Symbol List

Code Name Close Previous Change S SPRINT NXTEL CP 9.1700 9.4000 -0.2300 2.45% SAB GRUPO CASA SABA 36.000 35.430 0.570 1.61% SAF S A F E C O CP ## 66.940 67.130 -0.190 0.28% SAH SONIC AUTOMOTIVE INC 19.280 19.760 -0.480 2.43% SAI SAIC INC 19.540 19.480 0.060 0.31% SAM BOSTON BEER CO INC 42.090 41.980 0.110 0.26% SAN BANCO SANTANDER CHI 52.930 51.050 1.880 3.68% SAP SAP AKTIENGESELL ADS 51.610 50.750 0.860 1.69% SAY SATYAM COMPUTER SERV 26.410 26.360 0.050 0.19% SBG WESTERN ASSET 2008 W 10.280 10.310 -0.030 0.29% SBH SALLY BEAUTY HLDG 7.5700 7.7200 -0.1500 1.94% SBP SANTANDER BNCP [HLDG 10.160 9.770 0.390 3.99% SBR SABINE RYLTY TR UBI 56.800 55.800 1.000 1.79% SBS COMPANHIA SANEA ADS 56.180 56.350 -0.170 0.30% SBW WESTERN ASSET WORLDW 13.300 13.220 0.080 0.61% SCA SECURITY CAPITAL ASS 0.8900 0.8200 0.0700 8.54% SCD LMP CAPITAL AND INCO 16.980 16.980 0.000 0.00% SCG SCANA CP NEW 40.450 40.100 0.350 0.87% SCG.P SOUTH CAROLINA ELE 46.000 45.250 0.750 1.66% SCI SERVICE CP INTL 11.120 11.150 -0.030 0.27% SCL STEPAN CO. 41.490 41.960 -0.470 1.12% SCL.P SPEPAN 5.5 CVPR 47.510 43.520 3.990 9.17% SCR SIMCERE PHARMA ADS 14.520 14.450 0.070 0.48% SCS STEELCASE INC 12.310 12.320 -0.010 0.08% SCT SCOTTISH RE GRP LTD 0.2100 0.2100 0.0000 0.00% SCT-B SCOTTISH RE GRP PFD 5.1000 5.1000 0.0000 0.00% SCX STARRETT L S CO CL A 21.810 21.670 0.140 0.65% SD SANDRIDGE ENERGY INC 48.330 47.950 0.380 0.79% SDA SADIA S.A. 23.460 22.450 1.010 4.50% SE SPECTRA ENERGY 27.300 27.050 0.250 0.92% SEE SEALED AIR CP NEW 25.320 25.460 -0.140 0.55% SEH SPARTECH CP 10.550 10.680 -0.130 1.22% SEL SELIGMAN SELECT MUNI 9.8100 9.8200 -0.0100 0.10% SEP SPECTRA ENERGY UTS 24.990 25.190 -0.200 0.79% SF STIFEL FINANCIAL CP 55.140 55.200 -0.060 0.11% SFD SMITHFIELD FOODS 29.930 29.890 0.040 0.13% SFE SAFEGUARD SCIENTIFIC 1.4700 1.4700 0.0000 0.00% SFG STANCORP FINCL GRP 54.010 53.560 0.450 0.84% SFI ISTAR FINL INC 21.840 20.950 0.890 4.25% SFI-D ISTAR FIN PR D 19.500 19.000 0.500 2.63% SFI-E ISTAR FINL INC PFD E 19.600 19.650 -0.050 0.25% SFI-F ISTAR FINL INC PFD F 18.320 18.100 0.220 1.22% SFI-G ISTAR FINL INC 18.300 18.070 0.230 1.27% SFI-I ISTAR FINCL INC PFD 18.000 17.430 0.570 3.27% SFL SHIP FINC INTL 31.780 31.290 0.490 1.57% SFN SPHERION CORP 5.4200 5.4000 0.0200 0.37% SFY SWIFT ERGY [HLDG CO] 59.730 60.170 -0.440 0.73% SGA SAGA COMM INC 5.0500 5.1600 -0.1100 2.13% SGF SINGAPORE FUND 15.350 15.450 -0.100 0.65% SGK SCHAWK INC 15.900 16.030 -0.130 0.81% SGL