| Code | Name | High | Low | Close | Volume | Change |
| SA | Seabridge Gold Inc. | 22.46 | 21.74 | 21.97 | 309,880 | 0.54 |  | 2.40 |
| SAA | ProShares Trust | 37.04 | 35.76 | 36.03 | 144,869 | 0.75 |  | 2.04 |
| SAJ | ACCELERATD RTN SP500 | 11.95 | 11.95 | 11.95 | 2,900 | 0.06 |  | 0.50 |
| SAL | Salisbury Bancorp Inc. | 24.01 | 22.75 | 23.35 | 2,665 | 0.65 |  | 2.86 |
| SBA | Structured Product Morgan Stanely | 11.86 | 11.86 | 11.86 | 1,900 | 0.02 |  | 0.17 |
| SBB | ProShares Trust | 35.85 | 35.26 | 35.75 | 33,708 | 0.35 |  | 0.99 |
| SBF | MORGAN STANLEY | 9.880 | 9.880 | 9.880 | 300 | 0.000 |  | 0.00 |
| SBG | WESTERN ASSET 2008 W | 3.470 | 3.230 | 3.470 | 3,345 | 0.060 |  | 1.70 |
| SBI | Western Asset Intermediate Muni Fund Inc | 9.370 | 9.240 | 9.260 | 23,736 | 0.120 |  | 1.28 |
| SBK | Sun American Bancorp | 12.45 | 12.45 | 12.45 | 7,400 | 0.00 |  | 0.00 |
| SBM | Structured Product Morgan Stanley | 51.07 | 50.20 | 50.98 | 10,800 | 1.38 |  | 2.78 |
| SCB | Community Bankshares Inc. | 12.33 | 12.30 | 12.32 | 56,991 | 0.00 |  | 0.00 |
| SCC | ProShares Trust | 32.09 | 31.16 | 31.87 | 30,414 | 0.38 |  | 1.21 |
| SCE-B | Southern California Edison Company | 19.00 | 18.55 | 19.00 | 5,152 | 0.70 |  | 3.83 |
| SCE-C | Southern California Edison Company | 19.09 | 19.00 | 19.09 | 200 | 0.09 |  | 0.47 |
| SCE-D | Southern California Edison Company | 19.45 | 19.25 | 19.45 | 1,300 | 0.46 |  | 2.42 |
| SCE-E | Southern California Edison Company | 21.18 | 20.71 | 21.18 | 1,300 | 0.53 |  | 2.57 |
| SCHA | - YAHOO! FINANCE | 29.86 | 29.33 | 29.40 | 205,987 | 0.37 |  | 1.24 |
| SCHB | - YAHOO! FINANCE | 27.98 | 27.59 | 27.67 | 182,124 | 0.20 |  | 0.72 |
| SCHC | SCHWAB | 25.08 | 24.71 | 24.76 | 27,575 | 0.32 |  | 1.28 |
| SCHE | SCHWAB | 25.07 | 24.61 | 24.65 | 53,089 | 0.31 |  | 1.24 |
| SCHF | - YAHOO! FINANCE | 26.19 | 25.75 | 25.83 | 93,292 | 0.30 |  | 1.15 |
| SCHG | CHARLES SCHWAB | 27.34 | 27.00 | 27.07 | 60,331 | 0.18 |  | 0.66 |
| SCHV | CHARLES SCHWAB | 26.75 | 26.40 | 26.51 | 40,878 | 0.12 |  | 0.45 |
| SCHX | - YAHOO! FINANCE | 27.74 | 27.40 | 27.50 | 137,240 | 0.15 |  | 0.54 |
| SCJ | ISHARES MSCI JPN SC | 43.10 | 42.50 | 42.59 | 3,427 | 0.25 |  | 0.58 |
| SCO | PROSHARES ULTRASHORT DJ-AIG CRU | 13.25 | 12.57 | 13.02 | 3,281,804 | 0.43 |  | 3.42 |
| SCPB | SPDR BARCLAYS | 30.09 | 30.04 | 30.07 | 35,125 | 0.01 |  | 0.03 |
