1-800 FLOWERS.COM -
| $ | 2,92 | 10/02 | -3,63% | 81.584 | 3,10 | 2,92 | 3,00 | 3,03 |
1st Century Bancsh -
| $ | 4,11 | 10/02 | 2,75% | 8.314 | 4,20 | 4,00 | 4,05 | 4,00 |
1st Constitution B -
| $ | 8,54 | 10/02 | 2,42% | 2.104 | 8,60 | 8,16 | 8,26 | 8,34 |
1st Source -
| $ | 24,64 | 10/02 | 0,16% | 61.777 | 24,89 | 24,34 | 24,48 | 24,60 |
1st United Bancorp -
| $ | 5,79 | 10/02 | -2,53% | 40.447 | 5,90 | 5,78 | 5,90 | 5,94 |
21st Century Holdi -
| $ | 3,31 | 10/02 | 0,28% | 18.050 | 3,33 | 3,27 | 3,32 | 3,30 |
21Vianet Group -
| $ | 11,98 | 10/02 | 0,00% | 472.690 | 12,12 | 11,36 | 11,80 | 11,98 |
3SBio Inc-ADS -
| $ | 11,60 | 10/02 | 0,61% | 21.328 | 11,70 | 11,49 | 11,49 | 11,53 |
51Job Inc -
| $ | 44,54 | 10/02 | -1,37% | 38.315 | 44,95 | 44,47 | 44,56 | 45,16 |
8x8 Inc -
| $ | 4,41 | 10/02 | -2,86% | 545.238 | 4,55 | 4,30 | 4,48 | 4,54 |
A123 System Inc -
| $ | 2,03 | 10/02 | 7,71% | 5.840.210 | 2,06 | 1,95 | 2,03 | 1,88 |
AAON -
| $ | 18,95 | 10/02 | -4,10% | 50.381 | 19,82 | 18,92 | 19,56 | 19,76 |
Aastrom Bioscience -
| $ | 1,83 | 10/02 | -0,54% | 155.793 | 1,90 | 1,83 | 1,83 | 1,84 |
ABAXIS -
| $ | 27,49 | 10/02 | -1,47% | 74.598 | 27,67 | 27,26 | 27,61 | 27,90 |
ABIOMED -
| $ | 23,22 | 10/02 | 0,13% | 707.396 | 23,29 | 22,70 | 23,00 | 23,19 |
Abraxas Petroleum -
| $ | 3,72 | 10/02 | -4,62% | 1.240.870 | 3,86 | 3,69 | 3,82 | 3,90 |
Acacia Research-Ac -
| $ | 40,55 | 10/02 | -1,10% | 295.537 | 40,62 | 39,78 | 40,32 | 41,00 |
Acadia Healthcare -
| $ | 13,19 | 10/02 | -0,83% | 77.330 | 13,44 | 13,00 | 13,32 | 13,30 |
ACADIA Pharmaceuti -
| $ | 1,80 | 10/02 | -0,55% | 429.219 | 1,81 | 1,77 | 1,78 | 1,81 |
Accelrys Inc -
| $ | 7,36 | 10/02 | -1,74% | 44.783 | 7,46 | 7,23 | 7,40 | 7,49 |
Access National Co -
| $ | 9,90 | 10/02 | -0,50% | 8.485 | 9,95 | 9,90 | 9,93 | 9,95 |
Accuray Inc -
| $ | 7,02 | 10/02 | -2,77% | 1.407.767 | 7,31 | 6,87 | 7,10 | 7,22 |
AcelRx Pharmaceuti -
| $ | 3,21 | 10/02 | -1,23% | 3.000 | 3,28 | 3,21 | 3,24 | 3,25 |
Aceto -
| $ | 7,70 | 10/02 | 2,12% | 248.755 | 7,77 | 7,50 | 7,60 | 7,54 |
Achillion Pharmace -
| $ | 9,90 | 10/02 | 4,49% | 1.505.281 | 10,20 | 9,32 | 9,47 | 9,47 |
ACI Worldwide Inc -
