Symbol List

Code Name Close Previous Change DAGM DAG MEDIA INC 0.8300 0.8400 -0.0100 1.19% DAIEY DAI EI INC ADR 13.510 11.500 2.010 17.48% DAIO DATA IO CP 5.9300 5.8400 0.0900 1.54% DAKT DAKTRONICS INC 18.090 18.090 0.000 0.00% DARA DARA BIOSCIENCES 1.6700 1.6700 0.0000 0.00% DASTY DASSAULT SYSTEME A 63.460 63.990 -0.530 0.83% DATA DATATRAK INTL INC 0.5700 0.5400 0.0300 5.56% DAVE FAMOUS DAVES OF AM 6.5800 6.3100 0.2700 4.28% DBLE DOUBLE EAGLE PET CO 14.270 14.750 -0.480 3.25% DBLEP DBLE EGLE SER A PREF 24.060 24.350 -0.290 1.19% DBRN DRESS BARN THE 14.090 14.100 -0.010 0.07% DBTK DOUBLE-TAKE SOFTWARE 11.590 11.670 -0.080 0.69% DCAI DIALYSIS CP OF AME 7.5000 7.5000 0.0000 0.00% DCAP DCAP GROUP INC 0.9900 0.9900 0.0000 0.00% DCGN DECODE GENETICS IN 1.2800 1.3000 -0.0200 1.54% DCOM DIME COMMUNITY BCS 17.230 16.950 0.280 1.65% DCTH DELCATH SYSTEMS INC 2.0900 2.1200 -0.0300 1.42% DDIC DDI CORP 6.1300 6.1100 0.0200 0.33% DDMX DYNAMEX INC 27.250 27.750 -0.500 1.80% DDRX DIEDRICH COFFEE IN 1.8000 1.9000 -0.1000 5.26% DDSS LABOPHARM INC. 1.4800 1.5300 -0.0500 3.27% DDUP DATA DOMAIN INC. 22.350 22.420 -0.070 0.31% DEAR DEARBORN BANCORP 4.9800 4.8800 0.1000 2.05% DECC D & E COMMUNICATIO 8.5700 8.4100 0.1600 1.90% DECK DECKERS OUTDOOR CP 113.90 120.45 -6.55 5.44% DEEP SUPERIOR OFF. INT. 0.2500 0.4900 -0.2400 48.98% DEIX DIRECTED ELECTRONICS 1.6500 1.7300 -0.0800 4.62% DELL DELL INC 24.230 24.370 -0.140 0.57% DENN DENNYS CORP 2.4800 2.5000 -0.0200 0.80% DEPO DEPOMED INC 4.0100 4.0000 0.0100 0.25% DESC DISTRIBUTED ENERGY 0.1000 0.1000 0.0000 0.00% DEVC DEVCON INTL CP 1.4000 1.4200 -0.0200 1.41% DFZ BARRY RG CORP 7.7400 7.5200 0.2200 2.93% DGAS DELTA NATURAL GAS 26.200 25.350 0.850 3.35% DGICA DONEGAL GROUP CL A 16.530 17.100 -0.570 3.33% DGICB DONEGAL GROUP CL B 17.010 17.570 -0.560 3.19% DGII DIGI INTL INC 8.2400 8.5500 -0.3100 3.63% DGIT DG FASTCHANNEL INC 16.340 17.000 -0.660 3.88% DGLY DIGITAL ALLY INC 8.7500 8.9200 -0.1700 1.91% DHFT DIAMOND HILL FINL 10.000 9.770 0.230 2.35% DHIL DIAMOND HILL INV 78.500 78.770 -0.270 0.34% DIET EDIETS.COM INC 3.7000 3.6800 0.0200 0.54% DIGA APPLIED DIGITAL SOL 0.7000 0.7100 -0.0100 1.41% DIMEZ DIME BNCP LIT TR W 0.2700 0.2900 -0.0200 6.90% DINE REWARDS NETWORK 3.7800 3.8500 -0.0700 1.82% DIOD DIODES INC 25.850 26.010 -0.160 0.62% DISCA DISCOVERY HLDNG A 21.280 21.220 0.060 0.28% DISCB DISCOVERY HLDNG B 21.400 21.500 -0.100 0.47% DISH DISH NETWORK CORP 28.440 27.740 0.700 2.52% DISK IMAGE ENTERTAINMEN 1.1400 1.1700 -0.0300 2.56% DITC DITECH NETWORKS INC 2.0400 2.1000 -0.0600 2.86% DIVX DIVX 7.7200 7.9700 -0.2500 3.14% DJCO DAILY JOURNAL CP 40.520 41.000 -0.480 1.17% DLIA DELIA*S INC. 1.8300 1.9100 -0.0800 4.19% DLLR DOLLAR FINANCIAL COR 17.930 17.320 0.610 3.52% DLPX DELPHAX TECH INC 0.3700 0.3700 0.0000 0.00% DLTR DOLLAR TREE INC 36.890 37.850 -0.960 2.54% DMAN DEMANDTEC INC. 9.4900 9.3300 0.1600 1.71% DMLP DORCHESTER MINLS 31.020 30.390 0.630 2.07% DMND DIAMOND FOODS INC. 26.490 25.600 0.890 3.48% DMRC DIGIMARC CORP 14.090 13.940 0.150 1.08% DNBK DANVERS BANCORP INC 11.410 11.420 -0.010 0.09% DNDN DENDREON CORP 5.0500 5.1200 -0.0700 1.37% DNEX DIONEX CP 64.180 65.000 -0.820 1.26% DORM DORMAN PRODUCTS INC 9.1800 8.9400 0.2400 2.68% DOVR DOVER SADDLERY INC. 3.4700 3.6500 -0.1800 4.93% DOWT SRN SELECT TEN 2009 8.8900 8.4000 0.4900 5.83% DPTR DELTA PETROLEUM CP 19.890 19.570 0.320 1.64% DRAD DIGIRAD CORPORATION 1.8100 1.7000 0.1100 6.47% DRAM DATARAM CORP 2.3500 2.2900 0.0600 2.62% DRAX DRAXIS HEALTH INC 5.9900 6.0000 -0.0100 0.17% DRCO DYNAMICS RESEARCH 9.7300 10.0000 -0.2700 2.70% DRIV DIGITAL RIVER INC 39.420 39.700 -0.280 0.71% DROOY Drdgold 6.5200 6.8200 -0.3000 4.40% DRRX DURECT CORP 4.5400 4.6000 -0.0600 1.30% DRYS DRYSHIPS INC. 76.860 77.820 -0.960 1.23% DSCM DRUGSTORE.COM INC 1.9500 2.0000 -0.0500 2.50% DSCO DISCOVERY LABS INC 1.7800 1.6900 0.0900 5.33% DSCP DATASCOPE CP 46.050 47.230 -1.180 2.50% DSGX DESCARTES SYS GRP 3.5700 3.5300 0.0400 1.13% DSPG DSP GROUP INC 7.2300 7.4000 -0.1700 2.30% DSTI DAYSTAR TECHNOLOGIES 3.1000 3.1300 -0.0300 0.96% DSTIZ DAYSTAR TECHNOLOGIES 0.5000 0.4700 0.0300 6.38% DSUP DAYTON SUPERIOR CORP 2.2000 2.1700 0.0300 1.38% DSWL DESWELL INDS INC 5.6300 5.3000 0.3300 6.23% DTLK DATALINK CORP 5.1700 5.0800 0.0900 1.77% DTPI DIAMOND MANAGEMENT 5.5200 5.4400 0.0800 1.47% DTSI DTS INC 27.520 27.450 0.070 0.26% DTV THE DIRECTV GROUP I 27.080 26.820 0.260 0.97% DUCK DUCKWALL-ALCO STOR 10.440 9.890 0.550 5.56% DUSA DUSA PHARM INC 1.8200 1.9700 -0.1500 7.61% DVAX DYNAVAX TECHNOLOGIES 1.7500 1.7700 -0.0200 1.13% DWCH DATAWATCH CP 2.5900 2.4600 0.1300 5.28% DWID ML INDUSTRIAL 15 12.670 12.460 0.210 1.69% DWMT DOW JONES MITTS 2010 10.250 10.460 -0.210 2.01% DWRI DESIGN WITHIN REACH 3.1700 3.1500 0.0200 0.63% DWSN DAWSON GEOPHYSICAL 52.410 50.750 1.660 3.27% DWTN ML NTS SEL 10 IDX 9.7700 10.5400 -0.7700 7.31% DWTT ML SELECT TEN 10.560 10.290 0.270 2.62% DXCM DEXCOM 6.7300 7.2100 -0.4800 6.66% DXPE DXP ENTERPRISE 42.260 42.280 -0.020 0.05% DXYN THE DIXIE GROUP 5.8400 5.3900 0.4500 8.35% DYAX DYAX CORP 3.7100 3.7000 0.0100 0.27% DYII DYNACQ HLTHCR 3.7300 3.6300 0.1000 2.75% DYNT DYNATRONICS CP 0.7500 0.7400 0.0100 1.35%