| Code | Name | High | Low | Close | Volume | Change |
| SA | Seabridge Gold Inc. | 25.26 | 24.66 | 25.11 | 182,089 | 0.16 |  | 0.63 |
| SAA | ProShares Trust | 26.97 | 26.42 | 26.83 | 87,300 | 0.01 |  | 0.04 |
| SAJ | ACCELERATD RTN SP500 | 11.09 | 11.07 | 11.07 | 14,500 | 0.05 |  | 0.45 |
| SAL | Salisbury Bancorp Inc. | 23.15 | 23.15 | 23.15 | 100 | 0.25 |  | 1.07 |
| SAR | Merrill Lynch & Co. Inc. | 7.390 | 7.390 | 7.390 | 3,500 | 0.050 |  | 0.67 |
| SBA | Structured Product Morgan Stanely | 11.01 | 11.01 | 11.01 | 7,000 | 0.09 |  | 0.81 |
| SBB | ProShares Trust | 42.55 | 42.23 | 42.23 | 14,125 | 0.02 |  | 0.05 |
| SBF | MORGAN STANLEY | 10.38 | 10.37 | 10.38 | 9,350 | 0.10 |  | 0.97 |
| SBG | WESTERN ASSET 2008 W | 3.780 | 3.780 | 3.780 | 300 | 0.280 |  | 8.00 |
| SBI | Western Asset Intermediate Muni Fund Inc | 9.030 | 8.940 | 9.020 | 18,518 | 0.010 |  | 0.11 |
| SBK | Sun American Bancorp | 11.82 | 11.82 | 11.82 | 6,800 | 0.05 |  | 0.42 |
| SBL | MERRILL LYNCH | 11.86 | 11.86 | 11.86 | 6,000 | 0.01 |  | 0.08 |
| SCB | Community Bankshares Inc. | 11.58 | 11.54 | 11.58 | 6,600 | 0.00 |  | 0.00 |
| SCC | ProShares Trust | 40.91 | 39.98 | 40.53 | 40,395 | 0.35 |  | 0.87 |
| SCE-B | Southern California Edison Company | 17.44 | 17.09 | 17.44 | 1,000 | 0.05 |  | 0.29 |
| SCE-C | Southern California Edison Company | 17.55 | 17.55 | 17.55 | 1,700 | 0.33 |  | 1.85 |
| SCE-D | Southern California Edison Company | 18.16 | 18.11 | 18.16 | 800 | 0.33 |  | 1.78 |
| SCE-E | Southern California Edison Company | 20.00 | 19.91 | 19.95 | 1,137 | 0.35 |  | 1.72 |
| SCHA | - YAHOO! FINANCE | 25.41 | 25.14 | 25.30 | 85,440 | 0.14 |  | 0.55 |
| SCHB | - YAHOO! FINANCE | 25.68 | 25.52 | 25.62 | 94,208 | 0.10 |  | 0.39 |
| SCHF | - YAHOO! FINANCE | 25.51 | 25.19 | 25.49 | 113,442 | 0.18 |  | 0.70 |
| SCHX | - YAHOO! FINANCE | 25.72 | 25.57 | 25.69 | 125,824 | 0.09 |  | 0.35 |
| SCJ | ISHARES MSCI JPN SC | 40.15 | 39.78 | 40.15 | 5,175 | 0.67 |  | 1.70 |
| SCO | PROSHARES ULTRASHORT DJ-AIG CRU | 13.78 | 13.41 | 13.49 | 1,184,671 | 0.18 |  | 1.35 |
| SCT | BAC TRGT S&P500 14 | 10.54 | 10.54 | 10.54 | 300 | 0.10 |  | 0.94 |
| SCZ | ISHARES MSCI EAFE SM | 36.30 | 35.86 | 36.22 | 220,080 | 0.29 |  | 0.79 |
| SDD | ProShares Trust | 31.45 | 30.76 | 30.96 | 43,118 | 0.03 |  | 0.10 |
