Symbol List

Code Name Close Previous Change CA CA INC 23.800 23.650 0.150 0.63% CAAS CHINA AUTOMOTIVE SYS 6.0200 5.9700 0.0500 0.84% CAC CAMDEN NATL CP 26.320 25.830 0.490 1.90% CACB CASCADE BANCORP 8.2400 8.0000 0.2400 3.00% CACC CREDIT ACCEPTANCE 18.700 17.990 0.710 3.95% CACH CACHE INC 14.010 13.730 0.280 2.04% CADA CAM COMMERCE SOL 39.760 40.080 -0.320 0.80% CADE CADENCE FINCL CORP 10.240 10.480 -0.240 2.29% CADX CADENCE PHARM. INC. 6.4900 6.5000 -0.0100 0.15% CAEI CHINA ARCHITECTURAL 8.2200 8.4100 -0.1900 2.26% CAFI CAMCO FINANCIAL CP 11.730 11.140 0.590 5.30% CAKE CHEESECAKE FACT 16.190 16.050 0.140 0.87% CALC CALIF COASTAL COMM 3.1900 3.1400 0.0500 1.59% CALD CALLIDUS SOFTWARE 5.0800 5.2800 -0.2000 3.79% CALL CALLWAVE INC. 2.4900 2.4000 0.0900 3.75% CALM CAL-MAINE FOODS IN 37.900 39.580 -1.680 4.24% CALP CALIPER LIFE SCI 3.8200 3.8200 0.0000 0.00% CALPW CALIPER LIFE SCN WTS 0.3700 0.3500 0.0200 5.71% CAMD CAL MICRO DEVICES 3.2000 3.0400 0.1600 5.26% CAMP CALAMP CORP 2.1400 2.2000 -0.0600 2.73% CAMT CAMTEK LTD 0.8300 0.8000 0.0300 3.75% CAPA CAPTARIS INC 3.6700 3.6900 -0.0200 0.54% CAPB CAPITALSOUTH BANCORP 2.9500 3.0000 -0.0500 1.67% CAPE CAPE FEAR BANK CORP 6.2500 6.2000 0.0500 0.81% CART CAROLINA TRUST BANK 10.480 10.000 0.480 4.80% CARV CARVER BANCORP INC 9.0000 9.0000 0.0000 0.00% CASA MEXICAN RESTAURANTS 4.1000 4.2500 -0.1500 3.53% CASB CASCADE FINANCIAL 9.0100 7.9600 1.0500 13.19% CASH META FINANCIAL GRP 26.500 27.200 -0.700 2.57% CASM CAS MEDICAL SYS INC 2.7900 2.8500 -0.0600 2.11% CASS CASS INFO SYSTEMS 33.390 34.000 -0.610 1.79% CAST CHINACAST EDUCATION 4.2200 4.2300 -0.0100 0.24% CASTU CHINACAST EDUCATN UT 5.0000 5.2500 -0.2500 4.76% CASTW CHINACAST EDUCATN WT 0.3400 0.3900 -0.0500 12.82% CASY CASEY S GEN STORE 24.500 25.150 -0.650 2.58% CATM CARDTRONICS INC. 7.7800 7.7200 0.0600 0.78% CATS CATALYST SEMICOND 6.2900 6.2200 0.0700 1.13% CATT CATAPULT COMM CP 7.5600 7.5000 0.0600 0.80% CATY CATHAY GENL BNCP 17.450 16.750 0.700 4.18% CAVM CAVIUM NETWORKS INC 16.880 16.330 0.550 3.37% CBAK CHINA BAK BATTERY 4.9300 4.9500 -0.0200 0.40% CBAN COLONY BANKCORP 10.050 11.130 -1.080 9.70% CBBO COLUMBIA BANCORP 6.4800 6.0700 0.4100 6.75% CBEY CBEYOND INC 18.360 17.450 0.910 5.21% CBHI CENTENNIAL BANK HOLD 