| $ | 35,47 | 10/02 | -1,61% | 1.613.624 | 36,73 | 35,46 | 36,00 | 36,05 |
Acme Packet Inc -
| $ | 32,54 | 10/02 | -1,45% | 2.878.226 | 33,74 | 32,34 | 33,04 | 33,02 |
ACNB Corp -
| $ | 14,41 | 10/02 | 0,90% | 1.200 | 14,42 | 14,13 | 14,42 | 14,28 |
Acorda Therapeutic -
| $ | 25,44 | 10/02 | -1,47% | 626.580 | 26,06 | 25,07 | 25,63 | 25,82 |
Acorn Energy Inc -
| $ | 7,80 | 10/02 | 3,04% | 110.173 | 7,85 | 7,39 | 7,73 | 7,57 |
Actions Semiconduc -
| $ | 1,83 | 10/02 | 2,81% | 63.639 | 1,83 | 1,77 | 1,77 | 1,78 |
Active Power -
| $ | 0,93 | 10/02 | -6,06% | 520.057 | 0,97 | 0,91 | 0,97 | 0,99 |
Activision Blizzar -
| $ | 12,33 | 10/02 | -2,65% | 23.188.303 | 12,73 | 12,28 | 12,63 | 12,66 |
Actuate Corporatio -
| $ | 6,08 | 10/02 | -2,25% | 101.597 | 6,21 | 6,06 | 6,16 | 6,22 |
Acura Pharmaceutic -
| $ | 3,24 | 10/02 | 0,00% | 67.875 | 3,38 | 3,24 | 3,25 | 3,24 |
Acxiom Corp -
| $ | 13,56 | 10/02 | -0,99% | 285.679 | 13,72 | 13,35 | 13,47 | 13,69 |
ADA-ES Inc -
| $ | 21,05 | 10/02 | -2,05% | 35.146 | 22,01 | 20,90 | 21,29 | 21,49 |
Adams Golf -
| $ | 8,09 | 10/02 | 0,00% | 10.705 | 8,10 | 7,89 | 7,89 | 8,09 |
Addus HomeCare Cor -
| $ | 3,75 | 10/02 | 3,02% | 4.064 | 3,75 | 3,66 | 3,70 | 3,64 |
ADDvantage Technol -
| $ | 2,25 | 10/02 | -1,11% | 6.076 | 2,28 | 2,21 | 2,26 | 2,28 |
Adept Technology -
| $ | 2,97 | 10/02 | -7,16% | 30.195 | 3,45 | 2,85 | 3,19 | 3,20 |
Adobe Systems -
| $ | 32,21 | 10/02 | -1,35% | 2.819.786 | 32,46 | 32,05 | 32,28 | 32,65 |
Adtran -
| $ | 37,11 | 10/02 | -1,04% | 537.921 | 37,29 | 36,88 | 37,18 | 37,50 |
Advanced Energy In -
| $ | 10,84 | 10/02 | 1,03% | 259.670 | 10,93 | 10,50 | 10,57 | 10,73 |
Advanced Lighting -
| $ | 0,88 | 10/02 | -5,27% | 17.950 | 0,95 | 0,88 | 0,92 | 0,93 |
Advent Software -
| $ | 27,23 | 10/02 | -1,59% | 54.945 | 27,49 | 27,21 | 27,26 | 27,67 |
Advisory Board Co -
| $ | 72,84 | 10/02 | -1,14% | 97.451 | 73,41 | 72,37 | 73,29 | 73,68 |
Advocat Inc -
| $ | 6,00 | 10/02 | 1,69% | 4.736 | 6,29 | 5,92 | 5,92 | 5,90 |
Aegerion Pharmaceu -
| $ | 16,51 | 10/02 | -1,96% | 32.359 | 16,83 | 16,40 | 16,68 | 16,84 |
Aegion Corp -
| $ | 18,38 | 10/02 | -2,55% | 286.695 | 18,53 | 17,99 | 18,53 | 18,86 |
Aehr Test Systems -
