HIDING SUNDAY, AUGUST 8, 2010 52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg.


Continued from previous page Sales


u43.63 32.56 DomRescs 1.83 4.2 15 137733 43.68 42.42 43.67+1.68 17.05 11.01 DmRsBW 1.10e 7.9 ... 2653 14.98 12.93 14.00+1.17 79.00 18.84 Domtar grs1.00 1.6 10 51279 64.50 60.22 61.85+3.35 48.26 32.60 Donldson .50f 1.1 26 27981 48.26 43.65 45.36 -2.11 23.20 13.70 DonlleyRR 1.04 5.9 14 111512 18.10 17.08 17.55 +.94 7.19 1.94 DoralFncl


32.05 19.75 DowChm .60 2.4 151043044 28.50 24.70 25.44 -1.89 40.24 23.30 DrPepSnap1.00f 2.7 17 116312 38.30 36.58 36.87 -.68 44.77 26.61 DrmWksA ... 26 28491 32.56 31.25 32.16+1.00 30.58 15.03 DressBarn 39.02 27.42 DresserR


... 15 59846 25.25 22.96 23.77 -.93 ... 18 50735 38.71 37.36 38.33+1.12


u42.54 30.06 DuPont 1.64 3.9 12 380679 42.66 41.05 42.13+1.46 28.19 10.53 DuPFabros .48f 1.9 cc 38430 26.59 24.39 24.97 -.27 17.94 15.04 DukeEngy .98f 5.6 13 355129 17.50 17.24 17.42 +.32 14.35 9.17 DukeRlty .68 5.6 dd 160954 12.60 11.85 12.14 +.18 84.95 65.50 DunBrad 1.40 2.0 14 20878 69.87 68.31 68.96 +.60 20.80 11.15 ETrade rs 28.37 19.06 eBay 20.97 14.72 EMC Cp


54.81 35.10 ENI 2.84e 6.5 ... 34602 43.73 41.81 43.62+2.71 114.95 68.63 EOG Res .62 .6 43 149344 103.75 95.25 99.26+1.76 47.43 34.62 EQT Corp .88 2.3 30 84007 39.50 37.19 38.96+2.50 14.49 7.70 EagleBncp 6.75 3.91 EagleBulk


34.99 21.90 EagleMat .40 1.6 39 14085 25.51 24.05 24.46 ... 20.55 8.05 EstWstBcp .04 .2 dd 76424 16.49 15.82 16.23 +.65 42.23 33.11 Eastgrp 2.08 5.8 44 10031 37.50 35.45 35.99 -.28 71.95 49.59 EastChm 1.76 2.8 15 67670 64.11 62.32 63.68+1.04 81.78 51.86 Eaton 2.32f 2.9 17 83656 80.75 77.88 79.15+1.27 36.08 26.30 EatnVan .64 2.1 23 23061 30.82 29.94 30.31 +.51 16.80 13.14 EV TxAd 1.29 8.3 q 10016 15.62 15.03 15.54 +.54 13.37 9.21 EVTxMGlo 1.5313.8 q 45485 11.08 10.68 11.06 +.46 49.77 40.66 Ecolab .62 1.3 24 76006 49.53 48.64 49.17 +.26 u37.96 23.47 Ecopetrol 1.75e 4.7 ... 11964 38.23 33.90 37.47+3.35 36.72 30.37 EdisonInt 1.26 3.7 10 106885 34.20 33.32 34.00 +.85 59.28 30.45 EdwLfSci s ... 36 45418 58.82 56.67 58.30 +.50 13.00 8.73 ElPasoCp .04 .3 11 356150 12.93 12.44 12.63 +.31 u32.27 18.37 ElPasoPpl 1.60f 4.9 18 20033 32.83 31.51 32.64+1.15 8.29 4.44 Elan


23.93 14.52 EAndinA .93e 4.1 ... 159 23.20 22.00 22.70 +.70 28.21 16.53 EAndinB 1.01e 3.8 ... 2021 27.78 26.60 26.70 +.14 27.39 19.14 EBrasAero .38e 1.4 ... 70497 27.39 26.01 26.72 +.35 u19.95 12.36 EmergBio


53.73 33.72 EmersonEl 1.34 2.7 20 275804 51.80 49.55 50.37 +.83 56.20 42.47 EElChile 1.54e 3.0 ... 5733 52.78 49.89 50.73+1.18 60.20 38.02 EnbrEPtrs 4.11f 7.2 23 21939 57.09 54.75 57.04+3.81 51.14 36.31 Enbridge 1.70 ... ... 13841 51.14 49.13 50.43+1.79 35.63 26.34 EnCana g s.80 2.6 11 143640 32.00 30.38 31.19 +.66 24.98 19.11 EndoPhrm ... 9 49781 24.98 24.17 24.82 +.81 49.94 40.25 Energen .52 1.1 12 16623 46.46 44.82 46.06+1.62 69.11 49.25 Energizer 14.78 3.76 EngyConv


... 13 32410 64.62 61.87 64.06+2.54 ... dd 50130 5.39 4.91 5.24 +.40


36.63 25.78 Equifax .16 .5 15 39148 31.95 31.36 31.73 +.39 110.57 76.29 Equinix


36.32 25.47 EngyTEq 2.16 6.0 20 16437 36.26 35.27 35.84 +.82 51.95 39.61 EngyTsfr 3.58 7.0 26 25241 51.95 50.52 51.05+1.37 24.84 13.76 Enerpls g 2.16 ... 35 33363 23.79 22.93 23.17 +.17 23.88 16.91 Enersis .68e 3.2 ... 26115 21.81 20.61 21.23 +.49 52.32 33.33 ENSCO 1.40 3.1 10 114625 45.51 42.05 45.12+3.31 84.44 70.35 Entergy 3.32 4.2 11 68706 80.00 76.50 79.75+2.24 52.50 26.66 EnterpGP 2.24f 4.4 31 3297 51.96 50.60 51.18 +.46 39.29 26.15 EntPrPt 2.30f 6.0 20 51240 38.47 37.41 38.28 +.49 16.83 2.26 EntreMd rs ... dd 1896 2.98 2.33 2.44 -.06 9.15 3.27 EqualEn g


20.00 14.12 EqtyOne .88 5.3 43 11520 17.61 16.38 16.70 -.34 48.46 24.17 EqtyRsd 1.35 2.9 55 133074 47.57 44.93 45.85 ... 12.39 8.94 EricsnTel .28e 2.5 ... 200039 11.40 10.97 11.13 +.13 51.15 35.06 ErieInd 1.92 3.8 18 2984 51.15 49.29 50.83+1.80 113.03 64.60 EssexPT 4.13 3.9 65 18336 108.25103.96 106.04 +.93 71.29 33.14 EsteeLdr .55 .9 24 78200 64.15 62.17 63.46+1.21 93.23 68.71 EverestRe1.92 2.4 7 18786 79.65 77.38 79.59+1.97 22.52 12.89 ExcoRes .16f 1.0 4 145002 15.67 14.57 15.45 +.94 52.23 37.24 Exelon 2.10 5.0 12 223950 42.68 41.59 42.17 +.34 27.51 18.30 Expedia .28 1.1 18 342400 24.62 22.59 24.61+1.93 44.37 25.51 ExpdIntl .40f .9 34 101746 44.37 41.86 43.89+1.25 54.00 32.96 ExpScrip s


16.32 8.32 ExtraSpce .23e 1.5 38 45324 16.05 15.28 15.66 +.15 76.54 55.94 ExxonMbl1.76 2.8 121226902 62.99 60.61 61.97+2.29


F


90.83 33.43 F5 Netwks ... 50 68473 90.83 86.72 88.48 +.65 7.26 3.21 FBR Cap 33.35 21.09 FLIR Sys


u77.80 53.32 FactsetR .92f 1.2 26 10901 78.05 75.38 77.96+2.96 12.73 7.10 FairchldS


42.49 25.52 FamilyDlr .62 1.5 17 100458 42.49 41.17 42.00 +.65 56.65 34.41 Fastenal .84f 1.6 35 47628 51.24 49.12 51.16+2.08 97.75 63.54 FedExCp .48f .6 23 124371 86.09 82.75 85.32+2.77 23.89 6.07 FedAgric .20 1.3 ... 5600 15.62 14.79 15.58 +.64 81.99 56.28 FedRlty 2.64 3.3 41 32790 81.99 77.93 78.99 +.80 10.30 5.43 FedSignl .24 4.0 31 25170 6.15 5.76 5.98 +.02 8.99 2.35 FelCor


24.94 18.35 Ferrellgs 2.00 8.1 69 5695 24.94 24.00 24.80 +.83 24.46 12.82 FibriaCelu


17.00 12.60 FidlNFin .72 4.9 11 61298 15.29 14.50 14.72 -.05 30.78 21.62 FidNatInfo .20 .7 18 822315 29.00 27.26 27.70 -.97 15.95 8.76 FifthThird .04 .3 dd 590970 13.58 12.35 12.69 -.02 24.99 16.55 FstCashFn


... dd 82154 6.16 5.19 5.38 -.55 ... ... 102681 16.94 15.79 16.85+1.15


4.08 1.77 FstMarblhd ... dd 4414 2.85 2.65 2.69 ... 14.88 11.98 FstNiagara .56 4.3 26 52614 13.70 12.98 13.10 -.17 16.65 9.33 FstPotom .80 5.2 dd 6748 15.91 14.98 15.29 -.01 163.32 98.71 FstSolar


119.83 81.35 Flowserve 1.16 1.1 13 37406 104.44100.00 102.50+3.34 58.62 39.77 Fluor


u18.72 8.35 FocusMda ... dd 80700 18.90 17.76 18.67 +.54 50.43 33.87 FEMSA .32e .6 ... 34358 50.43 49.31 49.89+1.21 14.57 6.61 FordM


51.25 26.75 FordC pfS3.25 6.9 ... 21849 47.50 46.47 47.21 +.67 16.43 6.89 ForestCA 33.10 24.17 ForestLab 32.81 14.98 ForestOil


... 12 216693 28.57 26.92 27.80 +.05 ... 18 127913 31.82 29.05 31.50+2.91


28.00 17.26 FranceTel 1.90e 8.7 ... 39751 21.72 21.38 21.72 +.75 121.90 84.00 FrankRes .88 .9 16 58641 104.82100.74 102.70+2.12 90.55 56.71 FMCG 1.20f 1.6 10 533493 76.25 73.05 74.61+3.07 u56.95 41.92 FresenM .81e 1.4 ... 3704 57.45 55.02 57.22+2.54 50.72 36.31 FresM pr .84e 1.9 ... 24.77 19.15 FDelMnt


8.57 6.75 FrontierCm .75 9.8 11 684181 7.76 7.50 7.65 +.01 16.54 11.03 FrontierOil


... 9 11714 21.30 20.42 21.21 +.37 ... dd 112724 13.32 11.95 13.32+1.03


G


35.75 25.04 GATX 1.12 3.8 17 22657 29.53 27.95 29.34+1.08 8.35 3.36 GSE Sy 8.19 4.76 GTSI


53.66 29.11 GardDenv .20 .4 20 15553 53.13 50.84 53.01+2.29 40.47 26.54 Garmin 1.50f 5.0 9 130660 31.03 28.56 30.24+1.73 29.20 14.20 GencoShip ... 4 60796 17.45 16.64 17.23 +.53 79.00 54.74 GenDynam 1.68 2.6 10 92985 64.02 61.74 63.78+2.53 19.70 13.03 GenElec .48f 2.9 172723317 16.54 16.09 16.45 +.33 18.15 1.86 vjGnGrthP


8.95 5.15 GenMarit .32m 5.6 dd 73033 5.82 5.48 5.67 +.08 38.98 28.55 GenMills s 1.12f 3.3 15 327432 35.03 33.11 33.57 -.63 18.30 11.04 Genpact .18 1.2 26 23229 15.32 14.67 14.80 -.27 22.99 13.57 Gentex .44 2.3 22 47639 20.00 19.02 19.25 -.02 45.42 34.89 GenuPrt 1.64 3.7 16 44866 44.19 43.10 43.96+1.13 3.35 .43 GenVec h 19.36 6.83 Genworth 70.97 45.39 Genzyme 11.23 6.62 Gerdau g


17.99 11.12 Gerdau .21e 1.4 ... 264940 15.62 14.83 15.22 +.58 8.29 4.37 GeronCp 32.73 16.53 Gildan 49.56 31.73 GileadSci


... dd 54266 .59 .50 .57 +.01 ... 26 707980 13.76 12.58 13.05 -.53 ... dd 299474 70.75 68.81 69.18 -.38 ... 68 180972 11.00 10.87 10.87 -.10


... dd 135843 6.39 5.49 5.57 -.06 ... 22 13215 31.72 30.41 31.07 +.23 ... 11 582714 36.11 33.75 35.82+2.50


14.06 4.25 GladstnCap .84 7.1 15 5191 12.73 11.65 11.90 -.23 17.79 11.37 GladstnCm 1.50 8.8 cc 1791 17.24 16.60 17.01 -.03 6.91 4.32 GladstInv .48 7.4 43 2515 6.73 6.27 6.50 -.10 43.47 32.15 GlaxoSKln1.98e 5.4 ... 72477 36.54 35.54 36.52+1.35 7.32 2.21 GlimchRt .40 6.1 dd 38104 6.90 6.33 6.55 -.10 10.77 4.05 GloblInd


... dd 43324 5.15 4.59 4.65 -.09


54.52 34.61 GlobPay .08 .2 16 41528 38.68 37.74 38.59 +.86 16.87 7.62 GolLinhas.40e 2.9 ... 52642 14.78 13.29 13.88 -.24 15.88 10.88 GoldFLtd .17e 1.2 31 204323 14.21 13.33 13.93 +.40 47.41 32.84 Goldcrp g .18 .4 dd 219890 41.10 38.78 40.48+1.34 193.60 129.50 GoldmanS 1.40 .9 8 379957 157.25151.41 155.18+4.36 77.89 51.30 Goodrich 1.08 1.4 18 61385 75.77 71.98 75.00+2.13 18.84 9.65 Goodyear 629.51 433.63 Google 30.30 15.93 vjGrace


