| Code | Name | High | Low | Close | Volume | Change |
| EBAY | eBay Inc. | 23.50 | 22.95 | 23.34 | 8,979,648 | 0.10 |  | 0.43 |
| EBIX | Ebix Inc | 55.75 | 52.37 | 54.86 | 463,710 | 1.28 |  | 2.39 |
| EBSB | Meridian Interstate Bancorp Inc. | 8.680 | 8.490 | 8.580 | 12,060 | 0.090 |  | 1.06 |
| EBTC | Enterprise Bancorp Inc | 10.69 | 10.24 | 10.38 | 15,822 | 0.11 |  | 1.05 |
| EBTX | Encore Bancshares Inc. | 8.220 | 7.780 | 8.060 | 8,471 | 0.250 |  | 3.01 |
| ECBE | ECB Bancorp Inc | 12.76 | 12.76 | 12.76 | 199 | 0.24 |  | 1.85 |
| ECGI | Envoy Capital Group Inc. | 1.170 | 1.170 | 1.170 | 200 | 0.070 |  | 5.65 |
| ECHO | Electronic Clearing House, Inc. | 14.08 | 13.57 | 14.06 | 13,708 | 0.21 |  | 1.47 |
| ECLP | Eclipsys Corporation | 20.17 | 19.38 | 20.03 | 898,702 | 0.47 |  | 2.40 |
| ECOL | American Ecology Corporation | 17.36 | 16.88 | 17.07 | 29,440 | 0.18 |  | 1.04 |
| ECPG | Encore Capital Group Inc | 17.59 | 16.60 | 17.39 | 175,813 | 0.01 |  | 0.06 |
| ECTX | ECtel Ltd. | 1.250 | 1.230 | 1.240 | 56,945 | 0.010 |  | 0.81 |
| EDAC | Edac Technologies Corporation | 3.800 | 3.500 | 3.580 | 13,000 | 0.090 |  | 2.45 |
| EDAP | EDAP TMS S.A. | 3.560 | 3.310 | 3.430 | 36,053 | 0.020 |  | 0.58 |
| EDCI | Entertainment Distribution Company Inc. | 6.000 | 5.890 | 5.990 | 8,100 | 0.070 |  | 1.18 |
| EDGR | EDGAR Online Inc. | 1.540 | 1.510 | 1.540 | 2,800 | 0.050 |  | 3.14 |
| EDGW | Edgewater Technology Inc. | 2.930 | 2.790 | 2.830 | 4,000 | 0.010 |  | 0.35 |
| EDMC | Education Management Corporation | 22.90 | 21.83 | 22.01 | 94,327 | 0.47 |  | 2.09 |
| EDS | 2020 CHINACAP ACQ | 9.470 | 8.550 | 9.260 | 145,828 | 0.280 |  | 3.12 |
| EDSUU | 2020 CHINACAP ACQUIRCO INC | 11.56 | 10.93 | 10.93 | 500 | 4.07 |  | 27.13 |
| EDSWW | 2020 CHINACAP WTS | 2.690 | 2.320 | 2.390 | 194,125 | 0.210 |  | 8.08 |
| EDUC | Educational Development Corporation | 5.240 | 4.990 | 5.150 | 3,800 | 0.150 |  | 3.00 |
| EEFT | Euronet Worldwide Inc. | 22.55 | 21.90 | 22.20 | 732,512 | 0.23 |  | 1.03 |
| EEI | ECOLOGY ENVIRONMENT | 15.90 | 15.06 | 15.22 | 2,601 | 0.29 |  | 1.87 |
| EFII | Electronics for Imaging Inc. | 11.87 | 11.55 | 11.83 | 106,100 | 0.10 |  | 0.85 |
| EFJI | EFJohnson Technologies Inc | 1.220 | 1.120 | 1.180 | 79,630 | 0.050 |  | 4.42 |
| EFOI | Energy Focus Inc. | 0.7900 | 0.7700 | 0.7700 | 2,898 | 0.0200 |  | 2.53 |
| EFSC | Enterprise Financial Services | 8.590 | 8.270 | 8.420 | 10,718 | 0.160 |  | 1.86 |
| EFUT | e-Future Information Technology Inc. | 8.660 | 8.350 | 8.630 | 16,641 | 0.130 |  | 1.53 |
| EGAS | ENERGY INC MONT | 9.200 | 9.080 | 9.080 | 9,012 | 0.020 |  | 0.22 |