| $ | 0,78 | 10/02 | 0,52% | 2.450 | 0,86 | 0,78 | 0,82 | 0,78 |
AEP Industries -
| $ | 33,81 | 10/02 | 0,93% | 10.984 | 33,94 | 33,50 | 33,87 | 33,50 |
Aerovironment Inc -
| $ | 30,64 | 10/02 | -1,54% | 246.367 | 30,94 | 30,51 | 30,85 | 31,12 |
AEterna Zentaris -
| $ | 1,64 | 10/02 | -3,53% | 649.138 | 1,70 | 1,63 | 1,70 | 1,70 |
Aetrium Inc -
| $ | 0,85 | 10/02 | -2,38% | 30.017 | 0,88 | 0,81 | 0,86 | 0,87 |
AFC Enterprises -
| $ | 16,90 | 10/02 | -1,74% | 164.264 | 17,21 | 16,67 | 17,00 | 17,20 |
Affirmative Insura -
| $ | 0,99 | 10/02 | -0,90% | 1.190 | 1,00 | 0,88 | 0,98 | 1,00 |
Affymax Inc -
| $ | 10,47 | 10/02 | -0,57% | 945.852 | 10,83 | 10,43 | 10,82 | 10,53 |
Affymetrix -
| $ | 4,65 | 10/02 | -2,52% | 640.228 | 4,70 | 4,61 | 4,70 | 4,77 |
Agenus Inc -
| $ | 3,49 | 10/02 | -4,90% | 160.457 | 3,67 | 3,45 | 3,67 | 3,67 |
Agilysys -
| $ | 7,15 | 10/02 | -3,51% | 353.959 | 7,32 | 6,97 | 7,01 | 7,41 |
Air Methods -
| $ | 87,47 | 10/02 | -1,13% | 47.202 | 88,88 | 86,93 | 88,01 | 88,47 |
Air T -
| $ | 9,14 | 10/02 | 1,67% | 7.334 | 9,31 | 8,85 | 8,85 | 8,99 |
Air Transport Serv -
| $ | 5,87 | 10/02 | -2,09% | 308.351 | 6,01 | 5,81 | 5,92 | 5,99 |
AirMedia Group Inc -
| $ | 2,95 | 10/02 | -1,34% | 109.236 | 3,05 | 2,92 | 3,00 | 2,99 |
Aixtron SE -
| $ | 15,40 | 10/02 | -1,28% | 221.189 | 15,53 | 15,35 | 15,52 | 15,60 |
Akamai Technologie -
| $ | 38,43 | 10/02 | 0,97% | 6.810.524 | 38,78 | 37,52 | 37,60 | 38,06 |
Akorn Inc -
| $ | 12,48 | 10/02 | 4,35% | 2.673.145 | 12,50 | 12,03 | 12,38 | 11,96 |
Alaska Communicati -
| $ | 2,81 | 10/02 | -0,71% | 362.277 | 2,86 | 2,79 | 2,80 | 2,83 |
Albany Molecular R -
| $ | 2,97 | 10/02 | -0,67% | 55.937 | 3,04 | 2,90 | 2,98 | 2,99 |
Alexion Pharmaceut -
| $ | 83,45 | 10/02 | 3,77% | 2.100.704 | 83,88 | 81,07 | 81,39 | 80,41 |
Alexza Pharmaceuti -
| $ | 0,73 | 10/02 | 5,84% | 146.256 | 0,74 | 0,68 | 0,68 | 0,69 |
Alico -
| $ | 23,20 | 10/02 | -2,64% | 2.076 | 23,50 | 23,14 | 22,61 | 23,83 |
Align Technology -
| $ | 26,02 | 10/02 | -0,15% | 369.922 | 26,16 | 25,17 | 25,70 | 26,06 |
Alimera Sciences I -
| $ | 1,65 | 10/02 | -3,51% | 76.020 | 1,75 | 1,62 | 1,74 | 1,71 |
Alkermes -
| $ | 17,98 | 10/02 | -2,65% | 801.264 | 18,33 | 17,90 | 18,33 | 18,47 |
