SUNDAY, DECEMBER 19, 2010 52 Week Hi Lo Stock


Continued from previous page Sales


45.12 36.12 DomRescs 1.83 4.3 14 153386 42.62 41.52 42.57 +.95 16.35 11.01 DmRsBW 1.16e 7.4 14 811 15.73 15.37 15.69 +.17 84.99 46.24 Domtar grs 1.00 1.3 8 34808 84.99 75.50 76.16 -7.52 u59.42 37.24 Donldson .52f .9 25 12601 59.44 57.75 59.09 +.95 23.20 14.87 DonlleyRR 1.04 5.9 12 96245 17.85 17.19 17.53 -.20 7.19 1.08 DoralFncl 58.86 40.22 Dover


70.14 44.23 DolbyLab 33.73 21.30 DollarGen 57.99 31.33 DllrTree s


u49.65 31.65 DuPont 1.64 3.3 15 324082 49.88 48.54 49.86 +1.24 28.19 15.73 DuPFabros .48 2.4 87 70194 22.34 19.85 20.10 -2.00 18.60 15.47 DukeEngy .98 5.5 12 282823 17.75 17.48 17.74 +.21 84.95 65.34 DunBrad 1.40 1.7 16 12078 81.57 79.25 81.56 +2.50 19.90 11.15 ETrade rs 31.64 19.06 eBay


u22.89 16.44 EMC Cp 54.16 35.10 ENI


114.95 85.42 EOG Res .62 .7 46 91182 92.50 89.76 91.67 +.92 47.43 32.23 EQT Corp .88 2.0 29 52807 44.06 43.00 44.05 +1.00 u14.49 9.90 EagleBncp 6.08 3.91 EagleBulk


36.08 25.60 EatnVan .72f 2.3 22 46743 31.69 30.69 31.23 -.30 16.84 13.14 EV TxAd 1.29 7.9 q 10661 16.37 16.06 16.33 +.05 13.23 9.21 EVTxMGlo 1.14 11.4 q 121670 10.52 9.99 10.01 -.47 52.46 40.66 Ecolab


2.32 2.3 20 74912 101.26 98.28100.04 +1.13


51.92 23.47 Ecopetrol .97e 2.4 ... 16304 44.43 40.95 40.95 -2.82 38.99 30.37 EdisonInt 1.28f 3.3 10 116665 38.74 37.69 38.68 +.50 u82 41.81 EdwLfSci s


.70f 1.4 23 107717 50.13 48.10 50.07 +2.26


14.08 9.55 ElPasoCp .04 .3 10 238929 13.68 13.19 13.20 -.25 35.74 23.35 ElPasoPpl 1.64f 4.9 18 32154 33.70 31.34 33.70 +.97 8.24 4.25 Elan


... 50 94935 85.19 71.24 84.75 +13.46


25.90 15.25 EAndinA .95e 4.0 ... 272 25.10 23.86 23.86 -.87 31.75 18.87 EAndinB 1.04e 3.4 ... 2046 31.75 30.52 30.55 +.03 31.43 19.93 Embraer .64e 2.1 ... 37085 30.16 29.19 29.77 +.49 u22.27 12.36 EmergBio


20.23 11.39 EldorGld g .05 ... 48 251692 18.59 17.65 18.08 +.15 20.24 14.06 ElectArts


... dd 87378 6.07 5.72 6.00 +.25 ... dd 208753 15.93 15.41 15.91 +.09


u58.71 41.10 EmersonEl1.38f 2.4 22 185998 58.74 57.55 58.33 +.69 58.42 42.47 EElChile 1.41e 2.5 ... 3776 57.72 56.63 57.34 -.22 63.39 38.02 EnbrEPtrs 4.11 6.7 22 15278 61.51 59.79 61.07 +.17 57.84 42.57 Enbridge 1.96f ... ... 12897 55.71 54.15 55.00 +.47 35.63 26.02 EnCana g .80 2.9 15 112332 29.19 27.73 27.93 -.60 38.20 19.19 EndoPhrm


... 24 20385 22.82 19.65 22.63 +2.88


40.46 27.25 EngyTEq 2.16 5.8 33 13442 39.62 36.90 37.24 -2.23 52.00 40.06 EngyTsfr 3.58 7.3 34 43772 51.15 48.66 48.82 -1.98 30.70 13.76 Enerpls g 2.16 ... 40 34845 29.49 28.19 29.37 +.29 25.42 17.50 Enersis .61e 2.5 ... 18113 24.36 23.67 24.31 +.55 u52.65 33.33 ENSCO 1.40 2.6 12 81611 53.18 50.67 52.91 +2.85 84.44 68.65 Entergy 3.32 4.7 10 100517 71.05 69.73 70.51 +.14 44.32 29.05 EntPrPt 2.33f 5.8 20 79723 41.15 39.26 39.85 -.85 13.64 2.26 EntreM rs 9.15 4.23 EqualEn g


36.63 27.64 Equifax .64f 1.8 16 32488 35.87 34.80 35.85 +.49 110.57 69.42 Equinix


... dd 7196 5.63 4.73 5.30 -.14 ... ... 2522 5.83 5.47 5.58 -.12


20.00 14.58 EqtyOne .88 5.1 66 50771 17.32 16.66 17.15 +.41 52.64 31.40 EqtyRsd 1.47e 3.0 cc 101669 51.72 49.15 49.83 -1.27 12.39 8.94 EricsnTel .28e 2.5 ... 219066 11.38 10.60 11.27 +.65 64.12 37.48 ErieInd 2.06f 3.3 21 2647 64.12 62.87 63.17 -.60 117.12 76.35 EssexPT 4.13 3.7 99 13135 114.30 109.83110.17 -2.56 79.43 47.09 EsteeLdr .75f .9 30 63305 79.43 76.32 79.30 +1.21 89.11 68.71 EverestRe 1.92 2.3 10 15528 87.10 84.23 84.68 -1.13 22.52 13.25 ExcoRes .16 .8 10 113270 19.38 18.85 19.20 +.69 51.98 37.24 Exelon 2.10 5.1 13 295377 41.26 40.22 41.08 +1.04 29.85 18.30 Expedia .28 1.0 17 282735 27.60 25.46 26.83 -.61 57.15 32.36 ExpdIntl .40 .7 38 77900 57.03 55.29 55.35 -.77 u55 37.75 ExpScrip s


17.70 10.78 ExtraSpce .33e 1.9 41 67126 17.70 16.83 17.05 -.23 72.75 55.94 ExxonMbl 1.76 2.4 13 1122298 72.75 71.57 72.17 -.01


F


143.75 47.11 F5 Netwks 6.99 3.13 FBR Cap 33.35 24.00 FLIR Sys


82.03 50.75 FMC Corp .50 .6 21 27592 81.97 79.04 79.75 -1.65 90.80 46.16 FMC Tech


9.99 6.58 FNBCp PA .48 5.0 19 53732 9.99 9.54 9.55 -.23 48.33 30.78 FTI Cnslt


96.86 61.15 FactsetR .92 1.0 29 19979 96.86 91.01 93.00 -2.45 15.80 7.71 FairchldS


... 73 226836 143.75 129.59136.01 -7.08 ... dd 16670 4.04 3.69 3.80 -.20 ... 19 78437 28.54 27.10 28.45 +.48


51.81 27.15 FamilyDlr .62 1.3 19 69448 50.22 48.63 49.58 -.02 59.99 38.80 Fastenal .84f 1.4 36 46640 59.99 58.51 59.54 +.37 97.75 69.78 FedExCp .48 .5 21 155941 95.19 91.28 93.07 -.91 23.89 6.26 FedAgric .20 1.3 ... 5503 16.40 15.16 15.57 +.16 85.00 61.93 FedRlty 2.68 3.5 39 30778 77.26 74.66 75.65 -1.35 10.30 4.91 FedSignl .24 3.7 44 17299 6.61 6.29 6.55 +.14 8.99 3.36 FelCor


16.07 12.60 FidlNFin .72 5.2 10 70116 14.06 13.76 13.87 -.08 30.78 22.13 FidNatInfo .20 .7 19 133937 28.36 27.44 27.44 -.76 15.95 9.43 FifthThird .04 .3 cc 1034283 14.66 13.43 14.07 -.50 u31.96 19.82 FstCashFn 9.33 3.69 FstInRT


27.28 19.05 Ferrellgs 2.00 7.8 48 8968 26.23 25.38 25.66 -.49 24.46 13.67 FibriaCelu


... dd 28588 6.94 6.63 6.85 -.01 ... ... 87560 17.14 14.72 15.44 -1.29


14.88 11.23 FstNiagara .60f 4.4 21 102413 13.70 13.26 13.61 +.29 16.99 11.89 FstPotom .80 5.0 dd 26855 16.03 15.50 15.99 +.43 28.11 26.99 FstRepB n 153.30 98.71 FstSolar


119.83 81.35 Flowserve 1.16 1.0 16 24628 117.93 114.39116.12 +.05 u63.39 39.90 Fluor


58.05 39.74 FEMSA .64e 1.1 ... 23583 56.70 55.31 55.99 +.06 u19.74 9.62 FootLockr .60 3.0 1 113045 19.89 18.87 19.72 +.41 17.42 8.97 FordM


27.27 12.26 FocusMda d4.08 1.98 FstMarblhd


... 19 8708 32.02 30.61 32 +1.09 ... dd 55913 8.66 7.72 8.03 -.57 ... dd 16079 2.17 1.94 2 -.02


20.75 14.25 1stSrceCp .64f 3.2 17 2049 20.75 20.03 20.22 -.27 47.77 33.57 FirstEngy 2.20 6.1 13 205725 36.31 35.62 36.28 +.63 u60.56 44.80 Fiserv 8.38 4.86 Flextrn


.50 .8 26 86143 64.44 61.14 63.76 +1.52 ... cc 115714 22.99 20.83 21.92 -.77


52.58 36.25 FordC pfS 3.25 6.2 ... 8127 52.50 51.78 52.39 +.39 16.43 10.19 ForestCA 34.17 24.17 ForestLab 37.26 20.68 ForestOil


... 9 2395177 16.85 16.35 16.80 +.07 ... 30 34502 16.43 15.62 15.86 +.01


25.98 17.26 FranceTel 1.77e 8.4 ... 40093 21.65 20.95 21.09 -.10 125.00 84.00 FrankRes .88 .8 18 51500 118.54 113.16114.60 -3.46 117.40 56.71 FMCG 2.00a 1.8 14 437466 117.40 109.75113.71 +1.84 64.12 47.19 FresenM .81e 1.4 ... 3800 59.58 56.61 57.11 -1.79 53.11 36.31 FresM pr .84e 1.8 ...


u24.86 19.15 FDelMnt .20 .8 14 9130 25.08 24.24 25.08 +.65 9.52 6.96 FrontierCm .75 8.1 16 491969 9.49 9.24 9.25 -.12 17.46 11.04 FrontierOil


48.00 ...


38.85 24.98 Frontline 1.90e 7.6 11 46466 26.19 24.98 25.03 -.14 11.75 8.15 FultonFncl .12 1.2 18 60105 9.93 9.40 9.81 +.22


G


36.93 25.40 GATX 1.12 3.2 19 19261 36.67 34.55 34.62 -1.87 d6 3.21 GSE Sy 7.30 3.52 GTSI


... cc 1516 3.42 3.20 3.29 -.07 ... 8 1128 4.82 4.74 4.80 +.05


5.82 4.32 GabelliET .68f 12.1 q 23720 5.67 5.43 5.61 +.03 18.24 10.04 Gafisa s .14e 1.0 ... 128222 14.26 13.03 13.55 -.15 29.80 21.88 Gallaghr 1.28 4.3 23 30495 29.80 29.30 29.47 +.10 25.75 17.12 GameStop


71.26 37.04 GardDenv .20 .3 24 23119 71.26 68.74 68.74 -.56 40.47 26.11 Garmin 1.50f 4.7 10 105405 32.43 29.93 31.76 +1.53 33.78 17.06 Gartner d26.49 14.20 GencoShip


79.00 55.46 GenDynam 1.68 2.4 11 114834 70.50 68.53 70.28 +.72 19.70 13.75 GenElec .56f 3.2 19 3308681 17.90 17.37 17.70 -.02 16.50 13.30 GenGrPr n


... 36 15454 33.60 32.41 33.54 +1.15 ... 3 61660 15.39 14.14 14.24 -.92


d8.82 3.20 GenMarit .04m 1.3 dd 128747 3.65 3.08 3.18 -.43 38.98 33.11 GenMills s 1.12 3.1 15 298482 36.78 35.81 36.38 +.68 35.99 33.07 GenMot n 6.21 3.35 GenOn En


18.71 13.22 Genpact .18 1.2 27 27703 15.25 14.69 15.12 +.17 30.28 16.54 Gentex .44 1.5 31 73150 29.66 28.87 29.24 +.20 51.44 36.94 GenuPrt 1.64 3.2 18 41311 51.39 50.46 51.12 +.57 3.35 .43 GenVec h 19.36 10.26 Genworth 73.23 45.39 Genzyme


17.99 11.49 Gerdau .32e 2.4 ... 401350 14.19 13.16 13.58 +.04 6.67 4.37 GeronCp 32.73 21.40 Gildan 49.50 31.73 GileadSci


... ... 743295 34.05 33.19 34.00 +.19 ... dd 506109 3.68 3.49 3.66 +.08


... dd 28172 .50 .45 .50 +.04 ... 20 192026 13.34 12.72 12.84 -.21 ... dd 126664 71.00 69.23 69.79 -.03


54.52 34.61 GlobPay .08 .2 19 29050 44.91 43.43 44.72 +.62 18.66 10.53 GolLinhas .40e 2.7 ... 56947 15.69 14.72 14.87 -.51 18.53 10.88 GoldFLtd .16e .9 4 215810 18.53 17.38 17.75 -.04 48.94 32.84 Goldcrp g .36 .8 dd 330622 46.95 44.17 44.45 -1.62 186.41129.50 GoldmanS 1.40 .9 9 235648 170.92 163.12164.04 -4.43 87.57 60.10 Goodrich 1.16f 1.3 21 40642 87.57 85.39 86.78 +1.29 16.39 9.10 Goodyear 630.85433.63 Google 36.03 19.63 vjGrace


... 42 233620 11.90 11.19 11.64 +.29 ... 24 104411 603.00 587.67590.80 -1.41 ... 14 19123 36.03 35.10 35.72 +.08