| EGBN | Eagle Bancorp Inc. | 9.280 | 9.020 | 9.270 | 12,844 | 0.020 |  | 0.22 |
| EGHT | 8x8 Inc | 1.180 | 1.120 | 1.140 | 58,746 | 0.010 |  | 0.87 |
| EGLE | Eagle Bulk Shipping Inc. | 4.920 | 4.640 | 4.690 | 1,524,098 | 0.120 |  | 2.49 |
| EGOV | NIC Inc. | 8.950 | 8.650 | 8.870 | 183,560 | 0.220 |  | 2.54 |
| EHTH | eHealth Inc. | 13.89 | 13.60 | 13.71 | 84,172 | 0.30 |  | 2.14 |
| EIHI | Eastern Insurance Holdings Inc. | 8.440 | 7.250 | 8.130 | 22,232 | 0.890 |  | 12.29 |
| ELGX | Endologix Inc | 4.830 | 4.740 | 4.770 | 63,032 | 0.090 |  | 1.85 |
| ELMG | EMS Technologies Inc. | 13.05 | 12.27 | 12.98 | 557,973 | 0.20 |  | 1.52 |
| ELNK | EarthLink Inc. | 8.370 | 8.210 | 8.300 | 675,517 | 0.000 |  | 0.00 |
| ELON | Echelon Corporation | 13.35 | 12.80 | 13.00 | 358,679 | 0.10 |  | 0.76 |
| ELOS | Syneron Medical Ltd. | 12.20 | 11.83 | 11.96 | 270,939 | 0.27 |  | 2.21 |
| ELOY | eLoyalty Corporation | 7.430 | 6.850 | 7.430 | 4,253 | 0.180 |  | 2.48 |
| ELRC | Electro Rent Corporation | 11.45 | 11.09 | 11.28 | 23,891 | 0.06 |  | 0.53 |
| ELRN | Elron Electronic Industries Ltd. | 6.930 | 6.700 | 6.860 | 7,099 | 0.070 |  | 1.01 |
| ELSE | Electro-Sensors Inc. | 2.880 | 2.880 | 2.880 | 100 | 0.010 |  | 0.35 |
| ELTK | Eltek Ltd. | 1.200 | 1.050 | 1.200 | 8,596 | 0.020 |  | 1.69 |
| EMCI | EMC Insurance Group Inc. | 21.05 | 20.54 | 20.62 | 17,178 | 0.20 |  | 0.96 |
| EMIF | ISHARES TRUST | 28.95 | 28.67 | 28.90 | 4,421 | 0.13 |  | 0.45 |
| EMITF | Elbit Imaging Ltd. | 24.80 | 24.37 | 24.80 | 600 | 0.43 |  | 1.76 |
| EMKR | EMCORE Corporation | 1.130 | 1.010 | 1.080 | 880,092 | 0.060 |  | 5.88 |
| EMMS | Emmis Communications Corporation | 1.350 | 1.250 | 1.320 | 111,336 | 0.000 |  | 0.00 |
| EMMSP | Emmis Communications Corporation | 16.50 | 16.30 | 16.50 | 1,131 | 0.20 |  | 1.23 |
| ENCO | Encorium Group Inc. | 0.3980 | 0.3700 | 0.3721 | 238,494 | 0.0200 |  | 5.13 |
| ENDP | Endo Pharmaceuticals Holdings Inc. | 23.00 | 22.61 | 23.00 | 619,236 | 0.11 |  | 0.48 |
| ENER | Energy Conversion Devices Inc. | 11.73 | 11.16 | 11.49 | 1,578,151 | 0.04 |  | 0.35 |
| ENG | ENGlobal Corporation | 3.580 | 3.010 | 3.420 | 578,918 | 0.300 |  | 9.62 |
| ENMD | EntreMed Inc. | 1.110 | 0.900 | 1.060 | 386,984 | 0.030 |  | 2.75 |
| ENOC | EnerNOC Inc. | 34.86 | 30.71 | 32.24 | 1,003,865 | 1.26 |  | 4.07 |
| ENSG | The Ensign Group Inc. | 15.00 | 14.75 | 14.86 | 19,290 | 0.12 |  | 0.80 |
| ENTG | Entegris Inc. | 4.090 | 3.930 | 4.050 | 915,063 | 0.020 |  | 0.50 |
| ENTN | Entorian Technologies Inc. | 0.4800 | 0.3900 | 0.4800 | 19,883 | 0.0900 |  | 23.08 |
| ENTND | ENTORIAN TECHNOLOGIES INC | 5.450 | 4.760 | 5.300 | 400 | 0.050 |  | 0.93 |
