| Code | Name | High | Low | Close | Volume | Change |
| H | Realogy Corp | 29.68 | 28.93 | 29.52 | 1,019,107 | 0.32 |  | 1.10 |
| HAE | Haemonetics Corporation | 54.59 | 53.50 | 53.54 | 323,095 | 1.22 |  | 2.23 |
| HAL | Halliburton Company | 30.46 | 29.72 | 29.88 | 15,513,523 | 0.56 |  | 1.84 |
| HAR | Harman International Industries, | 36.28 | 35.82 | 36.17 | 658,828 | 0.10 |  | 0.28 |
| HAS | Hasbro, Inc. | 29.40 | 28.95 | 29.10 | 2,070,588 | 0.27 |  | 0.92 |
| HAV | HELIOS ADVANTAGE INCOME FUND | 6.610 | 6.330 | 6.510 | 41,677 | 0.160 |  | 2.52 |
| HBA-D | Hsbc Usa Inc New | 21.10 | 20.93 | 21.00 | 8,725 | 0.01 |  | 0.05 |
| HBA-F | Hsbc Usa Inc New | 19.25 | 19.02 | 19.13 | 4,053 | 0.26 |  | 1.34 |
| HBA-G | Hsbc Usa Inc New | 21.19 | 20.88 | 21.04 | 4,768 | 0.13 |  | 0.62 |
| HBA-H | Hsbc Usa Inc New | 22.72 | 22.27 | 22.45 | 36,679 | 0.04 |  | 0.18 |
| HBA-Z | Hsbc Usa Inc New | 41.80 | 41.80 | 41.80 | 200 | 0.74 |  | 1.80 |
| HBC | Hsbc Holdings, Plc. | 61.35 | 60.49 | 60.91 | 1,913,711 | 0.58 |  | 0.94 |
| HBC-A | Hsbc Hldgs Plc | 21.88 | 21.72 | 21.74 | 75,329 | 0.14 |  | 0.64 |
| HBC.P | HARRIS PREFERRED CAP CP PFD | 23.00 | 22.90 | 22.90 | 12,867 | 0.04 |  | 0.17 |
| HBI | Hanesbrands Inc. | 24.72 | 24.08 | 24.49 | 838,599 | 0.13 |  | 0.53 |
| HCC | Hcc Insurance Holdings, Inc. | 26.42 | 26.19 | 26.33 | 321,053 | 0.08 |  | 0.30 |
| HCF | Highland Credit Stategies Fund | 6.390 | 6.310 | 6.390 | 189,799 | 0.020 |  | 0.31 |
| HCH | Merrill Lynch Canada Inc Cp Holdrs | 101.0 | 101.0 | 101.0 | 100 | 3.0 |  | 2.88 |
| HCN | Health Care Reit, Inc. | 44.22 | 43.51 | 43.84 | 1,381,338 | 0.08 |  | 0.18 |
| HCN-D | Health Care Reit Inc | 23.86 | 23.82 | 23.82 | 5,100 | 0.06 |  | 0.25 |
| HCN-F | Health Care Reit Inc | 23.68 | 23.55 | 23.55 | 5,530 | 0.10 |  | 0.42 |
| HCN-G | Health Care Reit Inc | 31.88 | 31.71 | 31.71 | 3,600 | 0.20 |  | 0.63 |
| HCP | Health Care Property Investors, Inc. | 30.24 | 29.53 | 30.03 | 3,864,231 | 0.26 |  | 0.87 |
| HCP-E | Health Care Ppty Invs Inc | 21.81 | 21.32 | 21.77 | 2,700 | 0.22 |  | 1.02 |
| HCP-F | Health Care Ppty Invs Inc | 21.45 | 21.15 | 21.24 | 6,134 | 0.04 |  | 0.19 |
| HCS | HSBC HOLDING PLC | 26.10 | 26.00 | 26.08 | 98,843 | 0.02 |  | 0.08 |
| HD | Home Depot, Inc. (the) | 27.27 | 26.74 | 27.18 | 17,319,606 | 0.07 |  | 0.26 |