136.92 96.14 Graingr 2.16 1.6 21 22231 136.92 133.34136.19 +2.52 20.29 16.63 GtPlainEn .83 4.3 12 37995 19.47 19.10 19.32 +.05 14.78 9.80 GtChina .01e ... q 8521 13.15 12.55 12.81 -.09 38.86 21.57 GreenMtC s


u25.22 17.05 GpTelevisa .52e 2.1 ... 125215 25.47 24.63 25.30 +.84 51.53 30.54 Guess .80f 1.6 17 46098 49.90 46.66 49.48 +1.45


H


29.03 23.85 HCC Ins .58 2.0 10 26484 29.03 28.44 28.46 -.33 38.05 26.70 HCP Inc 1.86 5.4 53 516752 34.75 31.87 34.74 +2.38 191.43109.85 HDFC Bk .81e .5 ... 17488 168.71 152.25164.42 -2.66 59.69 43.25 HSBC 1.70e 3.3 ... 101049 53.10 50.63 51.01 -1.59 41.73 21.10 Hallibrtn .36 .9 24 578294 41.73 39.25 39.89 -.33 d3.74 .45 HampRB h


18.00 13.53 HancBkTh .91e 5.6 q 3153 16.60 16.10 16.36 -.18 31.45 20.95 Hanesbrds u21.68 13.01 HangrOrth


... dd 35470 .76 .42 .42 -.07 ... 14 45354 26.59 25.17 25.46 -.93


36.13 21.26 HarleyD .40 1.2 dd 74697 34.55 33.39 34.50 +.91 53.36 28.10 Harman


30.46 18.81 HartfdFn .20 .8 9 261585 26.28 25.40 26.17 +.43 50.17 30.20 Hasbro 1.00 2.0 18 48318 49.95 48.37 49.44 -.21 4.85 .68 HaupgDig


52.06 38.42 HltCrREIT 2.76 6.1 53 127640 45.86 44.07 45.11 -.43 25.24 19.61 HlthcrRlty 1.20 5.9 cc 27821 20.78 20.06 20.38 -.20 11.40 4.27 HeclaM u50.67


49.13 32.34 HelmPayne .24 .5 34 48011 49.00 47.63 48.74 +1.00 62.63 50.24 HSchein


71.29 37.06 Herbalife 1.00 1.5 16 21105 69.38 68.01 68.43 -.59 52.10 35.05 Hershey 1.28 2.7 22 67309 48.56 46.98 48.30 +.90 15.60 8.36 Hertz 76.37 48.70 Hess


54.75 37.32 HewlettP .32 .8 11 988328 42.19 41.00 41.96 -.58 19.53 9.86 Hexcel


37.03 26.62 HomeDp .95 2.7 19 651224 35.27 34.34 35.10 +.70 56.93 42.56 HomeProp 2.32 4.3 74 15741 55.33 53.22 54.34 -.36 u38.50 28.33 Honda


53.42 36.68 HonwllIntl 1.33f 2.5 20 311456 53.42 51.35 52.99 +1.01 51.77 37.40 Hormel 1.02f 2.0 17 30936 51.77 50.80 51.55 +.90 60.49 47.41 Hospira


... ... 13271 38.53 37.67 38.48 +.94


28.32 18.99 HospPT 1.80 8.1 25 43552 22.41 21.50 22.19 -.07 17.38 10.30 HostHotls .04 .2 dd 332575 17.38 16.64 17.25 +.06 8.05 3.40 HovnanE


... dd 66364 4.43 4.04 4.21 -.17 ... 22 59795 57.49 55.15 57.44 +1.17


16.42 13.20 NFJDvInt .60 3.7 q 16650 16.34 16.04 16.15 -.14 46.32 30.00 NII Hldg d26.15 18.30 NRG Egy


... 24 133110 46.32 42.28 45.30 +3.28 ... 9 139836 19.19 18.22 18.67 -.03


32.57 18.15 NCI Inc 16.00 10.21 NCR Corp


35.38 26.25 HighwdPrp 1.70 5.6 43 50414 30.45 29.39 30.36 +.25 43.80 22.13 Hill-Rom .41 1.0 21 25054 42.50 40.95 41.30 -1.10 50.58 26.54 Hitachi 19.72 13.22 Hologic


... ... 1691 50.14 48.84 49.15 +.03 ... dd 192340 18.49 17.21 18.38 +.80


... 27 41407 18.24 17.12 17.80 -.21


... 42 331000 14.68 13.57 14.26 +.34 .40 .5 10 147804 75.91 72.57 75.44 +1.02


... 18 35401 62.13 58.77 62.09 +2.19 40 Heinz


... cc 724890 11.30 10.27 10.60 -.08 1.80 3.5 18 126128 50.77 49.59 50.75 +.89


18.16 9.56 Haverty .10e ... 24 3853 13.78 12.74 13.64 +.35 6.84 2.63 Headwatrs


... dd 4710 2.83 2.50 2.71 +.03 ... dd 26994 4.86 4.43 4.84 +.24


.82 3.0 23 40019 27.67 27.25 27.61 +.22


47.99 40.27 HanoverIns 1.00 2.1 15 11978 47.99 46.79 47.08 -.18 54.75 24.01 HansenNat


... 17 18506 21.69 20.81 21.50 +.56 ... 23 73060 53.36 48.28 52.75 +3.68 ... 49 28219 48.61 46.31 47.80 -.57


12.96 8.73 HarmonyG .07e .6 ... 83392 12.96 12.04 12.34 -.02 54.50 40.24 HarrisCorp 1.00 2.2 10 35766 46.70 45.71 46.40 +.23 35.31 19.89 Harsco


... 68 197994 34.28 31.21 31.84 -1.97


14.06 4.25 GladstnCap .84 7.1 15 5015 12.17 11.65 11.91 +.13 19.50 12.60 GladstnCm 1.50 8.0 cc 1260 18.86 18.50 18.68 +.04 8.00 4.42 GladstInv .48 6.3 12 3224 7.85 7.60 7.68 -.14 43.24 32.15 GlaxoSKln2.00e 5.1 ... 66875 40.09 39.34 39.51 -.13 9.00 2.58 GlimchRt .40 4.9 dd 38111 8.64 7.85 8.09 -.41 8.04 4.05 GloblInd


... dd 126329 4.98 4.75 4.98 +.11 .30 1.0 18 26737 30.53 29.11 29.63 +.09 ... 11 505265 37.90 36.76 37.19 -.42


... dd 47491 7.19 6.69 6.82 -.08 ... ... 633535 15.87 14.68 15.60 +.46


19.69 11.65 Gannett .16 1.0 6 228293 15.87 15.24 15.48 -.21 26.34 16.62 Gap


... 9 159522 22.36 21.30 21.67 -.57 .40 1.9 12 424989 21.70 20.87 21.19 -.29


... dd 72635 17.46 16.22 16.47 -.68


63.51 37.05 FortuneBr .76 1.2 28 54319 63.40 61.05 61.47 -1.54 74.34 31.31 Fossil Inc 35.01 20.33 FosterWhl


... 13 120800 33.71 32.46 32.71 +.03 ... 23 100364 37.26 35.15 36.37 +1.66


... 21 29478 74.24 70.88 71.32 -2.10 ... 15 132183 34.05 32.65 33.16 -.29


... ... 14622 28.06 27.00 28.06 +.65 ... 18 93839 140.73 131.39133.25 -4.95


... 19 48364 60.64 58.83 60.44 +1.22 ... 23 247925 7.90 7.48 7.66 -.21


... 29 65339 89.78 84.97 86.44 -1.37 ... 15 17883 36.44 35.36 35.76 -.23 ... 28 86104 15.69 14.89 15.18 -.13


... 28 194593 55.18 53.88 54.91 +.15 ... 82 55217 86.20 79.80 81.28 -3.55


49.94 40.25 Energen .52 1.1 12 23932 47.34 45.97 46.93 -.03 77.09 49.25 Energizer 12.75 3.76 EngyConv


... dd 96804 5.38 4.87 4.98 -.03


... 12 87034 36.75 34.74 34.81 -1.65 ... 13 35481 75.08 69.80 74.31 +3.49


34.47 22.42 DowChm .60 1.8 23 349004 34.47 33.58 33.95 -.12 40.24 26.38 DrPepSnap 1.00 2.6 18 107937 38.03 36.62 37.97 +.80 44.77 26.61 DrmWksA 30.58 20.77 DressBarn 42.58 28.98 DresserR 83.80 40.38 Dril-Quip


4.46 2.73 DoverDG .12 3.6 13 1137 3.45 3.36 3.36 -.06 2.40 1.21 DoverMot


... dd 1320 1.90 1.79 1.87 +.06


... 20 50028 31.10 29.22 29.73 -1.50 ... 13 44020 26.35 25.10 25.94 -.26 ... 25 25876 42.10 39.75 41.86 +1.11 ... 28 22065 83.49 76.28 77.22 -3.89


2.51e 5.8 ... 27280 44.58 42.69 43.02 -.10


... dd 142725 16.15 14.88 15.42 -.55 ... 15 618912 30.82 29.78 29.82 -.87 ... 29 1038960 23.11 22.42 22.96 +.71


34.99 21.16 EagleMat .40 1.5 47 13089 27.65 26.05 27.54 +.84 20.55 14.11 EstWstBcp .04 .2 78 146579 19.49 18.65 18.82 -.48 42.99 33.11 Eastgrp 2.08 4.9 59 10399 42.99 41.43 42.30 +.56 83.42 51.10 EastChm 1.88f 2.3 15 38017 82.07 79.72 80.25 -.92 101.79 60.83 Eaton


... 22 2501 14.50 13.38 14.35 +.75 ... 12 81375 5.24 4.94 5.02 -.06


... dd 27548 1.47 1.23 1.23 -.19 1.10 1.9 17 61419 58.86 57.05 57.36 -1.09


52 Week


Div Yld P/E 100s High Low Last Chg. ... 28 17226 68.44 65.47 67.75 +.41


... 18 73723 31.22 30.28 30.66 -.41 ... 20 76774 57.44 55.20 57.36 +.70


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


25.83 20.39 HuanPwr 1.23e 5.8 ... 6085 22.16 21.20 21.29 -.93 61.63 37.98 HubbelB 1.44 2.4 17 20198 61.63 60.39 60.94 +.29 14.75 11.34 HudsCity .60 4.8 11 278714 12.61 12.24 12.51 +.10 43.94 21.19 HughesCm 34.49 20.56 HumGen 61.33 41.96 Humana


40.72 29.45 HuntJB .48 1.2 28 99458 40.72 39.05 39.60 -.85 7.40 3.60 HuntBnk .04 .6 dd 3276058


... cc 12766 43.54 39.47 39.86 -3.59 ... dd 138335 24.20 23.56 23.85 -.16 ... 8 83352 57.80 54.24 55.36 -1.15


16.90 8.17 Huntsmn .40 2.6 21 152068 16.16 15.50 15.57 -.20 45.98 28.16 Hyatt


6.72 6.20 6.23 -.60 9.00 3.03 Hypercom


... 29 51396 9.00 8.58 8.66 -.08 I


20.25 13.00 IAMGld g .08f ... 37 139689 17.85 16.80 17.55 +.07 28.13 20.86 ICF Intl


6.34 5.06 INGPrRTr .31 5.1 q 35971 6.05 5.43 6.05 +.45 u63.04 50.41 iShUSIdx 1.00e 1.6 q 1204 63.08 62.37 63 +.25 63.89 47.45 ITC Hold 1.34 2.2 22 12779 62.77 61.00 61.67 +.75 57.99 42.05 ITT Corp 1.00 1.9 13 85717 53.24 49.69 51.70 +2.16 51.65 30.12 Icahn Ent 1.00 2.9 31 1052 34.13 33.18 34.09 +.30 u40.15 27.54 IDEX 52.72 40.33 ITW


58.22 32.68 ICICI Bk .53e 1.1 ... 85995 49.76 47.23 49.11 +.11 72.40 49.03 IdexxLabs 80.56 48.22 IHS Inc 11.45 6.78 ING


43.54 35.18 ImpOil gs .44 ... ... 16896 38.74 37.44 38.14 +.63 40.94 26.61 IndiaFd .09e .2 q 10197 37.87 36.63 37.26 +.16 43.80 30.33 IndoTel 1.26e 3.6 ... 14593 35.11 34.10 34.93 -.66 35.85 24.00 Indosat .76e 2.6 ... 329 31.55 28.62 28.90 -3.24 43.95 30.35 Inergy u44.94 22.10 Informat


66.59 27.15 Illumina 27.68 11.50 Imax Corp


.60 1.5 22 16311 40.29 39.19 39.96 +.44 1.36 2.6 16 155214 52.20 50.75 51.97 +.91 ... 91 85949 66.59 62.32 63.76 +.63 ... 35 28922 27.48 25.45 26.67 -.40


u73.61 49.55 InfosysT .90e .3 32 70737 73.93 69.88 73.76 +3.99 u46.51 30.12 IngerRd .28 .6 28 178357 47.35 44.17 47 +2.59 18.85 14.72 IngrmM


2.82 7.2 dd 27541 39.10 37.25 39.10 +.95 ... 60 49092 45.86 43.39 44.75 +.39


10.29 7.17 InlandRE .57 6.7 cc 43451 8.77 8.24 8.57 -.12 10.84 5.93 IntegralSy 13.93 4.26 ISSI


129.53 92.18 IntcntlEx


54.45 40.53 IntegrysE 2.72 5.5 29 75988 49.69 48.53 49.24 +.05 24.37 17.60 Intel


20.09 13.72 IntCtlHtl .42e 2.2 ... 16013 19.68 19.14 19.41 +.02 15.60 9.51 Intermec 147.53116.00 IBM


11.30 3.71 Intersectns .60 5.7 cc 1368 10.49 9.75 10.45 -.05 u49.49


56.10 39.28 IntFlav 1.08f 2.0 17 23652 56.10 54.92 55.10 -.67 21.94 13.65 IntlGame .24 1.4 23 201026 17.10 16.34 16.90 +.03 29.25 19.33 IntPap 30.74 17.50 IntlRectif 84.05 41.67 InterOil g 11.24 6.21 Interpublic


2.60 1.8 13 271048 146.01 144.15145.00 +.18


.50 1.9 52 249075 27.16 25.11 25.94 -.91 ... 17 22885 30.64 29.38 29.74 -.75 ... cc 29658 78.01 72.51 74.39 -2.79 ... 34 271329 11.24 10.83 10.83 -.28