STRATEGIC GLOBAL FD 11.490 11.520 -0.030 0.26% SGP SCHERING PLOUGH CP 19.380 19.420 -0.040 0.21% SGP-B SCHERING-PLOUGH 6% 187.58 187.50 0.08 0.04% SGR SHAW GROUP INC 56.880 54.330 2.550 4.69% SGU STAR GAS PTNRS LP 3.3200 3.4500 -0.1300 3.77% SGY STONE ENERGY CP 69.480 68.240 1.240 1.82% SGZ SELECTIVE INSURANCE 23.570 24.170 -0.600 2.48% SHG SHINHAN FIN GRP CO 102.60 102.36 0.24 0.23% SHI SINOPEC SHANGHAI ADS 39.980 39.030 0.950 2.43% SHO SUNSTONE HOTEL INV 20.400 20.810 -0.410 1.97% SHO-A SUNSTONE HOTEL PFD A 19.700 19.700 0.000 0.00% SHS SAUER-DANFOSS INC 30.620 31.250 -0.630 2.02% SHW SHERWIN WILLIAMS CO 59.600 60.010 -0.410 0.68% SI SIEMENS A G ADR 120.60 116.92 3.68 3.15% SID COMPANHIA SIDER ADS 50.940 49.220 1.720 3.49% SIE SIERRA HEALTH SVS 42.060 42.060 0.000 0.00% SIG SIGNET GRP PLC ADR 13.810 14.130 -0.320 2.26% SII SMITH INTL INC 82.800 80.990 1.810 2.23% SIX SIX FLAGS INC 2.1400 2.1600 -0.0200 0.93% SIX-B SIX FLAGS INC PIERS 13.100 13.200 -0.100 0.76% SJI SOUTH JERSEY IND 38.590 38.560 0.030 0.08% SJM SMUCKERS J M NEW 51.690 51.920 -0.230 0.44% SJR SHAW COMM CL B NV 21.920 22.100 -0.180 0.81% SJT SAN JUAN BASIN ROYAL 42.250 41.700 0.550 1.32% SJW S J W CP 30.640 30.960 -0.320 1.03% SKH SKILLED HEALTHCARE 13.790 14.040 -0.250 1.78% SKM TELECOM CO LTD ADS 23.370 23.470 -0.100 0.43% SKP SCPIE HOLDINGS INC 27.800 27.790 0.010 0.04% SKS SAKS INC 14.410 14.550 -0.140 0.96% SKT TANGER FACTORY OUT 40.250 40.380 -0.130 0.32% SKT-C TANGER FACTORY PFD 23.910 24.500 -0.590 2.41% SKX SKECHERS USA INC 23.150 23.260 -0.110 0.47% SKY SKYLINE CP 29.670 29.670 0.000 0.00% SLA AMER SELECT PTFL INC 11.820 11.870 -0.050 0.42% SLB SCHLUMBERGER LTD 105.31 103.45 1.86 1.80% SLE SARA LEE CP 13.930 13.900 0.030 0.22% SLF SUN LIFE FINCL INC 48.030 48.180 -0.150 0.31% SLG SL GREEN REALTY CP 99.940 99.750 0.190 0.19% SLG-C SL GREEN RLTY PFD C 23.090 23.000 0.090 0.39% SLG-D SL GREEN RLTY 7.875D 23.740 23.650 0.090 0.38% SLH SOLERA HOLDINGS INC 25.280 25.520 -0.240 0.94% SLM SLM CORPORATION 21.000 21.550 -0.550 2.55% SLM-A SLM 6.97 CUM PFD A 42.000 41.250 0.750 1.82% SLM-B SLM CORP PFD B 56.190 55.000 1.190 2.16% SLS SELIGMAN LASALLE IRE 17.300 17.280 0.020 0.12% SLT STERLITE IND LTD ADR 21.820 20.920 0.900 4.30% SLW SILVER WHEATON CORP 14.440 14.240 0.200 1.40% SM ST MARY LAND EXPL 50.310 49.530 0.780 1.57% SMA SYMMETRY MEDICAL INC 14.200 14.000 0.200 1.43% SMG SCOTTS MIRACLE-GR CO 29.110 28.830 0.280 0.97% SMI SEMICONDUCTOR MFG IN 3.5700 3.7500 -0.1800 