| SDE | BANK OF AMERICA | 10.19 | 10.06 | 10.08 | 5,200 | 0.14 |  | 1.41 |
| SDG | PROTECTED ABSOLUTE | 9.910 | 9.900 | 9.900 | 3,300 | 0.010 |  | 0.10 |
| SDK | ProShares Trust | 30.00 | 29.65 | 29.72 | 15,571 | 0.29 |  | 0.99 |
| SDM | MORGAN STANLEY | 10.55 | 10.55 | 10.55 | 1,600 | 0.03 |  | 0.29 |
| SDO-A | San Diego Gas & Electric Company | 19.75 | 19.00 | 19.00 | 1,000 | 0.10 |  | 0.52 |
| SDO-B | San Diego Gas & Electric Company | 16.00 | 15.70 | 15.70 | 700 | 0.31 |  | 1.94 |
| SDO-C | San Diego Gas & Electric Company | 15.50 | 15.50 | 15.50 | 100 | 0.25 |  | 1.64 |
| SDO-H | San Diego Gas & Electric Company | 27.10 | 27.00 | 27.10 | 400 | 0.09 |  | 0.33 |
| SDP | ProShares Trust | 24.45 | 24.18 | 24.19 | 36,824 | 0.07 |  | 0.29 |
| SDS | ProShares Trust | 37.25 | 36.76 | 36.91 | 28,933,044 | 0.18 |  | 0.49 |
| SDY | SPDR Series Trust | 45.50 | 45.23 | 45.45 | 93,664 | 0.04 |  | 0.09 |
| SEA | Star Maritime Acquistion Corp | 13.73 | 13.47 | 13.63 | 141,114 | 0.10 |  | 0.73 |
| SEB | Seaboard Corporation | 1,512 | 1,450 | 1,471 | 552 | 9 |  | 0.61 |
| SEF | ProShares Trust | 44.93 | 44.63 | 44.75 | 75,498 | 0.20 |  | 0.45 |
| SEO | BAC STARS S&P500 11 | 11.38 | 11.38 | 11.38 | 9,500 | 0.00 |  | 0.00 |
| SFA | MERRILL LYNCH | 9.970 | 9.930 | 9.950 | 7,100 | 0.010 |  | 0.10 |
| SFK | ProShares Trust | 38.05 | 37.71 | 37.75 | 1,600 | 0.07 |  | 0.19 |
| SFO | MERRILL LYNCH | 12.37 | 12.37 | 12.37 | 3,000 | 0.00 |  | 0.00 |
| SGA | Saga Communications, Inc. | 12.74 | 12.64 | 12.64 | 200 | 0.05 |  | 0.40 |
| SGB | Southwest Georgia Financial Corporation | 8.850 | 8.750 | 8.750 | 300 | 0.010 |  | 0.11 |
| SGG | IPATH DOW JONES-AIG SUGAR TOTAL | 63.29 | 62.54 | 63.16 | 3,871 | 0.39 |  | 0.61 |
| SGH | SWEDISH EXPORT | 12.57 | 12.57 | 12.57 | 1,950 | 0.13 |  | 1.02 |
| SGN | Signalife, Inc. | 10.47 | 10.47 | 10.47 | 4,300 | 0.10 |  | 0.95 |
| SGO | EKSPORTFINANS | 10.80 | 10.75 | 10.75 | 4,000 | 0.01 |  | 0.09 |
| SGOL | ETFS GOLD TRUST | 115.1 | 113.8 | 115.1 | 78,398 | 0.6 |  | 0.50 |
| SGS | STREAM GLOBAL | 6.550 | 6.350 | 6.350 | 1,100 | 0.150 |  | 2.31 |
| SGS.U | STREAM GLBL SVC UT | 6.700 | 6.600 | 6.700 | 300 | 0.100 |  | 1.52 |
| SGS.W | STREAM GLOBAL WTS- YAHOO! FINANC | 0.5000 | 0.4900 | 0.5000 | 38,000 | 0.0100 |  | 2.04 |
| SH | ProShares Trust | 54.17 | 53.81 | 53.94 | 2,296,467 | 0.18 |  | 0.33 |