393.92246.05 IntSurg 24.38 16.37 Invesco


29 Intuit


28.49 19.93 IronMtn .75f 3.0 cc 132367 25.37 23.78 25.32 +1.91 26.30 16.33 ItauUnibH .60e 2.6 ... 441102 23.18 22.50 22.89 +.04 30.03 12.15 IvanhM g


... dd 172620 25.92 23.70 24.64 +.70 J-K


u14.39 7.60 JDS Uniph 50.96 30.06 JCrew


50.68 34.39 JacobsEng 41.22 22.01 JHardie 35.11 25.50 Jarden


48.20 35.16 JPMorgCh .20 .5 11 1848331 41.99 39.53 39.67 -1.76 18.49 10.17 Jabil


... 18 87610 44.15 43.59 43.63 -.18 ... dd 235646 14.44 13.63 14.38 +.96


66.20 56.86 JohnJn 2.16 3.5 13 640251 63.16 61.56 62.54 +.63 40.15 25.56 JohnsnCtl .64f 1.7 18 215649 39.08 37.79 38.65 +.69 24.72 13.05 JonesGrp .20 1.3 dd 71760 15.89 15.48 15.85 +.25 89.75 54.13 JonesLL .20 .2 29 21818 85.00 80.30 84.11 +3.63 47.36 26.33 JosABnk s 87.11 42.45 JoyGlbl u36.85 22.25 JnprNtwk 29.71 18.26 K12


28.44 20.15 Jefferies .30 1.1 18 54587 26.81 25.71 26.66 +.54 7.60 4.64 JetBlue


54.50 37.06 KB FnclGp


20.13 9.43 KB Home .25 2.0 71 110570 12.82 12.26 12.78 +.16 31.42 17.30 KBR Inc .20 .7 15 54169 30.22 28.86 29.96 +.38 40.44 26.69 KLA Tnc 1.00 2.5 29 109826 40.03 38.79 39.83 +.35 22.81 16.63 KT Corp 50.07 29.52 KC Southn


... 14 24871 42.19 39.29 41.27 +.53 .70 .8 19 146894 87.11 79.71 85.55 +6.47 ... 43 202616 36.95 35.49 36.49 +.61 ... 50 6822 27.50 26.32 27.29 +.36 ... ... 16371 51.80 50.06 51.21 +1.64


29.47 21.59 KA MLP 1.92 6.6 q 14028 29.47 27.73 29.15 +.05 56.00 47.28 Kellogg 1.62 3.2 16 144208 51.38 49.78 51.23 +1.45 39.68 23.45 Kennamtl .48 1.3 34 37837 39.68 37.76 37.85 -.39 9.84 5.37 Keycorp .04 .5 dd 697329 8.48 8.00 8.42 +.04 67.24 58.25 KimbClk 2.64 4.2 13 118085 62.78 61.47 62.74 +1.04 18.40 12.17 Kimco .72f 4.3 58 202973 17.29 16.45 16.91 -.24 71.72 57.40 KindME 4.44f 6.4 35 38183 70.67 69.16 69.25 -1.27 65.07 50.67 KindMM 4.44t ... 81 20804 65.07 63.46 63.46 -.89 53.01 31.84 KineticC 14.25 7.18 KingPhrm


... ... 27862 21.47 20.77 21.00 +.22 ... 27 48914 49.48 47.05 48.02 -1.96


21.12 14.84 Kinross g .10 .5 28 443623 18.86 18.05 18.83 +.39 58.99 44.07 Kohls 4.84 2.71 KopinCp 18.20 10.43 KoreaElc 32.67 26.76 Kraft


24.14 19.08 Kroger .42f 1.9 13 545754 21.82 20.60 21.70 +1.05 51.08 37.35 Kubota 106.93 79.08 Kyocera


... ... 526 104.18 100.35101.98 -.78 L


97.81 66.11 L-3 Com 1.60 2.3 9 54159 71.87 69.43 70.44 -.95 32.23 15.60 LAN Air .46e 1.5 29 13744 31.45 30.87 31.06 +.29 21.59 13.75 LG Display 23.24 17.29 LKQ Corp 36.82 31.50 LPL Inv n 6.73 3.89 LSI Corp u88.70 69.49 LabCp


52.91 32.07 LamResrch 40.04 23.83 LamarAdv


28.22 18.91 LaSalleH .44 1.7 dd 37653 26.57 25.29 25.54 +.08 41.25 25.70 Lazard u96.72 u36.47


58 LearCorp


71.71 54.40 Landauer 2.20f 3.7 23 3047 64.26 59.36 60.25 -3.77 55.47 14.87 LVSands


... cc 2130333 46.45 41.70 45.38 +.03 .50 1.3 dd 43545 39.58 37.55 39.09 +.52


24 LeggMason .24f .7 25 82927 36.54 34.89 36.34 +1.26 ... ... 28363 100.71 92.87 99.12 +6.36


25.15 17.89 LeggPlat 1.08 4.6 20 80685 23.37 22.06 23.23 +1.32 28.65 18.80 LeucNatl .25 .9 50 34993 28.64 27.87 28.56 +.37 4.98 3.82 LbtyASE .29e 6.0 q 24371 4.94 4.77 4.83 +.01 40.86 20.11 LibGlobA 38.47 20.14 LibGlobC 16.80 10.04 LibtyMIntA 62.68 22.98 LibMCapA 69.15 46.04 LibStarzA


35.35 27.18 LibtProp 1.90 6.2 83 40203 30.87 29.95 30.64 +.18 56.78 41.10 LifeTech


... dd 56848 37.18 35.30 35.48 -1.31 ... ... 19811 35.29 33.65 33.66 -1.40 ... 17 121423 16.00 15.64 15.97 -.02 ... dd 21732 62.62 59.05 59.11 -2.66 ... 21 16375 69.15 66.29 66.66 -.17


... 20 124554 56.78 52.83 55.47 +2.71


38.08 32.02 LillyEli 1.96 5.6 8 404445 35.29 34.80 35.01 +.03 35.48 18.34 Limited .60a 1.9 17 153974 31.86 30.44 31.24 -.30 33.55 20.65 LincNat .20f .7 13 191228 28.71 27.68 28.43 +.29 u34.87 25.87 LinearTch .92 2.6 18 91310 34.94 34.20 34.92 +.30 37.50 21.42 LinnEngy 2.64f 7.3 88 56068 37.43 35.78 36.10 -.85 17.32 9.62 Liquidity 9.72 3.90 LizClaib 6.59 3.19 LoJack


87.19 67.68 LockhdM 3.00f 4.3 9 120143 70.42 68.38 70.07 +1.23 40.34 30.22 Loews 23.29 13.17 Logitech


116.26 68.86 Lubrizol 1.44 1.3 11 39872 110.01 103.89109.75 +4.04 u73.48 25.75 lululemn g


30.15 22.12 Luxottica .43e 1.5 ... 6800 29.31 28.62 29.16 +.38 32.46 14.86 LyonBas A


... 55 168297 73.85 67.25 73.29 +4.59


... ... 493370 32.46 30.72 31.87 +.77 M


96.15 62.11 M&T Bk 2.80 3.4 18 53746 85.93 81.11 82.75 -2.27 13.17 3.25 MBIA


7.47 3.91 MCG Cap .37e ... 90 19026 7.30 6.90 7.20 -.03 24.22 17.11 MDU Res .65f 3.2 16 38690 20.42 19.95 20.19 -.14 8.39 6.14 MFA Fncl .90f 11.0 9 201230 8.39 8.10 8.17 -.11 7.09 5.89 MIN h .57 9.0 q 33318 6.39 6.11 6.36 +.07 7.23 5.96 MMT .66 9.9 q 15934 6.84 6.52 6.66 -.12 13.80 4.95 MGIC


... dd 155829 10.59 9.79 9.84 -.16


u65.30 42.65 MSC Ind .88a 1.3 28 10820 65.98 64 65.19 +.36 38.61 26.85 MSCI Inc


16.66 8.92 MGM Rsts


... dd 132340 10.06 9.38 10.01 +.14 ... dd 1316464 13.68 12.62 13.64 +.39


57.43 39.81 MagelMPtr 2.98f 5.6 19 16122 55.78 53.60 53.62 -1.78 52.42 24.10 MagnaI gs .72 1.4 15 88724 51.54 49.53 51.17 +.89 40.93 25.55 Makita .59e 1.5 ... 304 40.93 39.58 40.10 +1.18 51.83 34.69 ManTech


49.86 29.30 Macerich 2.00 4.4 52 80745 45.54 43.08 45.10 +.16 26.32 15.34 Macys


... 41 25783 37.85 36.37 37.63 +1.07 .20 .8 17 381269 26.17 24.87 25.89 +.45


... 12 10291 40.21 39.00 39.35 -.77


16.43 8.48 Manitowoc .08 .6 dd 127839 13.50 12.33 12.91 -.03 u63.84 39.94 ManpwI .74 1.1 42 38929 65.66 62.19 64.98 +1.77 20.79 10.60 Manulife g .52 ... ... 148608 17.04 16.24 16.77 +.08 36.43 27.64 MarathonO 1.00 2.8 12 231743 35.30 34.56 35.21 +.06 8.28 3.88 MarineP 392.55320.71 Markel


... cc 2060 7.05 6.00 6.16 -.79 ... 17 2310 381.87 362.95378.00 +15.32


100.33 71.50 MartMM 1.60 1.7 55 20338 95.00 90.65 93.74 +3.24 22.87 13.87 MarvellT 18.78 9.94 Masco


43.33 20.96 MarkWest 2.56 6.3 cc 14251 42.61 40.85 40.85 -1.15 42.23 25.63 MarIntA .35f .8 40 122136 42.19 40.74 41.65 -.31 27.28 20.21 MarshM .84f 3.1 22 135428 27.28 26.72 27.09 +.18 10.66 4.62 MarshIls .04 .6 dd 2295679 25.03 17.59 Martek 7.45 4.25 MStewrt


... 28 17486 23.13 22.08 23.02 +.53 ... 38 18049 4.85 4.52 4.60 +.01


7.01 5.67 6.85 +.95


54.80 25.85 MasseyEn .24 .5 dd 180273 52.35 49.60 51.14 -.78 269.88191.00 MasterCrd .60 .3 17 186285 260.72 215.00221.26-33.50 26.25 19.07 Mattel .83f 3.2 15 176144 26.25 25.04 25.66 +.19 24.89 15.67 MaximIntg .84 3.5 36 179275 24.82 23.66 23.83 -.78 u67.08 46.44 Maximus .48 .7 17 3597 67.44 65.45 67.44 +.93 u47.37 35.38 McCorm 1.12f 2.3 18 30658 47.75 46.20 47.71 +1.20 20.38 9.93 McDrmInt s


63.38 41.20 MeadJohn .90 1.4 31 76144 62.97 60.96 62.52 +.49 29.74 20.81 MeadWvco 1.00f 4.0 19 55632 26.11 24.87 25.18 -.59 31.79 17.17 Mechel


66.94 43.45 MedcoHlth 13.60 4.18 MediaGen


41.56 30.70 Merck 1.52 4.2 19 776974 36.99 35.70 36.48 +.87 u24.12 16.03 MeridBio .76 3.1 37 8693 24.28 23.35 24.20 +.40 25.44 15.19 Meritage


46.66 30.80 Medtrnic .90 2.4 12 448371 37.49 35.79 37.40 +1.46 7.13 3.26 MelcoCrwn 12.14 7.60 MentorGr 76.81 35.50 MercadoL


... 17 16828 67.20 64.82 67.19 +2.34 ... dd 320162 6.31 5.55 6.24 +.47


80.94 61.06 McDnlds 2.44f 3.2 17 336305 77.76 76.53 76.81 -.75 39.45 26.95 McGrwH .94 2.6 13 110712 36.62 35.96 36.30 +.32 71.49 57.23 McKesson .72 1.0 14 123844 69.62 67.03 68.81 +.72 47.44 29.53 McAfee


... 26 145337 47.02 46.29 46.37 -.60


... ... 145404 28.44 27.20 28.27 +1.27 ... 20 205436 64.13 61.51 62.15 -1.58 ... dd 8325 5.98 5.38 5.39 -.16


11.65 7.98 MedProp .80 7.9 50 97666 10.26 10.00 10.09 -.06 u67.19 44.83 Mednax


... cc 45519 12.07 11.75 12.00 +.01 ... 74 59250 73.88 66.14 70.05 +1.95


47.75 33.40 MetLife .74 1.7 12 357153 44.46 43.29 43.93 -.04 12.93 5.52 MetroPCS 159.07 93.43 MettlerT


... 14 16505 21.92 20.81 21.81 +.51 ... 20 192188 12.75 11.97 12.08 -.52


36.41 25.54 Microchp 1.38f 4.0 19 127257 35.35 34.04 34.10 -1.06 11.40 6.36 MicronT 46.78 26.17 MicrosSys


... 27 9021 159.07 152.84157.45 +2.26 ... 4 1330207


31.58 22.73 Microsoft .64 2.3 7 3022640 28.09 27.17 27.90 +.56 106.86 66.00 MicroStr 12.50 6.29 Midas


18.00 12.01 Middleburg Financial .20m 1.4 dd 252 14.57 14.15 14.35 -.15 19.31 14.74 MdsxWatr .73f 3.8 21 1819 19.31 18.40 19.00 +.42 102.72 68.06 Millicom 7.24e 2.9 11 32510 94.46 87.43 92.46 +3.56 40.35 25.52 MindrayM .20e .8 20 34851 27.02 26.09 26.56 +.23 .85 .00 Mirant wtA 5.56 4.48 MitsuUFJ


... 30 2545 9.55 8.97 9.51 +.41


356.54233.62 Mitsui 2.45e ... ... 107 325.83 310.20311.42-11.96 4.32 2.67 MizuhoFn 23.59 17.20 MobileTel s 66.93 41.33 Mohawk


... ... 11733 .01 .00 .01 +.00 ... ... 179145 5.20 5.02 5.17 +.17


23.66 17.50 Molex .70f 3.1 25 40659 23.20 22.57 22.60 -.37 19.96 14.92 MolexA .70f 3.7 21 14255 19.29 18.66 18.75 -.30 u50.87 38.44 MolsCoorB 1.12 2.2 13 44706 51.02 49.14 50.80 +1.50 40.90 12.10 Molycorp n