| SCT | BAC TRGT S&P500 14 | 11.13 | 11.12 | 11.12 | 3,400 | 0.00 |  | 0.00 |
| SCZ | ISHARES MSCI EAFE SM | 37.25 | 36.71 | 36.85 | 163,714 | 0.45 |  | 1.21 |
| SDD | ProShares Trust | 22.10 | 21.42 | 21.98 | 53,300 | 0.43 |  | 2.00 |
| SDE | BANK OF AMERICA | 8.110 | 8.110 | 8.110 | 2,700 | 0.160 |  | 2.01 |
| SDG | PROTECTED ABSOLUTE | 9.990 | 9.990 | 9.990 | 500 | 0.000 |  | 0.00 |
| SDK | ProShares Trust | 22.62 | 22.10 | 22.62 | 7,900 | 0.35 |  | 1.57 |
| SDM | MORGAN STANLEY | 10.68 | 10.68 | 10.68 | 500 | 0.02 |  | 0.19 |
| SDO-A | San Diego Gas & Electric Company | 19.00 | 18.50 | 18.78 | 1,100 | 0.08 |  | 0.43 |
| SDO-B | San Diego Gas & Electric Company | 16.65 | 16.65 | 16.65 | 200 | 0.00 |  | 0.00 |
| SDO-C | San Diego Gas & Electric Company | 15.93 | 15.88 | 15.88 | 500 | 0.50 |  | 3.05 |
| SDO-H | San Diego Gas & Electric Company | 28.10 | 28.10 | 28.10 | 100 | 0.20 |  | 0.72 |
| SDOW | PROSHRARES ULTRAPRO SHRT DOW30 | 65.23 | 63.18 | 64.59 | 36,778 | 0.71 |  | 1.11 |
| SDP | ProShares Trust | 21.15 | 20.73 | 21.15 | 910 | 0.30 |  | 1.44 |
| SDS | ProShares Trust | 31.82 | 31.05 | 31.58 | 36,309,894 | 0.31 |  | 0.99 |
| SDY | SPDR Series Trust | 49.24 | 48.62 | 48.87 | 191,276 | 0.64 |  | 1.29 |
| SEA | Star Maritime Acquistion Corp | 14.82 | 14.45 | 14.60 | 290,588 | 0.28 |  | 1.88 |
| SEB | Seaboard Corporation | 1,404 | 1,365 | 1,381 | 2,058 | 26 |  | 1.92 |
| SEF | ProShares Trust | 40.42 | 39.95 | 40.31 | 10,357 | 0.28 |  | 0.70 |
| SEO | BAC STARS S&P500 11 | 11.76 | 11.76 | 11.76 | 100 | 0.03 |  | 0.26 |
| SFA | MERRILL LYNCH | 11.05 | 11.05 | 11.05 | 2,500 | 0.01 |  | 0.09 |
| SFH | Citigroup Inc. | 10.18 | 10.18 | 10.18 | 100 | 0.11 |  | 1.09 |
| SFK | ProShares Trust | 32.10 | 32.01 | 32.08 | 2,850 | 0.23 |  | 0.72 |
| SGA | Saga Communications, Inc. | 27.47 | 22.00 | 22.00 | 26,060 | 4.00 |  | 15.38 |
| SGB | Southwest Georgia Financial Corporation | 13.40 | 13.40 | 13.40 | 100 | 0.00 |  | 0.00 |
| SGG | IPATH DOW JONES-AIG SUGAR TOTAL | 54.29 | 52.59 | 53.69 | 103,877 | 1.27 |  | 2.31 |
| SGH | SWEDISH EXPORT | 13.81 | 13.81 | 13.81 | 210 | 0.09 |  | 0.66 |
| SGN | Signalife, Inc. | 11.46 | 11.45 | 11.45 | 3,500 | 0.04 |  | 0.35 |
| SGO | EKSPORTFINANS | 11.17 | 11.12 | 11.17 | 4,760 | 0.00 |  | 0.00 |
| SGOL | ETFS GOLD TRUST | 112.4 | 110.0 | 110.4 | 127,779 | 2.1 |  | 1.82 |
