| Code | Name | High | Low | Close | Volume | Change |
| BAA | BANRO CORPORATION | 2.470 | 2.380 | 2.460 | 40,356 | 0.010 |  | 0.41 |
| BAA.W | BANRO CORPORATION | 1.1000 | 1.0000 | 1.0000 | 1,400 | 0.1500 |  | 13.04 |
| BAB | POWERSHARES BUILD AM- YAHOO! FIN | 25.01 | 24.87 | 25.01 | 98,260 | 0.05 |  | 0.20 |
| BAL | IPATH DJ-AIG COTTON | 36.45 | 35.98 | 36.45 | 8,798 | 0.54 |  | 1.50 |
| BBH | Merrill Lynch Biotech HOLDRS | 96.63 | 95.65 | 96.41 | 190,005 | 0.27 |  | 0.28 |
| BCL | BlackRock California Municipal Income | 12.85 | 12.76 | 12.83 | 5,474 | 0.00 |  | 0.00 |
| BCT | BlackRock Broad Investment Grade 2009 | 12.54 | 12.53 | 12.54 | 18,900 | 0.01 |  | 0.08 |
| BCV | Bancroft Convertible Fund Inc. | 14.62 | 14.53 | 14.57 | 7,729 | 0.06 |  | 0.41 |
| BDD | POWERSHARES DB BASE | 15.02 | 14.43 | 14.90 | 51,244 | 0.33 |  | 2.26 |
| BDG | POWERSHARES DB BASE | 21.95 | 21.53 | 21.63 | 520 | 0.07 |  | 0.32 |
| BDH | Merrill Lynch Broadband HOLDRS | 12.12 | 12.03 | 12.10 | 43,400 | 0.03 |  | 0.25 |
| BDL | Flanigan's Enterprises Inc. | 6.210 | 5.850 | 6.210 | 4,400 | 0.610 |  | 10.89 |
| BDR | Blonder Tongue Laboratories Inc. | 0.9900 | 0.9400 | 0.9500 | 18,583 | 0.0100 |  | 1.04 |
| BEJ | CITIGROUP FDG INC | 11.75 | 11.70 | 11.70 | 24,800 | 0.10 |  | 0.85 |
| BEM | Morgan Stanley | 17.78 | 17.77 | 17.77 | 500 | 0.06 |  | 0.34 |
| BFN | Merrill Lynch & Co. Inc. | 11.72 | 11.72 | 11.72 | 1,000 | 0.01 |  | 0.09 |
| BFY | BlackRock New York Municipal Income | 14.55 | 14.13 | 14.13 | 26,978 | 0.20 |  | 1.40 |
| BGI | CITIGROUP | 13.15 | 12.65 | 13.15 | 625 | 0.28 |  | 2.18 |
| BGU | LARGE CAP BULL 3X | 49.15 | 48.10 | 48.78 | 6,136,524 | 6.93 |  | 12.44 |
| BGZ | LARGE CAP BEAR 3X | 19.03 | 18.64 | 18.76 | 8,210,884 | 0.16 |  | 0.86 |
| BHB | Bar Harbor Bankshares Inc. | 28.00 | 27.56 | 27.90 | 5,871 | 0.06 |  | 0.22 |
| BHH | Merrill Lynch B2B Internet HOLDRS | 0.4100 | 0.3800 | 0.4100 | 3,900 | 0.0100 |  | 2.50 |
| BHO | B+H Ocean Carriers Ltd. | 3.770 | 3.750 | 3.750 | 1,300 | 0.000 |  | 0.00 |
| BHV | BlackRock Virginia Municipal Bond Trust | 17.46 | 17.27 | 17.46 | 2,900 | 0.08 |  | 0.46 |
| BIK | SPDR Index Fund | 25.59 | 25.25 | 25.50 | 124,616 | 0.20 |  | 0.78 |
| BIL | SPDR Series Trust | 45.86 | 45.84 | 45.85 | 410,409 | 0.00 |  | 0.00 |
| BIR-A | Berkshire Income Realty Inc. | 21.75 | 21.75 | 21.75 | 300 | 0.15 |  | 0.68 |
| BIV | Vanguard Bond Index Funds | 80.91 | 80.67 | 80.86 | 131,700 | 0.09 |  | 0.11 |
| BJG | JPMORGAN CHASE | 10.61 | 10.61 | 10.61 | 3,000 | 0.04 |  | 0.38 |
| BJI | MORGAN STANLEY | 13.28 | 13.23 | 13.27 | 57,341 | 0.01 |  | 0.08 |
| BJK | Market Vectors ETF Trust | 25.00 | 24.60 | 24.77 | 9,012 | 0.33 |  | 1.31 |
| BKF | MSCI BRIC INDEX FUND | 46.40 | 45.70 | 46.18 | 140,911 | 0.14 |  | 0.30 |