87.06 44.61 Monsanto 1.12 1.7 29 301436 65.41 59.93 64.60 +3.65 u24.95 10.01 MonstrWw


u72.14 48.14 MurphO 1.10 1.5 15 59072 72.20 69.24 72.11 +1.28 23.63 16.55 Mylan


... 42 2146067 8.95 8.35 8.88 +.24


... 24 378571 21.46 19.79 21.40 +1.26 N


... 13 2263 23.15 22.07 22.48 -.36 ... 11 67580 15.41 14.81 15.29 +.28


31.04 18.50 Moodys .46f 1.7 13 169026 27.71 26.34 26.35 -.97 33.27 22.40 MorgStan .20 .8 10 651671 27.19 25.56 26.24 -.71 74.25 37.68 Mosaic .20 .3 29 206592 68.99 65.00 67.33 -1.26 8.95 6.04 Motorola


... ... 228216 39.34 31.28 38.26 +6.98 ... dd 103927 25.01 24 24.66 +.67


... ... 44559 3.67 3.40 3.64 +.30 ... 35 187233 20.72 19.74 20.09 +.15 ... 29 24044 60.69 57.91 59.92 +1.92


... 30 18040 46.63 45.13 45.16 -1.23 ... 23 2827 89.65 87.56 88.00 -1.44


8.38 7.88 8.21 -.04 ... 13 89326 20.38 19.45 19.86 -.13


... 23 607477 19.82 18.52 18.86 -.70 .30 2.3 dd 231778 13.48 12.83 13.06 -.47


89.71 70.24 Lorillard 4.50 5.5 13 56120 82.98 81.48 82.39 +.24 13.44 5.99 LaPac 28.54 19.35 Lowes


... 34 7143 15.63 14.68 14.95 -.44 ... dd 118487 7.64 6.87 7.06 -.49 ... dd 6570 6.59 6.06 6.52 +.54


.25 .6 13 57911 39.49 38.25 38.65 -.12 ... 29 115972 20.20 18.72 19.16 -1.02


... dd 113825 9.51 8.97 9.51 +.24 .44 1.7 19 789337 25.65 24.86 25.17 -.05


... ... 51923 18.46 17.34 17.44 -.59 ... 26 25184 23.24 22.69 22.89 +.11 ... ... 22301 35.50 32.44 33.27 -1.58 ... 33 304507 6.04 5.81 6.00 +.01 ... 16 51491 88.99 83.67 88.92 +4.30 ... 13 136379 52.91 50.40 51.85 +.24 ... dd 24070 39.01 37.30 38.33 -.41


... ... 841 49.32 47.40 47.64 +.64 7.70 2.56 KrispKrm


... 11 20604 42.22 41.17 41.31 +.07 ... 88 478629 14.24 14.09 14.09 -.12


... 15 262230 54.36 53.06 53.80 +.16 ... 30 16946 4.50 4.29 4.47 +.10 ... ... 41702 13.04 12.64 12.79 +.30 1.16 3.6 12 418942 31.95 30.70 31.93 +1.18 ... 57 48638 7.70 7.21 7.44 +.13


.28 1.6 22 166944 17.49 16.70 17.47 +.76 ... 22 50259 43.59 41.80 43.52 +.66 ... dd 311 34.40 32.07 33.25 +1.51 .33 1.0 22 26886 31.71 30.66 31.68 +.11


... 21 239422 6.85 6.52 6.60 -.15


... 28 196288 49.71 47.63 49.39 +1 ... 32 31929 269.05 253.25265.76 +5.69 .44 1.9 26 160226 23.31 22.40 22.78 -.45


... 5 17760 8.40 8.10 8.16 -.09 .72f 3.4 12 2481670 22.02 21.25 21.46 -.45


... 10 43194 18.72 18.15 18.63 +.03 ... dd 4606 10.10 9.04 10.02 +.31


... 23 33483 120.57 115.61119.23 +1.68 ... dd 12811 13.08 12.12 12.86 +.75


... ... 12592 44.98 43.24 44.25 -.62


... 19 5777 27.29 25.63 26.17 -.84 ... 32 14122 72.40 69.40 71.84 +2.10


KLMNO WEEKLY STOCKS COMPOSITE PRICES 52 Week Hi Lo Stock


17.52 13.98 NTT DOCO .57e 3.4 ... 7695 16.85 16.50 16.83 +.35 u14.12 10.94 NV Energy .48f 3.4 15 75176 14.30 13.71 14.28 +.43 769.50595.00 NVR


.74 .26 NTN Buzz


32.55 20.15 NalcoHld .14 .4 22 44435 32.55 31.47 32.04 +.04 6.88 4.05 NamTai


24.18 17.18 NasdOMX 44.17 32.74 NashF


Div Yld P/E 100s High Low Last Chg. ... dd 9587 .37 .33 .33 -.03


Sales


20.43 10.23 NXP Sem n ... ... 23713 20.00 18.00 18.11 -1.84 34.82 22.30 NYSE Eur 1.20 4.0 13 99766 30.03 29.11 29.85 +.10 27.05 15.54 Nabors


... 20 1579 687.99 669.00676.00 +6.50


... 36 7502 80.56 77.22 79.62 +2.04 ... ... 94549 10.44 9.62 9.74 -.59


21.95 12.57 NeenahP .44f 2.3 13 4095 19.79 19.02 19.53 -.02 16.06 8.59 NektarTh 14.76 9.10 NetServic 57.96 28.92 NetApp 43.66 26.16 Netease 209.24 48.52 Netflix


... 16 61955 60.25 58.19 58.49 +.46 ... dd 78916 13.45 12.36 12.49 -1.57


4.05 2.84 NBRESec .24 6.3 q 11703 3.88 3.73 3.78 -.09 3.49 1.60 Neuralstem 27.07 20.20 NeuStar 10.29 3.18 NwGold g 116.29 66.30 NewOriEd


18.40 13.21 NY CmtyB 1.00 5.5 13 181656 18.40 17.52 18.10 +.33 14.87 7.06 NY Times 6.37 1.49 Newcastle


18.48 13.11 NewellRub .20 1.1 14 173192 18.04 17.40 18.00 +.42 73.19 43.06 NewfldExp


... dd 15364 2.69 1.96 2.35 +.37 ... 18 20107 26.54 26.10 26.31 ... ... ... 182195 9.69 8.89 8.92 -.31 ... ... 11609 109.99 102.71109.62 +4.03


... 11 269605 9.88 9.18 9.80 +.19 ... 1 36491 6.08 5.67 5.85 -.07


... 15 176174 73.19 70.56 71.01 -1.36


131.76 81.80 NewMarket 1.76f 1.4 11 3436 128.44 123.18124.82 -2.43 65.50 42.80 NewmtM .60 1.0 15 320444 62.62 59.02 59.40 -2.02 17.00 11.61 NewsCpA .15 1.0 15 586603 14.66 14.24 14.50 -.10 18.80 13.27 NewsCpB .15 .9 17 85167 16.47 16.00 16.14 -.25 26.92 17.20 Nexen g .20 ... ... 96508 22.58 20.88 20.97 -.79 56.57 45.29 NextEraEn 2.00 3.9 13 140781 52.46 50.59 51.67 -.33 17.96 14.13 NiSource .92 5.4 13 134638 17.47 17.01 17.11 -.17 50.12 37.99 Nicor 27.36 20.37 Nidec


90.52 60.89 NikeB 1.24f 1.4 23 111712 90.52 87.77 90.05 +2.25 23.97 19.59 NipponTT


45.60 26.23 NobleCorp .90e 2.6 8 190427 35.87 34.66 35.10 +.43 86.89 56.23 NobleEn .72 .8 20 82265 85.80 81.00 85.03 +2.61 15.89 8.00 NokiaCp .56e 5.6 ... 647363 10.05 9.80 9.93 +.12 8.58 4.75 Nomura


34.19 25.27 NordicAm 1.70e 6.6 cc 17972 26.52 25.65 25.75 -.64 u91 53 Nordson .84 .9 19 18379 92.12 87.16 91.22 +3.41


33.14 25.02 NEurO 2.04e 7.1 14 461 30.20 28.60 28.93 -1.01 32.21 24.68 NoestUt 1.03 3.2 16 56454 31.97 31.28 31.88 +.21 59.36 45.30 NorTrst 1.12 2.1 19 88672 55.09 53.90 54.26 +.16 69.80 53.50 NorthropG 1.88 2.9 10 80951 64.87 63.61 64.12 -.04 5.22 2.63 NStarRlt .40 8.8 dd 32371 4.57 4.28 4.57 +.21 16.90 4.96 NovaGld g


u109.68 63.51 NovoNord 1.41e 1.3 ... 7610 110.38 107.79109.68 +1.76 42.94 32.53 NSTAR 1.70f 4.0 18 16160 42.30 41.56 42.23 +.42 19.19 14.12 NuanceCm


60.07 43.48 Novartis 1.99e 3.4 14 546937 59.95 54.70 58.74 +4.01 3.17 1.92 Novavax 6.53 3.87 Novell 33.24 20.57 Novlus


... ... 469497 15.61 13.15 14.22 -.88 ... dd 64277 2.71 2.33 2.55 +.21


... 6 297437 6.02 5.97 6.00 +.04 ... 14 82562 33.24 32.25 32.84 -.16


50.72 35.71 Nucor 1.45f 3.3 70 358261 44.74 42.04 44.58 +2.70 71.69 51.49 NustarEn 4.30f 6.5 22 9378 71.69 65.80 65.80 -4.20 33.54 15.26 NutriSyst .70 3.2 23 18266 21.93 20.21 21.65 +.89 12.38 9.05 NuvFloat .68 5.7 q 8825 11.90 11.23 11.90 +.50 15.37 12.82 NvInsDv .84 6.1 q 7026 13.83 12.82 13.75 +.52 15.57 12.90 NMDPI .76 5.6 q 1685 13.90 12.90 13.71 +.27 10.22 8.85 NuvMuVal .47 5.1 q 39004 9.23 8.85 9.17 +.10 8.80 6.18 NvMulSI&G .68 8.4 q 16217 8.22 8.05 8.08 -.16 14.90 12.34 NuvPI 15.43 13.01 NSTFI 18.96 8.65 Nvidia


.92 7.0 q 11526 13.16 12.34 13.16 +.37 .71 5.2 q 4242 13.73 13.01 13.63 +.19


46.18 33.87 OGE Engy 1.50f 3.3 15 26772 45.74 44.43 45.70 +.81 63.05 36.91 OReillyA h


8.99 6.00 OldLnBc .12 1.4 18 22 8.39 8.07 8.33 +.17 15.50 10.02 OldRepub .69 5.1 dd 55190 13.64 13.22 13.44 +.19 22.39 14.35 Olin


... dd 586392 4.94 4.61 4.90 +.03 ... 20 31291 64.45 61.12 63.90 +.95


30.63 19.14 Omncre .13 .5 64 74560 24.75 24.00 24.43 +.11 47.88 33.50 Omnicom .80 1.7 18 85659 46.96 45.79 46.44 -.20 9.44 6.07 OnSmcnd


u27.24 11.63 OpntTch .40a 1.5 65 4349 27.28 25.78 26.81 +.38 3.51 1.15 Optelecom


19.63 12.66 OrbitalSci 46.98 33.76 Orix


54.87 29.56 ONEOK 1.92f 3.5 17 36235 54.87 53.51 54.16 -.10 81.67 55.25 ONEOK Pt 4.52f 5.9 23 8901 81.33 76.24 76.24 -3.98 5.52 3.58 OnlineRes


21.07 14.12 optXprs 4.50e ... 22 74868 20.45 18.13 20.44 +.13 u30.77 21.24 Oracle


44.57 24.63 OshkoshCp 9.24 5.39 Osiris


... dd 4329 4.99 4.55 4.90 +.22 ... dd 1648 2.40 2.35 2.39 +.04 .20 .6 23 2262327 32.27 29.57 31.46 +1.52


... 29 13343 17.84 17.33 17.41 -.29 ... ... 1558 46.98 46.06 46.98 +2.42 ... 4 59834 35.98 34.26 34.42 -.89 ... 13 8016 8.50 7.73 8.50 +.56


25.39 18.24 OtterTail 1.19 5.2 cc 8017 22.97 22.00 22.92 +.95 32.80 25.68 OwensM s .71 2.4 15 27024 29.79 27.97 29.59 +1.47 37.36 22.56 OwensCorn 37.97 24.92 OwensIll


48.63 34.95 PG&E Cp 1.82 3.8 14 97144 48.15 46.94 48.10 +1.07 25.93 13.88 PHH Corp 70.45 49.43 PNC


13.96 10.81 PNM Res .50 3.9 31 28192 12.89 12.41 12.88 +.43 140.34 87.80 POSCO 1.43e 1.4 ... 16478 105.99 101.18102.85 +.55 82.59 56.96 PPG


33.05 23.75 PPL Corp 1.40 5.4 15 196766 26.05 25.17 26.03 +.78 57.75 33.45 Paccar .48a .8 61 154703 57.75 56.14 56.50 +.09 27.08 20.00 PackAmer .60 2.3 13 42527 27.08 25.67 25.80 -.65 6.82 3.23 PainTher 2.00e ... dd 15800 6.82 6.48 6.60 +.20 51.01 31.84 PallCorp .64 1.3 24 62530 50.30 48.88 50.00 ... 41.82 20.00 PanASlv .10f .3 42 58971 40.45 37.49 38.76 -.37 17.19 12.14 Panasonic .11e .8 ... 15362 14.31 13.71 13.73 -.38 106.87 64.07 PaneraBrd 24.44 12.00 Pantry


87.36 53.49 ParkerHan 1.16f 1.4 19 55496 87.36 84.81 84.82 -1.32 24.25 15.11 PrtnrCm 3.99e 19.7 ... 10199 20.55 19.70 20.27 -.16 82.09 69.13 PartnerRe 2.20f 2.8 6 26273 80.77 77.51 77.73 -1.75 32.84 24.13 Patterson .40 1.3 16 72238 31.09 29.46 30.89 +1.14 22.67 11.85 PattUTI .20 .9 74 144233 22.57 21.03 21.36 -.45 32.82 24.65 Paychex 1.24 4.0 23 164413 31.10 30.15 31.02 +.67 64.49 34.89 PeabdyE .34f .6 25 149824 63.33 60.17 60.53 -1.45 16.37 12.96 Pearson .55e 3.5 ... 5446 16.14 15.59 15.85 -.19 13.25 8.60 Pengrth g .84 ... ... 36126 13.11 12.68 12.80 -.19 37.32 22.35 PnnNGm