116.07 84.51 Graingr 2.16 1.9 18 37095 115.68112.51 114.03+2.56 13.00 2.50 GrtAtlPac


... dd 90171 4.24 3.54 3.82 +.36


20.29 15.90 GtPlainEn .83 4.5 17 52199 18.57 18.00 18.53 +.59 14.78 9.80 GtChina .10e ... q 5163 12.02 11.80 12.00 +.33 33.20 18.11 GreenMtC s ... 60 83852 31.19 29.85 30.73 -.06 22.16 16.73 GpTelevisa .52e 2.6 ... 61981 19.86 19.05 19.73 +.73 25.60 15.76 GuangRy59.00e 3.2 ... 2091 18.59 17.99 18.19 -.12 51.28 26.96 Guess .64 1.7 14 92864 38.84 35.29 38.61+2.91


H


29.01 23.85 HCC Ins .54 2.1 9 24258 26.57 25.70 25.98 -.14 36.86 24.80 HCP Inc 1.86 5.3 84 169383 36.86 34.61 35.30 +.30 167.50 92.30 HDFC Bk .81e .5 ... 13276 167.50158.86 161.63 -2.95 64.42 43.25 HSBC 1.70e 3.2 ... 137159 54.08 52.59 53.08+2.00 35.22 21.10 Hallibrtn .36 1.2 23 580608 31.55 30.19 30.92+1.04 5.25 .75 HampRBk ... dd 1543 1.21 1.04 1.18 +.08 18.00 13.06 HancBkTh .57e 3.7 q 2957 15.79 15.22 15.38 +.02 31.45 19.00 Hanesbrds ... 14 31382 25.71 24.63 25.40 +.35 19.53 13.02 HangrOrth ... 12 28281 17.40 14.24 14.82 -2.33 46.39 38.42 HanoverIns1.00 2.2 15 17814 44.87 43.98 44.53 +.70 44.99 24.01 HansenNat ... 20 78677 44.99 40.81 44.69+2.80 36.13 20.76 HarleyD .40 1.4 dd 122190 28.71 27.25 28.00 +.77 53.36 24.50 Harman


... dd 109011 34.30 28.90 29.88 -.53


12.05 8.73 HarmonyG .06e .6 ... 120297 10.89 9.91 10.89 +.89 54.50 29.38 HarrisCorp.88 1.9 11 67418 48.95 44.68 46.88+2.35 37.65 21.06 Harsco .82 3.5 19 47092 24.34 22.81 23.15 -.01 30.46 15.88 HartfdFn .20 .9 7 389336 24.27 22.06 22.51 -.90 43.71 25.72 Hasbro 1.00 2.3 16 66695 43.62 42.34 43.32+1.17 4.85 .60 HaupgDig


... dd 34992 2.87 1.94 2.33 +.42


18.16 10.56 Haverty .02e ... 23 2959 12.56 11.86 12.30 +.18 6.84 2.63 Headwatrs ... dd 35014 3.89 3.45 3.87 +.41 46.79 38.42 HltCrREIT 2.76f 6.1 45 70739 46.66 44.80 45.49 +.87 25.24 19.23 HlthcrRlty1.20 5.0 41 20836 24.69 23.42 23.82 +.35 28.18 12.88 HealthNet 7.47 2.80 HeclaM


... 14 63246 27.31 23.68 27.20+3.65 ... 39 298907 5.23 4.91 5.12 +.18


47.84 37.30 Heinz 1.80f 4.0 17 144050 45.99 44.62 45.34 +.86 9.72 3.30 HellnTel .12e 2.9 ... 5935 4.29 4.06 4.15 +.06 49.13 31.37 HelmPayne .24f .6 35 51703 42.03 40.10 40.62 +.09 62.63 49.10 HSchein


... 15 28474 55.78 52.90 54.49+2.00


u56.51 29.19 Herbalife1.00f 1.8 17 68371 56.63 49.10 56.49+6.85 52.10 35.05 Hershey 1.28 2.8 22 66776 47.35 45.60 46.18 -.82 15.60 8.55 Hertz 66.49 48.48 Hess


49.57 29.65 HewittAsc


... 41 464895 12.20 10.06 10.27 -1.47 .40 .7 11 155516 56.59 54.52 55.59+2.00 ... 18 241444 49.57 48.48 49.35 +.25


54.75 41.94 HewlettP .32 .8 11 660149 47.80 41.97 41.99 -4.05 19.53 9.73 Hexcel


... 31 36926 19.32 18.16 18.52 -.17


35.24 25.83 HighwdPrp 1.70 5.4 43 55256 32.60 31.20 31.70 +.39 35.50 16.32 Hill-Rom .41 1.2 23 42808 35.50 33.40 34.64+1.60 45.02 26.01 Hitachi 19.72 13.22 Hologic


... ... 1230 43.49 42.46 43.27+1.47 ... 39 235723 16.30 14.32 16.09+1.95


37.03 24.47 HomeDp .95 3.3 17 607945 29.24 28.21 28.68 +.17 51.46 35.62 HomeProp 2.32 4.7 63 19544 50.98 48.68 49.50 -.17 37.23 28.33 Honda


... ... 29276 33.96 32.26 33.74+1.97


48.63 34.50 HonwllIntl 1.21 2.8 16 207646 44.17 43.02 43.77 +.91 44.26 34.64 Hormel .84 2.0 15 21752 43.42 42.62 42.86 -.06 59.75 37.86 Hospira


... 18 89426 53.24 50.62 51.83 -.27 28.32 15.83 HospPT 1.80 8.6 17 60739 21.00 20.09 20.82 +.37 ... ... 66035 14.35 13.89 14.23 +.31


5.43 4.32 GabelliET .44 9.1 q 12248 4.88 4.78 4.83 +.09 18.81 10.04 Gafisa s .14e 1.0 ... 93919 15.73 14.01 14.25 -.89 27.00 21.88 Gallaghr 1.28 5.0 20 22853 25.78 24.89 25.45 +.03 28.62 17.12 GameStop ... 9 154579 21.49 20.23 20.97 +.92 19.69 7.07 Gannett .16 1.2 6 174152 13.86 13.01 13.15 -.03 26.34 16.23 Gap


.40 2.2 11 507717 18.66 17.62 18.28 +.17


... 51 3895 4.26 3.96 4.10 +.07 ... 14 277 5.50 5.07 5.20 -.17


38.85 20.66 Frontline 1.40e 4.5 23 43958 32.14 30.66 31.24 +.64 11.75 6.70 FultonFncl .12 1.3 19 49011 9.37 8.83 8.95 -.16


45.31 ...


55.68 37.05 FortuneBr .76 1.7 19 64234 45.62 43.90 45.56+1.68 43.42 24.19 Fossil Inc 35.82 20.33 FosterWhl


.50 1.0 15 82080 49.93 47.82 48.75 +.46


... 73554249 13.24 12.77 13.04 +.27 ... dd 38178 13.14 12.26 12.32 -.38


... 18 27218 42.24 38.85 41.60+2.00 ... 9 127452 24.31 21.61 23.67 +.65


20.36 13.84 1stSrceCp .60 3.3 19 783 18.99 17.73 18.14 -.10 47.82 33.57 FirstEngy 2.20 5.9 13 167276 39.06 37.00 37.52 +.37 55.27 44.80 Fiserv 8.38 5.20 Flextrn


... 16 52221 50.98 50.06 50.87 +.77 ... cc 363828 6.47 6.01 6.17 -.05


15.66 10.76 FstHorizon .75t ... dd 122581 11.89 10.94 11.12 -.35 9.33 3.69 FstInRT


... 15 4910 24.80 23.57 24.16 +.18 ... dd 86917 5.44 4.28 5.18 +.96


... 18 78261 132.00124.91 129.34+3.89


... 14 31033 36.20 34.30 36.00 +.65 ... 32 160508 9.23 8.69 9.09 +.01


65.80 46.25 FMC Corp .50 .8 17 29339 64.81 62.77 64.21+1.72 76.54 42.58 FMC Tech ... 21 56995 65.86 62.63 63.91 +.63 9.75 6.30 FNBCp PA .48 5.6 19 21074 8.90 8.33 8.50 -.07 56.41 30.78 FTI Cnslt


... dd 22506 3.55 3.23 3.39 +.09 ... 20 73152 30.78 29.31 29.76 ...


... 26 410771 46.84 44.68 46.35+1.17


... ... 2346 5.72 5.35 5.48 -.26 ... 77 49839 94.71 92.35 93.38 -.13


... 36 15145 19.98 18.47 19.83+1.26


19.07 9.74 EldorGld g .05 ... 47 161078 17.47 15.87 17.22 +.93 22.14 14.06 ElectArts


... dd 109699 5.30 4.73 5.25 +.48 ... dd 407681 17.53 15.99 17.07+1.14


... 20 2821 11.69 11.13 11.38 -.18 ... 17 64067 5.04 4.80 4.95 +.11


55.50 32.97 Dover 1.10f 2.2 18 59128 49.50 48.02 49.19+1.22 7.45 2.73 DoverDG .12 3.6 15 668 3.38 3.21 3.38 +.07 2.40 1.21 DoverMot


... dd 20342 2.48 1.94 2.04 -.42 ... dd 288 1.64 1.51 1.59 -.02 52 Week


17.09 8.91 HostHotls .04 .3 dd 452833 15.19 14.29 14.53 +.19 8.05 3.20 HovnanE


34.43 20.39 HuanPwr 1.23e 5.1 ... 5672 24.07 23.33 23.94 +.55 52.59 36.83 HubbelB 1.44 3.0 15 9904 49.27 47.21 48.47+1.28 14.75 12.00 HudsCity .60 4.9 11 211746 12.63 12.10 12.14 -.13 31.52 21.19 HughesCm ... dd 1802 26.20 24.51 25.25 +.17 34.49 13.96 HumGen 52.66 31.92 Humana


39.65 27.43 HuntJB .48 1.4 27 75831 36.48 34.76 35.22 -.27 7.40 3.50 HuntBnk .04 .6 dd 612431 6.40 6.10 6.25 +.19 14.25 6.10 Huntsmn .40 3.8 95 217534 11.03 10.08 10.43 -.04 43.88 25.75 Hyatt n


5.19 2.03 Hypercom ... 24 21630 4.43 3.77 3.87 -.46 I


21.00 10.62 IAMGld g .06 ... 31 144720 18.06 15.51 17.73+1.92 31.06 20.90 ICF Intl


... dd 162848 15.60 14.70 15.12 +.49 ... 11 547211 21.58 20.70 21.45 +.54 ... 291210676 20.97 19.95 20.24 +.45


45.95 28.53 ICICI Bk .53e 1.3 ... 120251 42.20 40.20 41.37+2.46 68.57 47.52 IdexxLabs 64.25 46.03 IHS Inc 18.89 6.78 ING


... 19 4273 24.72 22.86 24.61+1.61 ... 27 13685 60.15 58.56 59.21 +.47


... 29 7092 64.25 63.23 63.84 +.53 ... ... 127771 10.35 10.00 10.19 +.57


6.34 4.48 INGPrRTr .33 5.9 q 18448 5.69 5.56 5.58 -.08 61.21 48.53 iShUSIdx .95e 1.7 q 1772 56.45 55.41 56.07+1.00 59.05 42.90 ITC Hold 1.28 2.2 22 14051 59.05 57.30 58.20+1.46 57.99 44.07 ITT Corp 1.00 2.2 13 104904 47.97 45.22 46.03 -1.09 51.65 30.12 Icahn Ent 1.00 2.6 dd 618 41.15 37.11 38.68 -1.82 35.54 25.52 IDEX


52.72 39.50 ITW 1.36f 3.0 15 192093 45.99 43.99 45.61+2.11 u46.68 25.59 Illumina


... q 7742 32.85 31.96 32.71+1.02


.60 1.8 19 18902 33.19 32.10 32.89 +.72 ... 81 49138 47.28 43.89 47.21+2.38


21.30 8.58 Imax Corp ... 23 54240 16.14 14.83 15.45 -.02 43.54 34.62 ImpOil gs .44f ... ... 6195 40.39 38.73 39.06 +.10 33.08 25.17 IndiaFd


41.87 30.33 IndoTel 1.25e 3.3 ... 10936 38.01 36.23 37.58 +.04 34.61 23.49 Indosat .76e 3.0 ... 1016 27.04 25.33 25.46 -1.52 32.20 13.88 InergyHld s1.36f 4.3 64 5932 32.20 30.62 31.85+1.64 43.95 26.68 Inergy 2.82f 6.5 cc 8966 43.95 42.49 43.37 +.83 31.42 17.20 Informat


... 41 55093 31.00 29.49 30.99 +.86


64.50 40.00 InfosysT .54e .9 27 72736 63.55 60.75 61.88+1.40 40.65 27.53 IngerRd .28 .7 26 99152 38.34 37.31 37.59 +.13 18.99 14.82 IngrmM


10.29 7.17 InlandRE .57 7.4 dd 60120 8.50 7.50 7.67 -.63 10.25 5.93 IntegralSy 13.93 3.07 ISSI


... 10 46667 17.30 16.50 16.67 +.14 ... dd 10526 7.18 6.17 6.82 -.74


50.92 32.62 IntegrysE 2.72 5.5 24 31555 49.63 47.82 49.13+1.78 24.37 18.31 Intel


34.00 22.10 IntractDat .80 2.4 25 129.53 85.08 IntcntlEx


18.63 11.38 IntCtlHtl .41e 2.2 ... 15763 18.27 17.70 18.26 +.86 15.64 9.51 Intermec


... 7 27573 9.00 8.21 8.37 -.23 .63 3.1 122908777 21.28 20.41 20.65 +.21 ... 21 36443 111.55106.70 107.33+1.71 ... dd 16265 11.05 10.27 10.63 +.13


33.84 ...