Allegiant Travel C -
| $ | 53,73 | 10/02 | -0,59% | 54.502 | 53,97 | 53,13 | 53,48 | 54,05 |
Alliance Bancorp I -
| $ | 11,19 | 10/02 | -0,62% | 1 | 11,19 | 11,19 | 11,19 | 11,26 |
Alliance Bankshare -
| $ | 3,48 | 09/02 | 0,00% | 1.800 | 0,000 | 0,000 | 0,000 | 3,48 |
Alliance Fiber Opt -
| $ | 9,06 | 10/02 | -1,94% | 11.062 | 9,12 | 8,95 | 9,02 | 9,24 |
Alliance Financial -
| $ | 31,06 | 10/02 | -0,10% | 9.021 | 31,33 | 30,94 | 31,01 | 31,09 |
Alliance Holdings -
| $ | 51,13 | 10/02 | -1,37% | 48.879 | 51,87 | 50,82 | 51,22 | 51,84 |
Alliance Resource -
| $ | 73,06 | 10/02 | -1,66% | 72.461 | 74,19 | 72,75 | 73,85 | 74,29 |
Allied Healthcare -
| $ | 3,38 | 10/02 | -1,82% | 1.007 | 3,42 | 3,31 | 3,42 | 3,44 |
Allied Motion Tech -
| $ | 6,05 | 10/02 | 0,33% | 2.215 | 6,05 | 6,02 | 6,02 | 6,03 |
Allos Therapeutics -
| $ | 1,70 | 10/02 | -3,41% | 227.620 | 1,75 | 1,68 | 1,75 | 1,76 |
Allot Communicatio -
| $ | 16,13 | 10/02 | -4,10% | 337.316 | 16,59 | 15,98 | 16,59 | 16,82 |
Allscripts Healthc -
| $ | 20,28 | 10/02 | -1,65% | 2.372.592 | 20,49 | 20,18 | 20,49 | 20,62 |
Almost Family -
| $ | 19,50 | 10/02 | -3,03% | 65.129 | 19,94 | 19,45 | 19,79 | 20,11 |
Alnylam Pharmaceut -
| $ | 12,15 | 10/02 | -6,90% | 724.364 | 12,79 | 11,72 | 12,60 | 13,05 |
Alpha & Omega Semi -
| $ | 9,95 | 10/02 | -0,40% | 79.345 | 10,19 | 9,88 | 9,90 | 9,99 |
Alphatec Holdings -
| $ | 1,98 | 10/02 | -1,00% | 168.275 | 1,99 | 1,70 | 1,94 | 2,00 |
Altair Nanotechnol -
| $ | 0,72 | 10/02 | -5,50% | 107.782 | 0,76 | 0,70 | 0,76 | 0,76 |
Altera Corp. -
| $ | 40,10 | 10/02 | -2,39% | 2.746.880 | 40,82 | 39,83 | 40,68 | 41,08 |
Alterra Capital Ho -
| $ | 23,95 | 10/02 | -1,56% | 375.309 | 24,03 | 22,88 | 23,76 | 24,33 |
Altisource Portfol -
| $ | 50,50 | 10/02 | -5,02% | 192.197 | 54,01 | 50,27 | 53,10 | 53,17 |
Alto Palermo S.A. -
| $ | 16,12 | 10/02 | -1,62% | 641 | 16,13 | 16,12 | 16,13 | 16,39 |
Altra Holdings Inc -
| $ | 21,59 | 10/02 | -1,55% | 93.377 | 21,87 | 21,37 | 21,54 | 21,93 |
Alvarion Ltd -
| $ | 1,24 | 10/02 | 4,20% | 878.768 | 1,34 | 1,18 | 1,20 | 1,19 |
AMAG Pharmaceutica -
| $ | 15,85 | 10/02 | -2,28% | 70.256 | 16,31 | 15,80 | 16,09 | 16,22 |
