| Code | Name | High | Low | Close | Volume | Change |
| BAA | BANRO CORPORATION | 2.040 | 1.970 | 2.040 | 12,135 | 0.070 |  | 3.55 |
| BAA.W | BANRO CORPORATION | 0.6800 | 0.6800 | 0.6800 | 200 | 0.0100 |  | 1.45 |
| BAB | POWERSHARES BUILD AM- YAHOO! FIN | 25.16 | 25.10 | 25.11 | 10,487 | 0.08 |  | 0.32 |
| BAL | IPATH DJ-AIG COTTON | 39.72 | 39.54 | 39.72 | 2,250 | 0.10 |  | 0.25 |
| BBH | Merrill Lynch Biotech HOLDRS | 107.3 | 106.1 | 107.1 | 80,100 | 0.4 |  | 0.34 |
| BCL | BlackRock California Municipal Income | 12.90 | 12.86 | 12.86 | 6,694 | 0.04 |  | 0.31 |
| BCV | Bancroft Convertible Fund Inc. | 15.65 | 15.31 | 15.63 | 6,073 | 0.03 |  | 0.19 |
| BDD | POWERSHARES DB BASE | 15.76 | 14.77 | 15.60 | 115,112 | 0.42 |  | 2.62 |
| BDG | POWERSHARES DB BASE | 22.86 | 22.83 | 22.83 | 450 | 0.32 |  | 1.38 |
| BDH | Merrill Lynch Broadband HOLDRS | 11.64 | 11.36 | 11.64 | 3,200 | 0.01 |  | 0.09 |
| BDL | Flanigan's Enterprises Inc. | 6.770 | 6.620 | 6.620 | 1,469 | 0.140 |  | 2.07 |
| BDR | Blonder Tongue Laboratories Inc. | 1.070 | 1.040 | 1.070 | 2,200 | 0.050 |  | 4.46 |
| BEJ | CITIGROUP FDG INC | 12.95 | 12.86 | 12.95 | 10,055 | 0.06 |  | 0.47 |
| BEM | Morgan Stanley | 17.94 | 17.90 | 17.94 | 200 | 0.05 |  | 0.28 |
| BFY | BlackRock New York Municipal Income | 14.67 | 14.54 | 14.54 | 5,190 | 0.04 |  | 0.27 |
| BGI | CITIGROUP | 13.52 | 13.52 | 13.52 | 3,600 | 0.02 |  | 0.15 |
| BGU | LARGE CAP BULL 3X | 60.15 | 58.15 | 60.15 | 1,571,673 | 0.98 |  | 1.66 |
| BGZ | LARGE CAP BEAR 3X | 14.69 | 14.19 | 14.19 | 2,613,107 | 0.21 |  | 1.46 |
| BHB | Bar Harbor Bankshares Inc. | 28.35 | 28.10 | 28.25 | 1,800 | 0.10 |  | 0.36 |
| BHH | Merrill Lynch B2B Internet HOLDRS | 0.4600 | 0.4500 | 0.4500 | 700 | 0.0100 |  | 2.17 |
| BHO | B+H Ocean Carriers Ltd. | 3.450 | 3.110 | 3.300 | 2,300 | 0.110 |  | 3.23 |
| BHV | BlackRock Virginia Municipal Bond Trust | 19.16 | 17.97 | 18.96 | 15,092 | 0.46 |  | 2.49 |
| BIK | SPDR Index Fund | 24.63 | 24.26 | 24.63 | 82,205 | 0.02 |  | 0.08 |
| BIL | SPDR Series Trust | 45.85 | 45.84 | 45.84 | 11,217 | 0.00 |  | 0.00 |
| BIR-A | Berkshire Income Realty Inc. | 24.90 | 24.75 | 24.90 | 1,493 | 0.12 |  | 0.48 |
| BIV | Vanguard Bond Index Funds | 80.93 | 80.75 | 80.82 | 19,329 | 0.08 |  | 0.10 |
| BJG | JPMORGAN CHASE | 11.54 | 11.22 | 11.54 | 9,300 | 0.14 |  | 1.23 |
| BJI | MORGAN STANLEY | 14.22 | 14.20 | 14.20 | 7,000 | 0.04 |  | 0.28 |
| BJK | Market Vectors ETF Trust | 24.98 | 24.57 | 24.98 | 3,029 | 0.23 |  | 0.93 |
| BKF | MSCI BRIC INDEX FUND | 45.49 | 44.76 | 45.49 | 60,501 | 0.05 |  | 0.11 |
| BKJ | Bancorp of New Jersey Inc | 13.62 | 13.17 | 13.17 | 900 | 0.17 |  | 1.31 |
| BKR | Baker (Michael) Corporation | 34.00 | 33.30 | 34.00 | 5,100 | 0.48 |  | 1.43 |
