4.28 237,880 5/6/2010
CBAN Colony Bankcorp 9.25 7.75 48,794 5/6/2010
CDR-A Cedar Shopping 24.38 24 10,432 5/6/2010
CDZI Cadiz Inc. 14.46 12.1 97,630 5/6/2010
CMU Mfs Muni Incm 4.78 4.49 90,845 5/6/2010
CNK Cinemark Hldgs 19.8 17.42 1,999,925 5/6/2010
CNL Cleco Cp[Hldg 28.28 24.91 834,360 5/6/2010
CPEX Cpex Pharmaceut 26.65 24 51,668 5/6/2010
CRME Cardiome Pharma 8.85 7.14 733,292 5/6/2010
CSX C S X Cp 62 48.38 8,880,746 5/6/2010
CTGX Computer Task 9.58 8.52 50,027 5/6/2010
CVGI Commercial Vehi 12.62 9.47 1,367,896 5/6/2010
CVO Cenveo Inc 14 6.55 720,993 5/6/2010
CXE Mfs Hi In Mu Tr 5.12 4.96 112,557 5/6/2010
DKI Ms Strd Saturn 24.15 22.95 11,170 5/6/2010
DKL Mssaturns Ford 24.39 22.9 21,800 5/6/2010
DON Midcap Dividend 50.8 42 46,897 5/6/2010
DRR Vectors Double 58.5 51.76 256,702 5/6/2010
DTG Dollar Thrifty 52.05 46.65 2,104,775 5/6/2010
DTN Dividend Ex-Fin 59.38 0.13 232,506 5/6/2010
DTPI Diamond Managem 9.07 7.77 363,586 5/6/2010
DTV Directv 37.64 31 23,345,484 5/6/2010
EDAC Edac Technologi 5.38 4.85 58,473 5/6/2010
EGO Eldorado Gold 16.35 15.34 12,682,012 5/6/2010
EIHI Eastern Insuran 11.22 10.15 51,351 5/6/2010
ELR SPDR DJ Large 75 0.14 30,481 5/6/2010
EPS Earnings 500 42.47 38.73 22,497 5/6/2010
EUO Ultrashort Euro 24.02 23.16 4,365,207 5/6/2010
EVN Eaton Vance Mun 13.07 10.96 249,358 5/6/2010
EWW MSCI Mexico Inv 61.6 46 8,627,709 5/6/2010
EXR Extra Space Sto 15.99 14.65 2,038,621 5/6/2010
FARO Faro Technologi 29.4 24.32 325,111 5/6/2010
FCH-A Felcor Lodg Pr 20.4 19.5 340,250 5/6/2010
FCH-C Felcor Lodging 20.34 19.9 249,039 5/6/2010
FEX Large Cap Core 33 0.1 246,306 5/6/2010
FIS Fidelity Nat 30.78 25.74 36,279,907 5/6/2010
FISV Fiserv Inc. 55.27 50 10,787,854 5/6/2010
FLO Flowers Foods 27.04 25.59 1,716,103 5/6/2010
FNX Mid Cap Core 57.67 0.1 215,940 5/6/2010
FTA Large Cap Value 54.83 0.14 84,279 5/6/2010
FTC Large Cap Gr 60.77 0.14 68,768 5/6/2010
FXG Consumer Staple 20 15.32 30,521 5/6/2010
FXN Energy Alphadex 25.56 0.1 350,230 5/6/2010
FXO Financials Alph 15.8 0.1 241,790 5/6/2010
FYX Small Cap Core 53.27 0.13 128,775 5/6/2010
GRI Cohen & Steers 34.29 23.35 20,655 5/6/2010
GRNB Green Bankshare 15.04 9.25 112,944 5/6/2010
HHH Internet Holdrs 156.42 0.01 958,540 5/6/2010
HI Hillenbrand Inc 25.35 23.44 419,904 5/6/2010
HTH-A Hilltop Hldgs 26.58 25.3 15,148 5/6/2010
HTRN Healthtronics 4.83 4.8 20,581,805 5/6/2010
IDSA Industrial Serv 22.89 18.1 234,552 5/6/2010
IDU DJ US Utilities 76.24 65.92 137,598 5/6/2010
IEF 7-10 Year Treas 93.06 91.1 909,141 5/6/2010
IEI 3-7 Year Treasu 169.69 112.24 183,509 5/6/2010
IFSIA Interface Inc. 13.95 11.22 513,407 5/6/2010
IGV S&P North Amer 84.04 0.1 169,707 5/6/2010
IHE DJ US Pharmaceu 93 0.1 77,654 5/6/2010
IHI DJ US Medical 61 0.1 521,328 5/6/2010
INHX Inhibitex Inc. 2.85 2.56 440,133 5/6/2010
IPCC Infinity Proper 48.7 45.26 74,596 5/6/2010
IPE SPDR Capital 52.76 52.28 45,080 5/6/2010
IPG Interpublic Gro 19.5 7.43 11,374,381 5/6/2010
IPK SPDR S&P Intl 30.01 20.01 10,763 5/6/2010
IQN Ms Ny Qu Mun 13.99 13.88 37,850 5/6/2010
ISI S&P 1500 Index 55.56 0.13 78,793 5/6/2010
ISLN Isilon Systems 14.69 9 1,115,534 5/6/2010
ITE SPDR Capital 59 57.77 18,367 5/6/2010
ITR SPDR Cap Interm 32.76 32.35 36,225 5/6/2010
IWB Russell 1000 77.78 1.05 5,364,049 5/6/2010
IWR Russell Midcap 102.71 0.13 1,744,164 5/6/2010
IWW Russell 3000 139.98 0.1 133,631 5/6/2010
IWX Russell Top 200 50.8 24.38 55,573 5/6/2010
IYC DJ US Consumer 154.73 56.88 296,062 5/6/2010
JKHY Jack Henry & 26.5 25.14 1,831,694 5/6/2010
KEI Keithley Instru 9.89 8.9 216,234 5/6/2010
KID Kid Brands Inc 10.5 9.67 223,270 5/6/2010
KRA Kraton Performa 20.36 18.28 1,112,307 5/6/2010
KRS SHORT KBW REGIO 70.63 61.48 146,710 5/6/2010
KW Kennedy-Wilson 11.69 10.01 45,652 5/6/2010
LEI Lucas Energy 2.75 1.99 2,180,490 5/6/2010
MDD SPDR S&P Intl 29.54 0.14 11,043 5/6/2010
MGA Magna Intl Cl A 76.46 65.61 8,269,488 5/6/2010
MHR Magnum Hunter 5.22 3.4 2,234,614 5/6/2010
MIC Macquarie Infst 17.05 14.51 1,208,021 5/6/2010
MMM 3M Company 90.52 67.98 9,338,563 5/6/2010
MNDO Mind C.T.I. Ltd 2.5 2.06 892,177 5/6/2010
MNE Blackrock Muni 13.07 12.76 27,846 5/6/2010
MOFG Midwestone Fina 14.5 14.2 55,377 5/6/2010
