| Code | Name | High | Low | Close | Volume | Change |
| IAE | ING ASIA PACIFIC HIGH DIVIDEND | 17.46 | 17.13 | 17.41 | 63,724 | 0.02 |  | 0.11 |
| IAG | Iamgold Corporation | 19.04 | 18.54 | 18.93 | 5,014,853 | 0.21 |  | 1.10 |
| IBA | Industrias Bachoco, S.a. De C.v. | 20.86 | 20.15 | 20.50 | 2,506 | 0.25 |  | 1.23 |
| IBI | Interline Brands, Inc. | 17.24 | 16.66 | 17.02 | 119,456 | 0.07 |  | 0.41 |
| IBM | International Business Machines | 127.7 | 126.5 | 127.0 | 5,353,666 | 0.6 |  | 0.45 |
| IBN | Icici Bank | 38.49 | 37.76 | 38.04 | 1,643,255 | 0.98 |  | 2.64 |
| ICA | Empresas Ica Soc Contrladora | 9.720 | 9.490 | 9.600 | 301,274 | 0.120 |  | 1.27 |
| ICB | Ms Income Securities, Inc. | 15.82 | 15.70 | 15.71 | 23,699 | 0.07 |  | 0.44 |
| ICE | Intercontinental Exchange, Inc. | 107.3 | 105.1 | 106.8 | 604,246 | 0.0 |  | 0.01 |
| ICO | International Coal Group, Inc. | 4.480 | 4.320 | 4.430 | 914,355 | 0.010 |  | 0.23 |
| ICS | Ms Insured California Municipal | 12.83 | 12.79 | 12.80 | 650 | 0.04 |  | 0.31 |
| ID | L-1 Identity Solutions, Inc. | 6.330 | 6.160 | 6.310 | 316,703 | 0.080 |  | 1.28 |
| IDA | Idacorp, Inc. | 29.50 | 29.19 | 29.45 | 204,307 | 0.02 |  | 0.07 |
| IDC | Interactive Data Corporation | 26.28 | 25.83 | 26.00 | 104,191 | 0.29 |  | 1.10 |
| IDG | INDUSTRIAL DISTR GRP INC | 18.24 | 18.04 | 18.06 | 65,103 | 0.23 |  | 1.26 |
| IDT | Idt Corporation | 3.730 | 3.640 | 3.720 | 34,066 | 0.050 |  | 1.36 |
| IDT.C | Idt Corp | 3.500 | 3.250 | 3.420 | 3,222 | 0.120 |  | 3.64 |
| IEP | ICAHN ENTERPRISES LP | 39.66 | 38.41 | 39.06 | 13,501 | 0.86 |  | 2.15 |
| IEP.P | ICAHN ENTERPRISE PFD | 9.770 | 9.770 | 9.770 | 100 | 0.030 |  | 0.31 |
| IEX | Idex Corporation | 30.08 | 29.72 | 30.02 | 281,939 | 0.11 |  | 0.37 |
| IFC | Irwin Financial Corporation | 0.4800 | 0.4800 | 0.4800 | 49,600 | 0.0000 |  | 0.00 |
| IFC-M | Ifc Cap Tr Vi | 1.660 | 1.250 | 1.300 | 87,637 | 0.220 |  | 14.47 |
| IFF | Internationa Flavors & Fragrances, Inc. | 40.64 | 40.20 | 40.46 | 391,429 | 0.02 |  | 0.05 |
| IFN | India Fund, Inc. (the) | 30.85 | 30.25 | 30.50 | 316,307 | 0.11 |  | 0.36 |
| IGA | Ing Global Advantage And Premium | 12.73 | 12.56 | 12.68 | 79,608 | 0.02 |  | 0.16 |
| IGD | Ing Global Equity Dividend And Premium | 12.13 | 11.90 | 12.06 | 499,843 | 0.06 |  | 0.50 |
| IGI | Imagistics International Inc | 19.62 | 19.26 | 19.57 | 51,382 | 0.01 |  | 0.05 |
| IGK | ING GROEP NV | 21.43 | 21.17 | 21.26 | 148,536 | 0.21 |  | 0.98 |
| IGR | ING CLARION GLBL RE | 6.100 | 6.000 | 6.030 | 321,712 | 0.050 |  | 0.82 |
| IGT | International Game Technology | 19.75 | 19.01 | 19.44 | 5,929,655 | 0.13 |  | 0.66 |
| IHC | Independence Holding Company | 5.590 | 5.430 | 5.510 | 14,879 | 0.030 |  | 0.54 |
| IHG | Intercontinental Hotels Group | 13.70 | 13.50 | 13.65 | 1,058,252 | 0.25 |  | 1.80 |