| SGS | STREAM GLOBAL | 6.850 | 6.750 | 6.840 | 4,700 | 0.000 |  | 0.00 |
| SGS.U | STREAM GLBL SVC UT | 7.650 | 7.550 | 7.650 | 300 | 0.450 |  | 6.25 |
| SGS.W | STREAM GLOBAL WTS- YAHOO! FINANC | 0.8200 | 0.8200 | 0.8200 | 500 | 0.0200 |  | 2.50 |
| SH | ProShares Trust | 50.16 | 49.54 | 49.99 | 1,617,533 | 0.27 |  | 0.54 |
| SHE | STONEHENGE METALS | 8.400 | 7.800 | 8.350 | 23,738 | 0.350 |  | 4.38 |
| SHJ | Merrill Lynch & Co. Inc. | 9.090 | 9.080 | 9.090 | 58,200 | 0.030 |  | 0.33 |
| SHK | BANK OF AMERICA | 2.650 | 2.470 | 2.650 | 700 | 0.150 |  | 6.00 |
| SHM | SPDR Series Trust | 24.15 | 24.13 | 24.15 | 228,349 | 0.03 |  | 0.12 |
| SHN | BANK OF AMERICA | 10.43 | 10.33 | 10.43 | 1,002 | 0.25 |  | 2.46 |
| SHR | BANK AMERICA CORP | 11.89 | 11.89 | 11.89 | 4,800 | 0.00 |  | 0.00 |
| SHV | ISHARES LEHMAN SHORT | 110.2 | 110.2 | 110.2 | 103,231 | 0.0 |  | 0.00 |
| SHY | Ishares Lehman 1-3 Year Treasury Bond | 83.40 | 83.33 | 83.34 | 597,096 | 0.06 |  | 0.07 |
| SHZ | China Shen Zhou Mining & Resources Inc. | 1.250 | 1.190 | 1.220 | 9,038 | 0.020 |  | 1.67 |
| SIF | SIFCO Industries Inc. | 17.05 | 15.99 | 17.05 | 6,075 | 1.05 |  | 6.56 |
| SIHI | SINOHUB INC | 3.180 | 2.860 | 2.900 | 380,172 | 0.280 |  | 8.81 |
| SIJ | ProShares Trust | 20.17 | 18.93 | 20.03 | 29,503 | 0.18 |  | 0.91 |
| SIM | Grupo Simec S.A. de C.V. | 8.210 | 7.960 | 7.960 | 48,459 | 0.210 |  | 2.57 |
| SIVR | ETFS SILVER TRUST | 17.35 | 16.93 | 16.97 | 138,232 | 0.42 |  | 2.42 |
| SJD | BAN | 13.48 | 13.48 | 13.48 | 400 | 0.00 |  | 0.00 |
| SJF | ProShares Trust | 46.02 | 45.03 | 45.90 | 3,400 | 0.57 |  | 1.26 |
| SJH | ProShares Trust | 22.04 | 21.25 | 21.90 | 9,462 | 0.50 |  | 2.34 |
| SJL | ProShares Trust | 22.15 | 21.51 | 22.07 | 5,440 | 0.70 |  | 3.28 |
| SJP | Citigroup Inc. | 11.19 | 11.19 | 11.19 | 1,500 | 0.10 |  | 0.89 |
| SJV | BANK OF AMERICA CORP | 9.950 | 9.950 | 9.950 | 3,000 | 0.050 |  | 0.50 |
| SKC | STOCK MARKET UPTURN NOTES BASE | 11.79 | 11.79 | 11.79 | 2,000 | 0.24 |  | 2.00 |
| SKF | ProShares Trust | 20.01 | 19.45 | 19.87 | 7,801,223 | 0.27 |  | 1.38 |
| SKK | ProShares Trust | 17.05 | 16.43 | 16.95 | 30,191 | 0.43 |  | 2.60 |
| SKL | CFI SP500 SMUNS | 10.82 | 10.74 | 10.74 | 41,970 | 0.06 |  | 0.56 |
| SKN | Citigroup Global Funding | 10.77 | 10.73 | 10.73 | 13,832 | 0.07 |  | 0.65 |