| BLD | Baldwin Technology Company Inc. | 1.370 | 1.340 | 1.340 | 3,825 | 0.010 |  | 0.74 |
| BLE | BlackRock Municipal Income Trust II | 13.70 | 13.59 | 13.67 | 14,068 | 0.01 |  | 0.07 |
| BLJ | Blackrock New Jersey Municipal Bond | 14.58 | 14.50 | 14.50 | 7,200 | 0.02 |  | 0.14 |
| BLM | Citigroup Inc. | 9.300 | 9.300 | 9.300 | 100 | 0.010 |  | 0.11 |
| BLN | CITIGROUP FUNDING | 10.30 | 10.30 | 10.30 | 100 | 0.10 |  | 0.98 |
| BLV | Vanguard Bond Index Funds | 78.07 | 77.67 | 77.72 | 6,010 | 0.14 |  | 0.18 |
| BLZ | BUFFER NOTES BASED UPON THE FI | 8.020 | 8.020 | 8.020 | 100 | 0.140 |  | 1.78 |
| BMJ | Birks & Mayors Inc. | 0.7000 | 0.7000 | 0.7000 | 200 | 0.0200 |  | 2.78 |
| BND | Vanguard Bond Index Funds | 79.59 | 79.55 | 79.55 | 86,717 | 0.01 |  | 0.01 |
| BNX | Banks.com Inc | 0.4900 | 0.4400 | 0.4600 | 28,670 | 0.0300 |  | 6.12 |
| BNZ | WISDOMTREE DREYFUS | 22.39 | 22.22 | 22.30 | 7,934 | 0.17 |  | 0.76 |
| BOI | Morgan Stanley Dean Witter & Co. | 31.76 | 31.73 | 31.76 | 250 | 4.82 |  | 17.89 |
| BOM | POWERSHARES DB BASE | 17.14 | 16.79 | 16.97 | 3,210 | 0.53 |  | 3.22 |
| BON | ELEMENTS DB BRIC CURRENCIES ET | 11.27 | 11.26 | 11.27 | 20,000 | 0.02 |  | 0.18 |
| BOS | POWERSHARES DB BASE | 22.31 | 22.26 | 22.26 | 5,100 | 0.31 |  | 1.41 |
| BPD | BUFFER NOTES S& P 500 | 9.630 | 9.630 | 9.630 | 120 | 0.100 |  | 1.05 |
| BPF | Merrill Lynch & Co. Inc. | 9.750 | 9.710 | 9.750 | 1,400 | 0.020 |  | 0.21 |
| BPS | BlackRock Pennsylvania Strategic | 12.75 | 12.70 | 12.70 | 8,100 | 0.01 |  | 0.08 |
| BPW | BPW Acquisition Corp | 11.05 | 10.81 | 10.93 | 101,350 | 0.02 |  | 0.18 |
| BPW.U | BPW Acquisition Corp | 12.16 | 12.16 | 12.16 | 1,000 | 0.19 |  | 1.54 |
| BPW.W | BPW Acquisition Corp | 1.460 | 1.430 | 1.460 | 41,800 | 0.010 |  | 0.68 |
| BQI | Oilsands Quest Inc | 0.7700 | 0.7600 | 0.7700 | 546,691 | 0.0000 |  | 0.00 |
| BQI.A | OILSANDS QUEST INC | 0.2800 | 0.2800 | 0.2800 | 500 | 0.0000 |  | 0.00 |
| BQY | S&P Quality Rankings Glbl Equ Mngd Tr | 12.33 | 12.18 | 12.29 | 16,037 | 0.03 |  | 0.24 |
| BRF | MARKET VECTORS BRAZIL SMALL-CAP | 45.46 | 44.43 | 45.46 | 117,179 | 0.09 |  | 0.20 |
| BRIL | DIREXION DAILY BRIC BULL 2X | 37.12 | 37.12 | 37.12 | 600 | 1.20 |  | 3.13 |
| BRIS | DIREXION DAILY BRIC BEAR 2X | 42.30 | 41.48 | 41.48 | 2,500 | 0.06 |  | 0.14 |
| BRN | Barnwell Industries Inc. | 4.460 | 4.390 | 4.460 | 400 | 0.040 |  | 0.89 |
| BRXX | EMERGING GLOBAL SHARES INDXX BR | 20.81 | 19.87 | 20.81 | 32,749 | 0.08 |  | 0.38 |
| BSB | MERRILL LYNCH | 8.080 | 8.080 | 8.080 | 4,800 | 0.320 |  | 4.12 |
| BSC | ELEMENTS BG SM CP ET | 11.73 | 11.56 | 11.69 | 4,419 | 0.06 |  | 0.51 |
| BSQ | MARKET LINKED STEP U | 9.910 | 9.910 | 9.910 | 408 | 0.070 |  | 0.71 |
