| Code | Name | High | Low | Close | Volume | Change |
| AA.P | Alcoa Inc. | 67.00 | 66.50 | 66.50 | 700 | 6.50 |  | 8.90 |
| AAC | Ableauctions.Com Inc | 1.400 | 1.200 | 1.300 | 376,218 | 0.120 |  | 10.17 |
| AAU | Almaden Minerals Ltd. | 0.9700 | 0.9300 | 0.9700 | 124,258 | 0.0300 |  | 3.19 |
| ABI | Applera Corp | 11.75 | 11.58 | 11.75 | 23,921 | 0.19 |  | 1.64 |
| ABL | American Biltrite Inc. | 3.570 | 3.240 | 3.400 | 3,825 | 0.100 |  | 2.86 |
| ABY | AKTIEBOLAGET SVENSK | 6.240 | 6.220 | 6.240 | 71,100 | 0.040 |  | 0.65 |
| ACU | Acme United Corporation. | 11.40 | 11.30 | 11.30 | 3,100 | 0.10 |  | 0.88 |
| ACY | AeroCentury Corp. | 19.90 | 19.39 | 19.90 | 1,073 | 0.45 |  | 2.31 |
| ADG | Allied Defense Group (The) | 7.170 | 7.160 | 7.170 | 16,805 | 0.000 |  | 0.00 |
| ADGE | AMERICAN DG ENERGY | 2.970 | 2.950 | 2.950 | 13,800 | 0.040 |  | 1.34 |
| ADK | Adcare Health Systems Inc | 5.900 | 5.810 | 5.880 | 5,504 | 0.070 |  | 1.20 |
| ADK.W | Adcare Health Systems Inc | 3.200 | 3.100 | 3.150 | 1,900 | 0.050 |  | 1.56 |
| ADZ | DB AGRICUL SHORT ETN | 35.66 | 35.55 | 35.55 | 439 | 0.03 |  | 0.08 |
| AE | Adams Resources & Energy Inc. | 22.95 | 22.35 | 22.35 | 1,639 | 0.40 |  | 1.76 |
| AEN | Austral Pacific Energy Ltd. | 1.150 | 1.090 | 1.110 | 221,730 | 0.010 |  | 0.91 |
| AEZ | American Oil & Gas Inc. | 6.250 | 5.950 | 6.140 | 747,207 | 0.080 |  | 1.32 |
| AFK | MV AFRICA ETF | 31.00 | 30.70 | 30.85 | 5,310 | 0.17 |  | 0.55 |
| AFO | Safety First Trust | 9.810 | 9.750 | 9.750 | 200 | 0.010 |  | 0.10 |
| AFP | United Capital Corporation | 24.27 | 23.55 | 23.80 | 1,150 | 0.70 |  | 2.86 |
| AGA | DB AGRI DBL SHRT ETN | 43.61 | 43.21 | 43.21 | 523 | 0.72 |  | 1.64 |
| AGB | Citigroup Inc. | 9.850 | 9.840 | 9.840 | 5,700 | 0.000 |  | 0.00 |
| AGF | DB AGRI LONG ETN | 15.37 | 15.27 | 15.37 | 1,400 | 0.07 |  | 0.46 |
| AGG | Ishares Lehman Aggregate Bond Fund | 104.9 | 104.8 | 104.8 | 618,168 | 0.1 |  | 0.09 |
| AGQ | PROSHARES | 58.53 | 57.04 | 57.74 | 475,269 | 0.05 |  | 0.09 |
| AGR | SWEDISH EXPORT CREDI | 10.63 | 10.54 | 10.63 | 4,300 | 0.06 |  | 0.57 |
| AGT | Apollo Gold Corporation | 0.3700 | 0.3500 | 0.3600 | 328,305 | 0.0000 |  | 0.00 |
| AGX | Argan Inc. | 14.64 | 14.44 | 14.52 | 8,544 | 0.06 |  | 0.41 |
| AGZ | ISHARES | 108.6 | 108.3 | 108.4 | 73,704 | 0.0 |  | 0.00 |
| AHB | 12% SPARQS LINKED TO ARCH COAL | 9.160 | 9.160 | 9.160 | 510 | 0.240 |  | 2.55 |
| AHY | MS APPLE SPARQS | 9.720 | 9.720 | 9.720 | 3,000 | 0.120 |  | 1.25 |
| AIA | American Insured Mortgage Investors | 40.44 | 40.10 | 40.21 | 46,801 | 0.32 |  | 0.79 |
| AIM | Aerosonic Corporation | 4.020 | 3.860 | 3.980 | 418 | 0.030 |  | 0.75 |
| AIP | American Israeli Paper Mills Ltd. | 77.50 | 77.50 | 77.50 | 100 | 0.50 |  | 0.64 |
| AIS | Antares Pharma Inc. | 1.490 | 1.440 | 1.480 | 248,451 | 0.000 |  | 0.00 |
| AJB | SAFETY FIRST TR SP50 | 12.54 | 11.78 | 12.25 | 550 | 0.20 |  | 1.66 |
| AKE | Safety First Trust | 9.270 | 9.020 | 9.260 | 7,100 | 0.240 |  | 2.66 |
| AKL | EKSPOTFINANS | 12.39 | 12.39 | 12.39 | 1,000 | 0.00 |  | 0.00 |
| AKN | Safety First Trust | 9.160 | 9.160 | 9.160 | 100 | 0.260 |  | 2.92 |
| ALN | AMERICAN LORAIN CORP | 3.910 | 3.820 | 3.900 | 151,095 | 0.010 |  | 0.26 |
| ALO | BANK OF AMERICA | 10.27 | 10.18 | 10.27 | 2,000 | 0.09 |  | 0.88 |
