"ticker","name","last","date","20-relstr","20-bbands upper","20-bbands lower"

"BOCH","Bank Of Commerce Holdings [Ca]","4.39","08/05/2010","41.72","4.65","4.48","4.32"

"BOE","Blackrock Global","18.43","08/05/2010","67.19","18.59","17.43","16.27"

"BOFI","Bofi Holding Inc.","15.04","08/05/2010","50.85","16.47","14.57","12.67"

"BOH","Bank Of Hawaii Corporation","50.43","08/05/2010","54.64","51.13","49.71","48.29"

"BOKF","Bok Financial Corporation","48.89","08/05/2010","48.08","50.85","48.81","46.78"

"BOLT","Bolt Technology Corporation","9.97","08/05/2010","61.35","10.03","9.31","8.59"

"BOM","DB Base Metals Dble Shrt Etn","16.35","08/05/2010","36.00","23.07","19.17","15.27"

"BONT","The Bon-Ton Stores Inc.","9.13","08/05/2010","44.61","10.39","8.99","7.60"

"BOOM","Dynamic Materials Corporation","14.51","08/05/2010","39.97","17.17","15.80","14.43"

"BOOT","Lacrosse Footwear Inc.","14.67","08/05/2010","32.64","20.13","16.74","13.34"

"BORN","China New Borun Corporation","7.05","08/05/2010","60.28","7.01","5.77","4.52"

"BP","Bp P.L.C.","40.68","08/05/2010","59.25","40.86","37.45","34.04"

"BPAX","Biosante Pharmaceuticals Inc.","1.60","08/05/2010","43.62","1.72","1.65","1.57"

"BPFH","Boston Private Financial Holding","6.49","08/05/2010","46.05","7.26","6.81","6.36"

"BPHX","Bluephoenix Solutions Ltd.","1.81","08/05/2010","66.59","1.76","1.54","1.31"

"BPI","Bridgepoint Education","15.81","08/05/2010","38.54","19.73","17.18","14.64"

"BPK","Blackrock Municipal 2018 Term Tr","16.20","08/05/2010","52.71","16.58","16.26","15.95"

"BPL","Buckeye Partners L.P.","65.46","08/05/2010","68.82","65.39","62.52","59.65"

"BPO","Brookfield Properties Corporatio","14.53","08/05/2010","47.74","15.89","14.81","13.74"

"BPOP","Popular Inc.","2.70","08/05/2010","46.27","2.97","2.76","2.55"

"BPOPM","Popular Inc.","17.97","08/05/2010","51.57","19.18","17.47","15.77"

"BPOPN","Popular Inc","18.75","08/05/2010","53.21","19.52","18.20","16.88"

"BPP","Blackrock Preferred Oopportunity","10.85","08/05/2010","61.29","11.00","10.62","10.25"

"BPS","Blackrock Pennsylvania Strategic","13.85","08/05/2010","56.98","13.93","13.75","13.57"

"BPT","Bp Prudhoe Bay Royalty Trust","95.53","08/05/2010","55.98","97.00","93.76","90.53"

"BPZ","Bpz Resources Inc","4.60","08/05/2010","53.47","5.02","3.98","2.94"

"BQH","Blackrock New York Municipal Bon","15.36","08/05/2010","50.37","15.56","15.42","15.28"

"BQI","Oilsands Quest Inc","0.57","08/05/2010","42.20","0.64","0.58","0.53"

"BQI.A","Oilsands Quest Inc","0.10","08/05/2010","42.05","0.15","0.11","0.07"

"BQR","Blackrock Ecosolutions Investmen","10.38","08/05/2010","61.61","10.57","9.93","9.28"

"BQY","S&P Quality Rankings Glbl Equ Mn","12.40","08/05/2010","68.60","12.36","11.71","11.06"

"BR","Broadridge Financial Solutions","20.24","08/05/2010","49.22","20.97","20.52","20.07"

"BRAF","Global X Brazil Financials Etf","15.68","08/05/2010","0.00","0.00","0.00","0.00"

"BRAQ","Global X/Interbolsa Ftse Etf","17.06","08/05/2010","66.23","17.26","16.38","15.50"

"BRAZ","Global X Brazil Mid Cap","16.68","08/05/2010","61.46","16.95","15.92","14.88"

"BRC","Brady Corporation","28.49","08/05/2010","56.48","29.41","26.87","24.34"

"BRCD","Brocade Communications Systems","5.29","08/05/2010","51.82","5.28","5.09","4.91"

"BRCM","Broadcom Corporation","36.85","08/05/2010","54.48","37.94","36.89","35.84"

"BRD","Braskem Sa","1.24","08/05/2010","49.18","1.26","1.21","1.16"

"BRE","Bre Properties Inc.","41.84","08/05/2010","56.47","43.72","40.06","36.40"

"BRE-C","Bre Pptys Inc Pfd","24.05","08/05/2010","65.45","23.98","23.31","22.63"

"BRF","Vectors Brazil Small-Cap","50.56","08/05/2010","66.54","50.99","47.84","44.69"

"BRFS","Brf-Brasil Foods S.A.","13.83","08/05/2010","50.12","14.45","13.94","13.42"

"BRID","Bridgford Foods Corporation","15.14","08/05/2010","53.78","16.32","14.39","12.46"