| ENTR | Entropic Communications Inc. | 2.860 | 2.710 | 2.820 | 204,527 | 0.040 |  | 1.40 |
| ENWV | Endwave Corporation | 2.430 | 2.350 | 2.420 | 5,911 | 0.050 |  | 2.02 |
| ENZN | Enzon Pharmaceuticals Inc. | 9.040 | 8.680 | 8.980 | 362,129 | 0.210 |  | 2.39 |
| EONC | eOn Communications Corporation | 1.720 | 1.500 | 1.650 | 14,609 | 0.250 |  | 17.86 |
| EPAX | Ambassadors Group Inc. | 12.83 | 12.31 | 12.39 | 45,918 | 0.39 |  | 3.05 |
| EPAY | Bottomline Technologies Inc. | 15.32 | 14.84 | 15.28 | 179,383 | 0.14 |  | 0.92 |
| EPCT | EpiCept Corporation | 0.8495 | 0.8100 | 0.8125 | 82,915 | 0.0200 |  | 2.41 |
| EPEX | Edge Petroleum Corporation | 0.1800 | 0.1000 | 0.1300 | 16,036,867 | 0.0000 |  | 0.00 |
| EPEXP | Edge Petroleum Corporation | 0.3900 | 0.3300 | 0.3400 | 173,424 | 0.0200 |  | 5.56 |
| EPG | Environmental Power Corporation | 0.4100 | 0.3700 | 0.3700 | 14,059 | 0.0100 |  | 2.63 |
| EPHC | Epoch Holding Corporation | 9.500 | 8.990 | 9.480 | 19,615 | 0.130 |  | 1.39 |
| EPIC | Epicor Software Corporation | 7.440 | 7.320 | 7.370 | 229,618 | 0.140 |  | 1.86 |
| EPIQ | EPIQ Systems Inc. | 12.58 | 12.45 | 12.57 | 135,401 | 0.00 |  | 0.00 |
| EQIX | Equinix Inc. | 94.69 | 89.52 | 94.29 | 962,716 | 2.27 |  | 2.47 |
| ERES | eResearch Technology Inc. | 7.260 | 6.900 | 6.950 | 302,794 | 0.400 |  | 5.44 |
| ERIC | LM Ericsson Telephone Company | 10.39 | 10.22 | 10.24 | 12,704,507 | 0.14 |  | 1.35 |
| ERIE | Erie Indemnity Company | 35.91 | 35.41 | 35.87 | 38,183 | 0.01 |  | 0.03 |
| ERII | Energy Recovery Inc. | 5.660 | 5.420 | 5.640 | 498,425 | 0.330 |  | 5.53 |
| EROC | Eagle Rock Energy Partners L.P. | 4.920 | 4.670 | 4.830 | 106,001 | 0.110 |  | 2.23 |
| ERTS | Electronic Arts Inc. | 19.13 | 18.16 | 19.00 | 11,059,508 | 0.84 |  | 4.63 |
| ESBF | ESB Financial Corporation | 11.65 | 11.26 | 11.26 | 7,483 | 0.39 |  | 3.35 |
| ESBK | Elmira Savings Bank FSB (The) | 15.81 | 14.75 | 14.75 | 697 | 0.27 |  | 1.80 |
| ESCA | Escalade Incorporated | 2.510 | 2.050 | 2.380 | 20,163 | 0.400 |  | 14.39 |
| ESEA | Euroseas Ltd. | 4.080 | 3.990 | 4.010 | 44,684 | 0.080 |  | 1.96 |
| ESGR | Enstar Group | 65.26 | 64.00 | 64.71 | 13,931 | 0.23 |  | 0.35 |
| ESIC | EasyLink Services International | 1.490 | 1.450 | 1.490 | 12,386 | 0.010 |  | 0.67 |
| ESIO | Electro Scientific Industries Inc. | 10.53 | 10.29 | 10.39 | 57,957 | 0.15 |  | 1.42 |
| ESLR | Evergreen Solar Inc. | 1.500 | 1.400 | 1.420 | 4,509,082 | 0.130 |  | 8.39 |
| ESLT | Elbit Systems Ltd. | 63.00 | 62.45 | 62.93 | 4,041 | 0.09 |  | 0.14 |
| ESMC | Escalon Medical Corp. | 1.650 | 1.500 | 1.500 | 8,212 | 0.000 |  | 0.00 |