| SLI | SL Industries Inc. | 8.510 | 7.730 | 8.000 | 5,528 | 0.400 |  | 5.26 |
| SLV | iShares Silver Trust | 17.04 | 16.64 | 16.65 | 10,850,471 | 0.43 |  | 2.52 |
| SLX | Market Vectors ETF Trust | 65.72 | 63.76 | 64.26 | 333,111 | 0.90 |  | 1.38 |
| SMB | Market Vectors ETF Trust | 17.48 | 17.46 | 17.46 | 30,246 | 0.02 |  | 0.11 |
| SMC | Central Sun Mining Inc | 11.47 | 11.41 | 11.47 | 3,200 | 0.00 |  | 0.00 |
| SMDD | PROSHARES ULTRAPRO SHORT MC400 | 56.10 | 53.84 | 56.06 | 12,965 | 1.72 |  | 3.17 |
| SMH | Merrill Lynch Semiconductor HOLDRS | 27.91 | 27.29 | 27.49 | 14,192,508 | 0.36 |  | 1.29 |
| SMK | Citigroup Funding Inc. | 23.00 | 22.52 | 22.67 | 6,130 | 0.18 |  | 0.80 |
| SMM | SMM | 5.530 | 5.530 | 5.530 | 700 | 0.070 |  | 1.28 |
| SMMU | PIMCO SHORT TERM MNI | 50.19 | 50.18 | 50.18 | 1,500 | 0.03 |  | 0.06 |
| SMN | ProShares Trust | 7.400 | 7.050 | 7.370 | 3,068,443 | 0.230 |  | 3.22 |
| SMU | Citigroup Global Markets | 9.750 | 9.740 | 9.740 | 1,600 | 0.020 |  | 0.21 |
| SNG | Canadian Superior Energy Inc | 0.5400 | 0.5100 | 0.5400 | 217,485 | 0.0100 |  | 1.89 |
| SNT | Senesco Technologies Inc | 0.4000 | 0.3600 | 0.3600 | 223,800 | 0.0300 |  | 7.69 |
| SNZ | MORGAN STANLEY | 10.80 | 10.65 | 10.80 | 400 | 0.23 |  | 2.18 |
| SOG | Citigroup Inc. | 10.95 | 10.84 | 10.84 | 20,350 | 0.04 |  | 0.37 |
| SOM | MERRILL LYNCH | 10.050 | 9.930 | 9.930 | 10,600 | 0.040 |  | 0.40 |
| SOXL | DIREXION DAILY SEMCONDUCTOR BUL | 40.42 | 38.38 | 39.05 | 26,570 | 1.86 |  | 4.55 |
| SOXS | DIREXION DAILY SEMICONDUCTOR BE | 40.82 | 40.77 | 40.82 | 345 | 1.69 |  | 4.32 |
| SPC | BANK OF AMERICA | 11.39 | 11.34 | 11.34 | 710 | 0.01 |  | 0.09 |
| SPD | SPX ARN | 13.06 | 13.04 | 13.06 | 77,280 | 0.01 |  | 0.08 |
| SPGH | Ubs | 29.00 | 29.00 | 29.00 | 500 | 1.00 |  | 3.57 |
| SPI | MERRILL LYNCH | 9.580 | 9.580 | 9.580 | 9,000 | 0.000 |  | 0.00 |
| SPO | Citigroup Inc. | 10.89 | 10.89 | 10.89 | 3,600 | 0.02 |  | 0.18 |
| SPU | Skypeople Fruit Juice Inc | 6.000 | 5.680 | 5.790 | 87,539 | 0.200 |  | 3.34 |
| SPXU | PROSHARES | 31.25 | 30.12 | 30.90 | 3,979,883 | 0.45 |  | 1.48 |
| SPY | SPDR Trust Series I | 117.3 | 115.5 | 116.0 | 215,703,963 | 1.1 |  | 0.91 |
| SQD | MERRILL LYNCH | 14.48 | 14.47 | 14.48 | 16,695 | 0.01 |  | 0.07 |
| SRO | Scudder RREEF Real Estate Fund II Inc. | 1.340 | 1.320 | 1.320 | 61,110 | 0.020 |  | 1.49 |