| IHR | Meristar Hotels & Resorts, Inc. | 1.320 | 1.300 | 1.310 | 10,675 | 0.020 |  | 1.55 |
| IHS | Ihs Inc. | 52.79 | 51.97 | 52.15 | 154,524 | 0.67 |  | 1.27 |
| IIA | ING CLARION REIF | 5.530 | 5.310 | 5.390 | 144,882 | 0.020 |  | 0.37 |
| IIC | Ms California Insured Municipal Income | 12.40 | 12.30 | 12.35 | 20,314 | 0.07 |  | 0.56 |
| IID | ING INTL HIGH DIVIDEND EQTY IN | 11.95 | 11.60 | 11.75 | 165,513 | 0.24 |  | 2.00 |
| IIF | Morgan Stanley India Investment Fund, | 22.69 | 22.31 | 22.46 | 36,968 | 0.05 |  | 0.22 |
| IIM | Ms Insured Municipal Income Trust | 13.51 | 13.34 | 13.34 | 35,928 | 0.09 |  | 0.67 |
| IIT | Perusahaan Satlt Cp | 26.97 | 26.71 | 26.86 | 6,309 | 0.21 |  | 0.79 |
| IJD | Indiana Michigan Power Co. | 25.17 | 25.07 | 25.10 | 5,312 | 0.06 |  | 0.24 |
| IKJ | Bank of America Corporation | 23.75 | 23.50 | 23.55 | 21,250 | 0.15 |  | 0.63 |
| IKL | Bank of America Corporation | 22.75 | 22.20 | 22.55 | 13,226 | 0.06 |  | 0.27 |
| IKM | Bank of America Corporation | 22.65 | 22.27 | 22.60 | 7,090 | 0.02 |  | 0.09 |
| IKR | Bank of America Corporation | 24.42 | 23.34 | 23.56 | 10,090 | 0.01 |  | 0.04 |
| IM | Ingram Micro Inc. | 17.94 | 17.64 | 17.86 | 1,192,627 | 0.03 |  | 0.17 |
| IMA | INVERNESS MED INNOVA | 41.83 | 41.34 | 41.60 | 363,383 | 0.42 |  | 1.00 |
| IMA-B | INVERNESS MED PFD B | 272.5 | 270.7 | 270.7 | 145 | 0.9 |  | 0.35 |
| IMC | International Multifoods | 12.91 | 12.80 | 12.80 | 8,150 | 0.06 |  | 0.47 |
| IMF | Western Asset Inflation Management Fund | 16.24 | 16.08 | 16.20 | 39,207 | 0.09 |  | 0.56 |
| IMN | Imation Corporation | 9.030 | 8.650 | 8.980 | 123,912 | 0.260 |  | 2.98 |
| IMS | Ms Insured Municipal Securities | 13.39 | 13.27 | 13.38 | 11,727 | 0.02 |  | 0.15 |
| IMT | Ms Insured Municipal Trust | 12.96 | 12.85 | 12.88 | 30,097 | 0.01 |  | 0.08 |
| IN | Unova, Inc. | 12.67 | 12.45 | 12.65 | 135,011 | 0.07 |  | 0.56 |
| INB | Cohen & Steers Global Income Builder | 10.76 | 10.62 | 10.69 | 69,323 | 0.09 |  | 0.83 |
| IND | Ing Group, N.v. | 17.73 | 17.48 | 17.55 | 41,294 | 0.18 |  | 1.02 |
| ING | Ing Group, N.v. | 13.91 | 13.70 | 13.78 | 2,958,598 | 0.57 |  | 3.97 |
| INT | World Fuel Services Corporation | 53.93 | 52.50 | 53.75 | 391,946 | 0.23 |  | 0.43 |
| INZ | Ing Group, N.v. | 18.49 | 18.12 | 18.34 | 96,718 | 0.08 |  | 0.43 |
| IO | Input/output, Inc. | 6.050 | 5.420 | 5.660 | 4,907,948 | 0.160 |  | 2.91 |
| IOC | INTEROIL CORP | 50.24 | 48.80 | 50.21 | 571,904 | 0.44 |  | 0.87 |
| IP | International Paper Company | 25.07 | 24.45 | 24.89 | 4,055,645 | 0.07 |  | 0.28 |
| IPG | Interpublic Group Of Companies, Inc. | 6.890 | 6.630 | 6.830 | 4,256,733 | 0.060 |  | 0.89 |
| IPI | INTREPID POTASH INC | 30.10 | 28.41 | 29.83 | 3,511,983 | 0.79 |  | 2.72 |
| IPL-B | Interstate Pwr & Lt Co | 27.75 | 27.70 | 27.70 | 1,235 | 0.03 |  | 0.11 |