134.25 115.15 IBM 2.60 2.0 12 266003 131.98128.76 130.14+2.39 51.77 34.38 IntFlav 1.08f 2.3 16 52440 47.18 43.50 46.87+1.49 23.30 14.65 IntlGame .24 1.5 25 214474 15.83 15.22 15.50 +.26 29.25 18.87 IntPap .50 2.1 52 266062 25.28 23.49 24.06 -.14 25.13 16.25 IntlRectif 84.05 26.80 InterOil g 9.93 5.20 Interpublic


... 18 17428 20.30 19.34 19.64 +.11 ... 86 44283 70.10 60.03 66.84+6.84 ... 34 390910 9.55 8.87 9.29 +.15


6.74 3.71 Intersectns ... dd 4937 5.81 5.00 5.59 +.65 40.86 27.20 Intuit 393.92 211.00 IntSurg


... 24 125154 40.86 39.71 40.67 +.92 ... 42 19322 338.12326.13 332.16+3.79


24.07 16.37 Invesco .44 2.3 24 133168 20.15 19.01 19.32 -.22 30.67 21.32 IronMtn .25 1.1 23 62963 24.41 22.96 23.23 -.44 23.95 15.57 ItauUnibH .55r 2.5 ... 579512 22.86 21.37 21.83 -.55 18.94 7.37 IvanhM g


50.96 28.00 JCrew 13.95 5.35 JDS Uniph


50.68 33.70 JacobsEng 41.22 20.53 JHardie


... dd 66534 18.74 17.84 18.19 +.43 J-K


... 16 81562 36.97 34.19 35.54 -.09 ... dd 201552 11.50 10.80 11.39 +.54


48.20 35.16 JPMorgCh .20 .5 121423720 41.70 39.97 40.44 +.16 18.49 8.97 Jabil


.28 2.1 25 244108 15.06 13.17 13.29 -1.22 ... 19 76394 37.72 35.70 36.71 +.14 ... dd 150 30.40 27.95 28.64 -.57


35.11 22.07 Jarden .33 1.2 19 46428 30.75 27.46 28.28 -.67 30.99 20.15 Jefferies .30 1.2 15 47065 25.88 24.70 25.23 +.54 6.95 4.64 JetBlue


66.20 56.86 JohnJn 2.16f 3.6 13 508276 60.00 58.41 59.96+1.87 35.77 23.59 JohnsnCtl .52 1.8 15 220372 29.73 28.80 29.55 +.74 24.72 13.66 JonesApp .20 1.1 dd 49519 18.21 17.21 17.85 +.41 84.49 37.62 JonesLL .20 .2 32 21568 80.79 78.13 80.03+2.57 65.59 34.88 JosphBnk


65.93 35.32 JoyGlbl .70 1.2 14 62058 61.35 59.20 60.83+1.46 32.16 22.25 JnprNtwk 27.08 15.28 K12


... 35 177213 6.55 6.13 6.24 -.19 ... ... 12732 40.32 38.29 39.40 +.29


... dd 108016 27.45 26.13 27.37+1.43 ... 8 104103 50.78 47.31 50.61+3.59


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. ... dd 87133 4.75 4.27 4.42 +.05


Sales KLMNO


WEEKLY STOCKS COMPOSITE PRICES 52 Week


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


Sales


54.50 31.80 NBTY 32.99 20.22 NCI Inc


u16.49 13.98 NTT DOCO .57e 3.5 ... 8694 16.55 15.89 16.49 +.58 13.15 10.94 NV Energy .44 3.4 14 65780 13.03 12.67 12.86 +.16 769.50 581.00 NVR


34.82 22.30 NYSE Eur 1.20 4.0 13 137810 30.58 29.14 30.35+1.38 27.05 16.39 Nabors


16.00 9.18 NCR Corp ... 14 73828 14.15 13.50 13.63 -.07 16.35 12.36 NFJDvInt .60 4.0 q 18346 15.14 14.69 15.02 +.28 43.95 22.11 NII Hldg 29.26 20.20 NRG Egy .74 .25 NTN Buzz


... 14 61622 54.50 53.86 54.06 +.17 ... 14 2683 24.85 23.15 23.99 +.43


... 22 84303 41.03 38.03 38.93+1.47 ... 11 135955 23.81 22.56 22.99 +.31 ... dd 1035 .53 .41 .47 -.08


21.95 9.13 NeenahP .40 2.2 14 6005 18.42 17.28 18.00 +.06 15.84 6.82 NektarTh 14.92 9.10 NetServic 44.89 21.29 NetApp 48.50 26.16 Netease 127.96 39.27 Netflix


3.76 2.23 NBRESec .24 6.8 q 8438 3.57 3.46 3.51 +.04 3.49 1.04 Neuralstem ... dd 9382 2.56 2.35 2.36 -.09 26.73 20.20 NeuStar 103.76 65.92 NewOriEd


... 21 71697 13.26 10.99 12.86+2.03 ... 38 276398 44.89 42.25 43.11 +.81 ... 18 36812 40.08 38.06 38.91 +.61 ... 47 216054 118.75 98.73 118.32+15.77


17.96 12.92 NewellRub .20 1.2 14 238967 16.59 15.72 16.37 +.87 60.50 37.02 NewfldExp ... 14 64091 55.45 53.01 54.22 +.76 126.89 72.57 NewMarket1.50 1.4 9 6557 111.06103.30 106.80 -.39 63.38 38.53 NewmtM .60f 1.1 15 304817 58.00 54.98 57.04+1.14 17.00 10.17 NewsCpA .15 1.1 251168173 14.86 13.18 14.10+1.05 18.80 11.77 NewsCpB .15f 1.0 28 121744 16.46 14.87 15.77 +.98 26.92 18.68 Nexen g .20 ... ... 43137 21.45 20.56 20.80 +.10 58.50 45.29 NextEraEn 2.00 3.7 14 70454 54.05 52.60 53.71+1.41 16.98 12.79 NiSource .92 5.5 15 118219 16.83 16.43 16.80 +.30 45.44 34.96 Nicor 1.86 4.2 14 20686 45.44 43.73 44.59 +.80 27.36 17.07 Nidec .17e .7 ... 1430 23.92 22.93 23.19 -.26 78.55 53.22 NikeB 1.08 1.5 21 127058 74.97 72.78 73.96 +.32 24.09 19.59 NipponTT


34.19 26.92 NordicAm 1.45e 4.9 dd 23053 29.93 28.55 29.75+1.07 46.22 26.25 Nordstrm .80f 2.4 16 172940 35.78 33.00 33.96 -.04 61.59 42.58 NorflkSo 1.44f 2.5 17 118576 58.00 56.12 57.06+1.15 u22.81 8.12 NortelInv


... 14 9479 60.95 56.72 58.06 -.62 ... 53 197172 28.57 27.54 27.99 +.21


... 34 5944 27.08 24.38 25.11 -.94


55.42 37.06 KB FnclGp ... ... 18230 45.93 42.74 43.74 +.96 20.70 10.07 KB Home .25 2.2 dd 134531 12.00 11.00 11.27 -.04 24.73 17.28 KBR Inc .20 .8 13 99802 24.05 22.75 24.02+1.64 37.71 26.69 KLA Tnc 1.00f 3.1 56 134573 32.90 31.70 32.30 +.63 22.81 14.83 KT Corp


... ... 35245 19.28 18.67 18.94 +.09


42.32 20.63 KC Southn ... 24 53721 38.29 36.24 37.75+1.05 27.54 19.10 KA MLP 1.92 7.3 q 42526 27.49 25.80 26.15 -.73 56.00 45.58 Kellogg 1.62f 3.2 15 208862 50.95 48.97 50.15 +.10 9.84 5.29 Keycorp .04 .5 dd 596465 8.91 8.10 8.17 -.29 67.03 57.10 KimbClk 2.64 4.0 13 118594 65.50 64.35 65.29+1.17 16.72 9.89 Kimco .64 4.2 47 253465 15.62 14.85 15.06 -.01 69.90 51.73 KindME 4.36f 6.3 32 33660 69.35 67.90 68.80 +.43 61.00 45.35 KindMM 4.36t ... cc 10021 60.38 58.89 60.36+1.53 53.01 31.26 KineticC 13.20 7.18 KingPhrm


... 11 31813 37.12 35.54 37.04+1.53 ... 35 180560 8.95 8.41 8.79 +.03


23.91 15.23 Kinross g .10 .6 33 518706 16.72 15.27 15.76 -.63 60.89 45.29 Kohls


5.14 3.11 KopinCp 18.20 10.43 KoreaElc 31.09 25.72 Kraft


5.15 2.56 KrispKrm


... 14 281806 49.41 46.78 48.63 +.94 ... 13 42262 3.89 3.20 3.25 -.52 ... ... 35047 14.13 13.47 13.75 -.34 1.16 3.8 11 568733 30.57 29.12 30.36+1.15 ... cc 14736 4.14 3.93 4.02 +.08


24.80 19.08 Kroger .38 1.7 cc 386216 22.22 21.20 22.20+1.02 51.08 37.35 Kubota 105.85 77.65 Kyocera


... ... 1214 42.51 38.96 42.40+2.74


... ... 213 92.63 89.34 92.08+2.64 L


97.81 69.56 L-3 Com 1.60 2.1 9 40267 75.08 73.01 74.43+1.39 u24.55 11.29 LAN Air .46e 1.9 37 34133 24.96 23.44 24.84 +.97 21.59 11.80 LG Display 22.00 16.50 LKQ Corp 6.73 3.89 LSI Corp 83.00 62.06 LabCp


... ... 83571 16.23 15.43 16.09 +.72 ... 24 26172 20.48 19.82 20.21 +.43 ... 14 718342 4.45 4.05 4.38 +.35 ... 15 40147 75.81 73.54 75.50+2.52


43.76 28.05 LamResrch ... 15 67465 42.93 41.16 41.87 -.32 71.71 50.26 Landauer 2.15 3.6 22 2411 64.52 54.40 59.59 -3.18 29.50 9.70 LVSands


... dd1487332 29.50 27.20 28.81+1.95


28.22 14.29 LaSalleH .04 .2 dd 40738 24.65 22.28 22.88 -.84 44.62 25.70 Lazard .50 1.5 dd 64399 32.98 29.82 32.50+2.96 84.97 55.24 LearCorp n ... ... 49411 82.10 78.00 81.30+3.13 34.83 24.00 LeggMason .16 .5 23 93887 29.51 28.70 29.27 +.38 25.15 16.98 LeggPlat 1.08f 5.1 18 44018 21.41 20.79 21.07 +.23 44.38 30.72 LenderPS .40 1.3 10 37182 32.75 31.61 31.94 ... 51.09 33.16 Lennox .60 1.3 29 32163 46.00 44.19 45.71+2.04 28.37 18.80 LeucNatl 42.14 14.49 Lexmark


... 6 58774 22.97 21.48 21.61 -.48 ... 10 90291 39.38 36.99 38.36+1.61


4.98 3.76 LbtyASE .29e 6.7 q 17006 4.40 4.30 4.35 +.07 30.00 18.75 LibGlobA 29.92 18.79 LibGlobC


... dd 109341 30.00 29.01 29.49 +.24 ... ... 20375 29.92 28.44 29.41 +.16


16.80 6.66 LibtyMIntA ... 11 222037 11.66 10.99 11.49 +.17 48.52 14.71 LibMCapA ... 42 33002 48.52 46.31 47.00 +.36 57.47 46.04 LibStrzA n


36.18 27.18 LibtProp 1.90 6.0 74 42841 32.72 31.21 31.79 +.09 56.19 41.10 LifeTech


... ... 6475 57.47 54.08 54.88 -.01 ... 15 136727 45.59 43.18 45.53+2.54


u39.44 20.02 LihirGold .60 1.5 ... 15326 39.59 37.70 39.23+2.19 38.00 32.02 LillyEli 1.96 5.3 10 278621 36.89 35.75 36.87+1.27 28.78 12.56 Limited .60a 2.3 17 221230 26.44 25.33 26.13 +.49 33.55 21.36 LincNat .04 .2 13 228123 26.83 24.06 24.69 -1.35 33.06 25.56 LinearTch .92 2.9 20 197968 32.05 31.22 31.74 -.14 31.83 20.91 LinnEngy 2.52 8.3 dd 53499 31.83 29.79 30.25 +.19 14.00 7.81 Liquidity 9.72 3.10 LizClaib


... 26 3138 13.91 12.76 13.00 -.58 ... dd 210393 5.84 4.80 5.41 +.67


5.38 2.88 LloydBkg1.45r ... ... 307202 4.85 4.50 4.85 +.55 5.85 3.33 LoJack


82.26 70.24 Lorillard 4.00 5.2 12 62685 77.00 74.46 76.32 +.08 13.44 4.05 LaPac


M


96.15 56.82 M&T Bk 2.80 3.2 21 27033 90.32 85.01 86.88 -.46 10.92 3.19 MBIA


... dd 153404 9.14 8.52 8.87 +.19


6.98 2.79 MCG Cap .24 4.2 38 14955 6.00 5.50 5.70 -.09 24.22 17.11 MDU Res .63 3.2 14 26032 20.29 19.36 19.70 -.05 8.39 6.14 MFA Fncl.76m10.4 8 260496 7.45 7.22 7.34 ... 6.99 5.89 MIN h .58 8.3 q 17136 6.99 6.92 6.96 +.04 u6.92 5.89 MMT .54 7.7 q 9549 6.97 6.84 6.97 +.09 13.80 3.72 MGIC


16.66 7.10 MGM Rsts ... dd1215109 11.55 10.52 10.71 -.15 38.61 25.43 MSCI Inc


... dd 331552 8.96 8.08 8.15 -.44 ... 36 27161 33.45 32.34 32.80 +.53


47.19 19.38 Macerich 2.00 4.8 28 74698 43.66 40.54 41.73 +.28 38.74 27.69 MackCali 1.80 5.4 50 51046 33.81 32.67 33.40+1.18 25.25 13.58 Macys .20 1.0 18 474522 19.95 18.70 19.44 +.79 50.36 35.29 MagelMPtr2.93f 5.9 18 19786 50.36 48.15 49.80+1.69 u77.18