| HDB | Hdfc Bank | 134.1 | 131.6 | 134.1 | 287,045 | 3.8 |  | 2.92 |
| HE | Hawaiian Electric Industries, Inc. | 19.30 | 19.06 | 19.14 | 415,293 | 0.18 |  | 0.93 |
| HE-U | Heco Cap Tr Iii | 23.42 | 23.42 | 23.42 | 100 | 0.28 |  | 1.18 |
| HEI | Heico Corporation | 39.06 | 38.01 | 38.99 | 57,633 | 0.09 |  | 0.23 |
| HEI.A | Heico Corporation | 31.07 | 30.31 | 30.92 | 14,297 | 0.37 |  | 1.18 |
| HEK | HECKMANN CORPORATION | 4.240 | 4.120 | 4.170 | 199,160 | 0.000 |  | 0.00 |
| HEK.U | HECKMANN CORP UTS | 5.000 | 4.000 | 4.990 | 3,600 | 0.010 |  | 0.20 |
| HEK.W | HECKMANN CORP WTS | 0.5600 | 0.5000 | 0.5200 | 47,800 | 0.0300 |  | 5.45 |
| HEP | Holly Energy Partners, L.p. | 36.75 | 36.26 | 36.59 | 86,112 | 0.08 |  | 0.22 |
| HES | Hess Corporation | 59.11 | 57.60 | 58.84 | 5,820,773 | 1.28 |  | 2.22 |
| HEW | Hewitt Associates Inc | 40.77 | 40.31 | 40.69 | 327,326 | 0.16 |  | 0.39 |
| HF | Hff, Inc. | 6.070 | 5.990 | 6.010 | 10,200 | 0.040 |  | 0.66 |
| HFC-B | Hsbc Finance Corp | 20.04 | 19.72 | 20.01 | 28,131 | 0.23 |  | 1.16 |
| HGG | HHGREGG INC | 18.92 | 18.20 | 18.77 | 355,001 | 0.38 |  | 2.07 |
| HGR | Hanger Orthopedic Group, Inc. | 13.29 | 13.02 | 13.27 | 92,950 | 0.02 |  | 0.15 |
| HGT | Hugoton Royalty Trust | 16.42 | 15.95 | 16.36 | 391,194 | 0.20 |  | 1.24 |
| HHS | Harte-hanks, Inc. | 10.26 | 9.95 | 10.12 | 206,398 | 0.10 |  | 1.00 |
| HHY | HELIOS HIGH YIELD FD | 7.390 | 7.340 | 7.350 | 7,949 | 0.010 |  | 0.14 |
| HI | HILLENBRAND INC | 20.19 | 19.82 | 20.13 | 117,948 | 0.29 |  | 1.46 |
| HIF | Western Asset High Income Fund Inc. | 8.710 | 8.530 | 8.680 | 7,172 | 0.030 |  | 0.34 |
| HIG | Hartford Financial Services Group, Inc. | 25.33 | 24.75 | 25.00 | 5,566,361 | 0.32 |  | 1.26 |
| HIH | Highland Hospitality Corporation | 6.670 | 6.390 | 6.620 | 28,266 | 0.120 |  | 1.85 |
| HIL | HILL INTERNATIONAL INC | 6.820 | 6.600 | 6.770 | 83,550 | 0.080 |  | 1.20 |
| HIO | Western Asset High Income Opportunity | 5.650 | 5.510 | 5.580 | 466,642 | 0.010 |  | 0.18 |
| HIS | CIGNA High Income | 1.800 | 1.760 | 1.770 | 123,097 | 0.010 |  | 0.56 |
| HIT | Hitachi, Ltd. | 28.36 | 28.02 | 28.28 | 69,461 | 0.45 |  | 1.62 |
| HIW | Highwoods Properties, Inc. | 30.29 | 29.87 | 30.07 | 707,116 | 0.11 |  | 0.36 |
