| Code | Name | High | Low | Close | Volume | Change |
| EBAY | eBay Inc. | 23.15 | 22.75 | 22.79 | 16,749,719 | 0.40 |  | 1.72 |
| EBIX | Ebix Inc | 52.29 | 48.97 | 49.70 | 591,804 | 2.70 |  | 5.15 |
| EBSB | Meridian Interstate Bancorp Inc. | 8.720 | 8.410 | 8.480 | 15,651 | 0.020 |  | 0.24 |
| EBTC | Enterprise Bancorp Inc | 11.20 | 10.64 | 10.83 | 8,187 | 0.03 |  | 0.28 |
| EBTX | Encore Bancshares Inc. | 8.330 | 8.220 | 8.330 | 900 | 0.170 |  | 2.00 |
| ECBE | ECB Bancorp Inc | 12.65 | 12.55 | 12.55 | 3,200 | 0.10 |  | 0.79 |
| ECGI | Envoy Capital Group Inc. | 1.210 | 1.130 | 1.210 | 400 | 0.010 |  | 0.83 |
| ECHO | Electronic Clearing House, Inc. | 12.80 | 12.38 | 12.76 | 57,839 | 0.08 |  | 0.63 |
| ECLP | Eclipsys Corporation | 19.27 | 18.81 | 19.10 | 314,722 | 0.07 |  | 0.37 |
| ECOL | American Ecology Corporation | 16.82 | 16.35 | 16.35 | 47,946 | 0.27 |  | 1.62 |
| ECPG | Encore Capital Group Inc | 17.00 | 16.35 | 16.56 | 98,022 | 0.27 |  | 1.60 |
| ECTX | ECtel Ltd. | 1.250 | 1.240 | 1.250 | 5,350 | 0.010 |  | 0.81 |
| EDAC | Edac Technologies Corporation | 3.580 | 3.410 | 3.560 | 1,900 | 0.020 |  | 0.56 |
| EDAP | EDAP TMS S.A. | 3.430 | 3.190 | 3.290 | 36,947 | 0.080 |  | 2.37 |
| EDCI | Entertainment Distribution Company Inc. | 5.820 | 5.780 | 5.780 | 11,030 | 0.010 |  | 0.17 |
| EDGR | EDGAR Online Inc. | 1.400 | 1.400 | 1.400 | 898 | 0.040 |  | 2.94 |
| EDGW | Edgewater Technology Inc. | 2.700 | 2.480 | 2.700 | 11,120 | 0.000 |  | 0.00 |
| EDMC | Education Management Corporation | 21.13 | 20.50 | 21.03 | 130,591 | 0.40 |  | 1.94 |
| EDS | 2020 CHINACAP ACQ | 10.05 | 9.47 | 10.05 | 116,056 | 0.45 |  | 4.69 |
| EDSUU | 2020 CHINACAP ACQUIRCO INC | 10.91 | 10.91 | 10.91 | 300 | 0.02 |  | 0.18 |
| EDSWW | 2020 CHINACAP WTS | 2.790 | 2.500 | 2.600 | 176,500 | 0.090 |  | 3.35 |
| EDUC | Educational Development Corporation | 5.450 | 5.430 | 5.450 | 3,842 | 0.090 |  | 1.68 |
| EEFT | Euronet Worldwide Inc. | 22.53 | 22.04 | 22.33 | 376,287 | 0.25 |  | 1.11 |
| EEI | ECOLOGY ENVIRONMENT | 15.50 | 15.34 | 15.34 | 448 | 0.14 |  | 0.90 |
| EFII | Electronics for Imaging Inc. | 11.99 | 11.80 | 11.98 | 248,476 | 0.39 |  | 3.36 |
| EFJI | EFJohnson Technologies Inc | 1.090 | 1.000 | 1.050 | 167,816 | 0.030 |  | 2.94 |
| EFOI | Energy Focus Inc. | 0.8500 | 0.7400 | 0.7700 | 23,780 | 0.0300 |  | 4.05 |
| EFSC | Enterprise Financial Services | 8.330 | 7.700 | 8.000 | 25,827 | 0.090 |  | 1.14 |
| EFUT | e-Future Information Technology Inc. | 7.860 | 6.850 | 7.860 | 273,253 | 2.140 |  | 21.40 |
| EGAS | ENERGY INC MONT | 8.850 | 8.850 | 8.850 | 300 | 0.100 |  | 1.14 |
| EGBN | Eagle Bancorp Inc. | 9.470 | 9.120 | 9.380 | 32,563 | 0.280 |  | 3.08 |
| EGHT | 8x8 Inc | 1.100 | 1.070 | 1.080 | 61,545 | 0.020 |  | 1.82 |
| EGLE | Eagle Bulk Shipping Inc. | 6.040 | 5.600 | 5.990 | 4,652,291 | 0.120 |  | 2.04 |
| EGOV | NIC Inc. | 8.890 | 8.570 | 8.870 | 246,051 | 0.160 |  | 1.84 |
| EHTH | eHealth Inc. | 13.85 | 13.45 | 13.46 | 322,436 | 0.30 |  | 2.18 |
| EIHI | Eastern Insurance Holdings Inc. | 8.000 | 7.750 | 7.950 | 13,458 | 0.000 |  | 0.00 |
| ELGX | Endologix Inc | 4.380 | 4.150 | 4.250 | 192,933 | 0.050 |  | 1.19 |
| ELMG | EMS Technologies Inc. | 13.34 | 13.06 | 13.24 | 83,729 | 0.08 |  | 0.61 |
| ELNK | EarthLink Inc. | 8.480 | 8.270 | 8.470 | 972,511 | 0.120 |  | 1.44 |
| ELON | Echelon Corporation | 11.78 | 11.37 | 11.53 | 191,405 | 0.09 |  | 0.77 |
| ELOS | Syneron Medical Ltd. | 10.34 | 10.06 | 10.21 | 113,697 | 0.06 |  | 0.58 |
| ELOY | eLoyalty Corporation | 7.510 | 7.030 | 7.410 | 6,638 | 0.370 |  | 5.26 |
| ELRC | Electro Rent Corporation | 10.45 | 10.22 | 10.38 | 46,766 | 0.10 |  | 0.95 |
| ELRN | Elron Electronic Industries Ltd. | 6.990 | 6.760 | 6.990 | 20,658 | 0.140 |  | 2.04 |
| ELSE | Electro-Sensors Inc. | 3.000 | 2.900 | 3.000 | 13,500 | 0.010 |  | 0.33 |
| ELTK | Eltek Ltd. | 1.150 | 1.020 | 1.150 | 2,600 | 0.000 |  | 0.00 |
| EMCF | EMCLAIRE FINANCIAL CORP | 15.24 | 14.61 | 14.61 | 1,950 | 0.64 |  | 4.20 |
| EMCI | EMC Insurance Group Inc. | 21.77 | 20.92 | 21.52 | 11,311 | 0.09 |  | 0.42 |
| EMIF | ISHARES TRUST | 29.22 | 29.01 | 29.19 | 16,726 | 0.11 |  | 0.38 |
| EMITF | Elbit Imaging Ltd. | 24.16 | 24.12 | 24.12 | 1,900 | 0.49 |  | 1.99 |
| EMKR | EMCORE Corporation | 1.0400 | 0.9800 | 0.9800 | 537,111 | 0.0200 |  | 2.00 |
| EMMS | Emmis Communications Corporation | 1.200 | 1.110 | 1.110 | 34,640 | 0.030 |  | 2.63 |
| EMMSP | Emmis Communications Corporation | 14.96 | 14.26 | 14.50 | 16,462 | 0.51 |  | 3.40 |
| ENCO | Encorium Group Inc. | 0.3400 | 0.3200 | 0.3200 | 51,800 | 0.0000 |  | 0.00 |
| ENDP | Endo Pharmaceuticals Holdings Inc. | 22.36 | 22.17 | 22.20 | 546,950 | 0.13 |  | 0.58 |
| ENER | Energy Conversion Devices Inc. | 10.75 | 10.48 | 10.57 | 1,063,759 | 0.04 |  | 0.38 |
| ENG | ENGlobal Corporation | 2.850 | 2.750 | 2.800 | 139,101 | 0.010 |  | 0.36 |
| ENMD | EntreMed Inc. | 1.080 | 1.010 | 1.030 | 333,784 | 0.070 |  | 6.36 |
| ENOC | EnerNOC Inc. | 25.33 | 24.10 | 24.40 | 462,841 | 0.97 |  | 3.82 |
| ENSG | The Ensign Group Inc. | 14.57 | 14.30 | 14.53 | 25,312 | 0.03 |  | 0.21 |