24.99 13.26 MagyarTel1.87e11.7 ... 900 16.19 15.52 15.97 +.51 39.65 25.55 Makita .41e 1.4 ... 282 30.34 28.76 29.59+1.43 55.11 36.98 ManTech


... 12 8042 40.52 39.19 39.74 +.09


16.43 6.11 Manitowoc.08 .7 dd 147423 11.45 10.53 10.77 +.41 63.00 39.94 ManpwI .74 1.6 cc 29754 49.14 46.29 47.36 -.62 d24.97 13.52 Manulife g .52 ... ... 240860 16.32 13.39 13.66 -2.25 35.71 27.64 MarathonO1.00 2.9 13 298859 34.98 33.79 34.39 +.94 8.28 3.88 MarineP 392.55 295.06 Markel


... 17 284443 11.54 10.85 11.15 +.48 ... 22 131382 508.60486.76 500.22+15.37 ... 11 19782 26.94 25.49 26.78+1.11


37.00 18.22 MarkWest 2.56 7.2 dd 11579 35.70 34.68 35.34 +.52 38.15 21.39 MarIntA .16 .5 37 183514 35.72 34.33 35.18+1.27 25.47 20.21 MarshM .80 3.3 18 138142 24.20 23.59 23.99 +.47 10.66 4.97 MarshIls .04 .6 dd 347964 7.52 6.96 7.14 +.11 25.43 17.09 Martek 8.84 3.41 MStewrt


... 15 14940 21.19 19.34 19.49 -1.20 ... 86 10131 5.27 5.04 5.15 +.10


103.44 74.00 MartMM 1.60 1.9 46 44319 88.72 79.94 82.61 -2.79 22.87 13.13 MarvellT


... 25 611122 15.62 14.78 15.20 +.28


18.78 9.94 Masco .30 2.7 dd 221369 10.97 10.35 10.94 +.66 54.80 25.52 MasseyEn .24 .7 ... 227520 34.60 30.93 34.15+3.57 269.88 193.00 MasterCrd .60 .3 16 114602 208.12198.00 207.42 -2.62 24.60 17.08 Mattel .75 3.4 13 200275 22.12 21.08 22.05 +.89 21.36 15.80 MaximIntg .84f 4.7 25 155470 17.86 17.36 17.75 +.22 65.21 39.10 Maximus .48 .8 17 5460 61.37 57.00 58.50 -1.69 40.77 31.27 McCorm 1.04 2.6 16 36636 40.36 38.89 39.32 -.01 14.95 9.93 McDrmInt s ... 8 442490 13.86 12.12 13.58+1.45 71.84 53.88 McDnlds 2.20 3.1 16 275050 71.80 69.84 71.74+2.01 36.94 23.55 McGrwH .94 3.1 12 84520 31.25 30.25 30.58 -.11 71.49 50.80 McKesson .72 1.1 13 149991 63.64 61.59 62.81 -.01 45.68 29.75 McAfee


... 19 87306 33.73 31.97 32.55 -.55


55.24 36.02 MeadJohn .90 1.7 27 63148 54.66 52.42 53.33 +.19 29.74 19.58 MeadWvco.92 3.9 16 69443 24.43 23.27 23.70 -.26 31.79 10.09 Mechel


... dd 117652 23.85 22.43 23.35+1.57


d66.94 46.70 MedcoHlth ... 16 358246 48.79 46.37 47.64 -.36 13.60 4.54 MediaGen ... dd 3018 10.83 9.98 10.35 +.02 11.42 7.05 MedProp .80 7.9 40 33798 10.34 9.87 10.08 +.14 46.66 35.13 Medtrnic .90f 2.4 14 246862 38.08 37.20 37.81 +.84 10.10 6.59 MentorGr u65.99 28.89 MercadoL


... dd 38803 10.10 9.43 9.81 +.19 ... 77 68792 67.20 58.25 65.83+5.33


41.56 28.69 Merck 1.52 4.3 13 613920 35.25 34.48 34.98 +.52 26.20 16.03 MeridBio .76 3.9 26 9099 19.81 19.15 19.72 +.51 25.44 15.19 Meritage


47.75 32.16 MetLife .74 1.8 121142043 43.12 40.73 41.42 -.64 12.85 5.52 MetroPCS 130.17 82.91 MettlerT


... 17 14723 18.14 16.67 17.18 -.40 ... 16 651499 9.59 8.56 9.11 +.16


31.71 23.55 Microchp 1.37f 4.5 21 159410 31.37 29.89 30.51 +.06 11.40 5.66 MicronT 38.16 25.68 MicrosSys


31.58 22.73 Microsoft .52 2.0 73096286 26.38 25.02 25.55 -.26 106.86 60.32 MicroStr 12.50 6.75 Midas


... 29 13311 37.38 35.78 36.85+1.07 ... 16 12089 85.23 75.80 77.42 -5.57


... 24 3377 9.17 8.25 8.55 -.25


18.00 11.10 Middleburg Financial.40 2.6 46 433 15.50 14.85 15.50 +.89 18.70 14.15 MdsxWatr .72 4.3 20 1886 17.02 16.19 16.67 +.12 96.50 61.98 Millicom 7.24e 2.8 12 17083 96.50 93.03 94.71+1.49 106.99 64.71 Millipore


... 31 106.95


40.35 27.69 MindrayM .20e .6 24 26521 32.11 30.80 31.75 +.81 2.55 .03 Mirant wtA ... ... 570 .06 .03 .04 -.01 6.53 4.48 MitsuUFJ


356.54 233.62 Mitsui 4.03e 1.4 ... 182 281.71257.11 280.31+23.61 5.02 2.99 MizuhoFn


23.59 16.32 MobileTel s ... 60 86469 23.18 21.36 22.39 +.19 66.93 39.84 Mohawk


... ... 83189 5.06 4.91 5.04 +.06 ... ... 18880 3.35 3.22 3.30 +.07 ... 28 51446 52.50 47.45 51.89+2.96


23.66 16.93 Molex .61 3.0 50 66887 20.39 19.77 20.33 +.62 20.13 14.92 MolexA .61 3.5 42 7074 17.32 16.81 17.21 +.31 51.33 38.44 MolsCoorB 1.12 2.5 12 61573 47.13 45.08 45.68 +.67 87.28 44.61 Monsanto 1.12f 1.8 24 326633 62.29 58.26 60.60+2.76 31.04 18.50 Moodys .42 1.8 13 91633 24.12 23.20 23.53 -.02 35.78 22.40 MorgStan .20 .7 9 520112 28.05 27.12 27.65 +.66 68.28 37.68 Mosaic .20a .4 28 347724 52.78 46.28 51.19+3.59 9.45 6.04 Motorola


... 471943013


65.12 48.14 MurphO 1.10f 2.0 12 99012 57.83 55.01 56.34+1.59 23.63 13.08 Mylan


... 39 276058 17.95 17.26 17.65 +.25 ...


... 24 7060 121.56117.73 121.32+4.52 ... 51344382


7.80 6.82 7.58 +.30 ... dd 2502 3.95 3.33 3.69 +.21


87.19 67.39 LockhdM 2.52 3.4 9 102441 76.00 74.20 75.07 -.08 39.47 30.22 Loews .25 .7 10 126856 38.37 37.15 37.98 +.83 19.76 13.17 Logitech


... 46 58832 16.49 15.99 16.48 +.74 ... dd 152450 7.59 7.04 7.44 +.16


28.54 19.15 Lowes .44f 2.2 16 589675 21.40 20.20 20.28 -.46 97.80 57.94 Lubrizol 1.44 1.5 10 31455 96.57 93.46 95.57+2.44 29.50 22.12 Luxottica .80e 3.0 ... 4225 26.88 26.05 26.36 +.40


90.54 57.75 NovoNord 1.41e 1.6 ... 8467 90.54 87.03 89.63+3.60 38.27 30.76 NSTAR 1.60 4.2 16 24758 38.24 37.50 38.20+1.04 18.55 11.80 NuanceCm ... 15 91694 17.62 16.45 17.34 +.83 51.08 36.95 Nucor 1.44 3.6 85 132465 40.49 39.42 39.99 +.85 64.50 50.51 NustarEn 4.26 7.1 19 12093 61.90 59.14 59.77 -.14 33.54 13.25 NutriSyst .70 3.7 21 37805 20.15 18.61 18.94 -.62 12.38 8.02 NuvFloat .61 5.5 q 3396 11.32 10.83 11.15 -.05 u15.04 13.24 NvInsDv .84 5.6 q 2367 15.15 14.93 15.11 +.16 15.45 13.40 NMDPI .76 5.0 q 514 15.30 15.01 15.23 +.04 10.19 9.31 NuvMuVal .47 4.6 q 11500 10.19 10.00 10.12 +.13 8.16 6.16 NvMulSI&G .75 9.5 q 10713 7.98 7.84 7.94 +.09 u14.76 12.14 NuvPI .92 6.2 q 5566 14.77 14.64 14.77 +.09 15.38 13.96 NSTFI .71 4.8 q 994 15.03 14.84 15.03 +.20 18.96 8.87 Nvidia


... 211061565 O-P


42.25 29.83 OGE Engy1.45 3.6 14 23245 40.53 39.25 40.16 +.52 51.70 33.61 OReillyA h


8.10 6.00 OldLnBc .12 1.5 18 15 8.10 7.80 8.10 +.10 15.50 10.02 OldRepub .69 5.3 dd 89789 13.00 12.43 12.99 +.48 22.39 13.93 Olin


30.63 21.26 Omncre .09 .4 12 304777 25.30 21.57 21.74 -2.89 44.08 33.50 Omnicom .80 2.1 15 107222 38.90 37.54 38.38+1.12 9.12 6.17 OnSmcnd ... 13 571515 6.99 6.63 6.83 +.08 50.85 29.56 ONEOK 1.84f 3.9 15 26703 47.98 46.00 46.66 +.13 71.69 48.16 ONEOK Pt 4.48f 6.4 22 7422 70.99 69.14 69.99+1.11 6.87 3.58 OnlineRes


26.63 20.10 Oracle .20 .8 201150088 24.59 23.72 24.38 +.74 19.63 12.38 OrbitalSci 46.49 29.00 Orix


... 17 14212 17.18 15.67 16.91+1.31 ... 24 19254 15.12 13.77 14.04 -.60


44.57 24.22 OshkoshCp ... 3 102110 36.14 30.20 30.48 -3.90 15.20 5.35 Osiris


45.80 34.95 PG&E Cp 1.82 4.0 14 137302 45.71 44.50 45.64+1.24 25.93 13.49 PHH Corp ... dd 65657 22.67 19.98 22.29+2.38 70.45 36.95 PNC .40 .7 11 157366 61.00 57.68 58.83 -.56 13.96 9.75 PNM Res .50 4.3 40 39285 12.24 11.50 11.70 -.13 140.34 87.80 POSCO 1.43e 1.3 ... 13762 110.68105.59 110.13+6.12 72.24 52.25 PPG 2.20f 3.2 17 64342 71.28 68.53 69.55 +.63 34.21 23.75 PPL Corp 1.40 5.2 20 303413 27.89 26.16 26.78 -.51 48.64 33.45 Paccar .36 .8 72 131414 47.14 44.30 45.46 -.36 26.48 17.90 PackAmer .60 2.5 14 43131 25.13 23.91 24.04 +.04 31.77 21.55 Pactiv 7.01 4.24 PainTher


41.82 28.69 PallCorp .64 1.7 19 39719 39.06 37.79 38.43 +.35 28.41 18.11 PanASlv .05 .2 28 34301 24.30 22.70 23.79 +.83 17.19 12.35 Panasonic .11e .9 ... 15806 13.35 12.71 12.91 -.35 88.68 51.38 PaneraBrd ... 24 28448 79.41 74.50 76.95 -1.26 21.47 12.00 Pantry


72.50 44.52 ParkerHan1.04f 1.6 19 103155 65.67 62.32 65.48+3.36 24.25 15.11 PrtnrCm 3.96e22.4 ... 9294 17.90 16.95 17.69+1.14 81.80 67.76 PartnerRe2.00 2.7 3 21390 75.16 72.07 75.16+2.79 32.84 24.13 Patterson .40 1.4 16 40489 27.95 26.87 27.69+1.01 32.88 24.89 Paychex 1.24 4.9 19 220477 26.31 25.31 25.56 -.43 52.14 31.74 PeabdyE .28 .6 24 271325 48.98 45.46 48.64+3.56 16.37 11.55 Pearson .55e 3.4 ... 3502 16.35 15.89 16.18 +.51 11.97 8.08 Pengrth g .84 ... ... 33819 9.92 9.64 9.89 +.26 33.64 22.35 PnnNGm


... 24 31572 28.70 27.60 28.46+1.07


d29.25 17.25 PennVa .23 1.3 7 55695 19.85 16.78 17.31 -1.63 22.32 12.28 PennWst g 1.80 ... ... 59966 20.09 19.34 19.57 +.18 37.21 20.32 Penney .80 3.7 18 481437 25.70 21.26 21.81 -2.82 21.40 10.89 Penske


39.32 25.86 Pentair .76 2.2 21 33050 35.68 33.55 33.98 -.22 17.41 13.27 PeopUtdF .62 4.6 44 170260 13.99 13.42 13.57 -.27 13.42 7.76 PepBoy .12 1.3 21 15845 10.00 9.43 9.59 -.01 17.78 13.42 PepcoHold 1.08 6.2 17 87105 17.35 17.01 17.33 +.42 67.61 55.69 PepsiCo 1.92 2.9 17 293175 66.35 64.88 65.90 +.99 25.45 16.77 PerkElm .28 1.3 19 111232 22.45 19.46 22.29+2.83 64.66 25.91 Perrigo .25 .4 25 53223 59.67 55.94 58.07+2.06 135.92 99.02 PetChina 3.72e 3.2 ... 9536 118.05115.29 116.73+2.26 28.49 13.89 Petrohawk ... 22 426634 17.49 15.50 17.23+1.46 47.62 27.37 PetrbrsA1.18e 3.5 ... 267708 33.73 32.04 33.25+1.63 53.46 31.21 Petrobras 1.18e 3.1 ... 544642 38.81 36.67 38.33+2.16 25.65 19.50 PetRes 1.34e 1.0 q 2564 22.54 21.92 22.28 +.56 34.93 19.50 PetsMart .50f 1.6 18 47678 31.71 30.19 31.16 +.11 20.36 14.00 Pfizer