| HIW-B | Highwoods Pptys Inc | 24.72 | 24.35 | 24.50 | 2,973 | 0.30 |  | 1.21 |
| HIX | Western Asset High Income Fund Ii Inc. | 8.820 | 8.750 | 8.800 | 287,349 | 0.030 |  | 0.34 |
| HJA | Ms Structured Asset Corp Saturns Ge Cap | 22.95 | 22.92 | 22.95 | 300 | 0.28 |  | 1.24 |
| HJE | Ms Structured Asset Corp Saturns Ge Cap | 24.46 | 24.20 | 24.25 | 6,040 | 0.01 |  | 0.04 |
| HJG | Ms Structured Asset Corp Saturns Ge Cap | 20.74 | 20.31 | 20.45 | 4,160 | 0.05 |  | 0.24 |
| HJJ | Ms Structured Asset Corp Saturns Goldman | 21.05 | 20.70 | 20.79 | 2,600 | 0.11 |  | 0.53 |
| HJL | Ms Structured Asset Corp Saturns Ge Cap | 21.20 | 20.80 | 21.20 | 3,548 | 0.15 |  | 0.71 |
| HJN | Ms Structured Asset Corp Saturns Ge Cap | 21.25 | 20.91 | 21.04 | 5,038 | 0.04 |  | 0.19 |
| HJO | Ms Structured Asset Corp Saturns Ge Cap | 20.64 | 20.43 | 20.59 | 1,882 | 0.11 |  | 0.53 |
| HJR | Ms Structured Asset Corp. | 19.17 | 18.90 | 18.90 | 1,525 | 0.28 |  | 1.46 |
| HJT | Ms Structured Asset Corp | 25.35 | 25.15 | 25.25 | 500 | 0.15 |  | 0.60 |
| HJV | MS STRUCTURED ASSET CORP. SATU | 19.15 | 18.85 | 19.10 | 4,500 | 0.14 |  | 0.73 |
| HK | PETROHAWK ENERGY CORPORATION | 21.19 | 20.45 | 21.09 | 7,287,638 | 0.09 |  | 0.42 |
| HL | Hecla Mining Company | 6.310 | 6.030 | 6.260 | 13,198,588 | 0.070 |  | 1.11 |
| HL-B | Hecla Mng Co | 54.50 | 54.50 | 54.50 | 300 | 0.50 |  | 0.93 |
| HL-C | HECLA MINING COMPANY 6.5% | 72.60 | 70.01 | 72.53 | 2,025 | 0.44 |  | 0.60 |
| HLF | Herbalife Ltd. | 42.75 | 42.12 | 42.40 | 686,414 | 0.29 |  | 0.68 |
| HLS | Healthsouth Corporation | 17.97 | 17.78 | 17.88 | 382,318 | 0.03 |  | 0.17 |
| HLX | Helix Energy Solutions Group Inc | 12.56 | 12.08 | 12.15 | 1,472,935 | 0.57 |  | 4.48 |
| HMA | Health Management Associates, Inc. | 6.330 | 6.180 | 6.310 | 2,219,874 | 0.010 |  | 0.16 |
| HMC | Honda Motor Company, Ltd. | 30.64 | 30.27 | 30.57 | 411,318 | 0.11 |  | 0.36 |
| HME | Home Properties, Inc. | 44.97 | 44.01 | 44.62 | 380,982 | 0.29 |  | 0.65 |
| HMH | HELLOS MULTI-SECTOR HIHG INCOM | 4.550 | 4.400 | 4.460 | 110,417 | 0.050 |  | 1.13 |
| HMN | Horace Mann Educators Corporation | 12.59 | 12.35 | 12.46 | 178,658 | 0.05 |  | 0.40 |
| HMY | Harmony Gold Mining Co. Ltd. | 10.63 | 10.30 | 10.59 | 2,510,883 | 0.18 |  | 1.67 |