4.80% SMP STANDARD MOTOR PROD 8.2400 8.3000 -0.0600 0.72% SMS SIMS GROUP LIMITED 34.590 34.850 -0.260 0.75% SNA SNAP ON INC 60.780 61.050 -0.270 0.44% SNE SONY CP ADR 49.500 50.530 -1.030 2.04% SNF SPAIN FUND INC 12.530 12.510 0.020 0.16% SNH SENIOR HSG SBI 22.960 22.910 0.050 0.22% SNN SMITH& NEPHEW PLC NEW 54.070 52.690 1.380 2.62% SNP CHINA PETRO & CHEM 98.450 95.900 2.550 2.66% SNS THE STEAK N SHAKE CO 6.9700 6.8000 0.1700 2.50% SNV SYNOVUS FINL CP 12.220 12.290 -0.070 0.57% SNX SYNNEX CORP 22.010 21.890 0.120 0.55% SNY SANOFI-AVENTIS SA 36.990 38.580 -1.590 4.12% SO SOUTHERN CO 36.740 36.720 0.020 0.05% SOA SOLUTIA INC. 13.910 12.870 1.040 8.08% SOA.P SOLUTIA INC WI 16.000 16.000 0.000 0.00% SOL RENESOLA LTD 26.040 26.210 -0.170 0.65% SON SONOCO PRODUCTS 33.030 33.130 -0.100 0.30% SOR SOURCE CAP INC 59.630 59.320 0.310 0.52% SOR.P SOURCE CAP 2.40 PFD 33.250 33.250 0.000 0.00% SOV SOVEREIGN BANCORP 8.0700 8.4200 -0.3500 4.16% SOV-B SOVEREIGN CAP TR V 20.850 20.680 0.170 0.82% SOV-C SOVEREIGN BANC DEP S 20.200 20.150 0.050 0.25% SPA SPARTON CP 4.5800 4.5200 0.0600 1.33% SPC SPECTRUM BRANDS INC. 4.4800 4.4300 0.0500 1.13% SPF STANDARD PACIFIC LP 2.7200 2.7900 -0.0700 2.51% SPG SIMON PPTY GRP INC 103.50 103.67 -0.17 0.16% SPG-I SIMON PPTY PFD I 82.580 82.350 0.230 0.28% SPG-J SIMON PROP GRP PFD J 60.280 57.750 2.530 4.38% SPH SUBURBAN PROPANE 40.790 40.440 0.350 0.87% SPN SUPERIOR ENERGY SV 53.870 52.090 1.780 3.42% SPP SAPPI LTD ADS 14.740 15.050 -0.310 2.06% SPR SPIRIT AEROSYSTEMS H 30.390 30.400 -0.010 0.03% SPW S P X CP 126.74 126.61 0.13 0.10% SQM SOCIEDAD DE CHILE SC 30.710 29.470 1.240 4.21% SQM.A SOCIEDAD CHILE CL A 271.00 271.00 0.00 0.00% SR STANDARD REGIST 10.660 10.430 0.230 2.21% SRE SEMPRA ENERGY 59.190 58.790 0.400 0.68% SRI STONERIDGE INC 16.740 17.110 -0.370 2.16% SRP SIERRA PACIFIC RES 13.720 13.560 0.160 1.18% SRT STARTEK INC 8.4000 8.5200 -0.1200 1.41% SRV CUSHING MLP TTL RTN 17.510 17.370 0.140 0.81% SRX SRA INTERNATIONAL 24.250 24.560 -0.310 1.26% SRZ SUNRISE SENIOR LVNG 25.470 25.470 0.000 0.00% SSD SIMPSON MFG CO INC 24.330 23.990 0.340 1.42% SSI STAGE STORES INC 13.840 14.030 -0.190 1.35% SSL SASOL LTD ADR 65.940 65.110 0.830 1.27% SSP E W SCRIPPS CL A 47.420 47.670 -0.250 0.52% SSS SOVRAN STORAGE 44.870 45.500 -0.630 1.38% SSW SEASPAN CORPORATION 27.610 27.550 0.060 0.22% STC STEWART INFO SVC 24.470 24.960 -0.490 1.96% STD BANCO SANTANDER ADR 22.210 22.240 -0.030 0.13% STD-A BANCO SANTANDER PFD 23.100 