| SHJ | Merrill Lynch & Co. Inc. | 8.680 | 8.590 | 8.660 | 16,450 | 0.040 |  | 0.46 |
| SHK | BANK OF AMERICA | 5.400 | 5.180 | 5.400 | 1,225 | 0.220 |  | 4.25 |
| SHM | SPDR Series Trust | 24.08 | 24.01 | 24.07 | 285,759 | 0.07 |  | 0.29 |
| SHR | BANK AMERICA CORP | 11.55 | 11.53 | 11.55 | 30,000 | 0.00 |  | 0.00 |
| SHV | ISHARES LEHMAN SHORT | 110.3 | 110.2 | 110.3 | 115,690 | 0.0 |  | 0.02 |
| SHY | Ishares Lehman 1-3 Year Treasury Bond | 84.22 | 84.14 | 84.16 | 566,497 | 0.02 |  | 0.02 |
| SHZ | China Shen Zhou Mining & Resources Inc. | 0.9200 | 0.8300 | 0.8300 | 55,800 | 0.0500 |  | 5.68 |
| SIF | SIFCO Industries Inc. | 15.69 | 15.09 | 15.49 | 3,883 | 0.22 |  | 1.44 |
| SIHI | SINOHUB INC | 4.140 | 4.000 | 4.120 | 16,533 | 0.050 |  | 1.20 |
| SIJ | ProShares Trust | 26.13 | 25.70 | 25.82 | 59,408 | 0.23 |  | 0.90 |
| SIM | Grupo Simec S.A. de C.V. | 7.450 | 7.250 | 7.390 | 26,048 | 0.120 |  | 1.60 |
| SIT | Merrill Lynch & Co. Inc. | 8.600 | 8.600 | 8.600 | 1,000 | 0.130 |  | 1.53 |
| SIVR | ETFS SILVER TRUST | 18.55 | 18.23 | 18.53 | 187,477 | 0.05 |  | 0.27 |
| SJD | BAN | 12.80 | 12.80 | 12.80 | 12,600 | 0.00 |  | 0.00 |
| SJF | ProShares Trust | 55.52 | 54.98 | 55.06 | 3,100 | 0.43 |  | 0.79 |
| SJH | ProShares Trust | 31.56 | 30.86 | 31.02 | 16,050 | 0.02 |  | 0.06 |
| SJL | ProShares Trust | 30.23 | 29.85 | 29.92 | 5,355 | 0.24 |  | 0.81 |
| SJO | MERRILL LYNCH | 9.120 | 8.980 | 8.980 | 2,400 | 0.410 |  | 4.78 |
| SJP | Citigroup Inc. | 10.59 | 10.59 | 10.59 | 4,000 | 0.14 |  | 1.30 |
| SKC | STOCK MARKET UPTURN NOTES BASE | 11.58 | 11.49 | 11.49 | 104,780 | 0.08 |  | 0.69 |
| SKF | ProShares Trust | 24.91 | 24.51 | 24.71 | 14,376,311 | 0.27 |  | 1.10 |
| SKK | ProShares Trust | 23.48 | 23.00 | 23.17 | 26,453 | 0.09 |  | 0.39 |
| SKL | CFI SP500 SMUNS | 10.030 | 9.940 | 9.940 | 5,779 | 0.020 |  | 0.20 |
| SKN | Citigroup Global Funding | 10.10 | 10.08 | 10.08 | 9,000 | 0.13 |  | 1.27 |
| SKP | MERRILL LYNCH | 12.48 | 12.48 | 12.48 | 5,300 | 0.01 |  | 0.08 |
| SLI | SL Industries Inc. | 8.200 | 7.910 | 8.000 | 6,293 | 0.250 |  | 3.03 |
| SLV | iShares Silver Trust | 18.23 | 17.91 | 18.22 | 8,589,925 | 0.04 |  | 0.22 |
| SLX | Market Vectors ETF Trust | 58.30 | 56.98 | 58.17 | 434,506 | 0.12 |  | 0.21 |
| SLZ | Morgan Stanley | 9.970 | 9.970 | 9.970 | 5,000 | 0.010 |  | 0.10 |