MOL Citigroup 10.1 9.83 17,900 5/6/2010
MPA Blackrock Muniy 14.18 13.95 22,974 5/6/2010
MTN Vail Resorts 49 40.54 503,626 5/6/2010
MTS Montgomery St 16.45 15.43 16,415 5/6/2010
MTSC Mts Systems Cor 31.66 25.5 79,575 5/6/2010
MUC Blackrock Munih 13.49 13.14 143,601 5/6/2010
MUH Blackrock Munih 14.78 14.6 24,560 5/6/2010
MUS Blackrock Munih 13.8 13.1 65,771 5/6/2010
MWIV Mwi Veterinary 45.25 42.34 151,180 5/6/2010
MYI Blackrock Muniy 13.33 13 137,109 5/6/2010
MYJ Blackrock Muniy 14.61 14.28 55,598 5/6/2010
MYM Blackrock Muniy 12.93 12.63 30,964 5/6/2010
NGD New Gold Inc 6.1 5.51 11,139,960 5/6/2010
NIO Nuveen Ins Muni 14.07 13.68 269,996 5/6/2010
NKO Nuveen Ins Ny 14.08 13.85 14,562 5/6/2010
NMD Nuveen Municipa 12.86 9.62 274,854 5/6/2010
NPO Enpro Industrie 32.96 28.92 295,783 5/6/2010
NPT Nuveen Premium 12.88 12.6 97,449 5/6/2010
NQJ Nuveen N J Inv 13.7 13.45 33,017 5/6/2010
NQP Nuveen Pa Inv 13.75 13.44 30,877 5/6/2010
NSIT Insight Enterpr 16.91 14.31 1,033,849 5/6/2010
NUC Nuveen Cal Qual 14.54 14.12 20,949 5/6/2010
NVN Nuveen Ny Sel 14.24 14.05 29,998 5/6/2010
NVX Nuveen Ca Div 14.77 13.75 93,856 5/6/2010
NY Nyse 100 Index 63 34.83 27,392 5/6/2010
NYC Nyse Composite 71.43 0.14 49,055 5/6/2010
ODC Oil Dri Cp Of 21.34 20.14 16,186 5/6/2010
OICO O. I. Corporati 9.25 8.1 18,419 5/6/2010
PBH Prestige Brand 9.99 9.61 823,046 5/6/2010
PBS Dynamic Media 14.21 0.01 434,564 5/6/2010
PCEF Cef Income Comp 28.5 18.22 466,612 5/6/2010
PFM Dividend Achiev 14.26 0.1 198,872 5/6/2010
PGTI Pgt Inc 3.7 3 212,035 5/6/2010
PHYS Sprott Physical 11.86 11.08 1,868,590 5/6/2010
PIQ Dynamic Magniqu 24.08 14.12 433,010 5/6/2010
PLW 1-30 Laddered 28.38 27.47 42,651 5/6/2010
PNK Pinnacle Entert 14.57 11.9 1,624,423 5/6/2010
PNQI Nasdaq Internet 29.57 9 74,102 5/6/2010
PPO Polypore Intern 19.89 17.79 1,867,027 5/6/2010
PRX Pharmacutical 29 26.04 927,262 5/6/2010
PSA-X Public Stg Dep 23.52 23 15,139 5/6/2010
PVTBP Privatebancorp 26.5 25 32,155 5/6/2010
PWZ Insured Califor 23.94 23.86 13,499 5/6/2010
PXE Dynamic Energy 37.81 15.9 67,356 5/6/2010
QCRH Qcr Holdings 14.4 12.3 104,427 5/6/2010
QQEW Nasdaq-100 Equa 33.24 6.29 278,733 5/6/2010
QTEC Nasdaq-100-Tech 30.2 10.37 510,855 5/6/2010
RENT Rentrak Corpora 22.9 22.36 44,087 5/6/2010
RTH Retail Holdrs 108.28 95.75 4,393,400 5/6/2010
RWR SPDR DJ Reit 60.25 48.5 996,047 5/6/2010
RWW Revenueshares 35.47 25.1 44,120 5/6/2010
SAM Boston Beer Co 63.17 0.01 422,332 5/6/2010
SCHB Schwab U.S. Bro 77.16 22.2 634,920 5/6/2010
SCHX Schwab U.S. Lar 30 0.1 454,979 5/6/2010
SCX Starrett L S 12.56 11.7 21,768 5/6/2010
SDOW Ultrapro Short 116 0.12 224,460 5/6/2010
SFK Ultrashort Russ 69.8 0.14 39,657 5/6/2010
SMA Symmetry Medica 12.05 11.05 449,173 5/6/2010
SMTS Somanetics Corp 21.96 18.7 111,414 5/6/2010
SNI Scripps Network 47 42.83 1,804,414 5/6/2010
SOXS Semicondct Bear 44.99 28 57,120 5/6/2010
SRLS Seracare Life 5.49 4.83 114,000 5/6/2010
SRTY Ultrapro Short 111.08 0.14 427,036 5/6/2010
SYUT Synutra Interna 24.5 23 43,922 5/6/2010
TFI SPDR Capital 22.89 22.67 256,163 5/6/2010
TICC Ticc Capital 7.8 7.2 485,732 5/6/2010
TIP Tips Bond 107.66 105.87 1,648,626 5/6/2010
TLH 10-20 Year Trea 113.37 110.49 15,814 5/6/2010
TLT 20+ Year Treas 100 93.78 19,587,402 5/6/2010
TPCG Tpc Group Inc 17.25 14.76 34,835 5/6/2010
TRE Tanzanian Royal 4.88 4.54 686,792 5/6/2010
TRI Thomson Reuters 38.1 35.29 646,897 5/6/2010
TYD 10 Yr Trsy Bull 59.13 48 14,572 5/6/2010
UBT Ultra 20+ Year 83.94 76.67 69,130 5/6/2010
UPI Uroplasty Inc 5.25 4.25 825,760 5/6/2010
VCLT Long-Term Corp 77.61 75.94 11,052 5/6/2010
VCSH Short-Term Corp 76.7 76.4 291,527 5/6/2010
VGSH Short-Term Govt 75.2 60.24 14,049 5/6/2010
VTIV Inventiv Health 25.3 22 1,233,968 5/6/2010
VTN Van Kampn Inv 14.83 14.19 26,112 5/6/2010
VXZ S&P 500 Vix Mid 398.99 77.3 1,310,982 5/6/2010
VYM High Dividend 41.41 0.08 459,954 5/6/2010
WEL Boots & Coots 2.98 2.94 5,953,064 5/6/2010
WINA Winmark Corpora 28.5 27 16,505 5/6/2010
WIW Western/Claymr 12.62 12.43 172,431 5/6/2010
WPC Wp Carey & Co 31 28.4 85,981 5/6/2010
WPI Watson Pharmace 43.76 40.75 1,758,254 5/6/2010
WSBC Wesbanco Inc. 19.94 17.29 90,036 5/6/2010
XLFS FINANCIALS S 33.96 11.73 22,158 5/6/2010