22.970 0.130 0.57% STD-B SANTANDER FINANCE PR 17.650 18.000 -0.350 1.94% STD-C SANTANDER SR 5 PFD 21.810 21.790 0.020 0.09% STD-I SANTANDER FIN PRF 23.650 23.390 0.260 1.11% STE STERIS CORP 31.510 31.850 -0.340 1.07% STI SUNTRUST BANKS 56.010 57.250 -1.240 2.17% STI-A SUNTRUST BKS DEP SH 19.270 19.710 -0.440 2.23% STI-Z SUNTRUST CAPITAL IX 25.180 25.300 -0.120 0.47% STJ ST. JUDE MEDICAL 40.640 40.510 0.130 0.32% STL STERLING BANCORP 14.760 15.200 -0.440 2.89% STL-A STERLING BNCP TR I 10.050 10.000 0.050 0.50% STM STMICROELECTRONICS 13.560 12.980 0.580 4.47% STO STATOILHYDRO ASA ADS 41.680 39.870 1.810 4.54% STP SUNTECH POWER HLDGS 46.100 47.120 -1.020 2.16% STR QUESTAR CP 67.600 65.890 1.710 2.60% STT STATE STREET CP 72.740 74.620 -1.880 2.52% STU STUDENT LOAN CP 121.04 119.80 1.24 1.04% STV CHINA DIG TV HDG ADS 17.540 18.000 -0.460 2.56% STX SEAGATE TECHNOLOGY 21.910 21.330 0.580 2.72% STZ CONSTELLATION BRD A 20.920 21.070 -0.150 0.71% STZ.B CONSTELLATION BRD B 20.920 21.070 -0.150 0.71% SU SUNCOR ENERGY INC 134.82 129.46 5.36 4.14% SUG SOUTHERN UNION CO 25.900 26.120 -0.220 0.84% SUG-C SOUTHERN UN DEP SH A 24.920 24.670 0.250 1.01% SUI SUN COMMUNITIES INC 20.620 20.230 0.390 1.93% SUN SUNOCO INC 44.530 45.190 -0.660 1.46% SUP SUPERIOR IND INTL 21.840 22.000 -0.160 0.73% SUR C N A SURETY CP 13.600 13.950 -0.350 2.51% SUS-A SUSQUEHANNA CAP PFD 26.120 26.120 0.000 0.00% SVJ SAVANNAH E& P CO 5.75 24.960 24.870 0.090 0.36% SVN SUN TIMES MEDIA GP 0.3400 0.4600 -0.1200 26.09% SVR SYNIVERSE HLGS INC 22.350 21.900 0.450 2.05% SVU SUPERVALU INC 35.310 35.620 -0.310 0.87% SWC STILLWATER MNG CO 14.950 13.610 1.340 9.85% SWK STANLEY WORKS THE 49.920 50.140 -0.220 0.44% SWM SCHWEITZER MAUDIT 21.310 21.310 0.000 0.00% SWN SOUTHWESTERN ENERGY 46.120 45.110 1.010 2.24% SWS SWS GROUP INC 17.800 18.380 -0.580 3.16% SWX SOUTHWEST GAS CP 30.940 30.950 -0.010 0.03% SWX-B SOUTHWEST GAS CAP II 25.020 25.020 0.000 0.00% SWY SAFEWAY STORES INC 31.220 32.140 -0.920 2.86% SWZ SWISS HELVETIA FUND 16.130 16.080 0.050 0.31% SXC STANTEC INC 29.090 29.610 -0.520 1.76% SXE STANLEY INC 29.690 29.210 0.480 1.64% SXI STANDEX INTL CP 18.870 19.380 -0.510 2.63% SXL SUNOCO LOG PTNRS LP 51.650 51.060 0.590 1.16% SXT SENSIENT TECH CORP 29.740 29.930 -0.190 0.63% SY SYBASE INC 30.750 30.580 0.170 0.56% SYK STRYKER CP 63.240 62.880 0.360 0.57% SYT SYNGENTA AG ADS 61.400 61.810 -0.410 0.66% SYX SYSTEMAX INC 20.890 20.630 0.260 1.26% SYY SYSCO CP 30.960 31.460 -0.500 1.59%