6.3100 6.1600 0.1500 2.44% CBIN Community Bank Of Indiana, Inc. 14.460 14.500 -0.040 0.28% CBKN CAPITAL BANK CORP 8.8200 8.7000 0.1200 1.38% CBLI CLEVELAND BIOLABS 4.3500 4.4500 -0.1000 2.25% CBMX COMBIMATRIX CORP 10.500 10.550 -0.050 0.47% CBNJ CAPE BANCORP INC. 8.9100 9.0400 -0.1300 1.44% CBNK CHICOPEE BANCORP 13.040 12.970 0.070 0.54% CBON COMMUNITY BANCORP 5.2200 5.3900 -0.1700 3.15% CBOU CARIBOU COFFEE COMP 1.8300 1.7700 0.0600 3.39% CBRL CBRL GROUP INC 25.320 24.680 0.640 2.59% CBRX COLUMBIA LABS INC 4.3100 4.4400 -0.1300 2.93% CBSH COMMERCE BCSHS 44.420 44.450 -0.030 0.07% CBST CUBIST PHARMACEUTC 22.940 22.130 0.810 3.66% CBTE COMMONWEALTH BIO 1.2400 1.1800 0.0600 5.08% CCBD COMMUNITY CTRL BK 3.1500 3.6100 -0.4600 12.74% CCBG CAPITAL CITY BANK 21.930 22.470 -0.540 2.40% CCBP COMM BANCORP INC 42.000 40.750 1.250 3.07% CCFH CCF HOLDING CO 3.7500 3.6100 0.1400 3.88% CCIX COLEMAN CABLE INC 12.120 12.430 -0.310 2.49% CCMP CABOT MICROELECTR 33.250 33.090 0.160 0.48% CCNE CNB FINANCIAL CORP 13.330 13.560 -0.230 1.70% CCOI COGENT COMM GROUP 12.200 11.840 0.360 3.04% CCOW CAPITAL CORP WEST 4.2900 4.3700 -0.0800 1.83% CCPCN CAPITAL CROSSING 14.690 13.450 1.240 9.22% CCRN CROSS CTRY HLTHCR 15.340 15.010 0.330 2.20% CCRT COMPUCREDIT CORP 7.3200 7.2900 0.0300 0.41% CCUR CONCURRENT COMPUTE 0.6300 0.6300 0.0000 0.00% CCURD CONCURRENT COMPUTE 6.2200 6.0900 0.1300 2.13% CDIC CARDIODYNAMICS INT 1.3600 1.3800 -0.0200 1.45% CDICD CARDIODYNAMICS INT 1.7500 1.7500 0.0000 0.00% CDNS CADENCE DESIGN SYS 10.270 10.140 0.130 1.28% CDS CHINA DIRECT INC 7.6200 7.5800 0.0400 0.53% CDTI CLEAN DIESEL TECHS 9.0700 9.1500 -0.0800 0.87% CDZI CADIZ INC 18.680 18.410 0.270 1.47% CEBK CENTRAL BANCORP IN 10.750 11.000 -0.250 2.27% CECE CECO ENVIR 6.1700 5.7500 0.4200 7.30% CECO CAREER EDUCATION 16.290 15.720 0.570 3.63% CEDC CENTRAL EURO DIS 69.960 69.250 0.710 1.03% CEDU CHINAEDU CORP ADS 3.9200 4.0000 -0.0800 2.00% CEGE CELL GENESYS INC 3.3000 3.4000 -0.1000 2.94% CELG CELGENE CP 70.450 72.250 -1.800 2.49% CELL BRIGHTPOINT INC 7.0800 6.9500 0.1300 1.87% CENT CENTRAL GARDEN 4.8400 4.9000 -0.0600 1.22% CENTA CENTRAL GARDEN & PET 4.4000 4.4000 0.0000 0.00% CENX CENTURY ALUMINUM C 51.360 53.340 -1.980 3.71% CEPH CEPHALON INC 72.620 73.640 -1.020 1.39% CERN CERNER CP 47.990 46.060 1.930 4.19% CERS CERUS CORP 5.1300 5.0900 0.0400 0.79% CETV CENTRAL EUR MED A 83.470 80.010 3.460 4.32% CEVA CEVA INC 8.4600 9.3000 -0.8400 9.03% CFBK CENTRAL FED CP 3.2200 3.4400 -0.2200 6.40% CFFC COMMUNITY FINL CP 6.9000 7.1500 -0.2500 3.50% CFFI C& F FINANCIAL CP 19.900 19.930 -0.030 0.15% CFFN CAPITOL FEDERAL FI 40.000 40.050 -0.050 0.12% CFNB CALIF FIRST NATL B 12.000 11.550 0.450 3.90% CFNL CARDINAL FIN CP 7.9800 7.9000 0.0800 1.01% CFSG CHINA FIRE & SEC GRP 9.8800 9.5000 0.3800 4.00% CGEN COMPUGEN LTD 2.4900 2.3000 0.1900 8.26% CGNX COGNEX CP 24.000 24.320 -0.320 1.32% CGPI COLLAGENEX PHARM I 16.580 16.600 -0.020 0.12% CGRB COUGAR BIOTECHNOLOGY 29.070 29.010 0.060 0.21% CHCI COMSTOCK HOMEBUILD 0.2500 0.3600 -0.1100 30.56% CHCO CITY HOLDING CO 42.160 40.990 1.170 2.85% CHDN CHURCHILL DOWNS IN 39.820 38.250 1.570 4.10% CHDX CHINDEX INTL INC 18.120 17.750 0.370 2.08% CHEV CHEVIOT FINANCIAL CO 8.4300 7.0200 1.4100 20.09% CHFC CHEMICAL FIN CP 25.830 24.980 0.850 3.40% CHIC CHARLOTTE RUSSE HL 14.630 14.240 0.390 2.74% CHINA CDC CORPORATION CL-A 2.6900 2.6500 0.0400 1.51% CHIO DEXTERITY SURGICAL 4.3900 4.0500 0.3400 8.40% CHIP VERICHIP CORPORATION 1.6800 1.7300 -0.0500 2.89% CHKE CHEROKEE INC 22.330 22.210 0.120 0.54% CHKP CHECK POINT SOFTWA 23.350 23.620 -0.270 1.14% CHLN CHINA HOUSING & LAND 4.1000 3.9500 0.1500 3.80% CHMP CHAMPION INDS INC 4.7100 4.5400 0.1700 3.74% CHNL CHANNELL COML CORP 0.9600 0.9600 0.0000 0.00% CHNR CHINA NATURAL RES 17.190 17.000 0.190 1.12% CHRD CHORDIANT SOFTWARE 5.3700 5.1800 0.1900 3.67% CHRK CHEROKEE INTL CP 2.0000 1.9600 0.0400 2.04% CHRS CHARMING SHOPPES 5.4300 5.0100 0.4200 8.38% CHRT CHARTERED SEMI 5.2200 5.2200 0.0000 0.00% CHRW C.H. ROBINSON WW 49.560 58.750 -9.190 15.64% CHSCP CHS INC CUM PFD 25.550 25.500 0.050 0.20% CHTP CHELSEA THERAPEUTICS 6.4300 6.4100 0.0200 0.31% CHTR CHARTER COMMUNICAT 1.1500 1.1400 0.0100 0.88% CHTT CHATTEM INC 62.630 61.020 1.610 2.64% CHUX O'CHARLEYS INC 11.230 11.220 0.010 0.09% CIEN CIENA CORP 22.710 22.890 -0.180 0.79% CIMT Cimatron, 1.8700 1.8500 0.0200 1.08% CINF CINCINNATI FIN 27.640 26.930 0.710 2.64% CISG CNINSURE INC. 12.310 12.730 -0.420 3.30% CITP COMSYS IT PARTNERS 10.530 10.440 0.090 0.86% CITZ CFS BANCORP INC 11.510 11.150 0.360 3.23% CIZN CITIZENS HLDG CO 19.860 19.020 0.840 4.42% CJBK CENTRAL JERSEY BANCP 7.9000 7.8000 0.1000 1.28% CKEC CARMIKE CINEMAS 6.5500 6.2300 0.3200 5.14% CKNN CASH SYSTEMS INC 0.5000 0.5000 0.0000 0.00% CKSW CLICKSOFTWARE TECHS 2.4500 2.5400 -0.0900 3.54% CKXE CKX INC 6.9900 7.2000 -0.2100 2.92% CLAY CLAYTON HOLDINGS 5.9800 5.9800 0.0000 0.00% CLBH CAROLINA BANK HLDGS 7.7500 7.9500 -0.2000 2.52% CLCT COLLECTORS UNIV 7.8500 7.6600 0.1900 2.48% CLDA CLINICAL DATA INC 16.680 16.130 0.550 3.41% CLDN CELADON GROUP INC 13.550 13.080 0.470 3.59% CLFC CENTER FINL CORP 10.250 9.740 0.510 5.24% CLFD CLEARFIELD INC 1.1900 1.1800 0.0100 0.85% CLHB CLEAN HARBORS INC 77.500 78.020 -0.520 0.67% CLMS CALAMOS ASSET MANAGE 18.880 18.410 0.470 2.55% CLMT CALUMET SPECIALTY PR 13.750 13.400 0.350 2.61% CLN CELSION CORP 3.9700 4.1200 -0.1500 3.64% CLNE CLEAN ENERGY FUELS 13.210 13.880 -0.670 4.83% CLRO CLEARONE COMMUNICATN 3.4400 3.7200 -0.2800 7.53% CLRT CLARIENT INC 2.0700 2.0400 0.0300 1.47% CLSN CELSION CORP 3.7400 3.6000 0.1400 3.89% CLUB TOWN SPORTS INTERNAT 9.3400 9.4100 -0.0700 0.74% CLWR CLEARWIRE CORP 9.7200 9.0400 0.6800 7.52% CLWT Euro Tech Holdings Company 1.8900 1.7600 0.1300 7.39% CLZR CANDELA CP 2.6100 2.6500 -0.0400 1.51% CMCO COLUMBUS MCKINNON 24.450 24.580 -0.130 0.53% CMCSA COMCAST CP A 20.050 19.830 0.220 1.11% CMCSK COMCAST CL A SPCL 19.920 19.680 0.240 1.22% CME CME GROUP INC CL A 390.62 366.27 24.35 6.65% CMED CHINA MEDICAL TECH 47.960 45.990 1.970 4.28% CMFB COMMERCEFIRST BNCP 8.0000 7.0900 0.9100 12.83% CMGI CMGI INC 11.890 11.660 0.230 1.97% CMKG COACTIVE MKTG GP 2.8300 2.8300 0.0000 0.00% CMLS CUMULUS MEDIA INC 2.6300 2.4400 0.1900 7.79% CMOS CREDENCE SYSTEMS 1.3900 1.4100 -0.0200 1.42% CMRG CASUAL MALE RETAIL 4.1400 4.0900 0.0500 1.22% CMRO COMARCO INC 3.1800 2.9600 0.2200 7.43% CMSB CMS BANCORP INC. 10.100 10.250 -0.150 1.46% CMTL COMTECH TELECOM CO 49.130 49.420 -0.290 0.59% CNAF COMMERCIAL NATL FI 13.030 13.300 -0.270 2.03% CNBC CENTER BANCORP INC 8.9900 9.0200 -0.0300 0.33% CNBKA CENTURY BANCORP A 15.630 14.610 1.020 6.98% CNET CNET NETWORKS INC 11.490 11.490 0.000 0.00% CNIC COPERNIC INC 0.4500 0.4300 0.0200 4.65% CNLA COMMUNITY NATIONAL B 6.2500 6.2500 