| SMB | Market Vectors ETF Trust | 17.35 | 17.22 | 17.34 | 46,532 | 0.01 |  | 0.06 |
| SMC | Central Sun Mining Inc | 10.96 | 10.96 | 10.96 | 10,070 | 0.00 |  | 0.00 |
| SMH | Merrill Lynch Semiconductor HOLDRS | 25.15 | 24.90 | 25.08 | 9,239,200 | 0.12 |  | 0.48 |
| SMK | Citigroup Funding Inc. | 30.07 | 29.70 | 29.88 | 7,650 | 0.42 |  | 1.43 |
| SMM | SMM | 7.830 | 7.810 | 7.830 | 2,700 | 0.030 |  | 0.38 |
| SMN | ProShares Trust | 9.290 | 8.980 | 9.010 | 3,213,319 | 0.040 |  | 0.45 |
| SNG | Canadian Superior Energy Inc | 0.6000 | 0.5800 | 0.5900 | 121,106 | 0.0100 |  | 1.72 |
| SNR | Sunair Services Corporation | 2.680 | 1.020 | 2.670 | 181,452 | 0.020 |  | 0.74 |
| SNT | Senesco Technologies Inc | 0.4300 | 0.3900 | 0.4100 | 119,115 | 0.0200 |  | 5.13 |
| SNZ | MORGAN STANLEY | 10.51 | 10.51 | 10.51 | 2,500 | 0.00 |  | 0.00 |
| SOG | Citigroup Inc. | 10.13 | 10.13 | 10.13 | 200 | 0.13 |  | 1.30 |
| SOM | MERRILL LYNCH | 9.520 | 9.420 | 9.520 | 1,900 | 0.050 |  | 0.53 |
| SOU | Morgan Stanley | 10.000 | 10.000 | 10.000 | 16,400 | 0.000 |  | 0.00 |
| SPC | BANK OF AMERICA | 10.65 | 10.65 | 10.65 | 120 | 0.10 |  | 0.95 |
| SPD | SPX ARN | 12.27 | 12.21 | 12.21 | 19,930 | 0.02 |  | 0.16 |
| SPI | MERRILL LYNCH | 9.170 | 9.100 | 9.140 | 26,500 | 0.110 |  | 1.19 |
| SPO | Citigroup Inc. | 10.56 | 10.56 | 10.56 | 100 | 0.02 |  | 0.19 |
| SPU | Citigroup Inc. | 2.890 | 2.840 | 2.870 | 33,632 | 0.010 |  | 0.35 |
| SPXU | PROSHARES | 39.85 | 39.05 | 39.27 | 2,726,313 | 0.30 |  | 0.77 |
| SPY | SPDR Trust Series I | 109.8 | 109.0 | 109.4 | 133,072,625 | 0.4 |  | 0.36 |
| SQD | MERRILL LYNCH | 13.95 | 13.93 | 13.95 | 15,749 | 0.01 |  | 0.07 |
| SRO | Scudder RREEF Real Estate Fund II Inc. | 1.0100 | 0.9800 | 0.9900 | 87,507 | 0.0100 |  | 1.00 |
| SRQ | Scudder RREEF Real Estate Fund Inc. | 3.670 | 3.620 | 3.660 | 99,143 | 0.000 |  | 0.00 |
| SRS | ProShares Trust | 9.010 | 8.850 | 8.910 | 20,915,088 | 0.070 |  | 0.79 |
| SRU | Citigroup Inc. | 7.900 | 7.900 | 7.900 | 5,000 | 0.020 |  | 0.25 |
| SSE | Southern Connecticut Bancorp Inc | 3.690 | 3.590 | 3.670 | 4,800 | 0.030 |  | 0.81 |
| SSG | ProShares Trust | 23.84 | 23.42 | 23.48 | 428,931 | 0.21 |  | 0.90 |
| SSM | Merrill Lynch & Co. Inc. | 8.350 | 8.350 | 8.350 | 2,000 | 0.030 |  | 0.36 |