29.69 19.52 PharmPdt .60b 2.4 31 52436 25.10 24.05 24.83 +.57 53.91 42.94 PhilipMor 2.32 4.4 14 314088 52.50 51.23 52.19+1.15 61.06 48.19 PhilLD 4.68e 8.6 ... 2921 54.72 53.88 54.39 +.69 36.06 21.16 PhilipsEl .95e 3.0 ... 44064 32.29 30.75 31.18 +.06 68.18 33.15 PhlVH .15 .3 19 35720 53.46 51.15 53.10+1.21 4.60 1.55 PhnxCos 4.19 2.02 PhnxTc


28.52 22.51 PiedNG 1.12 4.0 20 13437 28.17 26.91 27.74+1.12 40.34 30.54 PinWst 2.10 5.3 15 59795 39.67 38.32 39.34+1.25 9.90 4.15 PionDrill


39 MagnaI g .18e ... 82 48045 81.24 73.29 79+4.32


26.41 20.38 PitnyBw 1.46 7.0 10 231188 25.00 20.43 20.71 -3.70 64.21 44.12 PlainsAA 3.77f 5.9 24 16116 64.21 61.71 63.48+2.05 36.60 19.28 PlainsEx


... 19 224352 25.83 23.07 25.78+3.23


... dd 2139 6.85 5.83 6.17 +.08 ... 15 704 346.86335.87 337.89 -.11


12.83 8.25 PortglTel .77e 6.9 ... 7686 11.33 11.00 11.23 +.26 128.42 83.75 Potash .40 .4 24 384311 116.49105.75 113.54+8.67 24.93 19.28 PSh Tech


50.65 38.46 PwShs QQQ.26e .6 q2712235 46.99 46.05 46.76 +.95 12.68 5.16 Pozen


... q 367 22.14 21.66 21.89 +.20 ... 16 11057 8.15 7.11 7.50 -.48


89.00 72.70 Praxair 1.80 2.1 20 74675 88.65 86.74 87.76 +.94 135.40 79.27 PrecCastpt.12 .1 19 34906 125.64122.13 123.97+1.78 9.34 5.30 PrecDrill


59.44 42.53 PriceTR 1.08 2.2 22 108385 50.43 48.40 49.26+1.03 u292.67128.36 priceline 34.67 21.51 PrideIntl


31.41 20.89 PrinFncl .50f 2.1 11 220485 26.28 23.54 24.00 -1.61 64.58 39.37 ProctGam1.93 3.2 16 791043 62.09 59.17 60.02 -1.14 43.05 36.67 ProgrssEn 2.48 5.9 14 81122 43.05 41.81 42.32 +.21 20.94 15.56 ProgsvCp .16e .8 12 145500 20.03 19.33 19.65 +.01 15.04 8.85 ProLogis .60 5.4 dd 335114 11.39 10.92 11.16 +.30 7.32 4.26 ProvET g .72b ... ... 54245 6.84 6.62 6.77 +.15 66.80 43.41 Prudentl .70f 1.2 9 273672 59.17 55.91 59.08+1.79 21.86 14.23 Prud UK .61e 3.3 ... 50989 18.50 17.83 18.37 +.96 34.93 29.01 PSEG 1.37 4.2 11 191538 33.54 32.15 32.74 -.16 102.40 66.48 PubStrg 3.20 3.2 36 49298 102.40 97.73 99.34+1.22 13.91 7.77 PulteGrp


... dd 401615 9.09 8.25 8.67 -.11 Q-R


37.00 27.90 QEP Res n ... ... 51978 35.06 33.01 33.97 -.45 24.00 18.06 QIAGEN


... 31 94081 19.77 18.69 19.68 +.96


49.80 31.63 Qualcom .76 2.0 19 591358 39.00 37.95 38.65 +.57 25.43 16.75 QuantaSvc ... 23 232839 22.06 19.27 19.39 -2.09 62.83 40.80 QstDiag .40 .8 12 78389 48.42 47.18 48.11+1.12 20.70 14.64 QuestSft 17.42 10.46 Questar s 16.59 10.09 QksilvRes


5.71 3.30 QwestCm .32 5.6 211745090 15.38 7.35 RCN


22.90 15.55 RPM .82 4.4 13 38443 19.24 18.28 18.51 -.26 7.64 3.50 RRI Engy 5.40 .58 RadioOne


24.00 14.17 RadioShk .25 1.3 12 150127 21.92 19.58 20.00 -1.54 69.86 52.66 Ralcorp 26.00 15.21 Rambus


... 23 39560 20.55 19.90 20.34 +.18 ... ... 116517 17.05 16.42 17.03 +.58 ... 27 78954 13.32 12.77 12.99 +.40 5.71 5.60 5.69 +.03


... dd 16891 14.97 14.92 14.92 -.02 ... dd 394446 4.06 3.79 3.93 -.02


... dd 389 1.18 .97 1.17 -.02 ... 13 24337 59.03 55.25 56.19 -2.21


... 28 54077 19.93 18.76 19.17 -.48


99.67 55.06 Randgold .17e .2 95 45848 91.34 85.13 86.22 -3.66 60.13 36.13 RangeRs .16 .4 dd 190905 39.64 37.57 38.59+1.47 31.25 20.83 RJamesFn .44 1.6 16 26678 27.73 26.85 27.34 +.66 51.29 37.88 Rayonier 2.00 4.1 25 41886 51.29 47.42 48.45 -.38 60.10 45.02 Raytheon 1.50 3.3 9 172530 46.99 45.80 46.14 -.13 34.54 22.17 RltyInco 1.72 5.3 32 25300 33.17 31.82 32.39 +.30 33.99 20.58 RedHat


... 71 135389 33.99 31.88 33.45+1.30


19.45 12.90 RedwdTr 1.00 6.7 8 33433 16.25 14.37 14.85 -.80 26.75 19.85 ReedElsNV1.08e 4.1 ... 4240 26.75 26.23 26.64 +.82 35.80 26.47 ReedEls plc 1.23e 3.5 ... 1414 35.80 35.12 35.59+1.22 42.55 30.67 RgcyCtrs 1.85 4.7 dd 58507 40.53 38.24 39.56+1.82 9.33 4.28 RegionsFn .04 .5 dd 805457 7.76 7.20 7.40 +.07 56.49 40.35 ReinsGrp .48 1.0 8 24127 49.10 47.92 48.82 +.96 55.47 33.79 RelStlAl .40 1.0 14 35048 41.43 39.73 41.39+2.11 59.28 49.88 RenaisRe 1.00 1.7 4 19030 58.46 56.75 57.80 +.58 28.65 18.76 Repsol 1.15e 4.6 ... 14432 25.23 24.53 24.94+1.29 32.95 24.15 RepubSvc .80f 2.5 26 109177 32.57 31.23 31.64 -.22 88.08 47.42 RschMotn 70.65 40.99 ResMed 19.87 4.29 Revlon


8.18 7.48 8.00 +.51


... dd 138569 1.00 .94 .96 -.03 ... cc 71123 38.36 35.34 36.05 -1.04


... 35 141388 26.89 24.19 25.94+2.15


... ... 34580 7.86 7.13 7.20 -.35 ... 26 157769 298.99225.34 295.25+70.85


43.75 27.77 PlumCrk 1.68 4.6 36 71289 37.09 35.76 36.43 +.55 65.00 36.17 Polaris 1.60 2.7 16 17972 61.33 57.65 58.52 -1.18 95.59 62.41 Polo RL .40 .5 17 91667 86.00 79.10 85.79+6.78 34.14 21.00 Polycom


... 45 40733 30.69 29.29 30.00 +.32


74.00 27.51 PioNtrl .08 .1 36 64437 61.96 58.97 60.35+2.43 57.80 26.84 PiperJaf


... dd 33298 2.48 2.02 2.17 -.23 ... dd 4585 3.19 3.00 3.11 +.02


... dd 23783 6.87 6.43 6.68 +.06 ... 18 6819 32.50 30.61 31.06 -.13


4.31 1.13 PhrmAth


.72 4.4 94006482 16.52 15.10 16.24+1.42 ... dd 3304 1.55 1.41 1.49 ...


... 13 35537 14.64 13.77 14.01 +.01 ... dd 32543 21.47 17.75 21.09+3.09


... 15 135219 31.32 29.97 30.83 +.41 ... dd 2847 5.93 5.38 5.66 -.19


25.40 18.46 OtterTail 1.19 6.0 79 8497 21.08 19.50 19.86 -.69 32.80 25.52 OwensM s .71 2.5 14 26358 28.16 27.03 28.08 +.89 37.36 18.54 OwensCorn ... 20 134915 32.51 27.75 28.02 -3.46 39.56 25.60 OwensIll


... 8 108755 28.36 26.85 27.35 -.30


... ... 1137 40.72 39.54 40.72+1.57 ... 78 4146 8.08 7.20 7.75 -.20


17.12 9.00 OpntTch .40 2.9 40 4722 15.64 13.01 13.99 -1.25 4.93 1.15 Optelecom ... dd 232 1.71 1.35 1.41 -.25 18.94 13.85 optXprs


... dd 2882 4.40 3.99 4.01 -.09 .80 4.0 18 19867 20.99 19.80 20.15 +.05


90.99 67.18 OcciPet 1.52 2.0 15 269984 80.89 75.35 76.33 -1.60 68.60 39.75 Oceaneer 9.19 3.86 OfficeDpt


... 18 79343 49.90 46.78 47.14 -2.14 ... 15 33883 53.55 50.36 52.79+3.31


... dd 424168 4.88 4.42 4.54 +.22


35.50 25.96 NEurO 1.86e 6.5 15 433 28.57 26.71 28.57+2.01 29.19 22.20 NoestUt 1.03 3.5 17 80437 29.19 28.17 28.97+1.13 62.35 45.45 NorTrst 1.12 2.3 16 90376 49.31 47.48 48.57+1.58 69.80 44.50 NorthropG 1.88 3.1 9 89424 60.15 58.25 60.01+1.37 5.22 2.63 NStarRlt .4010.5 dd 65444 3.89 3.24 3.80 +.47 56.42 43.48 Novartis 1.99e 4.0 12 121054 50.31 49.43 50.27+1.53 7.79 1.92 Novavax h ... dd 32044 2.33 2.21 2.22 -.01 6.36 3.84 Novell 28.90 16.73 Novlus


... dd 82011 6.14 5.97 6.08 +.04 ... 19 92783 27.15 26.00 26.45 -.26


... ... 1267 22.82 21.02 22.22 +.88


45.60 26.23 NobleCorp .20a .6 6 279720 36.95 32.99 34.43+2.47 81.50 56.23 NobleEn .72 1.0 20 79769 69.97 67.39 69.00+2.12 16.00 8.00 NokiaCp .56e 5.9 ...1137981 9.01 5.18 Nomura


... ... 24685 5.96 5.64 5.92 +.29 ... ... 20102 21.79 20.73 21.77 +.92 9.73 9.43 9.52 +.01


18.20 10.20 NY CmtyB1.00 5.8 13 167609 17.81 16.99 17.22 -.04 14.87 6.86 NY Times 4.18 .62 Newcastle


... 8 59270 9.38 8.60 8.73 -.01 ... 1 30763 3.12 2.60 3.01 +.35


... 16 24540 23.76 22.64 22.83 -.40 ... ... 10792 100.96 97.29 100.87+3.07


... 30 48835 53.83 48.28 49.96 -1.75 ... dd 40559 14.98 13.21 14.73+1.67


23.24 17.18 NasdOMX ... 14 112613 20.37 19.49 20.21 +.74 40.62 26.35 NashF .72 1.8 dd 3057 39.93 38.52 39.27 -.05 8.37 2.11 NBkGreece ... ... 197314 3.23 2.90 3.06 +.16 54.42 40.15 NatFuGas 1.38f 2.7 19 15396 50.56 48.49 50.24+2.19 50.83 33.82 NatGrid 7.17e 6.9 ... 38843 43.32 41.34 42.52+1.94 36.98 23.91 NatInstru .52 1.6 46 9975 32.51 31.61 32.29 +.39 50.17 32.18 NOilVarco .40a 1.0 12 244923 42.03 39.81 41.63+2.47 24.59 18.87 NatRetPrp 1.52f 6.5 60 46233 23.87 22.89 23.39 +.27 16.20 12.52 NatSemi .40f 2.9 16 170559 14.07 13.64 13.79 -.01 39.13 29.08 NatwHP 1.84f 4.7 35 55037 39.13 37.87 38.87+1.45 58.00 31.53 Navistar


29.25 16.87 NalcoHld .14 .6 20 67376 25.30 24.09 24.50 +.11 6.25 4.05 NamTai


NXP Sem n ... ... 106192 14.08 12.99 14.00 ... ... dd 262463 18.89 17.63 17.98 -.43 ... 44 10438 4.89 4.36 4.86 +.51


... 17 2245 636.16611.00 628.95+2.45 52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


68.04 41.92 RockColl .96 1.6 17 36574 58.82 57.28 58.47+1.31 37.09 26.12 RogCm gs1.28 ... ... 14736 35.88 34.74 35.09 +.37 65.77 44.36 Roper .38 .6 23 24241 64.00 62.21 63.13 +.63 58.93 41.64 RossStrs .64 1.3 13 129171 53.32 48.71 50.22 -2.44 43.11 26.50 Rostelecm 44.96 25.26 Rovi Corp 32.82 19.66 Rowan


... ...


