| Code | Name | High | Low | Close | Volume | Change |
| AA.P | Alcoa Inc. | 61.00 | 59.50 | 59.50 | 250 | 1.44 |  | 2.36 |
| AAC | Ableauctions.Com Inc | 0.5200 | 0.5200 | 0.5200 | 300 | 0.0200 |  | 3.70 |
| AAU | Almaden Minerals Ltd. | 0.7300 | 0.7000 | 0.7000 | 77,550 | 0.0200 |  | 2.78 |
| ABI | Applera Corp | 10.85 | 10.85 | 10.85 | 4,100 | 0.04 |  | 0.37 |
| ABL | American Biltrite Inc. | 1.450 | 1.020 | 1.380 | 4,154 | 0.140 |  | 9.21 |
| ABY | AKTIEBOLAGET SVENSK | 7.160 | 6.800 | 6.800 | 2,900 | 0.090 |  | 1.31 |
| ACU | Acme United Corporation. | 8.500 | 8.400 | 8.500 | 2,361 | 0.000 |  | 0.00 |
| ACY | AeroCentury Corp. | 22.25 | 20.40 | 22.09 | 13,854 | 1.83 |  | 9.03 |
| ADG | Allied Defense Group (The) | 5.940 | 5.780 | 5.940 | 10,809 | 0.090 |  | 1.54 |
| ADGE | AMERICAN DG ENERGY | 3.400 | 3.380 | 3.400 | 3,800 | 0.050 |  | 1.49 |
| ADK | Adcare Health Systems Inc | 2.350 | 2.200 | 2.350 | 1,400 | 0.170 |  | 7.80 |
| ADK.W | Adcare Health Systems Inc | 0.5000 | 0.4500 | 0.5000 | 3,364 | 0.1000 |  | 25.00 |
| ADL | AMDL INC | 0.7300 | 0.6100 | 0.6400 | 360,586 | 0.0500 |  | 7.46 |
| ADZ | DB AGRICUL SHORT ETN | 33.61 | 33.61 | 33.61 | 100 | 0.90 |  | 2.75 |
| AE | Adams Resources & Energy Inc. | 24.60 | 24.15 | 24.51 | 1,700 | 0.09 |  | 0.37 |
| AEN | Austral Pacific Energy Ltd. | 0.5900 | 0.5500 | 0.5500 | 64,575 | 0.0100 |  | 1.79 |
| AEZ | American Oil & Gas Inc. | 2.700 | 2.500 | 2.580 | 416,367 | 0.100 |  | 3.73 |
| AFK | MV AFRICA ETF | 28.56 | 27.81 | 28.50 | 20,174 | 0.82 |  | 2.96 |
| AFO | Safety First Trust | 9.770 | 9.770 | 9.770 | 484 | 0.170 |  | 1.77 |
| AFP | United Capital Corporation | 19.50 | 18.50 | 19.50 | 3,676 | 0.50 |  | 2.63 |
| AGA | DB AGRI DBL SHRT ETN | 39.20 | 39.16 | 39.20 | 2,242 | 1.19 |  | 3.13 |
| AGB | Citigroup Inc. | 9.630 | 9.450 | 9.450 | 10,600 | 0.050 |  | 0.53 |
| AGF | DB AGRI LONG ETN | 16.73 | 16.73 | 16.73 | 100 | 0.27 |  | 1.59 |
| AGG | Ishares Lehman Aggregate Bond Fund | 104.5 | 104.2 | 104.4 | 435,501 | 0.1 |  | 0.09 |
| AGQ | PROSHARES | 62.88 | 60.55 | 61.21 | 564,106 | 0.24 |  | 0.39 |
| AGT | Apollo Gold Corporation | 0.5600 | 0.5100 | 0.5400 | 1,416,215 | 0.0100 |  | 1.82 |
| AGX | Argan Inc. | 12.48 | 12.20 | 12.33 | 7,798 | 0.16 |  | 1.28 |
| AGZ | ISHARES | 108.7 | 108.3 | 108.4 | 11,788 | 0.1 |  | 0.08 |
| AHB | 12% SPARQS LINKED TO ARCH COAL | 8.270 | 8.250 | 8.250 | 3,500 | 0.020 |  | 0.24 |
| AHY | MS APPLE SPARQS | 9.580 | 9.360 | 9.360 | 1,100 | 0.070 |  | 0.75 |
| AIA | American Insured Mortgage Investors | 38.55 | 38.14 | 38.40 | 13,919 | 0.06 |  | 0.16 |
| AIM | Aerosonic Corporation | 4.750 | 4.750 | 4.750 | 100 | 0.000 |  | 0.00 |
| AIP | American Israeli Paper Mills Ltd. | 61.35 | 60.20 | 61.35 | 2,000 | 0.75 |  | 1.24 |
| AIS | Antares Pharma Inc. | 1.170 | 1.120 | 1.140 | 361,107 | 0.010 |  | 0.87 |
| AJB | SAFETY FIRST TR SP50 | 11.40 | 11.30 | 11.30 | 139,200 | 0.22 |  | 1.99 |
| AKE | Safety First Trust | 9.290 | 9.280 | 9.290 | 600 | 0.060 |  | 0.64 |
| AKL | EKSPOTFINANS | 11.12 | 11.12 | 11.12 | 3,100 | 0.01 |  | 0.09 |
| AKN | Safety First Trust | 8.140 | 8.140 | 8.140 | 4,300 | 0.310 |  | 3.67 |
| ALN | AMERICAN LORAIN CORP | 2.850 | 2.710 | 2.810 | 89,173 | 0.110 |  | 4.07 |