| ENTG | Entegris Inc. | 4.160 | 4.000 | 4.050 | 904,084 | 0.020 |  | 0.49 |
| ENTN | Entorian Technologies Inc. | 0.4800 | 0.3900 | 0.4800 | 19,883 | 0.0900 |  | 23.08 |
| ENTND | ENTORIAN TECHNOLOGIES INC | 4.850 | 4.700 | 4.700 | 709 | 0.150 |  | 3.09 |
| ENTR | Entropic Communications Inc. | 2.960 | 2.890 | 2.960 | 165,701 | 0.040 |  | 1.37 |
| ENWV | Endwave Corporation | 2.410 | 2.330 | 2.410 | 22,463 | 0.020 |  | 0.82 |
| ENZN | Enzon Pharmaceuticals Inc. | 10.60 | 10.22 | 10.32 | 357,329 | 0.07 |  | 0.67 |
| EONC | eOn Communications Corporation | 2.480 | 2.270 | 2.300 | 34,825 | 0.030 |  | 1.32 |
| EPAX | Ambassadors Group Inc. | 12.34 | 12.10 | 12.25 | 40,145 | 0.05 |  | 0.41 |
| EPAY | Bottomline Technologies Inc. | 16.00 | 15.53 | 15.64 | 128,485 | 0.25 |  | 1.57 |
| EPCT | EpiCept Corporation | 0.7300 | 0.7000 | 0.7200 | 43,355 | 0.0100 |  | 1.37 |
| 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 | 0.3400 | 0.3200 | 0.3300 | 23,814 | 0.0100 |  | 2.94 |
| EPHC | Epoch Holding Corporation | 9.640 | 9.320 | 9.620 | 18,157 | 0.130 |  | 1.37 |
| EPIC | Epicor Software Corporation | 7.300 | 7.070 | 7.130 | 109,096 | 0.030 |  | 0.42 |
| EPIQ | EPIQ Systems Inc. | 12.68 | 12.43 | 12.67 | 302,468 | 0.17 |  | 1.36 |
| EQIX | Equinix Inc. | 95.00 | 93.90 | 94.95 | 406,608 | 0.39 |  | 0.41 |
| ERES | eResearch Technology Inc. | 5.950 | 5.780 | 5.800 | 522,361 | 0.100 |  | 1.69 |
| ERIC | LM Ericsson Telephone Company | 10.15 | 10.02 | 10.10 | 6,109,676 | 0.14 |  | 1.37 |
| ERIE | Erie Indemnity Company | 37.06 | 36.45 | 36.87 | 43,681 | 0.18 |  | 0.49 |
| ERII | Energy Recovery Inc. | 5.580 | 5.430 | 5.510 | 250,880 | 0.060 |  | 1.10 |
| EROC | Eagle Rock Energy Partners L.P. | 4.680 | 4.450 | 4.590 | 180,879 | 0.010 |  | 0.22 |
| ERTS | Electronic Arts Inc. | 17.55 | 17.15 | 17.30 | 6,453,937 | 0.13 |  | 0.75 |
| ESBF | ESB Financial Corporation | 11.69 | 10.87 | 11.48 | 21,304 | 0.29 |  | 2.59 |
| ESBK | Elmira Savings Bank FSB (The) | 15.47 | 15.47 | 15.47 | 200 | 0.63 |  | 3.91 |
| ESCA | Escalade Incorporated | 2.440 | 2.440 | 2.440 | 100 | 0.010 |  | 0.41 |
| ESEA | Euroseas Ltd. | 4.700 | 4.600 | 4.610 | 84,301 | 0.030 |  | 0.65 |
| ESGR | Enstar Group | 73.11 | 71.96 | 72.92 | 23,012 | 0.11 |  | 0.15 |
| ESIC | EasyLink Services International | 1.530 | 1.490 | 1.500 | 18,058 | 0.060 |  | 3.85 |
| ESIO | Electro Scientific Industries Inc. | 10.32 | 10.04 | 10.23 | 96,426 | 0.09 |  | 0.89 |
| ESLR | Evergreen Solar Inc. | 1.510 | 1.460 | 1.470 | 1,104,167 | 0.010 |  | 0.68 |
| ESLT | Elbit Systems Ltd. | 60.65 | 59.97 | 60.15 | 18,975 | 0.54 |  | 0.89 |