ZROZ 25+ Yr Zero Cpn 78.77 74.13 13,950 5/6/2010
 
5/7/2010
Name High Low Volume Time
Assoc Est Rlty 25.35 25.24 19,200 5/7/2010
Biodel Inc. 6.14 4.97 1,153,600 5/7/2010
Central Fd Cda 15.39 14.83 2,192,600 5/7/2010
Collectors Univ 14.67 13.02 67,200 5/7/2010
Dtf Tax-Free 15.25 15.13 14,100 5/7/2010
Diamond Managem 9.24 8.25 294,200 5/7/2010
Edac Technologi 5.5 5.05 48,600 5/7/2010
Forward Industr 4.15 3.67 144,200 5/7/2010
First South Ban 14.49 12.04 16,200 5/7/2010
Golub Capital 15 14.5 117,900 5/7/2010
Central Gold 49.4 48.01 86,700 5/7/2010
Helios Strtgic 6 5 48,300 5/7/2010
Western Asset 16.66 16.42 24,000 5/7/2010
Dsw Gbl Hi Inc 7.7 7.12 42,700 5/7/2010
Lsb Corporation 14.5 12.31 29,200 5/7/2010
Massmutual Cp 27.24 26.02 19,900 5/7/2010
M F S Spec Val 8.69 7.1 179,000 5/7/2010
Midwestone Fina 14.5 14 24,300 5/7/2010
Blackrock Munia 13.17 12.37 52,100 5/7/2010
Blackrock Muniv 15.65 14.43 35,300 5/7/2010
Mwi Veterinary 45.25 43.94 97,100 5/7/2010
Blackrock Muniy 14.62 14.41 20,400 5/7/2010
Nuveen Div Adv 14.21 13.74 61,800 5/7/2010
Nuveen Build 20.1 20 59,100 5/7/2010
Nuveen Maryland 14.63 13.74 12,100 5/7/2010
Annaly Capital 26.41 24.6 52,300 5/7/2010
Nuveen Inv Qual 14.43 14 78,300 5/7/2010
Sprott Physical 12.51 11.6 2,530,800 5/7/2010
Polypore Intern 21.16 19.1 1,471,800 5/7/2010
Pimco Ca Mun 10.12 9.74 55,200 5/7/2010
Insured New Yor 23.52 23.37 14,000 5/7/2010
Raymond James 20 16.86 226,400 5/7/2010
Bank Of America 11.62 11.38 17,200 5/7/2010
Stanley Inc 37.15 36.7 4,196,200 5/7/2010
SPDR Capital 22.9 22.8 130,900 5/7/2010
Hanover Insuran 46.39 43.05 1,776,500 5/7/2010
10-20 Year Trea 113.54 111.78 145,600 5/7/2010
Van Kampn Inv 14.84 14.62 14,000 5/7/2010

5/10/2010
Sym Name High Low Volume Time
AFB Alliancebernste 14.17 13.89 79,171 5/10/2010
AIZ Assurant Inc 37.1 36 1,923,245 5/10/2010
ALG Alamo Gp Inc 25.33 22.99 140,119 5/10/2010
ALXA Alexza Pharmace 3.55 3.41 105,803 5/10/2010
ATT AT&T 26.6 26.3 183,523 5/10/2010
BAC-H Bank Amer Corp 25.98 24.78 563,600 5/10/2010
BAC.B Bank Of America 4.94 3.89 1,095,784 5/10/2010
BHK Blackrock Core 12.65 12.31 92,072 5/10/2010
BIO Bio Rad Labs 125.01 96.56 151,581 5/10/2010
BIOD Biodel Inc. 6.25 5.42 980,560 5/10/2010
BKT Blackrock Incom 6.61 6.49 192,624 5/10/2010
CDZI Cadiz Inc. 14.46 13.84 83,330 5/10/2010
CECE Ceco Environmen 5.64 5 104,554 5/10/2010
CEF Central Fd Cda 15.5 15.02 3,294,033 5/10/2010
CLFC Center Financia 7.05 6.65 275,627 5/10/2010
CPB Campbell Soup 36.28 35.34 1,914,722 5/10/2010
CPII Cpi Internation 16.01 15.38 490,209 5/10/2010
CUL Merrill Lynch 14.5 14.39 13,490 5/10/2010
CUR Neuralstem Inc 3.25 2.96 915,934 5/10/2010
CXE Mfs Hi In Mu Tr 5.21 5.05 49,696 5/10/2010
DRE-J Duke Rlty Dep 22.27 21.61 15,397 5/10/2010
DSV SPDR DJ Small 69.95 63.12 44,621 5/10/2010
DTV Directv 38.44 36.87 23,915,967 5/10/2010
EDAC Edac Technologi 6.19 5.3 130,361 5/10/2010
EGBN Eagle Bancorp 13.15 12.83 92,767 5/10/2010
EGO Eldorado Gold 16.45 15.77 9,905,204 5/10/2010
ENH-A Endurance Spec 25.75 24.03 63,411 5/10/2010
EOT Eaton Vance Nat 21.25 20.4 123,753 5/10/2010
EXR Extra Space Sto 16.32 15.64 1,449,482 5/10/2010
FFHS First Franklin 16.49 10.74 168,370 5/10/2010
FLO Flowers Foods 27.58 26.12 516,635 5/10/2010
FMC F M C Cp 65.8 63.86 1,591,266 5/10/2010
FORD Forward Industr 4.31 3.88 285,389 5/10/2010
GEP Ge Cap Pines 25.29 25.1 14,253 5/10/2010
GKM Gmac Llc 7.25 22.5 20.3 66,514 5/10/2010
GNET Global Traffic 6.39 5.96 52,286 5/10/2010
GSBC Great Southern 24.99 24.4 35,223 5/10/2010
GTU Central Gold 49.85 48.65 66,407 5/10/2010
HGRD Health Grades 7.89 6.88 284,496 5/10/2010
HPT-B Hospitality Pr 25.98 25.17 15,587 5/10/2010
ICE Intercntntlexch 123.56 118.46 1,623,907 5/10/2010
IFSIA Interface Inc. 13.98 12.76 874,246 5/10/2010
INDY S&P India Nifty 28 26.15 50,903 5/10/2010
IPHS Innophos Holdin 30.87 29.6 412,941 5/10/2010
IYJ DJ US Industria 67.28 58.47 574,444 5/10/2010
JDD Nuveen Di Div 11.5 10.35 145,187 5/10/2010
JHI John Hancock 22.28 19.94 34,147 5/10/2010
JOBS 51Job Inc. 21 19.25 178,999 5/10/2010
JSM Slm Corp Sr Nt 19.26 16.76 31,020 5/10/2010
KW Kennedy-Wilson 11.7 11 45,000 5/10/2010
LIA Liberty Acq Hgd 10.26 9.98 405,643 5/10/2010