| AMJ | JP MORGAN ALERIAN ET | 26.54 | 26.12 | 26.54 | 182,075 | 0.23 |  | 0.87 |
| AMK | Morgan Stanley | 10.000 | 10.000 | 10.000 | 400 | 0.000 |  | 0.00 |
| AMM | Safety First Trust | 9.020 | 9.020 | 9.020 | 400 | 0.040 |  | 0.44 |
| AMO | MERRILL LYNCH | 13.62 | 13.50 | 13.50 | 8,000 | 0.05 |  | 0.37 |
| AMS | American Shared Hospital Services | 3.060 | 3.040 | 3.050 | 17,307 | 0.000 |  | 0.00 |
| ANG | MORGAN STANLEY | 9.920 | 9.920 | 9.920 | 3,020 | 0.150 |  | 1.54 |
| ANO | Anooraq Resources Corporation | 0.8000 | 0.7900 | 0.8000 | 29,900 | 0.0100 |  | 1.23 |
| ANV | Allied Nevada Gold Corp | 11.26 | 10.34 | 11.24 | 689,976 | 0.75 |  | 7.15 |
| ANX | ADVENTRX Pharmaceuticals Inc. | 0.1200 | 0.1000 | 0.1100 | 2,187,748 | 0.0000 |  | 0.00 |
| AOA | ISHARES | 28.99 | 28.84 | 28.91 | 1,345 | 0.01 |  | 0.03 |
| AOF | Morgan Stanley | 9.970 | 9.970 | 9.970 | 300 | 0.000 |  | 0.00 |
| AOK | ISHARES | 27.13 | 27.04 | 27.13 | 2,849 | 0.01 |  | 0.04 |
| AOM | ANORMED INC | 27.81 | 27.75 | 27.81 | 7,706 | 0.02 |  | 0.07 |
| AOR | ISHARES | 28.41 | 28.32 | 28.39 | 14,161 | 0.03 |  | 0.11 |
| API | Advanced Photonix Inc. | 0.8200 | 0.6800 | 0.7300 | 54,663 | 0.0500 |  | 7.35 |
| APO | American Community Properties Trust | 7.350 | 7.350 | 7.350 | 300 | 0.150 |  | 2.00 |
| APP | American Apparel Inc | 2.690 | 2.550 | 2.620 | 231,305 | 0.010 |  | 0.38 |
| APT | Alpha Pro Tech Ltd. | 6.720 | 6.500 | 6.600 | 616,619 | 0.100 |  | 1.49 |
| APY | Aspyra Inc. | 0.1000 | 0.0800 | 0.0800 | 22,724 | 0.0100 |  | 11.11 |
| AQD | AKTIEBOLAGET SVENSK | 12.62 | 12.53 | 12.53 | 6,850 | 0.10 |  | 0.79 |
| AQQ | American Spectrum Realty Inc. | 18.18 | 17.50 | 17.50 | 300 | 0.75 |  | 4.11 |
| AQS | ADELANTE SHS SHELTER | 12.60 | 12.60 | 12.60 | 800 | 0.14 |  | 1.12 |
| ASB | Ascendia Brands, Inc | 0.2800 | 0.2600 | 0.2700 | 6,600 | 0.0100 |  | 3.85 |
| ATA | Safety First Trust | 8.000 | 8.000 | 8.000 | 100 | 0.020 |  | 0.25 |
| ATC | Cycle Country Accessories Corporation | 0.4500 | 0.4400 | 0.4500 | 8,300 | 0.0200 |  | 4.65 |
| AVN | Morgan Stanley | 28.60 | 28.50 | 28.51 | 3,500 | 0.98 |  | 3.40 |
| AWX | Avalon Holdings Corporation | 2.450 | 2.450 | 2.450 | 700 | 0.100 |  | 3.92 |
| AXF | AB Svensk Ekportkredit (Swedish Export | 7.650 | 7.650 | 7.650 | 2,800 | 0.030 |  | 0.39 |
| AXG | Atlas Acquisition Holdings Corp | 9.930 | 9.910 | 9.920 | 3,800 | 0.000 |  | 0.00 |
| AXG.U | Atlas Acquisition Holdings Corp | 10.07 | 10.06 | 10.06 | 2,000 | 0.06 |  | 0.59 |
| AXG.W | Atlas Acquisition Holdings Corp | 0.2500 | 0.2200 | 0.2500 | 13,700 | 0.0000 |  | 0.00 |
| AXK | Accelr8 Technology Corporation | 1.100 | 1.030 | 1.030 | 11,900 | 0.070 |  | 6.36 |
| AXT | MERRILL LYNCH | 12.00 | 11.88 | 12.00 | 2,200 | 0.22 |  | 1.87 |
| AXU | Alexco Resource Corp | 2.740 | 2.660 | 2.670 | 56,185 | 0.030 |  | 1.11 |
| AYT | BARCLAYS GEMS ASIA-8 | 46.72 | 46.68 | 46.72 | 300 | 0.42 |  | 0.91 |
| AZC | Augusta Resource Corporation | 2.500 | 2.360 | 2.410 | 189,920 | 0.090 |  | 3.60 |
| AZK | Aurizon Mines Ltd. | 4.680 | 4.480 | 4.590 | 981,887 | 0.010 |  | 0.22 |
| AZP | Safety First Trust | 9.250 | 9.250 | 9.250 | 869 | 0.140 |  | 1.49 |