| ESRX | Express Scripts Inc. | 85.30 | 83.03 | 85.30 | 2,648,451 | 1.49 |  | 1.78 |
| ESSA | ESSA Bancorp Inc. | 12.35 | 12.15 | 12.16 | 20,753 | 0.32 |  | 2.56 |
| ESTX | Morgan Stanley | 10.39 | 10.39 | 10.39 | 350 | 0.29 |  | 2.87 |
| ESYS | ELECSYS CORPORATION | 4.240 | 4.240 | 4.240 | 100 | 0.030 |  | 0.70 |
| ETFC | E*TRADE Financial Corporation | 1.570 | 1.450 | 1.550 | 64,387,176 | 0.060 |  | 4.03 |
| ETRM | EnteroMedics Inc. | 0.7400 | 0.6500 | 0.7200 | 530,747 | 0.0400 |  | 5.88 |
| EUBK | EuroBancshares Inc. | 1.0300 | 1.0000 | 1.0000 | 7,639 | 0.0300 |  | 2.91 |
| EURX | Eurand N.V. | 13.59 | 12.97 | 13.30 | 117,852 | 0.21 |  | 1.60 |
| EVBN | Evans Bancorp Inc. | 12.60 | 12.55 | 12.55 | 1,156 | 0.20 |  | 1.57 |
| EVBS | Eastern Virginia Bankshares Inc. | 7.490 | 7.250 | 7.440 | 4,575 | 0.030 |  | 0.40 |
| EVEP | EV Energy Partners L.P. | 25.43 | 24.71 | 24.81 | 144,854 | 0.48 |  | 1.90 |
| EVOL | Evolving Systems Inc. | 6.940 | 6.700 | 6.700 | 38,471 | 0.110 |  | 1.62 |
| EVOLD | EVOLVING SYSTEMS INC | 5.500 | 5.240 | 5.400 | 10,650 | 0.070 |  | 1.28 |
| EVTC | Evotec Aktiengesellschaft | 7.490 | 6.490 | 6.630 | 65,357 | 0.130 |  | 2.00 |
| EVVV | ev3 Inc. | 12.58 | 12.09 | 12.55 | 932,110 | 0.17 |  | 1.37 |
| EWBC | East West Bancorp Inc. | 8.650 | 8.110 | 8.650 | 1,896,984 | 0.260 |  | 3.10 |
| EXAC | Exactech Inc. | 17.24 | 16.25 | 17.06 | 44,838 | 0.34 |  | 2.03 |
| EXAR | Exar Corporation | 7.020 | 6.900 | 6.960 | 97,877 | 0.050 |  | 0.71 |
| EXAS | EXACT Sciences Corporation | 2.650 | 2.530 | 2.630 | 27,571 | 0.020 |  | 0.77 |
| EXBD | Corporate Executive Board Company (The) | 24.25 | 23.61 | 23.98 | 171,248 | 0.07 |  | 0.29 |
| EXEL | Exelixis Inc. | 6.810 | 6.550 | 6.800 | 754,387 | 0.090 |  | 1.34 |
| EXFO | EXFO Electro-Optical Engineering | 3.749 | 3.650 | 3.690 | 3,565 | 0.030 |  | 0.81 |
| EXLP | Exterran Partners L.P. | 19.03 | 17.52 | 19.00 | 46,181 | 1.06 |  | 5.91 |
| EXLS | ExlService Holdings Inc. | 16.92 | 14.04 | 16.92 | 233,824 | 3.06 |  | 22.08 |
| EXPD | Expeditors International of Washington | 31.88 | 31.27 | 31.62 | 2,551,542 | 0.10 |  | 0.32 |
| EXPE | Expedia Inc. | 23.92 | 23.25 | 23.48 | 3,255,976 | 0.15 |  | 0.63 |
| EXPO | Exponent Inc. | 26.01 | 25.45 | 25.70 | 24,519 | 0.30 |  | 1.15 |
| EXTR | Extreme Networks Inc. | 2.150 | 2.090 | 2.100 | 188,002 | 0.090 |  | 4.11 |
| EXXI | Energy XXI (Bermuda) | 2.280 | 2.110 | 2.180 | 543,148 | 0.090 |  | 3.96 |
| EZCH | EZchip Semiconductor | 12.85 | 12.54 | 12.67 | 50,741 | 0.17 |  | 1.32 |
| EZPW | EZCORP Inc. | 14.74 | 13.81 | 14.28 | 752,862 | 0.50 |  | 3.63 |