| BSV | Vanguard Bond Index Funds | 80.14 | 80.08 | 80.10 | 58,889 | 0.02 |  | 0.02 |
| BTC | Community Bankers Trust Corporation. | 2.930 | 2.910 | 2.910 | 500 | 0.000 |  | 0.00 |
| BTC.U | Community Bankers Trust Corporation. | 3.380 | 3.380 | 3.380 | 100 | 0.220 |  | 6.96 |
| BTC.W | Community Bankers Trust Corporation. | 0.3600 | 0.3600 | 0.3600 | 500 | 0.0300 |  | 7.69 |
| BTG | INX NTS SP BRIC 40 | 10.020 | 9.880 | 9.930 | 500 | 0.080 |  | 0.81 |
| BTI | British American Tobacco Industries | 68.29 | 67.27 | 68.29 | 53,426 | 0.95 |  | 1.41 |
| BTIM | BIOTIME INC | 6.680 | 6.310 | 6.480 | 58,190 | 0.170 |  | 2.56 |
| BTN | Ballantyne of Omaha Inc. | 4.990 | 4.500 | 4.500 | 57,910 | 0.450 |  | 9.09 |
| BTQ | MORGAN STANLEY | 14.54 | 14.54 | 14.54 | 1,100 | 0.01 |  | 0.07 |
| BUN | Citigroup Inc. | 9.250 | 9.250 | 9.250 | 200 | 0.170 |  | 1.87 |
| BUW | CITIGROUP INC | 13.55 | 12.75 | 12.77 | 10,770 | 0.14 |  | 1.11 |
| BVL | ELEMENTS BG LG ETN | 10.15 | 10.11 | 10.15 | 451 | 0.14 |  | 1.40 |
| BVT | ELEMENTS BG TLT ETN | 11.25 | 11.25 | 11.25 | 300 | 0.10 |  | 0.88 |
| BVX | Bovie Medical Corporation | 6.920 | 6.650 | 6.670 | 5,289 | 0.190 |  | 2.77 |
| BWL.A | Bowl America Inc. | 13.48 | 13.00 | 13.25 | 700 | 0.45 |  | 3.52 |
| BWN | MORGAN STANLEY | 7.150 | 7.100 | 7.150 | 2,003 | 0.150 |  | 2.14 |
| BWR | Merrill Lynch & Co. Inc. | 6.980 | 6.850 | 6.970 | 21,575 | 0.020 |  | 0.29 |
| BWV | Barclays Bank PLC | 45.55 | 45.55 | 45.55 | 301 | 0.27 |  | 0.59 |
| BWX | SPDR Series Trust | 56.50 | 56.01 | 56.37 | 20,633 | 0.12 |  | 0.21 |
| BWZ | SPDR BARCLAY TSY BD | 35.77 | 35.38 | 35.63 | 7,594 | 0.02 |  | 0.06 |
| BXA | Merrill Lynch | 6.270 | 6.190 | 6.250 | 2,399 | 0.030 |  | 0.48 |
| BXDB | - YAHOO! FINANCE | 97.60 | 95.27 | 95.27 | 4,100 | 8.31 |  | 8.02 |
| BXDC | - YAHOO! FINANCE | 60.57 | 60.48 | 60.57 | 6,000 | 4.04 |  | 6.25 |
| BXDD | - YAHOO! FINANCE | 42.40 | 42.40 | 42.40 | 350 | 0.82 |  | 1.90 |
| BXU | Merrill Lynch & Co. Inc. | 6.650 | 6.580 | 6.580 | 400 | 0.040 |  | 0.61 |
| BXUB | - YAHOO! FINANCE | 57.21 | 57.21 | 57.21 | 200 | 1.22 |  | 2.09 |
| BXUC | - YAHOO! FINANCE | 106.4 | 106.4 | 106.4 | 200 | 3.4 |  | 3.25 |
| BYG | MERRILL LYNCH | 4.000 | 3.950 | 4.000 | 1,100 | 0.180 |  | 4.71 |
| BYL | Citigroup Inc. | 9.700 | 9.680 | 9.700 | 300 | 0.060 |  | 0.62 |
| BZC | Breeze-Eastern Corporation | 6.620 | 6.490 | 6.490 | 900 | 0.040 |  | 0.62 |
| BZF | WISDOMTREE DREYFUS | 26.04 | 25.82 | 26.04 | 19,781 | 0.03 |  | 0.12 |
| BZM | BlackRock Maryland Municipal Bond Trust | 14.93 | 14.78 | 14.89 | 4,860 | 0.06 |  | 0.40 |
| BZQ | PROSHARES | 24.88 | 23.79 | 23.79 | 75,783 | 0.17 |  | 0.71 |
| BZZ | Citigroup Inc. | 7.230 | 7.230 | 7.230 | 4,000 | 0.040 |  | 0.55 |