LMAT Lemaitre Vascul 5.5 5.01 21,456 5/10/2010
MFV M F S Spec Val 9 8 110,917 5/10/2010
MJI Blackrock Muniy 14.88 14.74 25,413 5/10/2010
MUI Blackrock Muni 14.28 14.15 110,940 5/10/2010
MWIV Mwi Veterinary 45.75 44.25 129,143 5/10/2010
MYF Blackrock Muniy 13.71 13.5 98,908 5/10/2010
NBB Nuveen Build 20.14 20.02 35,461 5/10/2010
NHI Natl Health Inv 45.12 36 206,319 5/10/2010
NIO Nuveen Ins Muni 14.1 13.93 198,053 5/10/2010
NMY Nuveen Md Prem 15.34 14.59 46,885 5/10/2010
NNBR Nn Inc. 7.5 6.59 89,406 5/10/2010
NPI Nuveen Prem Inc 13.92 13.6 142,724 5/10/2010
NPT Nuveen Premium 13 12.68 114,203 5/10/2010
NPY Nuveen Pa Prem 13.14 13.08 33,290 5/10/2010
NQJ Nuveen N J Inv 13.97 13.56 60,679 5/10/2010
NTX Nuveen Tx Qlty 16.7 16.2 15,230 5/10/2010
NWSA News Corporatio 17 14.25 41,282,311 5/10/2010
NYV Nuveen New York 15.78 14.84 16,458 5/10/2010
ODC Oil Dri Cp Of 21.99 20.09 17,300 5/10/2010
PBTH Modigene Inc 5.99 5.55 334,718 5/10/2010
PHYS Sprott Physical 12.76 11.89 2,198,302 5/10/2010
PNG Paa Natural Gas 24 22.85 157,979 5/10/2010
PPS Post Properties 28.63 27.35 1,682,817 5/10/2010
PTI Patni Computer 26.74 25.45 94,085 5/10/2010
PZA Insured Nationa 25.14 23.88 198,880 5/10/2010
RENT Rentrak Corpora 23.69 22.75 80,139 5/10/2010
RLH Red Lion Hotels 8.08 6.44 198,928 5/10/2010
ROAC Rock Of Ages 4.16 4.08 74,354 5/10/2010
RUBO Rubio'S Restaur 8.6 8.23 281,375 5/10/2010
RXI S&P Global Cons 50.24 46.42 14,341 5/10/2010
SCJ MSCI Japan Smal 48.96 43.74 19,282 5/10/2010
SGL Strategic Globa 11.32 10.56 104,082 5/10/2010
SHO Sunstone Hotel 13.47 11.61 1,258,498 5/10/2010
SSS Sovran Storage 40.09 38.98 225,921 5/10/2010
STD-E Santander Pr 28.72 26.11 221,200 5/10/2010
STST Argon St Inc. 27.86 24.04 1,785,913 5/10/2010
SUI Sun Communities 30.17 29.3 472,041 5/10/2010
SYPR Sypris Solution 4.72 4.06 74,081 5/10/2010
TACT Transact Techno 7.9 7.45 33,807 5/10/2010
TRI Thomson Reuters 38.25 36.22 534,311 5/10/2010
TTPA Trintech Group 5.95 5.51 55,287 5/10/2010
UBA Urstadt Biddle 17.5 16.75 241,599 5/10/2010
UBP Urstadt Biddle 15.67 14.47 14,650 5/10/2010
UPV Ultra Msci Euro 46.42 26.73 23,847 5/10/2010
UXG U S Gold Corp 3.68 3.31 1,307,927 5/10/2010
VCI Valassis Commun 34.31 32 2,675,948 5/10/2010
VGM Van Kampen Inv 14.46 14.17 88,439 5/10/2010
VNV Viacom Inc 6 25.2 24.5 54,435 5/10/2010
VOT Mid-Cap Growth 56.84 51.36 102,504 5/10/2010
VTR Ventas Inc 49.35 47.33 4,067,399 5/10/2010
WIA Western Asset 13.03 12.71 77,910 5/10/2010
WSTG Wayside Technol 10.12 9.75 23,066 5/10/2010

5/11/2010
Sym Name High Low Volume Time
ACTG Acacia Research 15.27 14.51 547,208 5/11/2010
AEC-B Assoc Est Rlty 25.41 25.33 16,907 5/11/2010
AEY Addvantage Tech 3.48 2.95 263,977 5/11/2010
ALG Alamo Gp Inc 25.59 24.03 96,662 5/11/2010
ALXA Alexza Pharmace 3.62 3.31 279,146 5/11/2010
ANV Allied Nevada 21.8 19.01 2,682,640 5/11/2010
ARM Arvinmeritor 16.43 14.9 5,688,663 5/11/2010
ATRO Astronics Corpo 17.62 16.7 49,804 5/11/2010
AXTI Axt Inc 4.79 4.07 767,987 5/11/2010
BEE-A Strategic Hotel 22.19 19.5 40,815 5/11/2010
BEE-B Strategic Hotel 22.15 19.5 57,629 5/11/2010
BEE-C Strategic H&R 22.27 19.5 54,746 5/11/2010
BIN Iesi-Bfc Ltd 20.4 19.91 177,311 5/11/2010
BNA Blackrock Inc 9.66 9.5 195,362 5/11/2010
BNY Blackrock Ny 16.9 14.75 123,325 5/11/2010
BOKF Bok Financial 56.12 54.66 130,978 5/11/2010
CASH Meta Financial 34.09 28.51 27,924 5/11/2010
CBB Cincinnati Bell 3.71 3.42 1,351,605 5/11/2010
CDZI Cadiz Inc. 14.88 13.99 72,050 5/11/2010
CIR Circor Intl Inc 36.4 33.62 185,677 5/11/2010
CLCT Collectors Univ 14.89 14.25 103,205 5/11/2010
CPY C P I Corp 30.38 28.35 233,558 5/11/2010
CRUS Cirrus Logic 14.09 12.71 17,514,096 5/11/2010
CUR Neuralstem Inc 3.29 2.9 619,234 5/11/2010
CXG Cnx Gas Corp 38.32 38.14 2,375,693 5/11/2010
DBP DB Precious Met 42.38 41.78 164,305 5/11/2010
DCT Dct Industrial 5.71 5.39 3,592,634 5/11/2010
DDRX Diedrich Coffee 35.9 34.98 505,535 5/11/2010
DFT Dupont Fabros 24.25 23.01 756,586 5/11/2010
DGL DB Gold 44.07 43.41 177,605 5/11/2010
DGP DB Gold Double 33.18 32.2 3,405,211 5/11/2010
DPS Dr Pepper Snapp 37.45 36.02 4,444,743 5/11/2010
DTPI Diamond Managem 9.5 8.93 332,922 5/11/2010
DTV Directv 38.55 37.25 15,995,577 5/11/2010