... 49 71933 44.50 41.85 44.00 -.50 ... 9 116966 27.90 25.67 27.08+1.82


62.33 44.51 RoyalBk g2.00 ... ... 29065 53.34 50.52 51.53 -.74 19.03 9.07 RBScotlnd 38.12 15.16 RylCarb


62.26 47.12 RoyDShllB3.36e 6.0 24 25982 56.51 54.93 55.83+3.25 63.75 49.16 RoyDShllA3.36e 5.8 25 88895 58.60 57.01 57.83+3.25 38.16 23.00 Ruddick .48 1.3 21 7781 36.44 35.05 35.81 +.36 31.49 21.55 Ryanair


48.49 31.86 Ryder 1.08f 2.5 32 21933 44.45 42.78 43.52 -.15 26.03 15.39 Ryland .12 .7 dd 37389 16.93 15.80 16.40 +.08


S 19.76 16.37 SAIC


52.73 40.95 SAP AG .67e 1.4 ... 93265 47.06 46.06 46.70 +.83 37.23 23.23 SBA Com ... dd 75281 37.23 35.60 35.99 -.19 40.06 33.07 SCANA 1.90 4.8 14 33597 39.90 38.66 39.51+1.20 24.43 16.76 SEI Inv .20f 1.0 18 67002 20.01 19.27 20.00 +.82 18.64 14.58 SK Tlcm


68.08 25.76 SLGreen .40 .7 33 42619 63.52 60.40 61.44+1.20 13.96 8.01 SLM Cp


49.13 24.21 SM Energy .10 .2 43 61389 43.56 39.54 40.27 -1.15 72.27 50.80 SPX Cp 1.00 1.6 42 27449 65.52 59.26 63.23+3.67 24.00 16.60 SRA Intl


10.73 7.15 STMicro .28 3.4 dd 112444 8.43 8.18 8.26 +.07 43.66 31.87 SABESP 1.30e 3.2 ... 9925 41.25 40.20 40.92+1.11 27.04 18.35 Safeway .48f 2.3 dd 337014 21.46 20.53 21.31 +.77 29.00 5.75 SagaComm ... 89 607 23.19 22.15 22.30 -.10 42.87 31.66 StJude


103.77 43.38 Salesforce 50.55 16.22 SanDisk


15.40 9.17 SaraLee .44 3.0 35 389662 15.40 14.76 14.84 +.05 43.68 33.35 Sasol 1.19e 2.9 ... 15032 41.04 39.74 40.96+1.32 44.65 28.89 SaulCntr 1.44 3.3 38 3395 44.42 42.37 43.06 +.76 73.99 50.52 Schlmbrg .84 1.3 25 485406 63.72 60.89 62.34+2.68 19.95 13.75 Schwab .24 1.6 26 502669 15.49 14.67 15.28 +.49 49.58 37.50 Scotts .50 1.1 16 26946 48.99 45.29 45.99 -2.26 48.08 31.89 ScrippsNet.30 .7 24 35496 44.87 43.20 44.82+2.19 28.40 15.35 SeadrillLtd1.70e ... ... 48390 25.13 23.98 24.79+1.38 21.58 11.56 SeagateT


125.42 59.21 SearsHldgs ... 37 46157 75.32 70.05 73.23+2.23 57.18 43.91 SempraEn 1.56 3.0 13 96847 52.00 50.09 51.80+2.05 23.36 18.05 SenHous 1.44 6.2 29 52060 23.25 22.60 23.20 +.65 21.12 15.25 Sensata n


9.74 5.76 ServiceCp .16 1.9 16 37897 8.74 8.41 8.62 +.10 60.35 36.33 Shanda


20.94 16.43 ShawC gs .88 ... ... 5831 20.78 19.60 20.39 +.80 40.49 24.50 ShawGrp


21.29 11.00 ShipFin 1.32f 6.8 8 14355 19.92 19.12 19.46 +.40 71.00 44.41 Shire .34e .5 87 52137 71.00 67.34 70.06+1.19 21.03 12.62 SiderNac s .58e 3.3 ... 229855 17.69 17.09 17.39 +.60 103.63 78.33 Siemens 2.41e 2.3 ... 29643 103.63100.51 102.69+5.30 61.00 46.50 SigmaAld .64 1.1 19 28450 57.81 55.81 56.59 +.49 34.38 19.75 SignetJwlrs ... ... 12216 31.55 29.30 29.70 -.07 7.86 4.79 Slcnware .41e 8.1 ... 110126 5.17 4.96 5.06 +.18 21.89 9.10 SilvWhtn g ... 43 173633 20.18 18.90 19.83 +.98 94.49 55.62 SimonProp 2.40 2.6 61 143107 94.49 90.50 92.84+3.62 23.74 13.58 SimsMetal .18e 1.1 ... 2683 16.74 16.00 16.33 +.31 47.95 28.91 Sina


19.29 10.05 SkywksSol ... 22 210427 18.35 17.55 18.30 +.77 54.11 38.30 Smith&N .72e 1.6 75 3438 45.73 44.28 45.37+1.75 56.64 36.67 SmithAO .84f 1.5 16 10822 56.35 53.19 54.41 -.27 49.66 25.05 SmithIntl .48 1.1 72 191246 44.25 42.30 43.35+1.87 21.48 11.36 SmithfF


9.65 8.87 9.55 +.36


63.75 49.08 Smucker 1.60 2.7 14 45734 61.02 58.40 58.80 -2.63 49.98 33.42 SnapOn 1.20 2.7 18 26330 46.10 43.81 44.15 -.52 43.93 30.98 SocQ&M .62e 1.5 ... 31334 40.79 38.20 40.62+2.63 41.21 24.19 Solera .30f .8 35 17545 39.95 38.34 39.39+1.41 35.87 24.80 SonocoP 1.12 3.4 16 17405 33.36 32.34 32.83 +.13 3.04 1.73 Sonus


36.78 30.72 SouthnCo 1.82 5.1 14 199181 35.98 35.46 35.88 +.55 36.98 25.32 SthnCopper1.43e 4.7 21 123801 32.42 30.48 30.68 -.73 8.62 6.00 SoNatBcVa ... 18 1056 7.10 6.87 6.95 -.05 26.68 18.28 SoUnCo .60 2.6 16 35318 23.65 22.77 23.51 +.94 13.97 7.85 SwstAirl .02 .2 100 226982 12.32 11.80 11.95 -.10 33.96 23.63 SwtGas 1.00 3.0 15 6799 33.66 32.20 32.91 +.74 10.93 4.32 SwWater .20 1.8 dd 11203 10.93 10.85 10.91 +.06 52.82 34.79 SwstnEngy ... 23 299547 38.65 36.53 37.45+1.00 40.79 25.26 SovranSS 1.80 4.7 33 4607 38.82 37.32 38.06+1.26 23.85 18.00 SpectraEn 1.00 4.6 15 189054 22.00 21.04 21.93+1.14 4.15 1.00 Spherix 5.31 2.78 SprintNex 27.85 18.15 StdMic 7.10 2.84 StdPac


... dd 1039 1.35 1.27 1.31 ... ... dd2784237


66.27 39.44 StanBlkDk 1.36f 2.3 16 77423 59.40 57.01 57.88 -.14 37.55 21.87 Stanley


28.50 17.67 Starbucks .52f 2.1 24 378916 25.37 24.37 25.33 +.61 56.65 23.78 StarwdHtl .20e .4 40 133095 51.47 48.14 49.49+1.04 55.87 32.47 StateStr .04 .1 dd 176721 40.25 38.47 39.08 +.16 26.68 18.44 Statoil ASA1.02e 4.7 ... 52160 21.70 20.80 21.59+1.26 7.64 3.93 StealthGs h ... dd 816 4.94 4.65 4.87 +.16 20.47 12.89 StlDynam .30 2.0 16 126218 15.22 14.54 14.99 +.67 16.00 9.03 StellarOne .16 1.2 dd 2182 14.07 12.54 12.89 -.68 67.03 46.86 Stericycle


... 29 28690 64.55 62.85 64.26+1.26


38.16 25.65 Steris .60f 1.9 15 15351 32.93 31.56 32.06 +.27 20.10 12.20 Sterlite .15e 1.0 ... 40542 15.79 14.89 15.47 +.36 262.44 188.52 Strayer 3.00 1.4 25 14640 241.76209.27 216.59 -22.81 59.72 38.71 Stryker .60 1.3 16 109671 48.26 46.91 47.97+1.40 52.55 21.13 StuLnCp 1.40 5.6 4 1649 25.72 24.15 25.02 -.08 50.00 39.16 SubPpne 3.38f 6.9 15 5431 49.31 47.17 48.67 -.48 8.00 3.10 SucampoPh ... dd 1397 3.85 3.48 3.62 -.07 35.96 24.67 SunLfFn g1.44 ... ... 26103 28.79 26.13 26.44 -1.68 39.62 27.65 Suncor gs .40 ... 79 207529 34.17 32.69 33.25 +.30 37.89 24.25 Sunoco .60 1.6 dd 146417 37.89 35.35 37.52+1.85 5.99 1.70 SunriseSen ... dd 23620 3.37 2.95 3.04 +.05 32.02 18.45 SunTrst .04 .2 dd 234541 26.77 25.17 25.85 -.10 12.03 5.05 SusqBnc .04 .5 87 47867 9.12 8.49 8.71 +.06 19.16 12.82 Symantec


57.74 42.93 Syngenta 1.13e 2.3 ... 32956 49.21 44.99 48.62+4.49 23.74 19.49 Synopsys


31.99 23.64 Sysco 1.00 3.3 16 164196 31.55 30.37 30.61 -.36 T


25.34 12.30 TAM SA .90e 5.4 ... 20827 17.68 16.58 16.79 -.09 21.30 14.72 TD Ameritr ... 16 215355 16.47 15.50 16.44 +.70 17.35 12.76 TECO .82 4.8 13 117616 17.20 16.52 17.17 +.83 14.46 9.74 TFS Fncl .28 2.8 cc 101499 12.69 9.74 10.00 -2.46 31.55 20.51 TIM Partic .71e 2.3 ... 30666 31.55 28.52 31.18+2.65 48.50 33.80 TJX


32.00 15.66 TNS Inc u37.53 14.71 TRWAuto


... 13 632371 13.28 12.83 13.04 +.07 ... 14 59400 22.88 21.97 22.84+1.00


26.00 18.82 Staples .36 1.8 18 383231 20.97 19.75 20.17 -.16 4.54 3.01 StarGas .29 6.6 23 15422 4.52 4.31 4.40 +.07 3.69 .51 StarScient


... dd 114887 2.32 1.90 1.97 -.17 ... 19 8718 37.49 37.33 37.48 +.13


... cc 5234 22.29 21.16 21.60 -.42 ... 17 136493 4.30 3.89 3.98 -.02


40.45 25.85 SonyCp .28e .9 ... 51845 32.19 30.78 31.67 +.45 39.00 14.40 Sothebys .20 .7 21 55066 30.78 26.59 30.61+3.48 28.00 16.80 Sourcefire


... 27 57730 22.75 20.80 21.07 -.27 ... dd 124729 15.09 14.14 14.86 +.61


45.70 29.07 SinopcShng4.40e10.8 ... 1293 42.26 39.46 40.69+1.64 1.25 .46 SiriusXM


... 6 87007 45.69 42.74 45.05+2.27 ... dd2530318


1.06 1.00 1.05 +.02


80.53 56.24 Sherwin 1.44 2.1 17 55459 71.15 68.66 69.69 +.54 89.22 60.69 Shinhan


... ... 14257 17.03 16.28 16.57 +.37 ... ... 23136 43.76 39.80 42.66+2.75 ... 47 30867 33.91 32.47 33.49+1.45 ... ... 2180 85.20 82.25 84.39+1.66


23.43 17.72 SealAir .52f 2.3 16 49585 22.52 21.88 22.36 +.73 4.24 2.19 Sealy


... dd 565031 13.04 12.17 12.21 -.34 ... 25 17576 2.80 2.72 2.78 +.04


18.20 8.19 SndySpr .04 .2 dd 3362 17.39 15.90 16.53 -.41 20.30 3.60 Sanmina rs ... 47 71200 13.02 11.91 12.27 -.30 41.59 28.01 Sanofi 1.63e 5.4 ... 129274 30.64 29.59 30.37+1.23 5.08 3.27 Sappi


... 18 10105 23.20 21.70 22.10 -.12


... 15 113565 38.54 37.12 38.51+1.74 ... cc 69159 103.77 99.88 102.33+3.38 ... 10 377701 46.45 44.01 45.14+1.44


... dd 2757 5.02 4.70 4.97 +.18


... ... 68640 16.98 16.18 16.69 +.31 ... 8 217405 12.28 11.54 12.12 +.12


... 13 103859 17.20 16.64 16.99 +.36 ... ... 20834 31.30 30.16 31.13+1.18


... ... 16916 16.82 16.16 16.57 +.81 ... 22 117453 30.11 28.61 29.31 +.45


27.35 ... 52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


57.08 37.99 Tidwtr 1.00 2.5 8 44577 42.90 39.48 40.25 -.73 52.19 29.06 Tiffany 1.00f 2.3 18 168826 43.95 41.63 43.34+1.27 1.74 .99 Tii NtwkT


20.65 10.10 Tomkins .40e 1.9 ... 2883 20.65 20.28 20.60 +.32 56.54 38.11 Trchmrk .60 1.1 9 41214 54.75 52.38 53.26 +.19 77.57 55.20 TorDBk g 2.44 ... ... 34521 73.00 70.05 71.12 -.07 67.52 43.07 Total SA 3.23e 6.0 ... 150719 53.75 51.90 53.47+2.84 17.75 13.41 TotalSys .28 1.8 14 63708 15.21 14.81 15.20 +.29 91.97 68.02 Toyota


71.86 43.86 TractSupp .56 .8 18 14212 70.74 68.34 70.40 +.89 38.01 25.80 TrCda g 1.60 ... ... 14076 36.50 35.30 35.81 +.46 23.30 17.60 Trnsalta g1.16 ... ... 2711 21.18 20.29 20.55 +.26 56.42 43.71 TransAtlH .84f 1.8 8 15953 48.45 47.03 47.38 -.43 57.31 32.24 TransDigm7.65e ... 23 18942 56.39 54.55 55.64+1.47 94.88 41.88 Transocn