| IPL-C | Interstate Pwr & Lt Co | 25.78 | 25.74 | 25.78 | 1,100 | 0.40 |  | 1.58 |
| IQC | Ms California Municipal Securities | 11.69 | 11.48 | 11.50 | 14,660 | 0.18 |  | 1.54 |
| IQI | Ms Quality Municipal Income Trust | 12.12 | 12.00 | 12.02 | 40,704 | 0.04 |  | 0.33 |
| IQM | Ms Quality Municipal Securities | 12.80 | 12.69 | 12.78 | 8,700 | 0.01 |  | 0.08 |
| IQN | Ms New York Quality Municipal Securities | 12.84 | 12.84 | 12.84 | 300 | 0.00 |  | 0.00 |
| IQT | Ms Quality Municipal Investment Trust | 12.36 | 12.27 | 12.35 | 38,099 | 0.05 |  | 0.41 |
| IR | Ingersoll-rand Company | 36.30 | 35.85 | 36.00 | 2,544,059 | 0.38 |  | 1.04 |
| IRC | Inland Real Estate Corporation | 8.140 | 7.970 | 8.000 | 701,159 | 0.130 |  | 1.60 |
| IRE | Governor And Company Of The Bank Of | 10.27 | 10.05 | 10.13 | 357,716 | 0.12 |  | 1.20 |
| IRF | International Rectifier Corporation | 19.17 | 18.69 | 18.85 | 345,009 | 0.35 |  | 1.82 |
| IRL | Irish Investment Fund, Inc. (the) | 7.330 | 7.250 | 7.330 | 9,900 | 0.040 |  | 0.55 |
| IRM | Iron Mountain Incorporated | 24.61 | 24.19 | 24.33 | 1,210,849 | 0.12 |  | 0.49 |
| IRR | Ing Risk Managed Natural Resources Fund | 16.92 | 16.50 | 16.84 | 95,851 | 0.28 |  | 1.69 |
| IRS | Irsa Inversiones Y Representaciones S.a. | 8.000 | 7.330 | 7.970 | 35,626 | 0.030 |  | 0.38 |
| ISF | ING GROEP N.V | 16.37 | 15.96 | 16.23 | 45,041 | 0.12 |  | 0.73 |
| ISG | Ing Group, N.v. | 15.55 | 15.38 | 15.50 | 51,021 | 0.07 |  | 0.45 |
| ISH | International Shipholding Corporation | 34.70 | 34.14 | 34.52 | 27,420 | 0.27 |  | 0.78 |
| ISM | Slm Corporation | 12.98 | 12.88 | 12.98 | 2,300 | 0.03 |  | 0.23 |
| ISP | Ing Group, N.v. | 15.63 | 15.38 | 15.50 | 28,015 | 0.06 |  | 0.39 |
| IT | Gartner, Inc. | 19.45 | 18.96 | 19.23 | 301,170 | 0.13 |  | 0.67 |
| ITC | Itc Holdings Corp. | 45.40 | 44.88 | 44.93 | 170,065 | 0.60 |  | 1.32 |
| ITG | Investment Technology Group, Inc. | 18.64 | 18.27 | 18.29 | 854,534 | 0.34 |  | 1.83 |
| ITP | Intertape Polymer Group Inc. | 1.930 | 1.830 | 1.900 | 85,630 | 0.000 |  | 0.00 |
| ITT | Itt Industries, Inc. | 50.98 | 49.68 | 50.84 | 2,174,456 | 0.50 |  | 0.97 |
| ITUB | ITAU UNIBANCO ADS | 21.95 | 21.02 | 21.72 | 8,146,229 | 0.14 |  | 0.64 |
| ITW | Illinois Tool Works Inc. | 49.65 | 49.15 | 49.51 | 2,455,261 | 0.21 |  | 0.42 |
| IVC | Invacare Corporation | 24.42 | 23.99 | 24.33 | 107,682 | 0.09 |  | 0.37 |
| IVN | Ivanhoe Mines Ltd | 12.61 | 12.37 | 12.51 | 1,343,925 | 0.10 |  | 0.79 |
| IVR | INVESCO MORTGAGE INC | 21.99 | 21.74 | 21.80 | 53,919 | 0.13 |  | 0.59 |
| IVZ | INVESCO PLC | 22.46 | 21.88 | 22.10 | 3,109,837 | 0.21 |  | 0.94 |
| IWA | Iowa Telecommunications Services, Inc. | 12.50 | 12.29 | 12.46 | 233,958 | 0.06 |  | 0.48 |
| IX | Orix Corp Ads | 34.30 | 33.50 | 34.07 | 26,009 | 1.35 |  | 4.13 |