EBSB Meridian Inters 11.84 11.51 27,925 5/11/2010
ED Cons Edison Inc 45.34 44.54 1,823,118 5/11/2010
EDAC Edac Technologi 6.8 5.8 152,925 5/11/2010
EGBN Eagle Bancorp 13.45 13.04 36,235 5/11/2010
EGO Eldorado Gold 17.85 16.62 15,089,552 5/11/2010
EIHI Eastern Insuran 11.32 10.8 22,101 5/11/2010
ERIE Erie Indemnity 47.9 45.06 297,123 5/11/2010
ESK Citigroup- 11.95 10.68 46,623 5/11/2010
EVVV Ev3 Inc. 19.92 18.75 1,150,587 5/11/2010
FFIC Flushing Financ 14.82 14.25 131,251 5/11/2010
FISI Financial Insti 17.65 16.45 65,610 5/11/2010
GDXJ Vectors Junior 30.28 28.64 4,541,097 5/11/2010
GE-A General Electri 26.85 25.6 11,627 5/11/2010
GG Goldcorp Inc 46.83 44.53 21,615,830 5/11/2010
GLD SPDR Gold Share 120.87 118.97 40,238,260 5/11/2010
GOLD Randgold Resour 90.76 84.74 2,829,155 5/11/2010
GRC Gorman Rupp Co 30.2 29 40,294 5/11/2010
GSBC Great Southern 25.33 24.58 39,927 5/11/2010
GSS Golden Star Res 4.62 4.26 10,373,102 5/11/2010
GTU Central Gold 50.49 49.55 91,515 5/11/2010
HAS Hasbro Inc 42.19 40.35 4,131,386 5/11/2010
HCP Hcp Inc. 34.21 33.14 4,359,796 5/11/2010
HHS Harte Hanks Inc 14.71 13.97 255,440 5/11/2010
HMSY Hms Holdings 56.26 53.24 290,331 5/11/2010
HWK Hawk Cp Cl A 24.47 23.2 31,224 5/11/2010
IAU Comex Gold Trus 120.93 119.08 422,630 5/11/2010
ICE Intercntntlexch 124.85 120.25 1,893,277 5/11/2010
IDU DJ US Utilities 76.28 72.04 125,942 5/11/2010
IF Indonesia Fund 11.59 10.57 52,551 5/11/2010
IIN Intricon Corp 4.75 4.21 13,629 5/11/2010
IPXL Impax Laborator 20.08 18.1 2,609,352 5/11/2010
ISBC Investors Banco 14.4 13.65 274,589 5/11/2010
KEI Keithley Instru 10 9.55 245,462 5/11/2010
KTF Dsw Mun Inc Tr 12.4 12.22 95,909 5/11/2010
LM Legg Mason Inc 34.48 31.74 9,335,832 5/11/2010
MEDQ Medquist Inc. 9.97 9.16 40,676 5/11/2010
MFB Maidenform Bran 25.31 23.7 1,378,422 5/11/2010
MHE Mass Health And 13.61 13.02 23,097 5/11/2010
MHN Blackrock Munih 14.56 14.33 97,288 5/11/2010
MIG Meadowbrook Ins 8.66 8.21 363,212 5/11/2010
MJI Blackrock Muniy 14.88 14.76 24,386 5/11/2010
MO Altria Group 21.74 21.37 22,317,385 5/11/2010
MRTN Marten Transpor 22.57 21.72 102,236 5/11/2010
MTB M&T Bank Corp 90 86.81 1,229,819 5/11/2010
MVF Blackrock Muniv 9.7 9.52 82,766 5/11/2010
MWIV Mwi Veterinary 47.1 44.38 79,088 5/11/2010
MYJ Blackrock Muniy 14.62 14.57 26,906 5/11/2010
MYM Blackrock Muniy 12.93 12.87 17,313 5/11/2010
NAV Navistar Intl 55.2 49.79 4,018,493 5/11/2010
NBS Neostem Inc. 3.23 2.61 958,821 5/11/2010
NC Nacco Inds Cl A 101.44 88.79 104,784 5/11/2010
NEM Newmont Min Cp 59.06 56.37 20,155,797 5/11/2010
NEWS Newstar Financi 8.11 7.75 132,843 5/11/2010
NGD New Gold Inc 6.23 5.95 5,937,253 5/11/2010
NPY Nuveen Pa Prem 13.19 13.08 29,022 5/11/2010
NQP Nuveen Pa Inv 13.79 13.61 23,250 5/11/2010
NXTM Nxstage Medical 13.55 12.81 215,935 5/11/2010
NZ Netezza Corpora 14.26 13.18 692,691 5/11/2010
OC Owens Corning 36 34.52 1,524,741 5/11/2010
OPEN Opentable Inc. 40.5 38.03 246,616 5/11/2010
PACR Pacer Internati 8.08 7.05 1,682,217 5/11/2010
PBTH Modigene Inc 6.15 5.86 295,821 5/11/2010
PEP Pepsico Inc 67 66.02 7,666,130 5/11/2010
PMACA Pma Capital Cor 7.53 7.15 139,608 5/11/2010
PMD Psychemedics 8.29 7.85 20,268 5/11/2010
RCMT Rcm Technologie 4.25 4.04 54,403 5/11/2010
RENT Rentrak Corpora 24.68 23.07 77,780 5/11/2010
RGDX Response Geneti 3.25 2.35 341,095 5/11/2010
RTL Ftse Nareit Ret 27.31 25.29 42,678 5/11/2010
RURL Rural/Metro Cor 7.45 7.1 144,649 5/11/2010
SA Seabridge Gold 36.29 32.57 1,409,031 5/11/2010
SBH Sally Beauty 10.36 9.52 1,238,510 5/11/2010
SGOL Etfs Physical 123.19 121.31 283,626 5/11/2010
SHW Sherwin William 80.49 78.41 1,191,244 5/11/2010
SLW Silver Wheaton 20.96 19.78 13,661,307 5/11/2010
SNHY Sun Hydraulics 32 28 383,584 5/11/2010
SNI Scripps Network 47.29 45.61 1,423,375 5/11/2010
SO Southern Co 35.1 34.57 5,470,229 5/11/2010
SPAN Span-America 19.5 18.61 23,753 5/11/2010
SPB Spectrum Brands 31.6 26.5 55,457 5/11/2010
STEL Stellarone Corp 15.77 14.77 138,205 5/11/2010
STFC State Auto Fina 19.35 18.25 131,877 5/11/2010
SUI Sun Communities 30.71 29.49 269,110 5/11/2010
SVM Silvercorp Meta 8.6 8.14 2,977,218 5/11/2010
SYPR Sypris Solution 4.97 4.5 24,383 5/11/2010
SYUT Synutra Interna 24.99 23.2 126,805 5/11/2010