| SRQ | Scudder RREEF Real Estate Fund Inc. | 4.600 | 4.560 | 4.570 | 12,642 | 0.020 |  | 0.44 |
| SRS | ProShares Trust | 6.090 | 5.900 | 6.060 | 15,046,981 | 0.110 |  | 1.85 |
| SRTY | PROSHARES ULTRAPRO SHT RUS2000 | 54.53 | 52.36 | 54.08 | 101,462 | 2.02 |  | 3.88 |
| SSE | Southern Connecticut Bancorp Inc | 6.520 | 6.520 | 6.520 | 2,200 | 0.020 |  | 0.31 |
| SSG | ProShares Trust | 17.13 | 16.43 | 16.89 | 377,024 | 0.44 |  | 2.67 |
| SSM | Merrill Lynch & Co. Inc. | 9.210 | 9.050 | 9.050 | 3,863 | 0.070 |  | 0.77 |
| SSN | Samson Oil & Gas | 0.5900 | 0.5600 | 0.5700 | 470,846 | 0.0100 |  | 1.79 |
| SSO | ProShares Trust | 42.16 | 41.13 | 41.45 | 12,542,942 | 0.42 |  | 1.00 |
| SSY | SunLink Health Systems Inc. | 1.600 | 1.480 | 1.590 | 15,010 | 0.060 |  | 3.64 |
| STH | Claymore Exchange-Traded Fund Trust | 15.90 | 15.90 | 15.90 | 500 | 0.23 |  | 1.43 |
| STPZ | PIMCO 1-5 | 51.78 | 51.61 | 51.64 | 89,473 | 0.16 |  | 0.31 |
| STS | Supreme Industries Inc. | 2.600 | 2.500 | 2.600 | 8,076 | 0.100 |  | 4.00 |
| SUB | ISHARES | 105.6 | 105.4 | 105.5 | 20,637 | 0.0 |  | 0.03 |
| SUF | Sulphco Inc. | 0.4000 | 0.3900 | 0.3900 | 409,162 | 0.0000 |  | 0.00 |
| SVT | Servotronics Inc. | 11.300 | 9.580 | 9.580 | 6,636 | 1.020 |  | 9.62 |
| SVW | LEVERAGED IDX RN SP5 | 12.88 | 12.86 | 12.86 | 10,500 | 0.08 |  | 0.62 |
| SWH | Merrill Lynch Software HOLDRS | 42.70 | 42.05 | 42.28 | 51,300 | 0.33 |  | 0.77 |
| SXF | MEERRILL LYNCH | 8.970 | 8.970 | 8.970 | 2,000 | 0.060 |  | 0.67 |
| SXU | Merrill Lynch & Co. Inc. | 9.700 | 9.700 | 9.700 | 4,400 | 0.050 |  | 0.51 |
| SYO | BANK OF AMERICA | 10.000 | 10.000 | 10.000 | 3,000 | 0.000 |  | 0.00 |
| SYP | Citigroup Inc. | 11.63 | 11.63 | 11.63 | 1,500 | 0.00 |  | 0.00 |
| SZE | ELEMENTS SWISS FRANC | 13.15 | 13.11 | 13.13 | 11,100 | 0.04 |  | 0.30 |
| SZF | CFI NIKKEI 225 SMUNS | 12.68 | 12.68 | 12.68 | 1,300 | 0.00 |  | 0.00 |
| SZK | ProShares Trust | 36.64 | 36.29 | 36.59 | 3,300 | 0.10 |  | 0.27 |
| SZL | Merrill Lynch & Co. Inc. | 9.260 | 9.190 | 9.230 | 7,150 | 0.040 |  | 0.43 |
| SZO | POWERSHARES DB CRUDE | 47.60 | 46.44 | 47.27 | 9,808 | 1.00 |  | 2.16 |
| SZR | WISDOMTREE DREYFUS | 28.66 | 28.44 | 28.66 | 744 | 0.05 |  | 0.17 |
| SZX | Merrill Lynch & Co. Inc. | 5.640 | 5.640 | 5.640 | 11,860 | 0.010 |  | 0.18 |