| SSN | Samson Oil & Gas | 0.2100 | 0.2000 | 0.2000 | 81,087 | 0.0000 |  | 0.00 |
| SSO | ProShares Trust | 36.81 | 36.30 | 36.62 | 18,012,004 | 0.23 |  | 0.62 |
| SSY | SunLink Health Systems Inc. | 1.880 | 1.610 | 1.830 | 8,900 | 0.020 |  | 1.08 |
| STF | Merrill Lynch & Co. Inc. | 18.78 | 17.95 | 18.17 | 514,605 | 0.79 |  | 4.24 |
| STH | Claymore Exchange-Traded Fund Trust | 14.77 | 14.77 | 14.77 | 880 | 0.08 |  | 0.54 |
| STPZ | PIMCO 1-5 | 51.74 | 51.48 | 51.57 | 74,835 | 0.02 |  | 0.04 |
| STS | Supreme Industries Inc. | 2.140 | 2.010 | 2.050 | 5,138 | 0.050 |  | 2.50 |
| SUB | ISHARES | 105.7 | 105.5 | 105.7 | 12,746 | 0.2 |  | 0.19 |
| SUF | Sulphco Inc. | 1.0300 | 0.9200 | 0.9400 | 817,946 | 0.0800 |  | 7.84 |
| SVA | Sinovac Biotech Ltd. | 9.970 | 8.630 | 9.380 | 7,498,528 | 0.210 |  | 2.19 |
| SVC | MERRILL LYNCH | 9.970 | 9.970 | 9.970 | 5,000 | 0.000 |  | 0.00 |
| SVM | SIL | 5.830 | 5.550 | 5.750 | 1,573,997 | 0.250 |  | 4.55 |
| SVQ | MERRILL LYNCH | 10.30 | 10.30 | 10.30 | 3,500 | 0.02 |  | 0.19 |
| SVT | Servotronics Inc. | 8.910 | 8.520 | 8.910 | 1,800 | 0.310 |  | 3.60 |
| SVW | LEVERAGED IDX RN SP5 | 12.02 | 11.98 | 11.98 | 3,500 | 0.07 |  | 0.58 |
| SWH | Merrill Lynch Software HOLDRS | 40.80 | 40.64 | 40.74 | 4,700 | 0.30 |  | 0.73 |
| SXC | MERRILL LYNCH | 10.93 | 10.93 | 10.93 | 850 | 0.04 |  | 0.37 |
| SXF | MEERRILL LYNCH | 9.390 | 9.380 | 9.380 | 1,000 | 0.070 |  | 0.74 |
| SXU | Merrill Lynch & Co. Inc. | 9.270 | 9.000 | 9.030 | 90,750 | 0.020 |  | 0.22 |
| SYP | Citigroup Inc. | 11.18 | 11.18 | 11.18 | 5,000 | 0.07 |  | 0.62 |
| SZE | ELEMENTS SWISS FRANC | 12.50 | 12.44 | 12.50 | 1,750 | 0.07 |  | 0.56 |
| SZF | CFI NIKKEI 225 SMUNS | 11.66 | 11.57 | 11.61 | 8,800 | 0.10 |  | 0.85 |
| SZI | AB Svensk Ekportkredit (Swedish Export | 8.220 | 8.180 | 8.210 | 17,600 | 0.000 |  | 0.00 |
| SZK | ProShares Trust | 43.69 | 43.32 | 43.42 | 13,951 | 0.12 |  | 0.28 |
| SZL | Merrill Lynch & Co. Inc. | 8.620 | 8.600 | 8.620 | 6,500 | 0.020 |  | 0.23 |
| SZM | ACC RT NT SP MID 400 | 9.840 | 8.520 | 8.580 | 5,200 | 0.000 |  | 0.00 |
| SZO | POWERSHARES DB CRUDE | 48.50 | 48.01 | 48.01 | 4,750 | 1.57 |  | 3.38 |
| SZR | WISDOMTREE DREYFUS | 27.93 | 27.84 | 27.84 | 5,788 | 0.19 |  | 0.68 |
| SZX | Merrill Lynch & Co. Inc. | 5.200 | 5.200 | 5.200 | 200 | 0.070 |  | 1.36 |