TESS Tessco Technolo 27.95 26.28 19,898 5/11/2010
TGH Textainer Group 24.66 22.65 111,720 5/11/2010
TICC Ticc Capital 8.02 7.62 207,280 5/11/2010
TRE Tanzanian Royal 4.9 4.72 495,704 5/11/2010
TRI Thomson Reuters 38.74 37.49 611,202 5/11/2010
TTPA Trintech Group 6.49 6 260,338 5/11/2010
UBA Urstadt Biddle 17.56 17.19 123,366 5/11/2010
UIL Uil Hldgs Cp 29.92 28.8 257,007 5/11/2010
UNFI United Natural 32.21 30.37 245,509 5/11/2010
USPH U.S. Physical 19.38 17.97 82,879 5/11/2010
UXG U S Gold Corp 3.98 3.71 2,695,273 5/11/2010
VASC Vascular Soluti 10.96 9.89 138,502 5/11/2010
VCI Valassis Commun 36.09 33.25 1,844,012 5/11/2010
VMM Del Inv Minn 13 12.7 30,717 5/11/2010
VTIV Inventiv Health 25.33 25.04 970,757 5/11/2010
VTR Ventas Inc 49.6 48.28 2,938,054 5/11/2010
WES Western Gas Par 23.67 22.03 157,081 5/11/2010
ZIOP Ziopharm Oncolo 6.3 5.77 447,823 5/11/2010

5/12/2010
Ranking  |  Company (Ticker)  |  Year-to-Date Performance
1 Wabash National Corporation (NYSE:WNC) 461.4%
2 Applied Energetics, Inc. (NASDAQ:AERG) 408.6%
3 SMTC Corporation (USA) (NASDAQ:SMTX) 352.3%
4 Aspect Medical Systems, Inc. (NASDAQ:ASPM) 259.8%
5 Inhibitex, Inc. (NASDAQ:INHX) 204.4%
6 Pacer International, Inc. (NASDAQ:PACR) 185.8%
7 CPI Corp. (NYSE:CPY) 159.9%
8 Ocean Bio-Chem, Inc. (NASDAQ:OBCI) 158.0%
9 inTEST Corporation (NASDAQ:INTT) 142.8%
10 Southern Connecticut Bancorp Inc. (AMEX:SSE) 134.1%
11 TPC Group, Inc. (NASDAQ:TPCG) 132.0%
12 Southwest Bancorp, Inc. (NASDAQ:OKSB) 132.0%
13 TransGlobe Energy Corporation (USA) (NASDAQ:TGA) 127.0%
14 Keithley Instruments, Inc. (NYSE:KEI) 120.0%
15 NPS Pharmaceuticals, Inc. (NASDAQ:NPSP) 117.4%
16 Commercial Vehicle Group, Inc. (NASDAQ:CVGI) 114.7%
17 NewStar Financial, Inc. (NASDAQ:NEWS) 111.2%
18 NACCO Industries, Inc. (NYSE:NC) 110.7%
19 Cirrus Logic, Inc. (NASDAQ:CRUS) 109.8%
20 Astronics Corporation (NASDAQ:ATRO) 107.6%
21 Forward Industries, Inc. (NASDAQ:FORD) 107.2%
22 Valassis Communications, Inc. (NYSE:VCI) 96.0%
23 Coinstar, Inc. (NASDAQ:CSTR) 94.4%
24 Polypore International, Inc. (NYSE:PPO) 91.8%
25 Baidu, Inc.(ADR) (NASDAQ:BIDU) 90.2%
26 Neostem Inc. (AMEX:NBS) 87.1%
27 Covenant Transportation Group, Inc. (NASDAQ:CVTI) 86.9%
28 Ariad Pharmaceuticals, Inc. (NASDAQ:ARIA) 86.4%
29 West Bancorporation, Inc. (NASDAQ:WTBA) 82.2%
30 Neuralstem, Inc. (AMEX:CUR) 79.9%
31 IntriCon Corporation (NASDAQ:IIN) 78.0%
32 Marvel Entertainment, Inc. (NYSE:MVL) 75.9%
33 TESSCO Technologies, Inc. (NASDAQ:TESS) 75.3%
34 Caliper Life Sciences Inc. (NASDAQ:CALP) 74.8%
35 WSFS Financial Corporation (NASDAQ:WSFS) 73.9%
36 New Gold Inc. (USA) (AMEX:NGD) 73.4%
37 Acacia Research Corporation (NASDAQ:ACTG) 73.3%
38 MidWestOne Financial Group, Inc. (NASDAQ:MOFG) 73.2%
39 CompX International Inc. (NYSE:CIX) 70.4%
40 Summer Infant, Inc. (NASDAQ:SUMR) 69.0%
41 P.A.M. Transportation Services, Inc. (NASDAQ:PTSI) 68.6%
42 U.S. Gold Corporation (NYSE:UXG) 68.2%
43 Interface, Inc. (NASDAQ:IFSIA) 67.8%
44 LAPORTE BANCORP, INC. (NASDAQ:LPSB) 66.8%
45 NxStage Medical, Inc. (NASDAQ:NXTM) 66.4%
46 CBL & Associates Properties, Inc. (NYSE:CBL) 66.1%
47 OpenTable Inc (NASDAQ:OPEN) 64.9%
48 Akorn, Inc. (NASDAQ:AKRX) 64.8%
49 ImClone Systems Incorporated (NASDAQ:IMCL) 62.8%
50 Marine Products Corp. (NYSE:MPX) 62.3%
51 West Marine, Inc. (NASDAQ:WMAR) 61.9%
52 Thermadyne Holdings Corp. (NASDAQ:THMD) 61.8%
53 WesBanco, Inc. (NASDAQ:WSBC) 61.6%
54 Perrigo Company (NASDAQ:PRGO) 61.6%
55 Alexza Pharmaceuticals, Inc. (NASDAQ:ALXA) 61.3%
56 X-Rite, Incorporated (NASDAQ:XRIT) 60.6%
57 Delta Apparel, Inc. (AMEX:DLA) 59.9%
58 StellarOne Corp. (NASDAQ:STEL) 59.6%
59 Ameris Bancorp (NASDAQ:ABCB) 58.9%
60 Primus Guaranty, Ltd. (NYSE:PRS) 57.4%
61 Brasil Telecom Participacoes SA (ADR) (NYSE:BRP) 57.2%
62 SunTrust Banks, Inc. (NYSE:STI) 57.0%
63 Financial Institutions, Inc (NASDAQ:FISI) 57.0%
64 Sun Communities, Inc. (NYSE:SUI) 56.9%
65 Virtus Investment Partners, Inc. (NASDAQ:VRTS) 55.9%
66 Newtek Business Services, Inc (NASDAQ:NEWT) 55.1%
67 OfficeMax Incorporated (NYSE:OMX) 54.4%
68 DG FastChannel Inc. (NASDAQ:DGIT) 54.2%
69 Kraton Performance Polymers Inc (NYSE:KRA) 54.1%
70 Center Financial Corporation (NASDAQ:CLFC) 53.3%