17.16 12.20 PeopUtdF .62 4.6 45 210985 13.69 13.34 13.61 +.01 14.21 7.86 PepBoy .12 .9 24 26510 14.17 13.48 13.64 -.45 19.80 15.13 PepcoHold 1.08 5.9 cc 107231 18.37 18.06 18.31 +.11 68.11 58.75 PepsiCo 1.92 2.9 17 313477 66.00 64.80 65.97 +1.07 u25.94 18.69 PerkElm .28 1.1 23 50491 26.04 25.47 26.04 +.62 68.38 37.46 Perrigo .28f .4 26 30877 68.06 65.64 67.03 +.97 136.50 99.02 PetChina 3.97e 3.2 ... 15032 130.35 123.50123.64 -3.94 27.36 13.89 Petrohawk


44.51 27.37 PetrbrsA 1.12e 3.6 ... 399101 31.31 30.17 30.94 +.35 49.44 31.21 Petrobras 1.12e 3.3 ... 798564 34.33 33.21 34.08 +.48 26.72 19.50 PetRes 1.27e 1.5 q 1870 26.62 25.88 26.16 -.10 u39.90 25.01 PetsMart .50 1.2 22 55031 40.25 39.11 40.15 +.77 20.36 14.00 Pfizer 4.96 1.20 PhrmAth


29.69 20.86 PharmPdt .60b 2.3 33 24786 27.11 25.77 26.58 +.59 60.87 42.94 PhilipMor 2.56 4.3 16 344958 59.87 58.34 59.69 +.69 64.54 50.04 PhilLD 4.80e 8.5 ... 3603 56.40 55.15 56.34 +.90 36.06 26.52 PhilipsEl .95e 3.2 ... 54714 30.41 29.48 29.57 -.31 72.42 38.25 PhlVH 3.83 1.61 PhnxCos


30.10 23.87 PiedNG 1.12 3.8 22 20731 30.00 29.00 29.64 +.15 42.68 32.31 PinWst 2.10 5.1 14 38576 41.52 40.65 41.51 +.65 9.90 5.00 PionDrill 86.90 41.75 PioNtrl 52.28 26.55 PiperJaf


.15 .2 cc 51529 69.98 65.61 67.59 -1.59 ... dd 30950 2.47 2.31 2.36 -.07


43.75 33.11 PlumCrk 1.68 4.7 33 91707 37.36 35.50 35.59 -1.14 u79.51 42.04 Polaris 1.60 2.0 20 13450 79.69 76.68 79.58 +2.08 u114.01 71.12 Polo RL .40 .4 21 45885 114.50 111.03114.16 +1.17 u40.36 22.15 Polycom 4.23 1.70 Popular


15.24 8.25 PortglTel .77e 6.0 ... 12659 13.68 12.82 12.92 -.60 153.29 83.85 Potash 26.22 19.28 PSh Tech


94.88 72.70 Praxair 1.80 1.9 20 76484 94.10 92.00 93.52 +.13 145.40100.99 PrecCastpt .12 .1 21 48723 143.45 136.89140.63 -.58 9.74 5.54 PrecDrill


64.04 42.81 PriceTR 1.08 1.7 27 105448 64.04 62.17 62.99 -.03 428.10173.32 priceline 34.36 21.51 PrideIntl


45.61 37.04 ProgrssEn 2.48 5.7 14 69327 44.14 43.08 43.66 -.07 22.13 16.18 ProgsvCp 1.16e .8 12 316190 21.13 19.54 19.62 -.35 15.04 9.15 ProLogis .45m 3.2 dd 385966 14.22 13.39 13.97 +.16 8.16 5.47 ProvET g .72b ... ... 82541 8.15 7.81 7.94 +.03 66.80 46.33 Prudentl 1.15f 2.0 9 262975 58.33 56.01 58.09 +1.26 21.26 14.23 Prud UK .61e 2.9 ... 7533 20.99 20.49 20.86 -.24 34.93 29.01 PSEG 1.37 4.3 10 173316 31.93 30.96 31.64 +.52 106.12 74.74 PubStrg 3.20 3.3 42 51237 100.68 97.04 98.20 -1.40 13.91 6.13 PulteGrp


... dd 336014 7.11 6.68 7.06 +.04 Q-R


38.33 27.90 QEP Res n .08 .2 ... 51970 38.11 36.03 36.71 -.36 24.00 16.86 QIAGEN


62.83 40.80 QstDiag .40 .7 13 79865 54.52 50.69 54.22 +3.14 u27.94 15.16 QuestSft


106.44 64.91 Randgold .17e .2 79 42783 92.30 86.17 87.25 -2.32 54.65 32.25 RangeRs .16 .4 cc 104307 43.00 41.53 42.71 +.39 u32.32 22.57 RJamesFn .52f 1.6 18 33399 32.41 31.53 32.12 +.66 54.52 39.70 Rayonier 2.16f 4.3 22 49579 52.96 49.72 50.31 -1.39 60.10 42.65 Raytheon 1.50 3.3 8 132001 45.96 44.50 45.17 -.41 35.97 25.28 RltyInco 1.73f 5.1 35 61515 34.22 33.14 33.89 +.30 49.00 26.51 RedHat


22.90 16.07 RPM .84f 3.9 16 30348 21.74 20.90 21.50 +.60 32.69 15.15 Rackspace 5.40 .61 RadioOne 69.86 53.90 Ralcorp 26.00 16.76 Rambus


56.49 42.72 ReinsGrp .48 .9 9 20601 54.29 52.82 53.82 +.10 55.47 34.58 RelStlAl .40 .8 16 45885 50.40 48.54 49.81 +.29 64.08 50.46 RenaisRe 1.00 1.6 4 14132 64.08 61.95 62.21 -.66 28.88 18.76 Repsol 1.20e 4.4 ... 21365 28.58 27.24 27.53 -.41 32.95 25.15 RepubSvc .80 2.6 24 175603 30.52 29.88 30.41 +.48 76.95 42.53 RschMotn u35.33 25.04 ResMed s 19.84 9.61 Revlon


... 10 831669 62.27 58.61 60.20 -1.95 ... 27 58583 35.65 33.26 35.57 +2.20 ... 11 5330 10.32 9.64 9.66 -.54


33.41 18.18 ReynAm s 1.96f 6.0 14 103727 32.55 31.98 32.46 +.24 5.72 3.24 Richmnt g


37.94 10.35 Riverbed s


72.65 39.30 RioTinto s .90e 1.3 ... 103207 72.02 68.33 69.50 -.77 1.77 .86 RiteAid


... ... 4492 5.14 4.66 4.78 -.21 ... dd 140508 .93 .90 .92 +.01


40.82 28.13 RogCm gs 1.28 ... ... 21282 35.45 33.74 34.12 -1.07 20.18 12.23 Rollins s .24 1.2 34 22245 20.18 19.11 19.75 +.48 u78.43 49.84 Roper


.44f .6 26 41740 78.62 76.81 78.10 +.39


32.25 21.16 RobtHalf .52 1.7 85 57967 30.84 29.79 30.42 +.22 72.59 45.09 RockwlAut 1.40 1.9 24 49050 72.59 70.60 72.06 +1.36 68.04 51.85 RockColl .96 1.6 17 33685 58.45 57.36 58.33 +.14 42.24 20.20 RockwdH


... cc 242008 37.94 33.53 35.86 -1.44 ... 22 33144 42.24 38.70 40.08 -1.26


17.79 13.22 RedwdTr 1.00 6.6 9 28117 15.10 14.55 15.09 +.52 27.11 19.85 ReedElsNV 1.08e 4.5 ... 3150 24.80 24.03 24.17 -.13 35.80 26.47 ReedEls plc 1.23e 3.8 ... 1048 33.43 32.53 32.75 -.11 44.95 31.71 RgcyCtrs 1.85 4.5 36 38454 41.64 39.95 40.73 -.72 26.77 19.15 RegncyEn 1.78 7.0 dd 24974 26.77 25.35 25.40 -.97 9.33 5.12 RegionsFn .04 .6 dd 2390467


7.61 4.05 QwestCm .32 4.3 53 2032953 7.61 7.32 7.41 +.08


49.80 31.63 Qualcom .76 1.5 25 646156 49.76 48.82 49.46 -.02 23.23 16.75 QuantaSvc


18.30 12.62 Questar s .56 3.2 ... 176050 17.79 17.10 17.35 -.28 16.59 10.53 QksilvRes


... 35 63407 20.02 19.26 19.43 -.17 ... 24 130385 20.47 19.23 19.47 -.47 ... 24 30094 27.95 27.17 27.86 +.31 ... 26 59776 14.91 14.23 14.26 -.34


... cc 81131 32.25 30.02 31.74 +.73 ... dd 502 1.13 1.00 1.07 -.02 ... 17 21352 64.84 62.59 64.57 +1.57 ... 26 36290 20.67 19.77 19.88 -.67


32.74 20.89 PrinFncl .55f 1.7 17 169971 32.74 31.49 31.93 +.48 u65 39.37 ProctGam 1.93 3.0 16 626112 65.04 63.15 64.81 +1.61


... 40 117474 32.88 30.59 30.95 -1.12


... ... 44421 9.74 9.26 9.73 +.51 ... 49 48968 422.58 395.27400.64-19.33


54.74 41.55 PwShs QQQ .33e .6 q 2939526 54.74 54.03 54.52 +.03 12.68 5.45 Pozen


.40 .3 27 154632 140.70 136.14139.95 +.08 ... q 2410 26.22 25.80 25.97 -.08


... dd 4519 7.27 6.82 6.95 -.17


... 73 55489 40.91 38.81 39.97 +.52 ... dd 555511 3.16 2.86 2.86 -.25


26.00 19.06 PitnyBw 1.46 5.9 12 139799 24.57 23.44 24.54 +1.14 65.20 44.12 PlainsAA 3.80f 6.1 28 23966 62.59 61.16 62.07 +.57 36.60 19.28 PlainsEx


... dd 63369 7.95 7.07 7.69 -.16 .08 .1 17 53392 85.76 83.55 85.06 +.77 ... 21 6002 35.00 32.47 34.55 +1.30


... 25 90156 31.07 29.89 30.16 -.34


.80f 4.7 9 2238465 17.35 16.99 17.03 +.01 ... dd 78677 4.01 3.59 4.00 +.39


... 23 310931 19.44 18.13 18.76 -.26


29.25 13.38 PennVa .23 1.3 84 36145 18.46 16.73 16.74 -1.04 23.95 16.00 PennWst g 1.08 ... ... 106484 23.30 22.21 23.24 +.97 35.12 19.42 Penney .80 2.4 25 182418 34.21 31.97 33.70 -.26 17.70 10.89 Penske 39.32 29.41 Pentair


... 16 23602 16.95 16.31 16.89 +.33 .76 2.1 20 34066 36.46 35.33 36.39 +.89


... 23 30698 35.47 32.75 33.67 -1.48


... 31 19795 106.87 102.84105.75 -.30 ... dd 19649 20.49 17.10 19.06 -1.01


2.20 2.7 17 75870 82.59 80.46 82.01 +1.11


... 27 69811 30.91 28.73 30.28 +1.53 ... 9 73714 30.67 29.85 29.97 +.09


... dd 33586 22.40 20.94 21.86 -.53 .40 .7 9 274918 61.35 57.88 58.50 -2.17


... 14 227555 9.29 8.89 9.14 -.10 .80 3.9 20 40698 20.95 20.16 20.74 +.17


95.76 72.13 OcciPet 1.52 1.6 18 204198 95.76 93.42 95.20 +2.16 76.86 39.75 Oceaneer 9.19 3.36 OfficeDpt u64 33.65 OilStates


... 22 76776 63.05 61.11 62.77 +1.32 ... 21 29221 76.00 72.20 74.12 +2.41


... dd 117433 18.87 18.26 18.34 -.39 ... ... 616 29.73 28.54 28.87 -.34 ... ... 19431 6.36 6.11 6.23 +.19


46.22 28.44 Nordstrm .80 1.9 17 97385 42.70 41.36 42.31 +.13 63.67 46.18 NorflkSo 1.44 2.3 16 101795 63.06 61.90 62.67 -.02 33.10 11.00 NortelInv


1.86 3.7 16 33205 50.12 49.40 49.67 -.22 .17e .7 ... 1908 26.02 25.42 25.68 +.04


... ... 27991 22.89 22.32 22.44 -.30


5.26 1.65 NBkGreece .29e ... ... 192202 1.90 1.80 1.82 -.08 66.52 42.83 NatFuGas 1.38 2.2 24 25455 65.82 63.36 63.69 -1.66 49.51 33.82 NatGrid 7.04e 6.4 ... 33498 44.63 43.23 43.50 -.41 38.36 27.88 NatInstru .52 1.4 40 13307 38.36 36.07 37.63 +1.42 66.11 32.18 NOilVarco .44f .7 16 228089 66.11 61.08 63.58 +.92 28.11 19.19 NatRetPrp 1.52 5.8 75 46724 26.38 25.45 26.15 -.16 16.00 11.84 NatSemi .40 2.9 11 221154 13.96 13.41 13.80 +.09 41.48 30.91 NatwHP 1.88f 5.5 30 84403 35.30 33.55 34.06 -.82 33.21 18.00 NatResPtrs2.16 7.2 22 8431 31.79 30.00 30.00 -1.31 60.25 34.11 Navistar


... 14 157843 24.18 22.27 23.50 +.66 .72 1.8 dd 3447 39.99 37.35 39.92 +1.98


... 33 1698 13.61 13.24 13.25 -.29 ... 36 297595 56.55 52.43 53.80 -.35 ... 15 26947 38.49 35.80 36.36 -1.49 ... 67 376486 192.61 175.56180.02-14.61


... dd 217105 23.56 21.72 21.84 -1.04 ... 26 7784 6.75 6.49 6.49 -.26


52 Week Hi Lo Stock


58.68 27.60 Rovi Corp u34.30 20.44 Rowan


Div Yld P/E 100s High Low Last Chg. ... 43 60434 58.28 55.88 57.24 -1.07


Sales


68.32 47.12 RoyDShllB3.36e 5.2 26 36574 66.19 64.09 64.42 -.30 68.55 49.16 RoyDShllA 3.36e 5.2 26 72874 66.24 64.00 64.34 -.66 54.99 41.19 RoyGld .44f .8 cc 19778 54.99 52.35 53.72 +.02 39.99 24.55 Ruddick .52f 1.4 16 32338 38.34 36.45 36.45 -1.76 33.38 21.55 Ryanair 2.29p ... ... 15793 30.62 29.64 29.75 -.56 u50.12 31.86 Ryder 26.03 14.16 Ryland