| ESMC | Escalon Medical Corp. | 1.530 | 1.510 | 1.510 | 18,400 | 0.010 |  | 0.66 |
| ESRX | Express Scripts Inc. | 85.43 | 83.30 | 85.09 | 2,182,843 | 1.05 |  | 1.25 |
| ESSA | ESSA Bancorp Inc. | 12.90 | 12.56 | 12.87 | 33,738 | 0.09 |  | 0.70 |
| ESYS | ELECSYS CORPORATION | 4.080 | 4.070 | 4.070 | 200 | 0.020 |  | 0.49 |
| ETFC | E*TRADE Financial Corporation | 1.700 | 1.590 | 1.640 | 67,179,541 | 0.010 |  | 0.61 |
| ETRM | EnteroMedics Inc. | 0.6200 | 0.5300 | 0.5900 | 1,000,978 | 0.0200 |  | 3.28 |
| EUBK | EuroBancshares Inc. | 0.9400 | 0.7500 | 0.7500 | 15,896 | 0.0100 |  | 1.32 |
| EURX | Eurand N.V. | 12.75 | 12.63 | 12.63 | 27,950 | 0.03 |  | 0.24 |
| EVBN | Evans Bancorp Inc. | 12.20 | 12.15 | 12.20 | 1,112 | 0.05 |  | 0.41 |
| EVBS | Eastern Virginia Bankshares Inc. | 7.890 | 7.600 | 7.890 | 6,329 | 0.380 |  | 5.06 |
| EVEP | EV Energy Partners L.P. | 25.36 | 24.98 | 25.10 | 95,907 | 0.10 |  | 0.40 |
| EVOL | Evolving Systems Inc. | 6.150 | 6.040 | 6.120 | 12,293 | 0.000 |  | 0.00 |
| EVTC | Evotec Aktiengesellschaft | 6.270 | 6.000 | 6.270 | 51,771 | 0.030 |  | 0.48 |
| EVVV | ev3 Inc. | 12.64 | 12.46 | 12.60 | 491,163 | 0.03 |  | 0.24 |
| EWBC | East West Bancorp Inc. | 14.42 | 13.82 | 13.96 | 863,362 | 0.12 |  | 0.85 |
| EXAC | Exactech Inc. | 16.40 | 16.02 | 16.16 | 30,886 | 0.01 |  | 0.06 |
| EXAR | Exar Corporation | 7.080 | 6.950 | 7.040 | 55,377 | 0.060 |  | 0.86 |
| EXAS | EXACT Sciences Corporation | 2.660 | 2.510 | 2.600 | 63,483 | 0.110 |  | 4.06 |
| EXBD | Corporate Executive Board Company (The) | 22.87 | 22.00 | 22.36 | 258,928 | 0.33 |  | 1.45 |
| EXEL | Exelixis Inc. | 6.720 | 6.450 | 6.710 | 1,153,281 | 0.080 |  | 1.21 |
| EXFO | EXFO Electro-Optical Engineering | 3.710 | 3.630 | 3.660 | 5,800 | 0.050 |  | 1.35 |
| EXLP | Exterran Partners L.P. | 19.24 | 19.00 | 19.22 | 28,150 | 0.01 |  | 0.05 |
| EXLS | ExlService Holdings Inc. | 16.91 | 16.39 | 16.80 | 73,802 | 0.10 |  | 0.60 |
| EXPD | Expeditors International of Washington | 32.32 | 31.99 | 32.18 | 1,363,014 | 0.14 |  | 0.43 |
| EXPE | Expedia Inc. | 25.05 | 24.44 | 24.95 | 4,293,902 | 0.36 |  | 1.46 |
| EXPO | Exponent Inc. | 26.81 | 26.36 | 26.63 | 43,617 | 0.03 |  | 0.11 |
| EXTR | Extreme Networks Inc. | 2.290 | 2.200 | 2.240 | 523,985 | 0.010 |  | 0.45 |
| EXXI | Energy XXI (Bermuda) | 2.020 | 1.500 | 1.990 | 2,342,740 | 0.020 |  | 1.00 |
| EZCH | EZchip Semiconductor | 12.73 | 12.46 | 12.47 | 83,794 | 0.23 |  | 1.81 |
| EZPW | EZCORP Inc. | 14.80 | 14.55 | 14.72 | 280,744 | 0.06 |  | 0.41 |