0.0000 0.00% CNLG CONOLOG CORP 1.0000 0.9900 0.0100 1.01% CNLGD CONOLOG CORP 1.1500 1.1700 -0.0200 1.71% CNMD CONMED CP 28.140 28.340 -0.200 0.71% CNQR CONCUR TECHNOLOGIE 35.470 34.290 1.180 3.44% CNSL CONSOLIDATED COMMUNI 13.960 13.930 0.030 0.22% CNST CONSTAR INTL INC 2.4000 2.3800 0.0200 0.84% CNTF China Techfaith Wireless Communication Technology 3.9700 3.8600 0.1100 2.85% CNTY CENTURY CASINOS IN 2.9900 3.0000 -0.0100 0.33% CNVR CONVERA CORP 1.0900 1.1100 -0.0200 1.80% CNXT CONEXANT SYSTEMS 0.4800 0.5200 -0.0400 7.69% CNXTD CONEXANT SYSTEMS 4.8500 4.8800 -0.0300 0.61% COBH PENN COMMERCE BNCP 24.830 25.200 -0.370 1.47% COBK COLONIAL BANKSHARES 10.000 9.600 0.400 4.17% COBR COBRA ELECTRONICS 2.6700 2.1100 0.5600 26.54% COBZ COBIZ FINANCIAL INC 9.0700 8.8700 0.2000 2.25% COCO CORINTHIAN COLLEGE 14.680 13.610 1.070 7.86% CODI COMPASS DIVERSFD HLD 11.460 11.240 0.220 1.96% COGO COMTECH GROUP 5.0100 5.3700 -0.3600 6.70% COGT COGENT INC. 9.9900 10.1000 -0.1100 1.09% COHR COHERENT INC 33.040 33.490 -0.450 1.34% COHU COHU INC 15.950 16.110 -0.160 0.99% COIN CONVERTED ORGANICS 5.1500 5.3700 -0.2200 4.10% COINW CONVER ORG CL A WTS 1.7900 1.8600 -0.0700 3.76% COINZ CONV ORG CL B WRTS 2.2300 2.7000 -0.4700 17.41% COKE COCA COLA BOT CONS 34.320 34.880 -0.560 1.61% COLB COLUMBIA BKNG SYS 14.200 13.710 0.490 3.57% COLM COLUMBIA SPRTSWR 41.580 40.710 0.870 2.14% COMS 3COM CP 1.9700 1.9700 0.0000 0.00% COMV COMVERGE INC. 14.310 14.020 0.290 2.07% CONN CONN'S INC. 17.220 17.150 0.070 0.41% COOL MAJESCO ENTERTAINMNT 0.8600 0.9100 -0.0500 5.49% COOP COOPERATIVE BKSHS 6.7500 6.5600 0.1900 2.90% CORE CORE MARK HOLDING 26.320 26.180 0.140 0.53% CORS CORUS BKSHS INC 4.4300 3.9200 0.5100 13.01% CORT CORCEPT THERAPEUTICS 2.1000 2.2400 -0.1400 6.25% COSI COSI INC 2.5800 2.6700 -0.0900 3.37% COST COSTCO WHOLESALE C 63.430 72.000 -8.570 11.90% COWN COWEN GROUP INC. 8.0900 7.9200 0.1700 2.15% CPBC COMMUNITY PARTNERS B 8.3000 8.2500 0.0500 0.61% CPBK COMMUNITY CAPITAL CP 9.8400 9.0800 0.7600 8.37% CPBR TERRA NOVA ACQ 0.2500 0.3300 -0.0800 24.24% CPBRU CLEARPOINT BUSINESS 0.6100 0.6100 0.0000 0.00% CPBRW CLEARPOINT BUS WTS 0.0200 0.0100 0.0100 100.00% CPBY CHINA PUBLIC SEC TEC 4.6800 4.6000 0.0800 1.74% CPCI CIPRICO INC 0.8700 1.1100 -0.2400 