1.08 2.1 30 43870 50.69 46.57 50.62 +2.95


.12 .7 dd 38341 16.74 15.98 16.74 +.54 S


19.76 14.87 SAIC


54.66 40.95 SAP AG .67e 1.3 ... 54652 50.45 49.18 50.00 +.99 41.29 30.47 SBA Com


41.97 34.23 SCANA 1.90 4.7 14 36269 40.85 40.25 40.76 +.53 24.43 16.76 SEI Inv 19.24 14.58 SK Tlcm


... 10 193836 15.70 15.09 15.70 +.57 ... dd 34118 40.21 38.95 39.16 -.64 .20 .8 22 31181 24.28 23.60 23.98 -.18


70.89 43.33 SLGreen .40 .6 19 43812 65.47 62.72 63.53 -.51 13.96 9.85 SLM Cp


... ... 29221 18.90 18.46 18.57 +.03 ... 7 128483 12.47 11.96 12.06 -.24


56.35 30.70 SM Energy .10 .2 59 68441 56.35 53.23 55.50 +1.24 u72.29 50.80 SPX Cp 1.00 1.4 54 21528 72.35 70.01 71.83 +.56 24.00 16.60 SRA Intl


... 16 14904 21.61 20.40 21.43 +.94


151.26 60.30 Salesforce 50.97 23.03 SanDisk


10.73 6.51 STMicro .28 2.8 17 54299 10.34 9.95 10.03 -.18 52.12 32.36 SABESP 1.91e 3.7 ... 9414 52.12 50.41 50.95 +1.33 27.04 18.73 Safeway .48 2.2 dd 299796 21.90 20.77 21.56 +.11 29.00 10.82 SagaComm 42.87 34.00 StJude


41.59 28.01 Sanofi 1.63e 5.1 ... 91163 33.32 31.99 32.25 -.46 u16.45 11.67 SaraLee .46f 2.7 22 461610 17.62 15.72 17.26 +1.26 49.77 33.35 Sasol 1.46e 3.0 ... 6619 48.86 47.87 48.76 +.66 u46.24 29.88 SaulCntr 1.44 3.1 42 11551 47 44.15 46.70 +2.41 84.11 51.67 Schlmbrg .84 1.0 25 356306 83.85 79.71 81.34 -.20 19.95 12.64 Schwab .24 1.4 40 455541 17.16 16.64 16.81 +.09 54.99 37.50 Scotts 1.00 1.9 17 24677 51.85 50.44 51.35 +.43 53.34 37.94 ScrippsNet .30 .6 24 25053 52.59 50.78 52.08 -.15 35.28 17.81 SeadrillLtd 2.31e 7.2 ... 101019 35.28 31.40 32.06 -1.55 21.58 9.84 SeagateT u25.07 18.43 SealAir 4.24 2.30 Sealy


125.42 59.21 SearsHldgs


82.75 57.86 Sherwin 1.44 1.8 19 62026 82.75 77.76 82.02 +4.26 u89.22 63.24 Shinhan


21.03 13.16 SiderNac s .58e 3.6 ... 241049 17.16 16.13 16.22 -.23 124.71 82.74 Siemens 3.72e 3.0 ... 27635 124.71 120.55122.34 +2.31 67.14 46.50 SigmaAld .64 1.0 21 32904 67.14 65.91 66.75 +.51 u43.59 24.66 SignetJwlrs


106.54 68.76 SimonProp 2.40 2.5 50 108430 100.30 94.30 95.43 -3.52 23.60 13.00 SimsMetal .30e 1.4 ... 7181 22.10 19.86 22.02 +2.42 76.36 32.00 Sina


51.97 29.07 SinopcShng 4.40e 8.8 ... 1252 51.37 49.61 50.21 +.67 1.61 .56 SiriusXM u28.25 12.64 SkywksSol


... 9 88129 74.62 68.04 68.89 -4.99 ... 70 1384150


... 13 147618 20.61 19.79 20.30 +.02


54.11 41.26 Smith&N .75e 1.5 82 5094 51.62 50.62 51.16 -.60 45.80 27.39 SmithAO s .56 1.4 17 42376 45.80 38.74 38.79 -4.28 21.48 13.34 SmithfF


66.07 53.27 Smucker 1.60 2.4 15 32307 66.07 65.02 65.86 +.36 u57.62 39.22 SnapOn 1.28f 2.2 23 13985 57.67 55.86 57.21 +1.42 55.18 30.98 SocQ&M .73e 1.4 ... 29631 54.48 52.28 53.40 -.55 53.12 31.96 Solera


... 40 790208 15.12 14.13 14.37 -.58 O-P


40.45 25.85 SonyCp .28e .8 ... 34659 36.13 35.16 35.39 -.44 u47.23 20.49 Sothebys .20 .4 23 54380 47.80 44.16 46.77 +2.11 32.79 16.80 Sourcefire


26.68 20.00 SoUnCo .60 2.5 15 41106 24.95 23.91 24.01 -.59 14.32 10.42 SwstAirl .02 .2 24 418458 12.99 12.31 12.93 +.03 36.57 26.28 SwtGas 1.00 2.7 16 9860 36.57 35.70 36.49 +.61 52.82 30.61 SwstnEngy


... 20 281603 36.54 34.94 35.77 +.12


41.47 31.12 SovranSS 1.80 5.0 33 7025 36.99 35.99 36.23 -.30 25.13 18.57 SpectraEn 1.00 4.1 17 161565 25.13 24.29 24.40 -.13 2.10 .52 Spherix h 5.31 3.10 SprintNex 29.95 17.80 StdMic 7.10 2.95 StdPac


... dd 6676 .68 .61 .61 -.03 ... dd 2747749


5.84 3.75 StarGas .29 5.3 15 3799 5.51 5.12 5.51 +.30 3.69 .51 StarScient


.36 1.6 19 377057 22.96 21.87 22.53 +.38 ... dd 35510 1.88 1.75 1.85 +.02


4.46 4.12 4.16 -.06


66.27 48.76 StanBlkDk 1.36 2.1 17 105166 64.54 62.41 63.37 -.91 26.00 17.45 Staples


... 30 6675 29.55 27.30 28.31 -1.11 ... 12 84818 4.12 3.82 4.12 +.19


33.09 21.26 Starbucks .52 1.6 26 310653 32.95 31.66 32.79 +.20 61.69 33.15 StarwdHtl .30f .5 60 124878 61.69 57.84 59.75 -1.18 48.80 32.47 StateStr .04 .1 dd 149791 46.15 44.87 45.47 -.46 26.68 18.39 Statoil ASA1.02e 4.5 ... 73288 22.90 22.56 22.89 +.52 7.00 3.93 StealthGas


... dd 4407 6.80 6.28 6.69 +.46


20.10 12.58 Sterlite .08e .5 ... 41433 15.19 14.72 14.95 +.17 262.44124.01 Strayer 4.00f 2.5 17 9894 160.94 152.18158.18 +4.11 59.72 42.74 Stryker .72f 1.3 17 100306 54.59 52.85 54.53 +1.53 50.22 17.81 StuLnCp


32.95 22.14 SunLfFn g 1.44 ... ... 21523 30.43 29.40 30.08 +.77 38.22 27.65 Suncor gs .40 ... ... 261415 36.86 35.64 36.01 +.11 41.23 24.25 Sunoco .60 1.6 27 135335 40.39 38.18 38.59 -1.45 5.99 2.18 SunriseSen


60.02 42.93 Syngenta 1.13e 2.0 ... 11964 58.55 56.66 56.99 -.96 u27.04 20.27 Synopsys


192.00 24.00 TIB Fn rs


25.94 12.50 TAM SA .92e 3.8 ... 31041 24.41 23.77 24.20 -.05 20.58 14.53 TD Ameritr .20 1.1 19 143148 19.01 18.45 18.68 +.23 18.11 14.46 TECO


u12.32 9.30 TaiwSemi .47e 3.7 ... 672750 12.73 11.85 12.69 +.61 u12.39 7.76 TakeTwo


27.84 14.30 TNS Inc 54.83 21.30 TRWAuto


.60 1.4 13 214706 45.37 43.33 43.44 -1.63 ... 28 4686 20.94 20.25 20.51 +.03 ... 9 95625 54.83 52.14 52.70 +.30


32.02 20.04 SunTrst .04 .1 dd 360282 27.53 25.72 27.04 -.54 12.03 5.49 SusqBnc .04 .4 81 38585 9.05 8.57 8.94 +.11 19.16 12.04 Symantec


... 5 27341 5.85 5.28 5.46 +.09


31.99 26.98 Sysco 1.04f 3.5 15 143383 29.57 29.08 29.30 -.12 T


35.08 22.75 TIM Partic .71e 2.1 ... 21223 34.32 32.34 33.27 -.03 48.50 35.75 TJX


.82 4.7 14 101103 17.53 16.88 17.49 +.51 ... dd 1269 39.00 29.50 34.50 +5.30


... 17 388812 17.42 16.90 16.94 -.26 ... 17 55257 27.25 26.56 27.14 +.39


57.24 39.16 SubPpne 3.40f 6.2 17 4009 55.49 53.59 54.47 +.02 4.45 3.25 SucampoPh 7.10 5.50 SumitMitsu


... ... 32226 7.08 6.56 7.04 +.53


20.47 12.89 StlDynam .30 1.7 25 260961 18.20 16.81 18.09 +1.39 16.00 9.25 StellarOne .16 1.1 58 2908 15.44 14.37 14.61 -.02 80.59 50.62 Stericycle 38.16 25.65 Steris


... 34 44244 80.59 77.98 78.91 +.32 .60 1.6 17 11835 38.00 36.73 37.83 +.72


... dd 916 30.00 29.90 29.90 -.10 ... cc 1686 3.79 3.65 3.77 +.01


38.62 30.85 SouthnCo 1.82 4.8 15 198998 38.00 37.63 37.90 +.08 47.90 25.56 SthnCopper 1.68e 3.6 29 85205 47.90 45.84 46.56 +.43 8.62 6.81 SoNatBcVa


... 16 141 7.59 7.40 7.51 +.21


35.87 26.17 SonocoP 1.12 3.3 16 27117 34.27 33.52 33.98 +.52 3.75 1.75 Sonus


.30 .6 39 15750 52.57 50.81 51.81 +.99 ... 87 143731 2.71 2.50 2.62 -.07


... 33 20306 26.65 24.94 25.68 -.52 ... 38 188589 28.64 26.64 28.44 +.40 1.40 1.35 1.40 +.00


7.70 4.45 Slcnware .41e 6.9 ... 58856 5.99 5.75 5.91 ... 42.34 13.04 SilvWhtn g


23.07 13.25 ShipFin 1.44f 6.5 9 15843 23.07 21.82 22.06 -.71 74.30 56.58 Shire


... 19 31938 35.35 33.84 34.87 +.27 ... ... 2667 89.36 85.40 88.80 +3.92 .34e .5 70 14548 72.05 69.56 70.85 +.45


... ... 38577 44.35 42.08 44.30 +2.35 ... 57 509709 40.24 36.26 36.70 -1.81


9.74 7.09 ServiceCp .16 1.9 17 48465 8.49 8.11 8.28 -.19 22.89 17.12 ShawC gs .88 ... ... 5037 21.20 20.34 20.73 +.39 40.49 27.85 ShawGrp


... ... 20359 31.05 28.60 30.01 +1.01


18.62 8.19 SndySpr .04 .2 cc 4472 18.22 17.57 17.80 -.18 20.30 8.92 Sanmina


... 34 80 26.44 24.40 25.50 +1.47 ... 15 156160 42.56 40.60 42.56 +1.71 ... cc 164671 149.96 134.05136.50-12.11 ... 10 383797 50.97 48.04 48.87 -.73


... 8 67403 11.44 10.90 11.13 -.25


62.33 46.04 RoyalBk g 2.00 ... ... 38182 52.92 50.71 50.90 -1.35 18.00 9.07 RBScotlnd 44.10 21.97 RylCarb


... 24 118339 43.63 40.55 42.41 -.97


... 14 123399 34.41 32.89 34.39 +.79 ... ... 23554 13.34 11.70 11.91 -1.41


52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


34.07 26.43 TimeWarn .85 2.7 14 377072 32.00 31.00 31.51 -.28 u48.36 22.03 Timken .72f 1.5 22 30105 48.40 47.32 48.08 +.31 22.93 10.54 TitanMet 23.67 15.57 TollBros


62.85 41.88 Trchmrk .64 1.1 10 34748 62.43 60.09 60.40 -1.34 77.57 57.80 TorDBk g 2.44 ... ... 29420 73.72 70.56 71.22 -1.34 67.52 43.07 Total SA 3.13e 5.9 ... 125017 53.97 52.31 52.74 +.55 17.75 13.41 TotalSys .28 1.8 15 50310 15.47 15.15 15.28 +.01 91.97 67.56 Toyota 1.05e 1.4 40 14792 78.67 77.25 77.48 +.22 48.64 24.56 TractSup s .28 .6 23 37784 48.64 47.32 48.47 +.80 38.59 25.80 TrCda g 1.60 ... ... 24641 37.96 37.02 37.55 +.42 23.30 17.60 Trnsalta g 1.16 ... ... 2018 21.59 21.00 21.17 +.02 54.25 44.08 TransAtlH .84 1.6 9 19869 52.91 51.36 51.54 -.72 72.93 45.78 TransDigm 94.88 41.88 Transocn


57.55 47.35 Travelers 1.44 2.6 8 182336 55.96 54.80 55.18 +.40 26.51 15.39 Trex


54.15 36.12 Tuppwre 1.20f 2.5 13 25732 48.04 45.96 47.74 +.17 19.99 12.16 Turkcell .66e 4.0 ... 27999 17.28 16.30 16.48 -.30 u28.48 8.77 TwinDisc .28 1.0 57 5297 29.51 25.29 28.98 +1.24 u35.42 23.02 TycoElec .64 1.8 17 108882 35.55 33.39 35.34 +1.79 42.65 33.84 TycoIntl .86e 2.1 18 240521 42.65 41.09 41.75 +.58 20.57 12.06 Tyson


.16 .9 8 227616 17.81 16.73 17.18 -.56 U-V


18.48 12.26 UBS AG 24.10 14.47 UDR


32.49 23.83 UGI Corp 1.00 3.1 13 25689 32.04 31.37 31.75 +.04 53.25 35.09 URS


12.26 4.32 US Airwy 6.50 3.61 USEC


u20.66 12.25 UTiWrldwd .06 .3 42 20539 20.82 19.73 20.62 +.77 53.90 37.10 UltraPt g


... ... 139088 16.87 15.89 16.04 -.55 .74 3.3 dd 84088 23.24 22.15 22.51 -.35


... 12 23647 43.92 42.36 43.10 -.17 ... 6 224454 11.02 10.00 10.06 -.87 ... 17 54803 6.14 5.65 5.65 -.34