54.83 43.20 Travelers 1.44 2.9 8 216692 51.22 49.48 50.27 -.18 26.51 15.39 Trex


33.57 20.87 TrimbleN 6.67 3.06 TrinityBio


54.15 31.57 Tuppwre 1.00 2.5 12 39287 40.96 39.37 40.61+1.22 19.99 12.16 Turkcell .66e 4.3 ... 24266 15.23 14.88 15.18 +.68 15.23 8.70 TwinDisc .28 2.1 cc 1692 13.95 12.62 13.37 +.45 32.98 20.90 TycoElec .64 2.3 24 99399 28.13 26.81 28.07+1.07 40.61 30.01 TycoIntl .84e 2.2 16 179020 38.75 37.36 37.68 -.60 20.57 10.76 Tyson .16 .9 dd 286200 17.87 16.50 17.14 -.37


U-V 25.00 4.05 UAL 23.80 12.26 UBS AG


21.99 10.35 UDR .74f 3.5 dd 107966 21.99 20.51 20.85 -.26 28.86 23.18 UGI Corp 1.00 3.7 12 35358 27.41 26.51 26.93 -.03 53.25 37.49 URS


11.40 2.61 US Airwy 6.50 3.50 USEC


17.59 11.94 UTiWrldwd.06 .4 36 17047 15.12 14.58 15.05 +.44 57.21 40.40 UltraPt g


54.28 31.76 Ultrapar 1.14e 2.1 ... 3221 54.28 52.29 53.65+1.75 40.00 22.20 UndrArmr


32.41 25.74 Unilever .67e 2.5 ... 91075 29.40 27.00 27.34 -1.29 78.61 54.20 UnionPac 1.32 1.7 17 131671 77.79 74.82 77.04+2.37 40.41 17.04 Unisys rs


... 4 70903 27.98 24.36 24.82 -2.19


31.99 16.39 UBWV 1.20 4.7 16 6089 26.85 24.99 25.60 +.07 4.24 2.85 UtdMicro .08e 2.7 ... 149234 3.20 2.99 2.99 -.04 70.89 51.90 UPS B 1.88 2.8 23 245509 67.72 65.22 66.70+1.70 28.43 20.54 US Bancrp .20 .9 17 516465 24.52 22.87 23.22 -.68 48.00 33.84 US Cellular ... 29 3697 48.00 44.26 45.26 -1.77 70.95 33.25 USSteel .20 .4 dd 540066 48.67 45.15 48.50+4.17 77.09 53.67 UtdTech 1.70 2.3 16 163938 73.35 71.68 72.73+1.63 61.97 40.33 UtdThrp s


... 22 26554 51.85 49.00 51.76+2.87


36.07 23.50 UtdhlthGp .50 1.5 9 420536 33.55 30.83 33.45+3.00 56.21 35.08 UnvslCp 1.88 5.0 7 23281 45.76 36.50 37.78 -6.57 22.00 9.80 UnivDisp


... dd 10278 21.25 19.80 20.20 -.41


43.80 27.59 UnvHlth s .20 .5 14 104547 39.22 34.65 37.84+1.87 26.42 18.48 UnumGrp .37f 1.7 8 246140 23.57 21.30 21.81 -1.01 40.84 23.80 UrbanOut


... 23 217232 33.43 30.76 33.11 +.95


18.54 13.58 UrsBidA .97 5.4 35 2202 18.54 17.32 17.99 +.16 89.23 63.83 VF Cp 2.40 3.0 16 32448 81.46 79.34 80.58+1.25 54.00 29.70 VSE Corp .24 .7 7 767 37.01 32.10 33.09 -2.42 34.71 18.89 Vale SA .52e 1.8 ... 906034 29.28 28.26 29.00+1.20 29.60 16.86 Vale SA pf .52e 2.1 ... 446178 25.40 24.69 25.01 +.78 58.34 24.52 ValeantPh


... 18 37974 58.34 56.33 57.11 +.79


21.78 15.76 ValeroE .20 1.1 dd 585655 18.39 16.99 18.06+1.07 28.19 22.66 Validus .88 3.5 4 25801 25.32 24.49 25.25 +.41 33.13 24.80 Valspar .64 2.0 15 20723 31.99 30.99 31.70 +.29 16.65 6.24 VandaPhm ... dd 12402 7.81 6.80 7.11 -.15 57.70 35.21 VarianMed ... 22 63748 57.00 54.72 55.80 +.60 52.56 34.78 Ventas 2.14 4.1 30 63155 52.56 50.52 51.67 +.95 40.00 23.32 VeoliaEnv 1.63e 5.8 ... 13995 28.84 27.80 28.33+1.73 13.75 7.87 Verigy 29.79 18.27 Verisign 31.75 26.10 Verisk n


... dd 19932 9.18 8.79 8.93 +.03 ... 25 274167 29.78 27.80 29.50+1.35 ... 39 30646 30.07 27.80 28.50 -1.19


34.13 25.79 VerizonCm1.90b 6.4 cc 871756 29.80 29.10 29.55 +.49 5.70 2.50 Versar 44.24 31.25 VertxPh


... 14 1204 2.74 2.50 2.57 -.12 ... dd 71363 37.95 33.82 36.54+2.88


37.07 23.10 ViacomB .60 1.8 12 223043 34.68 32.94 33.60 +.56 25.40 16.25 ViadCorp .16 .8 dd 5673 20.70 19.90 20.43 +.53 22.55 13.08 VimpelCm .33e 2.1 10


... 98 128011 3.03 2.82 2.94 +.06


33.31 21.74 VivoPart1.13e 4.5 ... 74449 27.24 24.96 25.16 -1.58 82.18 30.00 VMware 21.94 13.83 Vocus


W-X-Y-Z


37.28 30.96 WGL Hold1.51 4.1 16 14049 37.22 35.95 36.45 +.37 51.77 35.59 WMS


4.73 4.45 4.45 -.12 ... 21 94216 41.13 36.81 38.31 -.20


31.00 24.69 WP Carey 2.02f 6.6 16 1375 30.86 29.58 30.48 -.02 57.14 37.82 WPP plc 1.21e 2.2 ... 3954 55.64 54.04 55.13+1.81 4.65 1.70 WSB Hldgs ... dd 332 2.89 2.49 2.71 -.38 39.90 17.86 WABCO


... dd 37463 39.90 37.89 38.84 +.16


56.27 47.77 WalMart 1.21 2.3 14 480295 51.79 50.95 51.79 +.60 40.69 26.26 Walgrn .70f 2.5 13 390589 29.30 27.52 28.00 -.55 99.45 49.60 WalterEn .50 .7 19 90615 77.45 72.73 76.71+5.54 29.24 14.94 WarnerChil ... 15 86360 27.50 25.48 27.30+1.70 d547.58395.74 WshPst 9.00 2.4 23 6780 444363.50 377.56 -42.93 32.95 24.60 WREIT 1.73 5.6 63 26207 31.74 30.47 31.00 +.65 39.03 26.70 WasteCon ... 26 15312 39.03 38.04 38.96 +.79 35.99 27.52 WsteMInc1.26 3.6 17 97670 34.60 34.08 34.57 +.62 73.78 49.34 Waters 44.97 33.83 WatsnPh 23.00 12.34 WeathfIntl 51.19 30.97 WebMD


... 19 31391 67.01 64.80 66.42+2.26 ... 19 60560 41.63 40.35 41.22 +.72 ... cc 452182 16.81 16.26 16.53 +.33 ... 28 21926 50.95 46.20 50.85+4.58


22.68 10.64 WebsterFn .04 .2 dd 27485 19.25 17.87 18.17 -.47 24.17 15.23 WeinRlt 1.04 4.9 39 52267 21.97 20.71 21.15 -.02 38.32 30.51 WeisMk 1.16 3.2 14 1921 36.68 35.36 36.12 +.27 39.12 21.56 Wellcare 70.00 44.04 WellPoint


... 33 23870 27.85 26.10 27.55+1.76 ... 5 211004 55.14 50.97 55.05+4.33


34.25 24.60 WellsFargo.20 .7 111465012 28.58 27.24 27.75 +.07 5.55 3.83 WendyArby .06 1.4 26 179505 4.43 4.25 4.35 -.01 24.59 17.21 WernerEnt .20a .9 23 35312 23.50 21.94 22.25 -.78 44.84 34.49 WestPhm .64 1.8 15 9301 37.03 34.58 35.26 -1.08 24.57 18.91 WestarEn 1.24 5.1 15 39980 24.46 23.79 24.33 +.45 10.11 6.67 WstAstHI2 1.0811.0 q 12508 9.81 9.65 9.78 +.11 12.62 11.31 WAstInfOpp .48 3.8 q 5530 12.57 12.35 12.48 +.09 d47.44 26.27 WDigital


20.64 14.65 WstnUnion.24 1.5 13 270862 16.59 15.83 16.29 +.06 14.40 6.28 Westmrld


... 4 256600 27.50 26 26.19 -.20 ... dd 1263 9.63 8.47 9.63+1.13


133.55 85.72 Westpac5.59e 5.2 ... 734 112.00105.64 107.35 -.89 19.72 12.43 Weyerh .20a 1.2 dd 189228 17.73 16.45 17.17 +.95 118.44 54.90 Whrlpl 1.72 2.0 11 75443 87.40 83.34 84.92+1.62 363.37 256.02 WhtMtIns1.00 .3 7 1151 322.71314.63 320.50+6.45 93.59 45.52 WhitingPet ... 23 52359 93.59 89.54 91.65+3.64 43.18 24.18 WholeFd


... 29 218903 39.59 35.75 36.48 -1.49


.60f 1.4 13 270471 42.39 40.62 41.68 +.16 ... 13 23454 20.51 15.66 16.33 -3.32 ... 8 132675 38.17 33.23 38.10+3.01


19.49 9.70 tw telecom ... 81 40579 19.49 18.78 19.34 +.42 11.69 9.30 TaiwSemi.47e 4.7 ... 722957 10.38 9.89 9.96 -.14 12.57 7.00 TakeTwo


... dd 62052 10.66 10.10 10.19 -.06


24.41 15.70 TalecrisB n ... ... 44603 22.44 21.91 22.28 +.25 20.22 14.70 TalismE g .25f ... ... 140689 17.93 17.20 17.70 +.56 46.51 33.79 Tanger 1.55 3.4 cc 19963 46.50 44.27 45.27 +.57 28.87 15.87 TargaRes 2.11f 8.0 24 18869 27.78 26.36 26.52 -.98 58.52 41.21 Target 1.00a 1.9 15 282226 53.23 50.42 52.32+1.00 7.88 3.55 TASER


... dd 18372 4.18 3.92 4.06 -.04


20.84 10.50 TataMotors.32e 1.6 ... 33902 19.87 18.80 19.87+1.28 45.03 26.37 Taubmn 1.66 3.8 dd 44819 43.83 41.72 43.62+2.63 46.92 22.08 TeckRes g .40 ... ... 196778 37.33 34.32 34.63 -.62 d10.55 3.31 TlCmSys


... 8 37217 3.74 3.24 3.30 -.29


22.86 12.87 TelNorL 1.65e11.6 ... 106191 14.95 14.04 14.23 -.40 21.96 13.25 TlcmArg .90e 4.5 ... 14395 20.25 18.24 19.94+1.69 9.82 5.90 TelcmNZ .84e11.2 ... 25487 7.53 7.27 7.50 +.28 18.50 10.46 TelItalia .68e 5.0 ... 30287 13.86 13.11 13.67 +.94 12.96 8.47 TelItaliaA .83e 7.6 ... 2664 11.11 10.56 10.94 +.54 27.44 17.50 TelSPaulo 1.63e 7.3 ... 6086 22.37 21.42 22.29 +.76 44.57 31.41 Teledyne


... 13 7924 42.79 40.18 41.27 +.24


89.62 53.21 TelefEsp 4.78e 6.8 ... 24548 70.92 69.62 70.62+2.18 19.05 12.69 TelMexA1.35e 9.4 ... 103 14.73 14.33 14.42 +.12 19.36 13.00 TelMexL 1.35e 9.2 ... 36625 14.79 14.32 14.60 +.15 35.74 24.63 TelData .45 1.4 22 9448 34.96 32.75 33.15 -.98 31.12 23.33 TelDta spl .45 1.5 ... 2272 30.49 28.68 29.04 -.97 9.45 5.36 Tellabs .08 1.1 14 628884 7.42 6.95 7.12 +.14 19.94 11.94 TelmxIntl .25e 1.4 ... 7361 18.72 18.19 18.34 +.03 u19.56 11.78 TelmxIntA .26e 1.4 ... 371 19.78 17.36 18.18 ... 39.66 27.52 Telus g 2.00 ... ... 9412 38.94 37.65 38.25 +.66 28.20 21.26 TmpDrgn .92e 2.0 q 4022 27.57 26.91 27.57 +.72 15.85 12.54 TmpEMI 1.00a 6.3 q 6373 15.85 15.65 15.79 +.13 36.36 13.61 TempurP


47.79 27.95 Tenaris .68e 1.8 ... 138714 41.95 38.07 38.42 -1.63 29.74 11.35 Tenneco 34.61 24.60 Teradata 13.37 7.57 Teradyn


... 19 66580 31.35 29.21 30.23 -.44 ... 33 86285 29.74 27.07 28.43 +.83


... 19 99096 34.30 31.62 32.34 +.54 ... 12 301839 11.31 10.83 10.84 +.08


43.52 20.28 Ternium .50e 1.4 7 17656 36.36 33.12 35.77 +.02 2.95 .37 TerreStar 14.64 7.71 TetraTech


... dd 35590 .78 .59 .63 -.07 ... 4 80644 10.87 8.45 9.43 -.99


64.95 46.99 TevaPhrm .71e 1.4 20 309491 50.78 49.25 49.85+1.19 27.44 22.26 TexInst .48 1.9 12 542809 25.60 24.41 25.46 +.77 25.30 13.32 Textron .08 .4 cc 168661 21.52 20.33 20.82 +.06 57.40 42.86 ThermoFis ... 20 314112 45.84 44.25 45.77 +.91 44.05 25.01 ThmBet


SMALLER LOCAL STOCKS Sales Weeks


Stock P/E ... 100s


AmCapLtd 5 183562 AnnapBcp 12 62 CarrollB .16


2


CtrVABcsh ... 188 CoStar 63 4768 CogentC ... 10808 CmstkHme ... 7065 FstMariner ...