71 Trinity Biotech plc (ADR) (NASDAQ:TRIB) 53.0%
72 Maidenform Brands, Inc. (NYSE:MFB) 52.4%
73 Golden Star Resources Ltd. (USA) (AMEX:GSS) 51.3%
74 Alamo Group, Inc. (NYSE:ALG) 51.0%
75 Clayton Williams Energy, Inc. (NASDAQ:CWEI) 50.4%
76 Seabridge Gold, Inc. (USA) (AMEX:SA) 49.9%
77 Spreadtrum Communications, Inc. (NASDAQ:SPRD) 49.6%
78 The Connecticut Bank and Trust Company (NASDAQ:CTBC) 49.4%
79 ArvinMeritor, Inc. (NYSE:ARM) 49.3%
80 ev3 Inc. (NASDAQ:EVVV) 49.3%
81 Netezza Corporation (NYSE:NZ) 49.2%
82 Metabolix, Inc. (NASDAQ:MBLX) 48.6%
83 Perfumania Holdings, Inc. (NASDAQ:PERF) 47.9%
84 Impax Laboratories, Inc. (NASDAQ:IPXL) 47.9%
85 Textainer Group Holdings Limited (NYSE:TGH) 47.8%
86 AXT, Inc. (NASDAQ:AXTI) 46.5%
87 Family Dollar Stores, Inc. (NYSE:FDO) 46.1%
88 MedQuist Inc. (NASDAQ:MEDQ) 46.0%
89 Cascade Corporation (NYSE:CASC) 46.0%
90 Rentrak Corporation (NASDAQ:RENT) 45.1%
91 Hooker Furniture Corporation (NASDAQ:HOFT) 45.0%
92 Navistar International Corporation (NYSE:NAV) 44.9%
93 Heartland Financial USA, Inc. (NASDAQ:HTLF) 44.8%
94 Allied Nevada Gold Corp. (AMEX:ANV) 44.2%
95 First South Bancorp, Inc. (NASDAQ:FSBK) 44.1%
96 The Corporate Executive Board Company (NASDAQ:EXBD) 43.6%
97 Radiant Systems, Inc. (NASDAQ:RADS) 43.6%
98 Sapiens International Corporation N.V. (NASDAQ:SPNS) 42.9%
99 Tanzanian Royalty Exploration Corp. (US) (AMEX:TRE) 42.7%
100 Equity Residential (NYSE:EQR) 42.4%
101 Hawk Corporation (AMEX:HWK) 42.4%
102 Oil-Dri Corporation of America (NYSE:ODC) 41.9%
103 Owens Corning (NYSE:OC) 41.1%
104 City National Corporation (NYSE:CYN) 40.6%
105 BB&T Corporation (NYSE:BBT) 40.4%
106 Meridian Interstate Bancorp, Inc. (NASDAQ:EBSB) 39.7%
107 Sally Beauty Holdings, Inc. (NYSE:SBH) 39.6%
108 Silver Wheaton Corp. (USA) (NYSE:SLW) 39.5%
109 Crystallex International Corp. (USA) (AMEX:KRY) 39.5%
110 Adams Golf, Inc. (NASDAQ:ADGF) 39.0%
111 Harte-Hanks, Inc. (NYSE:HHS) 38.6%
112 F5 Networks, Inc. (NASDAQ:FFIV) 37.5%
113 MarineMax, Inc. (NYSE:HZO) 37.1%
114 Gartner, Inc. (NYSE:IT) 36.9%
115 Electro Scientific Industries, Inc. (NASDAQ:ESIO) 36.0%
116 Silvercorp Metals Inc. (USA) (NYSE:SVM) 35.8%
117 Apco Oil & Gas International Inc. (NASDAQ:APAGF) 35.8%
118 M&T Bank Corporation (NYSE:MTB) 35.6%
119 Cimarex Energy Co. (NYSE:XEC) 35.1%
120 Hillenbrand, Inc. (NYSE:HI) 35.0%
121 Innophos Holdings, Inc. (NASDAQ:IPHS) 34.9%
122 SL Green Realty Corp. (NYSE:SLG) 34.7%
123 Hawkins, Inc. (NASDAQ:HWKN) 34.6%
124 Dr Pepper Snapple Group Inc. (NYSE:DPS) 33.8%
125 MWI Veterinary Supply, Inc. (NASDAQ:MWIV) 33.5%
126 Alaska Air Group, Inc. (NYSE:ALK) 33.3%
127 Hexcel Corporation (NYSE:HXL) 33.1%
128 Mediware Info. Systems (NASDAQ:MEDW) 33.1%
129 USA Mobility, Inc. (NASDAQ:USMO) 32.6%
130 Hasbro, Inc. (NYSE:HAS) 32.3%
131 Tecumseh Products Company (NASDAQ:TECUA) 32.2%
132 Eastern Insurance Holdings, Inc. (NASDAQ:EIHI) 31.9%
133 UDR, Inc. (NYSE:UDR) 31.8%
134 Investors Bancorp, Inc. (NASDAQ:ISBC) 31.4%
135 BRE Properties, Inc. (NYSE:BRE) 31.0%
136 Vascular Solutions, Inc. (NASDAQ:VASC) 30.9%
137 Flushing Financial Corporation (NASDAQ:FFIC) 30.6%
138 Electro Rent Corporation (NASDAQ:ELRC) 30.5%
139 Sherwin-Williams Company (NYSE:SHW) 30.5%
140 PetSmart, Inc. (NASDAQ:PETM) 30.2%
141 Eagle Bancorp, Inc. (NASDAQ:EGBN) 30.1%
142 Bryn Mawr Bank Corp. (NASDAQ:BMTC) 29.9%
143 Marten Transport, Ltd (NASDAQ:MRTN) 29.9%
144 Diamond Mgt. & Technology Consultants In (NASDAQ:DTPI) 29.9%
145 Patni Computer Systems Limited (ADR) (NYSE:PTI) 29.5%
146 Accelrys, Inc. (NASDAQ:ACCL) 29.5%
147 Sybase, Inc. (NYSE:SY) 29.4%
148 Cycle Country Accessories Corp. (AMEX:ATC) 28.1%
149 St. Mary Land & Exploration Co. (NYSE:SM) 28.1%
150 IESI BFC Ltd (NYSE:BIN) 28.1%
151 Waste Services, Inc. (NASDAQ:WSII) 27.9%
152 Epoch Holding Corp (NASDAQ:EPHC) 27.1%
153 Liquidity Services, Inc. (NASDAQ:LQDT) 26.6%
154 Eldorado Gold Corporation (USA) (NYSE:EGO) 26.5%
155 Assurant, Inc. (NYSE:AIZ) 26.1%
156 Jacksonville Bancorp Inc. (NASDAQ:JAXB) 26.0%
157 Ticketmaster Entertainment, Inc. (NASDAQ:TKTM) 26.0%
158 Tibco Software Inc. (NASDAQ:TIBX) 25.1%
159 Cadiz Inc. (NASDAQ:CDZI) 25.0%
160 1st Source Corporation (NASDAQ:SRCE) 25.0%