66.14 41.46 Ultrapar 1.40e 2.3 ... 3330 62.29 60.12 61.45 +1.07 60.14 23.72 UndrArmr


... 16 64527 48.86 46.22 47.28 -.80 ... 48 63503 60.14 53.60 57.28 -2.73


33.10 26.02 UnilevNV 1.11e 3.6 ... 86206 31.52 31.02 31.20 +.35 32.41 25.74 Unilever 1.11e 3.6 ... 43883 30.84 30.40 30.70 +.63 95.78 60.41 UnionPac 1.52f 1.7 18 161206 93.23 90.52 91.18 -1.46 40.41 17.04 Unisys


57.18 43.91 SempraEn 1.56 3.0 13 84429 52.47 51.11 52.47 +1.19 25.28 19.25 SenHous 1.48f 7.0 23 102964 21.39 20.42 21.08 -.10 u29.95 15.25 Sensata n


... 5 473477 15.32 14.40 14.70 -.56 .52 2.1 16 56781 25.09 24.30 25.05 +.73 ... dd 15257 3.02 2.80 2.88 -.12 ... 43 38382 68.88 67.29 67.78 -.40


31.99 18.43 UBWV 1.20 4.4 17 19650 27.80 26.36 27.01 -.35 29.75 12.13 UtdContl


70.95 36.93 USSteel .20 .3 dd 578953 59.15 53.78 58.90 +5.29 79.41 62.88 UtdTech 1.70 2.2 17 190869 79.41 77.82 78.80 +.40 64.66 46.14 UtdTherap


38.06 27.13 UtdhlthGp .50 1.4 9 594498 37.86 34.94 35.05 -1.62 56.21 35.36 UnvslCp 1.92f 4.6 8 19447 42.00 40.28 41.66 +.76 30.41 10.30 UnivDisp


20.35 14.17 UrsBidA .98f 5.2 31 4439 19.28 18.67 18.91 -.01 u89.30 69.24 VF Cp 2.52f 2.8 17 49522 89.50 86.45 89.21 +3.17 54.00 26.28 VSE Corp .24 .7 7 1539 34.49 32.54 33.73 +.24 35.00 23.58 Vale SA .76e 2.2 ... 783032 35.00 33.67 33.93 +.02 30.94 19.89 Vale SA pf .76e 2.6 ... 382370 30.70 28.35 29.60 -.28 30.80 13.59 ValeantPh .38a 1.3 20 238511 30.80 28.17 29.97 +1.77 21.80 15.49 ValeroE .20 .9 dd 346064 21.80 20.90 21.08 -.54 30.20 23.14 Validus


34.94 25.11 Valspar .72f 2.1 16 53207 34.94 34.12 34.47 +.15 12.62 6.04 VandaPhm u69.89 35.50 VarianMed


37.18 21.21 Verisign 3.00e ... 6 355853 37.18 33.13 34.28 +1.59 u33.56 26.65 Verisk


34.83 25.79 VerizonCm1.95f 5.6 cc 938207 34.83 34.07 34.64 +.60 4.74 1.98 Versar 44.24 31.25 VertxPh


... 39 34657 34.21 32.15 33.93 +.93 ... dd 889 3.60 3.28 3.33 +.02


40.25 27.89 ViacomB .60 1.6 13 204279 39.66 38.31 38.61 -.93 27.34 14.75 ViadCorp .16 .6 dd 4981 26.97 25.10 25.45 -1.35 20.00 12.32 VimpelC n .46p ... ... 135165 14.84 14.14 14.84 +.46 27.76 13.48 VirgnMda h .16 .6 ... 137012 27.71 26.03 26.11 -1.47 7.69 3.60 VA Cmce 97.19 64.90 Visa


33.31 23.13 VivoPart 1.13e 3.7 ... 46220 31.09 29.87 30.67 +.50 91.95 40.61 VMware 27.84 13.21 Vocus


W-X-Y-Z


40.00 31.00 WGL Hold 1.51 4.2 18 14739 36.40 35.67 35.87 ... 51.77 35.04 WMS


39.24 21.52 WaddellR .80f 2.3 20 31157 34.76 33.65 34.41 -.13 56.27 47.77 WalMart 1.21 2.2 14 632904 54.75 54.00 54.41 +.13 38.99 26.26 Walgrn .70 1.9 18 378730 37.78 36.18 37.58 +1.15 u119.35 57.62 WalterEn .50 .4 19 90895 119.93 112.22118.62 +1.38 25.32 15.19 WarnerCh s 8.50e ... 11 119265 22.67 20.89 22.56 +1.25 547.58 295.56 WshPst 9.00 2.1 14 3037 429.45 414.09 423.00 +8.45 34.11 24.60 WREIT 1.74f 5.8 57 28763 30.22 29.15 29.82 -.06 27.79 20.46 WasteCon s .30 1.1 25 23955 27.49 26.78 27.41 +.62 37.25 31.11 WsteMInc 1.36f 3.7 18 132079 36.50 35.98 36.28 +.41 81.00 55.97 Waters 52.20 37.26 WatsnPh 22.36 12.34 WeathfIntl 52.81 36.60 WebMD


22.68 11.85 WebsterFn .04 .2 dd 27551 18.78 17.93 18.43 +.12 26.07 17.71 WeinRlt 1.04 4.5 34 50010 23.80 22.97 23.18 -.42 41.30 32.56 WeisMk 1.16 2.9 16 1478 40.69 39.53 40.48 +.74 39.12 22.25 Wellcare 70.00 46.52 WellPoint


34.25 23.02 WellsFargo .20 .7 12 1601621 30.57 29.65 29.96 -.31 5.55 3.83 WendyArby.08f 1.7 28 188384 4.90 4.56 4.72 -.17 24.59 19.11 WernerEnt .20a .9 23 45062 23.33 22.09 22.26 -.96 44.84 32.74 WestPhm .68 1.6 18 6105 41.97 39.67 41.97 +2.35 25.90 20.56 WestarEn 1.24 4.9 14 47114 25.38 24.95 25.35 +.43 10.11 6.67 WstAstHI2 1.02 10.8 q 31570 9.46 8.78 9.44 +.08 13.03 11.73 WAstInfOpp .44 3.6 q 10094 12.37 12.01 12.20 +.06 47.44 23.06 WDigital


20.26 14.65 WstnUnion .28f 1.5 14 252219 18.97 18.20 18.28 -.36 14.40 7.38 Westmrld


... 6 177092 35.92 32.40 32.97 -2.71 ... dd 499 11.17 10.76 11.00 +.11


133.55 85.72 Westpac 6.63e 5.8 ... 1035 115.56 112.41114.31 +2.61 19.72 12.43 Weyerh .60f 3.3 dd 303670 18.35 17.67 18.16 +.40 118.44 71.00 Whrlpl 1.72 1.9 12 90113 90.94 85.26 90.08 +4.34 116.24 62.66 WhitingPet


... 32 28241 114.87 111.94113.84 +.23


u20.65 14.70 TalismE g .25 ... ... 126132 20.69 20.11 20.64 +.38 51.94 36.80 Tanger 1.55 3.1 77 19202 50.00 48.86 49.80 +.22 32.33 20.45 TargaRes 2.15f 6.9 27 16368 32.33 30.98 31.09 -.65 60.00 46.91 Target 1.00 1.7 15 219610 59.61 58.43 58.52 -.43 7.88 3.52 TASER


37.65 13.85 TataMotors .32e 1.1 ... 143848 30.50 28.38 30.17 +1.77 50.61 31.50 Taubmn 1.75f 3.8 cc 52635 48.56 45.48 46.63 -1.02 58.49 28.37 TeckRes g .60f ... ... 168377 58.49 54.75 57.66 +.64 10.55 2.96 TlCmSys


... 11 60441 4.89 4.24 4.79 +.49


22.79 12.87 TelNorL 1.65e 11.9 ... 85708 14.67 13.72 13.86 -.47 27.15 14.79 TlcmArg 1.05e 4.3 ... 8556 26.17 24.20 24.56 +.11 9.55 5.90 TelcmNZ .77e 9.5 ... 28673 8.13 7.90 8.13 +.32 16.00 10.46 TelItalia .68e 5.4 ... 16128 13.28 12.45 12.52 -.32 12.66 8.47 TelItaliaA .83e 7.9 ... 25928 11.04 10.49 10.51 -.15 25.63 17.50 TelSPaulo 1.76e 7.7 ... 5511 23.51 22.70 22.86 -.13 u45.04 35.34 Teledyne


... ... 33586 4.95 4.48 4.88 +.31 ... cc 216835 13.62 11.82 12.93 +.60


u50.04 26.75 WholeFd .40 .8 36 117561 50.97 48.46 50.46 +.97 24.66 17.53 WmsCos .50 2.1 33 385728 24.49 23.36 23.90 -.08 48.99 30.01 WmsPtrs 2.75f 5.9 16 87181 48.99 45.81 47.00 -1.46 36.82 18.42 WmsSon .60 1.7 21 68196 36.14 34.13 35.64 +.82 34.98 26.00 WillisGp 1.04 3.0 19 26133 34.58 33.69 34.13 +.18 20.23 3.88 WilmTr .04 1.0 dd 118180 4.35 4.05 4.08 -.21 32.49 17.11 WimmBD .26e .8 ... 68249 32.32 31.89 32.25 +.29 14.40 6.02 Windstrm 1.00 7.1 22 296000 14.40 13.96 13.99 -.01 17.43 8.10 Winnbgo


... 29 38299 15.32 12.25 15.21 +2.65


16.81 11.30 Wipro s .08e .5 ... 33286 15.28 14.35 14.97 +.33 61.02 46.84 WiscEn 1.60 2.7 16 40528 59.63 58.31 59.13 +.25 50.33 32.82 WooriFn


... ... 979 40.13 37.31 37.72 -2.09


u18.13 11.31 Worthgtn .40 2.2 23 31296 18.16 17.31 17.96 +.07 31.16 19.44 Wyndham .48 1.6 18 105708 30.73 29.42 30.58 +.17 117.50 58.21 Wynn 1.00a 1.0 dd 133843 107.25 99.21104.95 +3.95 22.52 15.59 XL Grp .40 1.8 21 266832 22.07 20.57 21.70 +.69 24.36 19.81 XcelEngy 1.01 4.3 14 108915 23.80 23.40 23.73 +.31 12.08 7.67 Xerox 29.40 22.75 Xilinx


85.89 53.21 TelefEsp 5.25e 7.8 ... 33158 69.92 67.06 67.62 -1.17 18.47 12.69 TelMexA 1.35e 8.6 ... 298 15.87 15.00 15.65 -.26 17.93 13.00 TelMexL 1.35e 8.6 ... 92819 16.19 15.21 15.74 -.29 u36.96 28.84 TelData .45 1.2 24 14819 37.06 35.79 36.73 +.51 u31.69 25.17 TelDta spl .45 1.4 ... 2801 31.89 30.60 31.09 +.24 9.45 5.36 Tellabs


45.72 28.75 Telus g 2.10f ... ... 5436 44.74 43.28 44.09 +.70 32.45 21.26 TmpDrgn 1.24e 1.2 q 2535 31.15 29.14 29.49 -.42 17.50 12.91 TmpEMI 1.00a 6.3 q 12961 16.75 15.71 15.96 -.52 u38.02 22.32 TempurP


47.79 32.91 Tenaris .68e 1.4 ... 86708 47.63 46.06 47.57 +1.37 u6.75 3.92 TenetHlth 42.73 15.85 Tenneco u43.43 26.80 Teradata 14.19 8.84 Teradyn 28.71 16.79 Terex


... 3 1099951


43.52 27.70 Ternium .50e 1.2 13 26551 41.67 38.01 41.24 +3.61 36.42 14.98 TeslaMot n 14.64 8.00 TetraTech


... 35 43661 42.39 40.03 41.78 +.44 ... 25 57061 43.83 42.19 43.50 +.46 ... 9 217153 14.19 13.52 13.87 -.19 ... 14 102471 28.70 26.52 28.40 +1.49


... ... 43967 31.77 27.76 31.36 -.16 ... 20 41426 11.79 11.38 11.67 +.19


64.95 46.99 TevaPhrm .75e 1.4 19 286609 53.80 51.77 51.93 -1.87 33.93 22.28 TexInst .52f 1.6 14 519380 33.00 32.15 32.53 -.27 25.30 15.88 Textron .08 .3 cc 138207 24.18 23.21 23.29 -.11 57.40 41.74 ThermoFis 49.90 33.15 ThmBet


39.31 31.30 ThomsonR 1.16 3.2 36 33755 37.37 36.33 36.76 -.16 91.49 67.98 3M Co 2.10 2.4 15 175645 87.00 84.43 86.37 +2.05 u21.29 8.23 TibcoSft


... 23 209842 56.25 54.17 55.78 +2.74 ... 19 16870 49.23 48.02 48.14 -.83


... 45 122490 21.38 20 21.31 +.44


57.08 37.99 Tidwtr 1.00 2.0 15 22347 52.15 49.77 50.22 -.73 u64.81 35.81 Tiffany 1.00 1.5 26 58882 65.20 62.89 65.16 +1.73 2.56 1.15 Tii NtwkT


... 20 6273 2.35 2.00 2.23 -.03


41.83 28.33 THorton g .52 ... ... 10665 41.58 40.24 40.56 -.65 66.77 41.00 TW Cable 1.60 2.5 19 131314 65.70 63.73 65.30 -.06


EXCHANGETRADEDPORTFOLIOS Includes 100 largest-volume portfolios


52-week High Low Stock


152.72 37.59 Bar iPVix rs 146.44 118.79 CurEuro 43.67 18.03 DrxEMBll s 59.25 15.94 DrSCBear rs 71.19 20.44 DirEMBr rs 22.61


9.70 DirFnBear


39.74 17.05 DrxFBull s 70.69 31.34 Dir30TrBear 72.24 31.50 DirxSCBull 20.28


9.08 DirxLCBear


54.80 22.18 DirxEnBull 13.97 10.23 iShGold s 26.36 18.26 iSAstla 81.77 57.18 iShBraz 30.99 22.75 iSCan 24.92 17.97 iShGer 20.24 14.08 iSh HK 10.85