IntegralSy ... 2814 Optelecom ... RGC Resc 1.32 14


8


949 219


42


Sinclair ... 17938 StanlFrn ... 433 TESSCO s .40 12 TlCmSys


1923


UBWV 1.20 16 UtdThrp s


21 ... 17 14271 41.00 39.14 39.85 +.21


39.13 30.39 ThomsonR 1.16 3.2 20 32119 38.39 36.51 36.82 -.62 90.52 67.98 3M Co 2.10 2.4 16 138898 88.08 86.02 87.29+1.75


EXCHANGE TRADED PORTFOLIOS 63.93


52-Week High


38.47 88.70


249.90 108.00 39.07 39.74 60.52 72.24 29.22 68.10 48.93 12.37 25.14 80.93 29.00 23.40 16.89 10.71 53.15 12.23 61.60 12.36 13.46 17.20 19.44 46.66 86.79


122.50 46.66 50.25


... 111126852 58.64 51.68 53.45 -4.08 ... 27 30316 68.25 64.09 64.98 -.71 ... 12 3796 12.90 12.12 12.27 -.27


58.60 36.35 ReynldAm 3.60 6.2 13 88389 58.60 57.06 57.77 -.05 5.25 2.57 Richmnt g ... ... 1537 4.51 4.23 4.34 +.09 62.24 36.35 RioTinto s.45e .8 ... 112040 55.78 53.82 55.19+3.27 2.35 .86 RiteAid 38.36 18.17 Riverbed


32.25 21.91 RobtHalf .52 2.1 90 67879 26.50 24.90 25.32 +.14 63.90 38.36 RockwlAut1.40f 2.5 24 45092 56.80 54.59 56.12+1.97


102.66 84.38 58.09 43.64 64.48 54.01 71.27 79.32 74.66 39.44 55.00 65.62 66.88 55.40 36.91


135.81 27.20 25.84


Includes 100 largest-volume portfolios Low Stock


Div


17.84 BarVixShT 18.03 DrxEMBll s 26.50 DrSCBear rs 26.51 DREBear rs 34.78 DirEMBr rs 10.78 DirFnBear 17.02 DrxFBull s 17.28 DrxREBll s 29.50 DirxSCBull 12.12 DirxLCBear 34.79 DirxLCBull 22.18 DirxEnBull 9.09 iShCmxG s 17.85 iSAstla 55.37 iShBraz 22.56 iSCan 17.97 iShGer 14.08 iSh HK 9.15 iShJapn 39.15 iSh Kor 9.47 iSMalas 39.36 iShMex 9.66 iShSing 10.60 iSTaiwn 13.25 iSh UK 12.97 iShSilver 36.24 iShChina25 61.61 iShDJTr 88.42 iSSP500 34.13 iShEMkts 36.44 iShSPLatA 87.30 iShB20 T 82.88 iShB1-3T 45.85 iS Eafe


30.74 iSRusMCV 49.69 iSR1KV 43.05 iSR1KG 50.19 iSR2KV 55.63 iSR2KG 54.34 iShR2K 33.01 iShUSPfd 34.27 iShREst 47.61 iShSPSm 46.55 iShBasM 36.99 MktVGold 21.13 MktVRus 89.48 OilSvHT 22.85 PS Agri


22.02 PS USDBull


5.66e .20e


.15e


3.41e 4.83e


8.17e 5.17e


.81e


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


.68e .94e


2.24e .59e


1.22e 3.73e 1.21e 1.38e .69e


1.20e .71e


1.04e .44e .77e


2.72e 1.81e .56e .86e .11p .08e


2.66e


Last Chg. 22.57


28.14 31.78 27.85 35.59 13.82 22.61


-1.08 +.54 -.30


-1.94 -.74 -.45


44.66 +2.50 43.25 14.58 47.40 29.60 11.56 21.55 70.38 26.66 20.74 15.94 9.63


49.05 12.27 50.96 12.31 12.41 15.39 17.58 41.24 79.75


110.69 41.40 46.61


100.48 84.21 51.91 39.00 57.56 48.90 60.76 70.80 65.02 39.35 51.65 57.63 59.93 48.22 31.56


105.14 25.98 23.74


+.63 +.01


+.03 -.25


+.14 -.05


+.24 +.91 +.27 +.09 +.11 +.05 +.20 +.23 -.36


+.22 +.10 +.11 -.14 -.22


+.95 -.09


+.25 +.34 +.70 +.11 +.32 +.02 +.18 -.26


+.26 -.30


+.04 +.55 +.94 +.02 -.06 -.99


+.05 +.44 +.83 -.25


50.65 61.96 49.11 51.33 41.69 72.19 28.07 45.70 54.96 84.20 79.90 49.29 37.33 77.90 40.14 39.47 36.46 40.40 61.10


196.63 15.00 20.83


108.28 45.29


112.58 123.56 154.80 122.12 20.00 29.22 40.24 29.79 45.64 45.95 60.48 30.67 35.47 33.16 28.20 36.13 62.30 17.12 33.46 24.16 32.08 14.19 42.19 62.65 54.36 43.98 24.35


52-Week High


44455 8192


54423


High 5.44 4.29 5.25 1.54


45.50 8.78 1.88 .91


8.25 1.70


31.87 6.38 4.18


14.48 4.90


27.25 52.33


Low 5.16 3.80 5.25 1.20


42.92 8.26 1.46 .86


7.47 1.45


30.03 5.62 3.59


13.15 3.55


25.29 46.56


Last Chg. 5.19 3.80 5.25


-.08 -.35 -.01


43.83 7.56 30.54


1.51 +.17 -.40


8.62 +.32 1.50 .86


-.07 -.06 -.49


1.66 +.18 -.20


6.04 +.38 3.83 +.11 14.12 +.97 3.59


25.53


-.77 -.09


48.89 -1.15


24.66 15.81 WmsCos .50 2.4 28 307490 20.90 19.72 20.84+1.43 48.95 18.50 WmsPtrs2.69f 5.8 14 18174 47.46 46.32 46.50 +.84 31.70 13.73 WmsSon .60f 2.2 23 95438 28.17 26.77 27.66 +.95 34.98 24.97 WillisGp 1.04 3.4 17 38605 31.30 30.30 30.90 +.30 20.23 9.67 WilmTr .04 .4 dd 67988 10.77 10.00 10.14 ... 25.97 14.14 WimmBD s .26e 1.3 ... 10586 20.74 19.00 19.29 -.46 11.82 6.02 Windstrm1.00 8.7 18 292085 11.69 11.40 11.55 +.15 17.43 9.26 Winnbgo


... dd 14899 11.08 10.31 10.67 +.22


14.84 8.40 Wipro s .08e .6 ... 26943 14.02 13.55 13.88 +.28 55.94 42.49 WiscEn 1.60 2.9 17 37095 55.87 54.56 55.84+1.56 50.33 31.62 WooriFn


... ... 171 39.36 36.45 37.18 -.62


17.97 10.70 Worthgtn .40 2.6 27 29693 15.49 14.61 15.16 +.83 27.94 13.97 Wyndham .48 1.8 17 117653 26.28 25.45 26.16 +.63 93.99 51.36 Wynn 1.00 1.1 cc 132124 92.44 87.71 91.52+3.84 20.39 13.83 XL Grp .40 2.2 40 242942 18.48 17.75 17.99 +.26 23.02 18.53 XcelEngy1.01f 4.6 14 393886 22.42 21.41 22.12 +.13 11.72 7.19 Xerox .17 1.8 14 645479 9.99 9.34 9.59 -.15 29.40 20.81 Xilinx


45.99 33.70 YPF Soc 3.03e 7.1 ... 180 43.45 40.43 42.50+1.87 19.12 13.52 Yahoo


.64 2.3 16 220716 28.31 27.45 27.91 -.01 ... 24 685709 14.38 13.91 14.34 +.46


14.37 8.42 Yamana g .08f .8 29 327215 10.19 9.33 9.98 +.56 28.72 13.26 YanzhouC.37e 1.7 ... 10294 22.80 21.61 22.05 +.45 44.00 32.49 YumBrnds .84 2.0 19 157415 42.45 41.33 42.36+1.06 31.00 22.51 ZebraT 64.77 44.53 Zimmer


... 23 16520 30.49 27.29 30.24+2.80 ... 17 95248 54.95 53.26 53.98 +.99


30.29 12.50 ZionBcp .04 .2 dd 152089 23.19 21.01 21.64 -.54 3.97 3.28 ZweigTl .37 9.7 q 15331 3.84 3.80 3.83 +.04


.50 .7 20 392532 73.52 70.86 72.14 -1.21 ... cc 100882 82.18 77.87 80.43+2.90


... dd 5671 16.86 14.94 15.32 -.97


u24.10 17.04 Vodafone 1.32e 5.3 ... 287526 24.81 23.54 24.75+1.27 86.79 50.13 Vornado 2.60 3.1 29 65279 86.57 83.07 84.85+2.07 62.00 40.87 VulcanM 1.00 2.4 dd 116736 47.23 40.87 41.62 -3.62


15.78 ...


22.45 10.03 VirgnMda h .16 .7 ... 400360 22.45 20.90 21.74 +.21 7.69 2.60 VA Cmce ... dd 4776 6.90 6.31 6.47 +.06 97.19 65.90 Visa


... 18 81328 44.58 42.00 42.40 +.03 ... 36 28790 38.69 36.57 37.27 -.29


... 11 19605 42.52 40.54 41.38 +.99 ... dd 609452 11.40 9.32 9.49 -1.36 ... 22 80001 5.88 5.51 5.69 +.16


... dd 215315 24.44 21.84 22.32 -1.42 ... ... 246886 17.64 17.13 17.50 +.53


... 60 19475 29.58 28.38 29.43+1.06 ... 10 1114 6.45 6.01 6.07 -.23


... cc 59853 74.67 71.35 72.52+2.29


... 86 249270 22.93 19.51 20.64 -1.50 ... dd 128609 18.05 16.74 17.24 -.12


35.17 27.02 THorton g .52 ... 20 4292 34.89 34.04 34.72 +.56 59.47 32.57 TW Cable 1.60 2.9 17 191265 59.47 54.37 55.81 -1.36 34.07 26.43 TimeWarn .85 2.6 15 318306 33.23 31.84 32.36 +.90 35.90 19.27 Timken .52 1.5 36 49837 35.74 33.85 35.06+1.44 22.93 7.47 TitanMet 23.67 15.85 TollBros


... 27 352 1.67 1.55 1.59 -.03 G7


... 6 762858 58.37 47.00 57.11+10.90 ... dd 10030 23.01 21.15 22.19 +.49


Low Stock


38.46 PwShs QQQ 47.37 ProShtS&P 28.37 PrUShS&P 32.53 ProUltDow 24.46 PrUlShDow 42.33 ProUltQQQ 15.12 PrUShQQQ 28.88 ProUltSP 34.62 ProUShL20 22.76 ProUSRE rs 31.73 ProUSBM rs 19.60 ProUltRE rs 16.71 ProUShtFn 42.30 ProUFin rs 23.99 ProUltO&G 19.94 ProUBasM 16.88 ProUSR2K 21.78 ProUltR2K 26.27 ProUSSP500 100.38 ProUltSP500 8.08 ProUltCrude 10.87 ProUShCrude 80.39 RetailHT 32.87 RdxSPEW 90.08 SpdrDJIA 90.81 SpdrGold 111.97 SP Mid


96.98 S&P500ETF 13.33 SpdrHome 18.42 SpdrKbwBk 35.03 SpdrLehHY 18.81 SpdrKbw RB 29.44 SpdrRetl 33.20 SpdrOGEx 37.02 SpdrMetM 23.54 SemiHTr 27.67 SP Matls 27.38 SP HlthC 24.02 SP CnSt


24.66 SP Consum 48.56 SP Engy 12.41 SPDR Fncl 23.09 SP Inds 19.20 SP Tech 25.76 SP Util


6.72 US NGsFd 30.93 US OilFd 48.90 VangTSM 32.90 VangREIT 33.91 VangEmg 17.62 WT India


Div .26e .46e .40e


.51e .17e


.21e .13e


.02e .41e


1.52e .54e


2.48e 1.65e


2.22e .12e .16e


4.59e .32e .56e .23e .35e .52e .52e .55e .75e .42e


1.00e .17e .59e .31e


1.26e


1.20e 1.82e .55e .12e


Last Chg. 45.81


-.25


51.16 32.56 44.08 26.67 57.94 17.22 36.74 35.85 23.58 34.92


+.02 +.04 +.35 -.24 -.63


+.16 -.06 -.57 -.98 -.06


42.28 +1.43 20.00


56.43 +1.11 28.95 30.61 19.78 29.79 31.45


138.09 10.25 13.81 89.35 40.58


104.70 115.49 137.95 110.27 15.07 24.19 39.42 23.77 38.12 40.58 49.89 27.39 32.01 28.57 26.98 31.44 53.84 14.71 30.29 21.92 30.37 8.26


35.34 56.25


-.46


+.11 -.09 -.10


+.09 -.01 -.67 -.06


+.04 -.95 -.20


+.43 -.60 -.56 -.14 -.35


+.43 +.10 +.35 -.33 -.25


-1.36 -1.02 ...


+.14 -.17 -.11


+.06 +.15 +.22 -.27 -.11


+.60 -.05 -.01


50.95 +1.02 41.87 23.35


+.22 -.16


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