| HNI | Hon Industries Inc. | 26.29 | 25.60 | 26.19 | 156,323 | 0.11 |  | 0.42 |
| HNP | Huaneng Power Intl | 26.18 | 25.98 | 26.09 | 156,688 | 0.27 |  | 1.02 |
| HNR | Benton Oil and Gas Company | 5.910 | 5.750 | 5.900 | 121,712 | 0.000 |  | 0.00 |
| HNT | Health Net Inc. | 20.14 | 19.85 | 20.11 | 2,027,683 | 0.13 |  | 0.65 |
| HNZ | Heinz H J Co | 42.36 | 41.87 | 42.23 | 2,362,603 | 0.22 |  | 0.52 |
| HOC | Holly Corporation | 26.51 | 25.97 | 26.32 | 567,888 | 0.11 |  | 0.42 |
| HOG | Harley-davidson, Inc. | 27.85 | 27.18 | 27.84 | 3,102,721 | 0.07 |  | 0.25 |
| HON | Honeywell International Inc. | 38.34 | 37.72 | 38.04 | 5,773,359 | 0.21 |  | 0.55 |
| HOO | Cascal N.V. | 5.540 | 5.060 | 5.540 | 38,591 | 0.220 |  | 4.14 |
| HOS | Hornbeck Offshore Services | 23.80 | 22.98 | 23.59 | 351,055 | 0.28 |  | 1.17 |
| HOT | Starwood Hotels & Resorts Worldwide, | 32.43 | 31.52 | 32.05 | 2,916,388 | 0.40 |  | 1.23 |
| HOV | Hovnanian Enterprises Inc | 4.080 | 3.950 | 4.060 | 2,398,244 | 0.020 |  | 0.49 |
| HP | Helmerich & Payne, Inc. | 37.53 | 36.79 | 37.41 | 1,706,384 | 0.01 |  | 0.03 |
| HPF | John Hancock Pfd Income Fund Ii | 15.53 | 15.45 | 15.48 | 57,017 | 0.06 |  | 0.39 |
| HPI | John Hancock Preferred Income Fund | 15.65 | 15.55 | 15.62 | 57,495 | 0.03 |  | 0.19 |
| HPQ | Hewlett-packard Company | 50.27 | 49.51 | 50.04 | 14,374,748 | 0.22 |  | 0.44 |
| HPS | John Hancock Preferred Income Fund Iii | 13.74 | 13.65 | 13.74 | 75,137 | 0.10 |  | 0.73 |
| HPT | Hospitality Properites Trust | 18.61 | 18.17 | 18.49 | 1,263,955 | 0.03 |  | 0.16 |
| HPT-B | Hospitality Pptys Tr | 23.53 | 23.30 | 23.45 | 1,900 | 0.15 |  | 0.64 |
| HPT-C | HOSPITALITY PROPERTIES TRUST | 19.37 | 18.70 | 18.85 | 15,600 | 0.34 |  | 1.77 |
| HPY | Heartland Payment Systems, Inc. | 11.59 | 11.08 | 11.21 | 327,609 | 0.42 |  | 3.61 |
| HQH | H&q Healthcare Investors | 11.14 | 11.05 | 11.08 | 79,455 | 0.04 |  | 0.36 |
| HQL | H&q Life Sciences Investors | 8.860 | 8.780 | 8.820 | 40,208 | 0.030 |  | 0.34 |
| HR | Healthcare Realty Trust Incorporated | 21.73 | 21.37 | 21.58 | 456,813 | 0.04 |  | 0.19 |
| HRB | H&r Block, Inc. | 20.53 | 20.29 | 20.38 | 2,054,365 | 0.02 |  | 0.10 |
| HRC | HILL ROM HOLDINGS INC | 21.99 | 21.45 | 21.75 | 236,907 | 0.30 |  | 1.36 |