161 Newmont Mining Corporation (NYSE:NEM) 24.1%
162 ViewPoint Financial Group (NASDAQ:VPFG) 23.3%
163 Nortech Systems Incorporated (NASDAQ:NSYS) 22.8%
164 U-Store-It Trust (NYSE:YSI) 22.7%
165 United Natural Foods, Inc. (NASDAQ:UNFI) 22.3%
166 Angeion Corporation (NASDAQ:ANGN) 22.3%
167 AmerisourceBergen Corp. (NYSE:ABC) 21.9%
168 Expeditors International of Washington (NASDAQ:EXPD) 21.9%
169 iRobot Corporation (NASDAQ:IRBT) 21.9%
170 Coffee Holding Co., Inc. (NASDAQ:JVA) 21.8%
171 Camden Property Trust (NYSE:CPT) 21.6%
172 OYO Geospace Corporation (NASDAQ:OYOG) 21.2%
173 American Italian Pasta Company (NASDAQ:AIPC) 21.1%
174 Starbucks Corporation (NASDAQ:SBUX) 20.8%
175 Alliance Data Systems Corporation (NYSE:ADS) 20.7%
176 Thomson Reuters Corporation (USA) (NYSE:TRI) 20.6%
177 Express Scripts, Inc. (NASDAQ:ESRX) 20.5%
178 UMH Properties, Inc (AMEX:UMH) 20.4%
179 Sun Hydraulics Corporation (NASDAQ:SNHY) 20.4%
180 Great Southern Bancorp, Inc. (NASDAQ:GSBC) 20.3%
181 Meadowbrook Insurance Group, Inc. (NYSE:MIG) 20.3%
182 Natus Medical, Inc. (NASDAQ:BABY) 20.2%
183 PMA Capital Corporation (NASDAQ:PMACA) 19.7%
184 Universal Display Corporation (NASDAQ:PANL) 19.4%
185 Rollins, Inc. (NYSE:ROL) 18.9%
186 Psychemedics Corp. (NASDAQ:PMD) 18.8%
187 CGI Group Inc. (USA) (NYSE:GIB) 18.7%
188 Cynosure, Inc. (NASDAQ:CYNO) 18.4%
189 LogMeIn, Inc. (NASDAQ:LOGM) 18.1%
190 Sara Lee Corp. (NYSE:SLE) 17.8%
191 Quanex Building Products Corporation (NYSE:NX) 17.8%
192 Duke Realty Corporation (NYSE:DRE) 17.7%
193 Goldcorp Inc. (USA) (NYSE:GG) 17.5%
194 Span-America Medical Systems, Inc. (NASDAQ:SPAN) 17.4%
195 Healthcare Realty Trust Incorporated (NYSE:HR) 17.3%
196 CTS Corporation (NYSE:CTS) 17.2%
197 Pan American Silver Corp. (USA) (NASDAQ:PAAS) 17.1%
198 Monro Muffler Brake, Inc. (NASDAQ:MNRO) 17.0%
199 Wainwright Bank & Trust (NASDAQ:WAIN) 16.7%
200 Danaher Corporation (NYSE:DHR) 16.3%
201 Dionex Corporation (NASDAQ:DNEX) 15.7%
202 Scripps Networks Interactive, Inc. (NYSE:SNI) 15.6%
203 HMS Holdings Corp. (NASDAQ:HMSY) 15.5%
204 China Biologic Products Inc (NASDAQ:CBPO) 15.5%
205 iShares Silver Trust (ETF) (NYSE:SLV) 15.4%
206 Urstadt Biddle Properties Inc. (NYSE:UBA) 15.4%
207 Central Gold-Trust (AMEX:GTU) 14.8%
208 Randgold Resources Ltd. (ADR) (NASDAQ:GOLD) 14.7%
209 Southwest Gas Corporation (NYSE:SWX) 14.7%
210 Bancorp Rhode Island, Inc. (NASDAQ:BARI) 14.6%
211 Alliance Financial Corporation (NASDAQ:ALNC) 14.2%
212 Herley Industries, Inc. (NASDAQ:HRLY) 14.0%
213 LaBarge, Inc. (AMEX:LB) 14.0%
214 American Medical Systems Holdings, Inc. (NASDAQ:AMMD) 13.5%
215 The Providence Service Corporation (NASDAQ:PRSC) 13.3%
216 SPDR Gold Trust (ETF) (NYSE:GLD) 13.1%
217 iShares COMEX Gold Trust (ETF) (NYSE:IAU) 13.1%
218 TransAct Technologies Incorporated (NASDAQ:TACT) 12.7%
219 Sovran Self Storage, Inc. (NYSE:SSS) 12.6%
220 Greene County Bancorp (NASDAQ:GCBC) 12.5%
221 TF Financial Corporation (NASDAQ:THRD) 12.0%
222 First American Corporation (NYSE:FAF) 12.0%
223 Synalloy Corporation (NASDAQ:SYNL) 11.3%
224 Ingersoll-Rand PLC (NYSE:IR) 10.8%
225 McKesson Corporation (NYSE:MCK) 10.5%
226 Altria Group, Inc. (NYSE:MO) 10.4%
227 PepsiCo, Inc. (NYSE:PEP) 10.1%
228 ASA Limited (NYSE:ASA) 9.9%
229 The Gorman-Rupp Company (AMEX:GRC) 9.6%
230 Globecomm Systems, Inc. (NASDAQ:GCOM) 9.2%
231 First Opportunity Fund, Inc. (NYSE:FOFI) 9.0%
232 Cincinnati Bell Inc. (NYSE:CBB) 8.4%
233 UIL Holdings Corporation (NYSE:UIL) 7.7%
234 Golar LNG Limited (USA) (NASDAQ:GLNG) 7.7%
235 Raven Industries, Inc. (NASDAQ:RAVN) 7.6%
236 Virtual Radiologic Corporation (NASDAQ:VRAD) 6.8%
237 State Auto Financial (NASDAQ:STFC) 6.8%
238 Middlesex Water Company (NASDAQ:MSEX) 4.8%
239 The Laclede Group, Inc. (NYSE:LG) 4.8%
240 Northrim BanCorp, Inc. (NASDAQ:NRIM) 4.2%
241 Diedrich Coffee, Inc. (NASDAQ:DDRX) 1.4%
242 ZiLOG, Inc. (NASDAQ:ZILG) 1.4%
243 Affymax, Inc. (NASDAQ:AFFY) 0.4%
244 Golden Cycle Gold Corporation (NASDAQ:GCGC) 0.0%
245 Life Sciences Research, Inc. (NYSE:LSR) 0.0%
246 Stakool, Inc. (NASDAQ:STKO) 0.0%
247 Sprott Physical Gold Trust (NYSE:PHYS) N/A
248 Solar Capital Ltd. (NASDAQ:SLRC) N/A

Web design by Free Website Templates