| BKJ | Bancorp of New Jersey Inc | 9.270 | 9.250 | 9.270 | 2,950 | 0.190 |  | 2.01 |
| BKR | Baker (Michael) Corporation | 38.22 | 36.88 | 38.00 | 45,561 | 0.37 |  | 0.98 |
| BLD | Baldwin Technology Company Inc. | 1.400 | 1.360 | 1.370 | 7,500 | 0.020 |  | 1.44 |
| BLE | BlackRock Municipal Income Trust II | 13.26 | 13.17 | 13.25 | 22,667 | 0.01 |  | 0.08 |
| BLJ | Blackrock New Jersey Municipal Bond | 14.25 | 14.02 | 14.02 | 2,783 | 0.00 |  | 0.00 |
| BLM | Citigroup Inc. | 8.610 | 8.610 | 8.610 | 600 | 0.040 |  | 0.46 |
| BLN | CITIGROUP FUNDING | 9.900 | 9.900 | 9.900 | 100 | 0.000 |  | 0.00 |
| BLV | Vanguard Bond Index Funds | 78.18 | 77.73 | 78.07 | 71,377 | 0.08 |  | 0.10 |
| BLZ | BUFFER NOTES BASED UPON THE FI | 7.770 | 7.770 | 7.770 | 280 | 0.150 |  | 1.89 |
| BMJ | Birks & Mayors Inc. | 0.6500 | 0.6100 | 0.6500 | 20,456 | 0.0400 |  | 6.56 |
| BND | Vanguard Bond Index Funds | 79.82 | 79.69 | 79.73 | 476,876 | 0.04 |  | 0.05 |
| BNV | Beverly National Corporation | 23.04 | 20.45 | 23.04 | 32,100 | 0.04 |  | 0.17 |
| BNX | Banks.com Inc | 0.2000 | 0.1800 | 0.1800 | 10,557 | 0.0100 |  | 5.26 |
| BNZ | WISDOMTREE DREYFUS | 25.19 | 25.02 | 25.08 | 20,052 | 0.32 |  | 1.26 |
| BOI | Morgan Stanley Dean Witter & Co. | 27.46 | 27.46 | 27.46 | 1,000 | 1.50 |  | 5.18 |
| BOM | POWERSHARES DB BASE | 19.75 | 19.75 | 19.75 | 300 | 0.06 |  | 0.30 |
| BON | ELEMENTS DB BRIC CURRENCIES ET | 10.99 | 10.91 | 10.91 | 2,500 | 0.03 |  | 0.28 |
| BOS | POWERSHARES DB BASE | 24.15 | 24.15 | 24.15 | 125 | 0.36 |  | 1.51 |
| BPD | BUFFER NOTES S& P 500 | 9.400 | 9.390 | 9.400 | 1,525 | 0.030 |  | 0.32 |
| BPF | Merrill Lynch & Co. Inc. | 9.280 | 8.930 | 9.280 | 300 | 0.110 |  | 1.17 |
| BPS | BlackRock Pennsylvania Strategic | 12.69 | 12.45 | 12.45 | 8,850 | 0.25 |  | 1.97 |
| BPW | BPW Acquisition Corp | 9.840 | 9.840 | 9.840 | 400 | 0.000 |  | 0.00 |
| BPW.U | BPW Acquisition Corp | 10.40 | 10.40 | 10.40 | 5,500 | 0.40 |  | 4.00 |
| BPW.W | BPW Acquisition Corp | 0.4400 | 0.4300 | 0.4300 | 400,300 | 0.0000 |  | 0.00 |
| BPZ | BPZ RESOURCES INC | 7.750 | 7.150 | 7.180 | 2,855,772 | 0.110 |  | 1.51 |
| BQI | Oilsands Quest Inc | 1.170 | 1.100 | 1.110 | 4,007,815 | 0.040 |  | 3.48 |
| BQI.A | OILSANDS QUEST INC | 0.5000 | 0.4600 | 0.4600 | 7,000 | 0.0600 |  | 11.54 |
| BQI.W | Oilsands Quest Inc | 0.0100 | 0.0100 | 0.0100 | 400 | 0.0000 |  | 0.00 |
| BQY | S&P Quality Rankings Glbl Equ Mngd Tr | 12.04 | 11.86 | 12.03 | 16,152 | 0.01 |  | 0.08 |
| BRF | MARKET VECTORS BRAZIL SMALL-CAP | 46.31 | 45.35 | 46.14 | 397,148 | 0.48 |  | 1.03 |
| BRN | Barnwell Industries Inc. | 4.450 | 4.300 | 4.330 | 2,500 | 0.030 |  | 0.70 |
| BSB | MERRILL LYNCH | 7.960 | 7.890 | 7.930 | 10,000 | 0.080 |  | 1.00 |
| BSC | ELEMENTS BG SM CP ET | 10.230 | 9.970 | 9.970 | 3,850 | 0.560 |  | 5.32 |