| HRL | Hormel Foods Corporation | 38.72 | 38.26 | 38.29 | 805,446 | 0.08 |  | 0.21 |
| HRP | Hrpt Properties Trust | 6.670 | 6.530 | 6.560 | 2,444,994 | 0.020 |  | 0.31 |
| HRP-B | Hrpt Pptys Tr | 24.43 | 24.00 | 24.00 | 3,850 | 0.30 |  | 1.23 |
| HRP-C | Hrpt Pptys Tr | 19.60 | 19.53 | 19.60 | 1,596 | 0.07 |  | 0.36 |
| HRP-D | Hrpt Pptys Tr | 17.41 | 17.15 | 17.25 | 101,920 | 0.20 |  | 1.15 |
| HRS | Harris Corporation | 43.26 | 42.72 | 43.07 | 771,924 | 0.28 |  | 0.65 |
| HRZ | Horizon Lines, Inc. | 5.620 | 5.460 | 5.540 | 159,694 | 0.020 |  | 0.36 |
| HS | Healthspring, Inc. | 16.04 | 15.65 | 15.95 | 286,705 | 0.16 |  | 1.01 |
| HSA | HELIOS STRATEGIC INCOME FUND | 5.180 | 5.000 | 5.150 | 29,369 | 0.140 |  | 2.79 |
| HSC | Harsco Corporation | 32.74 | 32.25 | 32.49 | 851,901 | 0.00 |  | 0.00 |
| HSF | Hartford Income Fund Inc | 5.690 | 5.600 | 5.640 | 27,803 | 0.060 |  | 1.05 |
| HSM | Hyperion Strategic Mortgage Income Fund | 5.900 | 5.660 | 5.810 | 34,800 | 0.080 |  | 1.40 |
| HSP | Hospira Inc | 47.12 | 46.70 | 46.88 | 605,029 | 0.23 |  | 0.49 |
| HST | Host Marriott Financial Trust | 10.21 | 10.04 | 10.06 | 6,210,319 | 0.10 |  | 0.98 |
| HST-E | Host Hotels & Resorts Inc | 24.29 | 24.28 | 24.29 | 960 | 0.20 |  | 0.82 |
| HSY | Hershey Foods Corporation | 37.58 | 37.02 | 37.18 | 1,609,061 | 0.04 |  | 0.11 |
| HT | HERSHA HOSPITALITY | 2.580 | 2.490 | 2.500 | 152,626 | 0.000 |  | 0.00 |
| HT-A | HERSHA HOSP TR PR A | 17.78 | 17.75 | 17.78 | 1,500 | 0.63 |  | 3.67 |
| HTB | Household Finance Corp | 23.82 | 23.63 | 23.78 | 10,936 | 0.00 |  | 0.00 |
| HTD | John Hancock Tax Advantaged Dividend | 11.60 | 11.48 | 11.54 | 73,769 | 0.00 |  | 0.00 |
| HTE | Harvest Energy Trust | 9.250 | 9.200 | 9.220 | 699,368 | 0.050 |  | 0.54 |
| HTH | HILLTOP HOLDINGS INC | 12.14 | 12.02 | 12.11 | 103,068 | 0.01 |  | 0.08 |
| HTH-A | HILLTOP HOLDINGS INC | 24.79 | 24.15 | 24.40 | 187,174 | 0.29 |  | 1.20 |
| HTN | Household Finance Corp | 21.81 | 21.46 | 21.62 | 20,363 | 0.05 |  | 0.23 |
| HTR | Hyperion Total Return Fund, Inc. (the) | 4.930 | 4.760 | 4.930 | 111,795 | 0.030 |  | 0.61 |
| HTS | HATTERAS FINANCIAL CORP | 30.14 | 29.77 | 30.02 | 389,745 | 0.07 |  | 0.23 |
| HTX | Hutchison Telecommunications | 3.030 | 3.000 | 3.010 | 123,873 | 0.030 |  | 1.01 |