| ALT | Alteon Inc. | 49.69 | 49.63 | 49.66 | 6,156 | 0.05 |  | 0.10 |
| AMJ | JP MORGAN ALERIAN ET | 30.58 | 30.32 | 30.46 | 590,991 | 0.12 |  | 0.39 |
| AMM | Safety First Trust | 9.470 | 9.420 | 9.470 | 2,101 | 0.080 |  | 0.85 |
| AMO | MERRILL LYNCH | 14.10 | 14.10 | 14.10 | 3,000 | 0.03 |  | 0.21 |
| AMS | American Shared Hospital Services | 2.800 | 2.660 | 2.800 | 6,677 | 0.100 |  | 3.70 |
| AMY | AmREIT Inc | 10.25 | 10.25 | 10.25 | 2,800 | 0.09 |  | 0.89 |
| ANG | MORGAN STANLEY | 9.880 | 9.880 | 9.880 | 1,000 | 0.000 |  | 0.00 |
| ANI | ARN LINKED TO THE EN | 10.10 | 10.10 | 10.10 | 2,500 | 0.04 |  | 0.39 |
| ANO | Anooraq Resources Corporation | 1.440 | 1.360 | 1.360 | 223,576 | 0.070 |  | 4.90 |
| ANV | Allied Nevada Gold Corp | 15.53 | 15.01 | 15.26 | 173,339 | 0.15 |  | 0.97 |
| ANX | ADVENTRX Pharmaceuticals Inc. | 0.2400 | 0.2200 | 0.2300 | 5,481,510 | 0.0100 |  | 4.17 |
| AOA | ISHARES | 31.65 | 31.42 | 31.52 | 12,489 | 0.12 |  | 0.38 |
| AOF | Morgan Stanley | 9.980 | 9.980 | 9.980 | 100 | 0.020 |  | 0.20 |
| AOK | ISHARES | 27.97 | 27.89 | 27.90 | 7,302 | 0.07 |  | 0.25 |
| AOM | ANORMED INC | 28.87 | 28.75 | 28.81 | 8,178 | 0.02 |  | 0.07 |
| AOR | ISHARES | 29.96 | 29.77 | 29.85 | 31,969 | 0.08 |  | 0.27 |
| API | Advanced Photonix Inc. | 0.6200 | 0.5800 | 0.5900 | 94,164 | 0.0300 |  | 4.84 |
| APO | American Community Properties Trust | 7.730 | 7.710 | 7.730 | 400 | 0.060 |  | 0.78 |
| APP | American Apparel Inc | 3.530 | 3.270 | 3.370 | 373,401 | 0.120 |  | 3.69 |
| APT | Alpha Pro Tech Ltd. | 3.490 | 3.400 | 3.470 | 188,294 | 0.070 |  | 2.06 |
| AQD | AKTIEBOLAGET SVENSK | 13.05 | 13.04 | 13.04 | 24,000 | 0.03 |  | 0.23 |
| AQQ | American Spectrum Realty Inc. | 19.25 | 19.00 | 19.00 | 700 | 0.47 |  | 2.41 |
| AQS | ADELANTE SHS SHELTER | 14.06 | 14.05 | 14.05 | 6,000 | 0.02 |  | 0.14 |
| ARR | ARMOUR RESIDENTIAL REIT INC | 7.200 | 6.900 | 6.900 | 16,101 | 0.240 |  | 3.36 |
| ARR.W | ARMOUR RESIDENTI WTS- YAHOO! FIN | 0.1800 | 0.1400 | 0.1500 | 5,800 | 0.0300 |  | 16.67 |
| ASB | Ascendia Brands, Inc | 0.3000 | 0.2800 | 0.3000 | 24,800 | 0.0100 |  | 3.45 |
| ATA | Safety First Trust | 8.900 | 8.120 | 8.890 | 22,599 | 0.320 |  | 3.73 |
| ATC | Cycle Country Accessories Corporation | 0.4100 | 0.3800 | 0.3900 | 2,225 | 0.0300 |  | 7.14 |
| ATSC | AMERICAN TONERSERVE CORP | 3.200 | 3.200 | 3.200 | 4,600 | 0.000 |  | 0.00 |
| AWX | Avalon Holdings Corporation | 3.890 | 3.700 | 3.770 | 5,580 | 0.070 |  | 1.82 |
| AXG | Atlas Acquisition Holdings Corp | 10.020 | 9.800 | 9.960 | 61,650 | 0.180 |  | 1.84 |
| AXG.U | Atlas Acquisition Holdings Corp | 10.000 | 9.800 | 10.000 | 3,500 | 0.120 |  | 1.21 |
| AXG.W | Atlas Acquisition Holdings Corp | 0.2300 | 0.1400 | 0.1900 | 76,500 | 0.0700 |  | 58.33 |
| AXK | Accelr8 Technology Corporation | 0.7800 | 0.7300 | 0.7800 | 6,800 | 0.0400 |  | 5.41 |
| AXT | MERRILL LYNCH | 13.67 | 13.54 | 13.63 | 27,480 | 0.08 |  | 0.59 |
| AXU | Alexco Resource Corp | 3.500 | 3.420 | 3.480 | 192,222 | 0.040 |  | 1.16 |
| AYT | BARCLAYS GEMS ASIA-8 | 47.13 | 47.13 | 47.13 | 100 | 0.37 |  | 0.78 |
| AZC | Augusta Resource Corporation | 2.770 | 2.680 | 2.700 | 91,126 | 0.070 |  | 2.53 |
| AZK | Aurizon Mines Ltd. | 4.720 | 4.600 | 4.700 | 400,678 | 0.040 |  | 0.84 |
| AZP | Safety First Trust | 9.610 | 9.610 | 9.610 | 3,000 | 0.040 |  | 0.42 |