21.62% CPEX CPEX PHARMA W/I 13.350 13.190 0.160 1.21% CPEXV CPEX PHARMA W/I 14.500 14.500 0.000 0.00% CPHD CEPHEID INC 27.860 28.360 -0.500 1.76% CPHL CASTLEPOINT HOLDINGS 9.0800 9.1000 -0.0200 0.22% CPII CPI INTERNATIONAL 13.620 13.510 0.110 0.81% CPKI CALIFORNIA PIZZA K 13.250 12.980 0.270 2.08% CPLA CAPELLA EDUCATION CO 61.900 59.590 2.310 3.88% CPLP CAPITAL PRODUCT PART 16.850 17.550 -0.700 3.99% CPNO COPANO ENERGY L.L.C 32.170 33.470 -1.300 3.88% CPRT COPART INC 44.440 44.650 -0.210 0.47% CPRX CATALYST PHARMACEUTI 3.3500 2.6500 0.7000 26.42% CPSI COMPUTER PROGRAMS 22.560 22.220 0.340 1.53% CPSL CHINA PREC. STEEL 4.5600 4.7500 -0.1900 4.00% CPSS CONSUMER PORTFOL 2.1500 2.1700 -0.0200 0.92% CPST CAPSTONE TURBINE C 3.1200 3.3800 -0.2600 7.69% CPTS CONCEPTUS INC 19.930 20.030 -0.100 0.50% CPWM COST PLUS INC [CA] 2.4800 2.3000 0.1800 7.83% CPWR COMPUWARE CORP 10.510 10.350 0.160 1.55% CRA APPLERA CP-CELERA GR 13.370 13.430 -0.060 0.45% CRAI CRA INTERNATIONAL 36.060 37.060 -1.000 2.70% CRAY CRAY INC 5.2900 4.9400 0.3500 7.09% CRBC CITIZENS REPUBLIC 3.5700 3.6100 -0.0400 1.11% CRDC CARDICA INC. 10.240 8.930 1.310 14.67% CRDN CERADYNE INC 42.420 42.150 0.270 0.64% CRED CREDO PETROLEUM CP 11.750 11.920 -0.170 1.43% CREE CREE INC 20.070 20.190 -0.120 0.59% CREL COREL CORPORATION 9.9700 9.6100 0.3600 3.75% CRESW CRESUD S.A.C.I.F. Y 0.2500 0.2500 0.0000 0.00% CRESY CRESUD SACIF ADR 13.890 14.700 -0.810 5.51% CRFN CRESCENT FINL CORP 6.6000 5.9900 0.6100 10.18% CRFT CRAFTMADE INTL INC 5.3000 5.2000 0.1000 1.92% CRGI Corgi International 0.6000 0.6300 -0.0300 4.76% CRGN CURAGEN CORP 0.9800 0.9600 0.0200 2.08% CRIS CURIS INC 1.7000 1.7000 0.0000 0.00% CRME CARDIOME PHARMA NEW 11.500 11.730 -0.230 1.96% CRMH CRM HOLDINGS LTD. 3.3700 3.8000 -0.4300 11.32% CRMT AMERICA'S CAR-MART 20.960 21.000 -0.040 0.19% CRNT CERAGON NETWORKS L 8.3800 8.5200 -0.1400 1.64% CROX CROCS INC. 9.8800 9.6300 0.2500 2.60% CRRB CARROLLTON BANCORP 11.930 10.500 1.430 13.62% CRRC COURIER CP 16.990 16.380 0.610 3.72% CRTX CRITICAL THERAPEUTIC 0.3400 0.3700 -0.0300 8.11% CRUS CIRRUS LOGIC INC 4.8300 4.5200 0.3100 6.86% CRVL CORVEL CP 32.780 31.890 0.890 2.79% CRWN CROWN MEDIA HLDGS 4.2600 4.2600 0.0000 0.00% CRWS CROWN CRAFTS INC 3.6000 3.3800 0.2200