| BSV | Vanguard Bond Index Funds | 80.44 | 80.30 | 80.33 | 375,000 | 0.05 |  | 0.06 |
| BTC | Community Bankers Trust Corporation. | 2.890 | 2.770 | 2.770 | 25,796 | 0.020 |  | 0.73 |
| BTC.U | Community Bankers Trust Corporation. | 4.170 | 4.170 | 4.170 | 100 | 0.220 |  | 5.57 |
| BTC.W | Community Bankers Trust Corporation. | 0.3700 | 0.3400 | 0.3700 | 500 | 0.0600 |  | 19.35 |
| BTG | INX NTS SP BRIC 40 | 10.60 | 10.60 | 10.60 | 125 | 0.14 |  | 1.34 |
| BTI | British American Tobacco Industries | 63.70 | 63.14 | 63.66 | 337,129 | 1.33 |  | 2.05 |
| BTIM | BIOTIME INC | 4.580 | 4.060 | 4.060 | 228,737 | 0.500 |  | 10.96 |
| BTN | Ballantyne of Omaha Inc. | 3.360 | 3.100 | 3.320 | 23,700 | 0.020 |  | 0.60 |
| BTQ | MORGAN STANLEY | 13.35 | 13.35 | 13.35 | 1,800 | 0.15 |  | 1.11 |
| BUN | Citigroup Inc. | 8.600 | 8.600 | 8.600 | 6,518 | 0.010 |  | 0.12 |
| BUW | CITIGROUP INC | 12.50 | 11.85 | 11.85 | 12,200 | 0.00 |  | 0.00 |
| BVL | ELEMENTS BG LG ETN | 9.380 | 9.380 | 9.380 | 900 | 0.230 |  | 2.39 |
| BVT | ELEMENTS BG TLT ETN | 10.03 | 9.99 | 10.03 | 1,500 | 0.05 |  | 0.50 |
| BVX | Bovie Medical Corporation | 8.250 | 8.010 | 8.150 | 38,200 | 0.120 |  | 1.49 |
| BWL.A | Bowl America Inc. | 13.75 | 13.50 | 13.50 | 800 | 0.25 |  | 1.82 |
| BWN | MORGAN STANLEY | 6.440 | 6.440 | 6.440 | 100 | 0.010 |  | 0.16 |
| BWR | Merrill Lynch & Co. Inc. | 6.780 | 6.660 | 6.740 | 41,485 | 0.140 |  | 2.03 |
| BWV | Barclays Bank PLC | 44.31 | 43.02 | 44.20 | 3,600 | 0.25 |  | 0.57 |
| BWX | SPDR Series Trust | 59.39 | 59.05 | 59.30 | 170,548 | 0.24 |  | 0.40 |
| BWZ | SPDR BARCLAY TSY BD | 37.72 | 37.40 | 37.70 | 28,184 | 0.10 |  | 0.26 |
| BXA | Merrill Lynch | 6.300 | 6.100 | 6.240 | 43,498 | 0.040 |  | 0.65 |
| BXDB | - YAHOO! FINANCE | 102.0 | 101.5 | 101.5 | 4,037 | 0.2 |  | 0.22 |
| BXDC | - YAHOO! FINANCE | 69.36 | 68.70 | 68.70 | 14,692 | 0.28 |  | 0.41 |
| BXDD | - YAHOO! FINANCE | 53.04 | 52.31 | 52.31 | 5,692 | 0.31 |  | 0.60 |
| BXU | Merrill Lynch & Co. Inc. | 6.680 | 6.600 | 6.600 | 14,300 | 0.000 |  | 0.00 |
| BXUB | - YAHOO! FINANCE | 47.67 | 46.92 | 47.67 | 7,029 | 0.45 |  | 0.95 |
| BXUC | - YAHOO! FINANCE | 96.95 | 95.96 | 96.95 | 9,155 | 0.14 |  | 0.14 |
| BYG | MERRILL LYNCH | 6.370 | 6.370 | 6.370 | 500 | 0.090 |  | 1.43 |
| BYL | Citigroup Inc. | 9.250 | 9.240 | 9.240 | 200 | 0.030 |  | 0.33 |
| BZC | Breeze-Eastern Corporation | 6.450 | 6.450 | 6.450 | 200 | 0.050 |  | 0.77 |
| BZF | WISDOMTREE DREYFUS | 26.88 | 26.68 | 26.88 | 106,291 | 0.06 |  | 0.22 |
| BZM | BlackRock Maryland Municipal Bond Trust | 15.20 | 15.00 | 15.20 | 8,300 | 0.05 |  | 0.33 |
| BZQ | PROSHARES | 25.51 | 24.72 | 24.94 | 24,672 | 0.49 |  | 2.00 |
| BZZ | Citigroup Inc. | 6.600 | 6.600 | 6.600 | 1,000 | 0.050 |  | 0.75 |