9.15 iShJapn ... cc 122698 48.78 47.05 47.83 -.44 6.62 6.13 6.24 -.21


58.68 40.65 iSh Kor 14.41 10.18 iSMalas 61.61 44.71 iShMex 14.56 10.37 iShSing 15.26 10.81 iSTaiwn 17.95 13.25 iSh UK 30.00 14.37 iShSilver 112.50 102.29 iShBTips 47.99 36.24 iShChina25 125.65 88.42 iSSP500 109.09 102.78 iShBAgB 48.62 35.21 iShEMkts 113.98 101.49 iShiBxB 54.87 39.21 iShSPLatA 109.34 87.30 iShB20 T 100.38 88.12 iShB7-10T 59.51 45.85 iS Eafe 64.48 53.02 iSR1KV 57.16 45.03 iSR1KG 71.27 54.28 iSR2KV 87.56 55.63 iSR2KG 78.19 58.00 iShR2K 40.44 33.33 iShUSPfd 57.97 41.71 iShREst 37.11 26.45 JPMAlerian 64.62 39.48 MktVGold 37.40 26.06 MktVRus 44.86 21.18 MktVJrGld 139.99 89.48 OilSvHT 26.92 20.84 PwshDB 31.65 22.85 PS Agri 25.84 21.91 PS USDBull


5.06e .81e


2.58e .42e .30e .48e .16e .39e .25e .75e .38e .21e .44e


2.53e .68e


2.34e 3.90e .59e


5.27e 1.22e 3.86e 3.26e 1.38e 1.28e .72e


1.06e .47e .79e


2.87e 1.88e 1.81 .11p .08e


2.40e


7.35e 4.77e


Div .01e 5.68e Last 38.32


131.36 37.26 16.03 22.62 10.31 25.63 45.37 70.95 9.10


53.00 13.44 25.29 75.69 30.38 23.97 18.82 10.72 58.08 14.02 61.05 13.53 15.32 17.23 28.51


107.33 42.59


125.40 105.37 46.41


108.27 52.38 93.24 93.77 57.57 64.04 57.15 70.37 87.74 78.02 38.74 54.21 35.00 60.44 37.13 41.81


136.83 26.47 31.17 23.19


Chg. +.19


-.43 -.36 -.18 +.22 +.41


-1.18 -.22 +.58 -.14 +.68 -.12 +.09 +.06 -.12 -.09 -.39 +.14 +.13 -.08 +.50 -.23 +.34 -.16 +.53


+1.14 -.84 +.47 +.07 -.19 +.57 +.15 +.09 +.28 -.06 +.21 +.24 -.15 +.67 +.28 -.40 -.46 -.82


-1.22 +.28 +.25 +.65 +.23


+1.02 +.07


52-week High Low Stock


54.74 41.55 PwShs QQQ 56.04 44.30 ProShtS&P 39.38 24.26 PrUShS&P 53.92 37.00 ProUltDow 32.68 20.98 PrUlShDow 81.94 48.14 ProUltQQQ 22.15 11.58 PrUShQQQ 47.14 31.00 ProUltSP 51.21 29.77 ProUShL20 44.45 17.62 ProUSRE rs 26.98 15.99 ProUShtFn 77.90 46.57 ProUFin rs 28.72 12.73 ProUSR2K 42.34 24.17 ProUltR2K 43.08 20.02 ProUSSP500 14.52


8.08 ProUltCrude


60.50 10.21 ProUSSlv rs 18.74 10.42 ProUShCrude 158.23 41.55 ProSUltSilv 26.41 17.85 ProUShEuro 46.93 36.96 RdxSPEW 115.44 96.17 SpdrDJIA 139.54 102.28 SpdrGold 164.31 122.05 SP Mid


125.23 101.13 S&P500ETF 20.00 13.59 SpdrHome 29.22 20.72 SpdrKbwBk 41.32 35.03 SpdrLehHY 29.79 20.80 SpdrKbw RB 49.81 34.11 SpdrRetl 51.88 37.02 SpdrOGEx 67.98 43.71 SpdrMetM 33.26 24.14 SemiHTr 37.72 27.67 SP Matls 33.16 27.49 SP HlthC 29.58 24.95 SP CnSt 37.88 28.21 SP Consum 67.00 48.56 SP Engy 17.12 13.29 SPDR Fncl 34.82 26.66 SP Inds 25.32 20.01 SP Tech 32.40 25.76 SP Util 10.96


5.20 US NGsFd


42.19 30.93 US OilFd 83.06 78.33 VangTotBd 64.57 51.46 VangTSM 57.65 40.33 VangREIT 49.33 35.30 VangEmg 37.50 26.98 VangEurPc 28.72 19.78 WTIndia


2.91e 1.25e 1.83e .55e .81e .14e


Div .33e


.40e .43e


.09e .01e


Last 54.52


44.38 24.36 53.71 21.06 81.62 11.63 46.92 38.13 19.84 16.68 62.55 12.78 42.15 20.13 11.76 11.09 10.86


.62e


2.57e 1.54e


2.31e .12e .11e


4.13e .30e .57e .20e .35e .56e


1.05e .58e .77e .43e


1.00e .16e .60e .31e


1.27e


142.07 20.89 46.79


114.95 134.20 163.80 124.30 17.11 24.88 40.16 25.18 47.96 50.61 66.65 32.65 37.56 31.67 29.36 37.36 65.89 15.53 34.54 25.08 31.15 5.58


37.81 80.44 64.48 53.54 47.21 36.32 25.60


Chg. +.03


-.18 -.19 +.88 -.36 +.39 -.06 +.32 -.15 +.33 +.45


-1.84 -.10 +.25 -.24 +.15 -.46 -.14


+4.49 +.13 +.25 +.93


-1.21 +.75 +.48 +.21 -.39 +.21 -.01 +.04 +.11


+1.03 -.20 +.62 +.55 +.48 +.02 +.29 -.17 +.33 -.01 +.41 -.51 +.15 +.12 +.26 -.42 -.17 -.05 +.52


6.76 6.44 6.74 +.09 .08 1.2 11 179602 6.84 6.56 6.72 -.05 ... 14 8780 45.14 43.40 45.08 +1.66


... dd 29440 28.86 27.75 27.76 -.97 ... 5 246092 59.69 55.56 55.93 -1.75


33.97 24.69 WP Carey 2.04f 6.7 15 5095 30.64 30.04 30.30 +.21 61.65 43.19 WPP plc 1.26e 2.1 ... 2047 61.65 59.74 61.00 +.09 4.65 1.85 WSB Hldgs 54.44 24.09 WABCO


... 23 37680 47.81 43.95 44.62 -3.00


... dd 71 2.51 2.32 2.49 -.16 ... dd 20267 54.44 52.59 52.64 -1.34


... dd 78555 35.73 33.72 35.45 +1.32


... 11 4447 6.41 6.10 6.21 -.01 .60f .9 17 1188915 81.75 66.50 66.90-13.30


... cc 124244 91.95 84.62 88.70 -.10 ... cc 7503 27.75 26.74 26.97 -.70


28.52 18.21 Vodafone 1.33e 5.0 ... 355032 27.10 26.14 26.69 +.29 91.67 61.25 Vornado 2.60 3.3 29 54877 83.37 79.59 79.90 -1.87 59.90 35.40 VulcanM 1.00 2.2 dd 102098 48.26 43.40 46.06 +2.78


56.20 40.36 Ventas 2.14 4.3 28 89631 50.61 48.53 49.64 +.21 37.16 23.13 VeoliaEnv 1.63e 5.7 ... 14456 29.61 28.41 28.61 -.06 41.47 14.41 VeriFone 13.75 7.48 Verigy


... 28 51943 70.47 67.57 70.37 +2.64


... 31 93405 41.47 39.69 40.11 -.10 ... dd 47705 13.65 13.08 13.21 -.04


43.80 28.40 UnvHlth s .20 .5 16 61939 43.35 40.29 43.31 +1.57 26.42 18.56 UnumGrp .37 1.6 9 143288 24.31 23.56 23.83 +.12 40.84 29.03 UrbanOut


... 41 29531 64.66 62.00 63.55 +.30 ... dd 19803 30.41 27.83 29.06 -.80 ... 23 139418 37.50 35.93 36.36 -.84


4.24 2.50 UtdMicro .08e 2.5 ... 234764 3.21 3.04 3.17 +.04 73.94 55.77 UPS B 1.88 2.6 23 241788 73.94 71.57 73.06 +.17 28.43 20.44 US Bancrp .20 .8 17 641510 26.47 25.67 26.20 -.25 48.64 33.84 US Cellular


... 30 2436 48.64 47.76 47.99 -.04


... 5 16015 25.88 24.90 25.58 +.16 ... dd 290366 26.17 23.74 24.14 -1.96


42.19 22.85 TrimbleN 8.73 3.65 TrinityBio


... 28 17299 72.93 70.05 71.62 +1.17 ... 8 316752 73.94 68.53 69.34 -2.89


... dd 6325 22.82 20.52 22.59 +2.09 ... 64 39500 42.19 39.35 40.08 -1.18 ... 14 3986 8.65 8.25 8.64 +.20


... 52 235475 18.16 16.60 18.08 +.37 ... dd 83383 18.94 18.35 18.61 -.10


EZ EE


G7


.88 3.0 4 34970 29.84 29.04 29.04 -.08 ... dd 7145 8.98 8.18 8.87 +.58


... 21 43111 81.00 79.08 80.17 -.16 ... 28 76331 51.62 48.56 51.61 +2.21 ... cc 708158 22.00 20.52 21.99 +1.30 ... 27 10647 50.73 49.31 50.50 -.24


.17 1.4 17 432981 12.08 11.58 11.75 -.25 .64 2.3 13 253937 28.78 27.90 28.21 -.44


45.99 33.70 YPF Soc 2.88e 6.6 ... 1561 45.51 42.02 43.59 -1.40 19.12 12.94 Yahoo


... 21 683033 16.99 16.32 16.38 -.63


13.13 9.16 Yamana g .12f 1.0 29 358317 12.74 12.05 12.18 -.18 32.26 18.29 YanzhouC .37e 1.3 ... 10790 28.91 27.46 27.92 -.50 50.00 25.57 Youku n


... 15 112200 54.73 52.30 54.50 +1.39


52.47 32.49 YumBrnds 1.00 2.0 22 156820 50.61 49.12 50.05 -.21 39.31 24.14 ZebraT 64.77 46.27 Zimmer


... ... 313407 36.79 28.75 30.48 -7.02 ... 25 12850 39.31 38.50 38.84 -.02


30.29 12.51 ZionBcp .04 .2 dd 212129 23.25 21.75 22.27 -1.09 3.97 3.28 ZweigTl .40 11.2 q 50819 3.58 3.47 3.53 -.06


... 20 53837 38.97 35.65 38.65 +1.56 SMALLERLOCALSTOCKS Sales


Stock


AmCapLtd AnnapBcp


CarrollB .08m CtrVABcs h CoStar


CogentC


CmstkHme FMariner h IntegralSy Optelecom


TESSCO s .40 TlCmSys


UBWV 1.20 UtdTherap


P/E 6


12 ... ...


86 ... ... ... ... ...


RGC Resc 1.36f 16 Sinclair .43e StanlFrn


... ...


12 11 17 41


100s


116284 104


180 8279


High u7.97 4.00


1.00


8333 u12.61 2143 2003 4606 1648 6


56.38 1.14


.55


10.10 2.40


16549 3265 1121


60441 19650


31.93 8.50 3.20


15.97 4.89


27.80 29531 u64.66 Weeks


Low 7.54 3.70


.81


54.28 11.95 1.01 .46


9.04 2.35


31.19 8.13


d2.98 15.46 4.24


26.36 62.00


Last 7.81 3.80 4.50 1.00


54.86 12.51 1.01 .50


10.02 2.39


31.19 8.32 3.12


15.92 4.79


27.01 63.55


Chg. -.07 -.19 ...


+.10 -.98 +.48 -.03 -.01 +.31 +.04 -.11 +.03 -.02 +.24 +.49 -.35 +.30


Page 1  |  Page 2  |  Page 3  |  Page 4  |  Page 5  |  Page 6  |  Page 7  |  Page 8  |  Page 9  |  Page 10  |  Page 11  |  Page 12  |  Page 13  |  Page 14  |  Page 15  |  Page 16  |  Page 17  |  Page 18  |  Page 19  |  Page 20  |  Page 21  |  Page 22  |  Page 23  |  Page 24  |  Page 25  |  Page 26  |  Page 27  |  Page 28  |  Page 29  |  Page 30  |  Page 31  |  Page 32  |  Page 33  |  Page 34  |  Page 35  |  Page 36  |  Page 37  |  Page 38  |  Page 39  |  Page 40  |  Page 41  |  Page 42  |  Page 43  |  Page 44  |  Page 45  |  Page 46  |  Page 47  |  Page 48  |  Page 49  |  Page 50  |  Page 51  |  Page 52  |  Page 53  |  Page 54  |  Page 55  |  Page 56  |  Page 57  |  Page 58  |  Page 59  |  Page 60  |  Page 61  |  Page 62  |  Page 63  |  Page 64  |  Page 65  |  Page 66  |  Page 67  |  Page 68  |  Page 69  |  Page 70  |  Page 71  |  Page 72  |  Page 73  |  Page 74  |  Page 75  |  Page 76  |  Page 77  |  Page 78  |  Page 79  |  Page 80  |  Page 81  |  Page 82  |  Page 83  |  Page 84  |  Page 85  |  Page 86  |  Page 87  |  Page 88  |  Page 89  |  Page 90  |  Page 91  |  Page 92  |  Page 93  |  Page 94  |  Page 95  |  Page 96  |  Page 97  |  Page 98  |  Page 99  |  Page 100  |  Page 101  |  Page 102  |  Page 103  |  Page 104  |  Page 105  |  Page 106  |  Page 107  |  Page 108  |  Page 109  |  Page 110  |  Page 111  |  Page 112  |  Page 113  |  Page 114  |  Page 115  |  Page 116  |  Page 117  |  Page 118  |  Page 119  |  Page 120  |  Page 121  |  Page 122  |  Page 123  |  Page 124  |  Page 125  |  Page 126  |  Page 127  |  Page 128  |  Page 129  |  Page 130  |  Page 131  |  Page 132  |  Page 133  |  Page 134  |  Page 135  |  Page 136  |  Page 137  |  Page 138  |  Page 139  |  Page 140  |  Page 141  |  Page 142  |  Page 143  |  Page 144  |  Page 145  |  Page 146  |  Page 147  |  Page 148  |  Page 149  |  Page 150  |  Page 151  |  Page 152  |  Page 153  |  Page 154  |  Page 155  |  Page 156  |  Page 157  |  Page 158  |  Page 159  |  Page 160