| HTY | JOHN HANCOCK TAX ADV GLOBAL SH | 12.94 | 12.61 | 12.89 | 21,457 | 0.09 |  | 0.70 |
| HTZ | Hertz Global Holdings, Inc | 9.960 | 9.550 | 9.780 | 1,627,620 | 0.110 |  | 1.11 |
| HUB.A | Hubbell Inc A | 44.30 | 44.30 | 44.30 | 2,000 | 0.30 |  | 0.67 |
| HUB.B | Hubbell Inc A | 46.51 | 45.81 | 46.25 | 187,850 | 0.33 |  | 0.71 |
| HUM | Humana Inc. | 40.86 | 40.15 | 40.44 | 1,562,874 | 0.39 |  | 0.96 |
| HUN | Huntsman Corporation | 8.810 | 8.600 | 8.770 | 2,139,179 | 0.050 |  | 0.57 |
| HVT | Haverty Furniture Companies, Inc. | 12.07 | 11.66 | 12.01 | 38,860 | 0.29 |  | 2.47 |
| HVT.A | Haverty Furniture Companies, Inc. | 12.00 | 11.97 | 12.00 | 200 | 0.25 |  | 2.13 |
| HW | Headwaters Incorporated | 5.330 | 4.830 | 5.000 | 1,634,360 | 0.080 |  | 1.57 |
| HWD | HARRY WINSTON DIAMOND CORP | 9.890 | 9.660 | 9.740 | 214,387 | 0.230 |  | 2.31 |
| HXL | Hexcel Corporation | 10.93 | 10.73 | 10.90 | 452,593 | 0.03 |  | 0.28 |
| HXM | Desarrolladora Homex | 32.50 | 31.09 | 31.65 | 711,677 | 1.17 |  | 3.56 |
| HYA | Lehman Abs Corporation | 25.05 | 24.84 | 24.87 | 1,200 | 0.31 |  | 1.23 |
| HYB | New America High Income Fund, Inc. (the) | 8.550 | 8.470 | 8.550 | 39,903 | 0.030 |  | 0.35 |
| HYC | Hypercom Corporation | 3.370 | 3.220 | 3.260 | 54,309 | 0.020 |  | 0.61 |
| HYF | Managed High Yield Plus Fund, Inc. | 1.930 | 1.900 | 1.930 | 227,707 | 0.000 |  | 0.00 |
| HYH | Lehman Abs Corporation | 20.63 | 20.16 | 20.62 | 6,900 | 0.34 |  | 1.68 |
| HYJ | Lehman Abs Corporation | 25.30 | 25.30 | 25.30 | 200 | 0.09 |  | 0.36 |
| HYK | Lehman Abs Corporation | 22.24 | 21.85 | 21.85 | 6,804 | 0.14 |  | 0.64 |
| HYL | Lehman Abs Corporation | 22.36 | 21.61 | 21.76 | 7,177 | 0.98 |  | 4.31 |
| HYM | Lehman Abs Corporation | 25.00 | 24.86 | 25.00 | 200 | 0.05 |  | 0.20 |
| HYT | Blackrock Corporate High Yield Fund VI | 10.15 | 10.05 | 10.14 | 122,179 | 0.04 |  | 0.40 |
| HYV | Blackrock Corporate High Yield Fund V | 10.02 | 9.92 | 10.02 | 56,629 | 0.07 |  | 0.70 |
| HYY | Structured Products Corp 6.25 Verizon | 25.24 | 25.11 | 25.15 | 1,130 | 0.09 |  | 0.36 |
| HZD | Structured Products Corp. | 26.29 | 26.25 | 26.29 | 632 | 0.06 |  | 0.23 |
| HZK | Structured Products Corp. | 26.19 | 25.95 | 26.19 | 4,390 | 0.25 |  | 0.96 |
| HZO | Marinemax, Inc. | 7.070 | 6.790 | 6.900 | 111,447 | 0.050 |  | 0.73 |