"BRIL","Bric Bull 2X Shares","37.50","08/05/2010","60.55","38.15","34.32","30.48"

"BRK.A","Berkshire Hath Hld A","121385.00","08/05/2010","58.37","121161.20","118153.09","115144.99"

"BRK.B","Berkshire Hath Hld B","80.83","08/05/2010","58.19","80.76","78.78","76.79"

"BRKL","Brookline Bancorp Inc.","9.44","08/05/2010","48.09","9.97","9.49","9.01"

"BRKR","Bruker Corporation","13.52","08/05/2010","59.76","13.90","12.02","10.14"

"BRKS","Brooks Automation Inc.","8.16","08/05/2010","50.67","8.86","8.15","7.45"

"BRLI","Bio-Reference Laboratories Inc.","21.65","08/05/2010","49.85","21.96","21.26","20.57"

"BRN","Barnwell Industries Inc.","3.20","08/05/2010","53.93","3.07","2.90","2.74"

"BRNC","Bronco Drilling Company Inc.","3.93","08/05/2010","52.91","4.05","3.75","3.45"

"BRO","Brown & Brown Inc.","20.08","08/05/2010","54.39","20.47","19.78","19.10"

"BRS","Bristow Group Inc","33.95","08/05/2010","56.81","34.56","32.70","30.84"

"BRT","Brt Realty Trust","5.25","08/05/2010","43.17","5.52","5.32","5.13"

"BRXX","Egshares Brazil Infrastructure","21.94","08/05/2010","64.31","22.05","20.83","19.61"

"BRY","Berry Petroleum Company","31.57","08/05/2010","58.60","32.33","28.88","25.42"

"BSBR","Banco Santander Brasil Sa","13.21","08/05/2010","61.85","13.70","12.70","11.70"

"BSC","Bg Small Cap Etn","11.08","08/05/2010","50.00","11.58","10.90","10.22"

"BSCB","Claymore Bulletshares 2011 Corp","20.19","08/05/2010","57.53","20.20","20.17","20.14"

"BSCC","Claymore Bulletshares 2012 Cb E","20.55","08/05/2010","68.35","20.60","20.43","20.26"

"BSCD","Claymore Bulletshares 2013 Corp","20.75","08/05/2010","74.72","20.83","20.60","20.37"

"BSCE","Claymore Bulletshares 2014 Corp","20.75","08/05/2010","70.27","20.88","20.64","20.40"

"BSCF","Claymore Bulletshares 2015 Corp","20.91","08/05/2010","73.37","21.01","20.70","20.40"

"BSCG","Claymore Bulletshares 2016 Corp","20.89","08/05/2010","70.50","21.00","20.68","20.36"

"BSCH","Claymore Bulletshares 2017 Corp","21.07","08/05/2010","69.63","21.17","20.88","20.59"

"BSD","Blackrock Strategic Municipal Tr","13.24","08/05/2010","60.40","13.24","13.09","12.93"

"BSDM","Bsd Medical Corporation","1.07","08/05/2010","43.55","1.20","1.06","0.91"

"BSE","Blackrock New York Insured Munic","14.75","08/05/2010","67.48","14.73","14.44","14.14"

"BSET","Bassett Furniture Industries In","4.96","08/05/2010","55.07","4.98","4.60","4.22"

"BSFT","Broadsoft Inc.","8.56","08/05/2010","51.86","8.77","8.63","8.49"

"BSI","Blue Square - Israel Ltd.","11.62","08/05/2010","54.25","11.81","11.04","10.27"

"BSL","Blackstone Gso Senior Floating R","19.30","08/05/2010","48.73","19.49","19.00","18.52"

"BSMD","Biosphere Medical Inc.","4.37","08/05/2010","62.65","4.38","4.35","4.31"

"BSP","American Strategic Income Portfo","10.39","08/05/2010","51.20","10.55","10.39","10.23"

"BSPM","Biostar Pharmaceuticals Inc.","2.60","08/05/2010","41.87","2.77","2.63","2.50"

"BSQR","Bsquare Corporation","3.23","08/05/2010","61.99","3.41","3.02","2.64"

"BSRR","Sierra Bancorp","11.77","08/05/2010","48.85","12.40","11.76","11.12"

"BSTC","Biospecifics Technologies Corp","24.25","08/05/2010","60.33","25.22","21.64","18.05"

"BSV","Short-Term Bond","81.36","08/05/2010","63.77","81.46","81.14","80.83"

"BSX","Boston Scientific Corporation","5.69","08/05/2010","41.89","6.67","6.02","5.37"

"BT","Bt Group Plc","23.04","08/05/2010","64.56","23.21","21.80","20.39"

"BTA","Blackrock Long-Term Municipal Ad","11.50","08/05/2010","69.34","11.51","11.22","10.93"

"BTC","Community Bankers Trust Corporat","1.70","08/05/2010","31.74","2.15","1.91","1.67"

"BTE","Baytex Energy Trust","32.85","08/05/2010","54.51","33.71","32.29","30.88"

"BTF","Boulder Total Return Fund Inc.","14.18","08/05/2010","57.97","14.35","13.88","13.42"

"BTFG","Banctrust Financial Group Inc.","3.56","08/05/2010","47.86","3.67","3.32","2.98"

"BTH","Blyth Inc.","40.94","08/05/2010","54.55","42.26","38.38","34.49"

"BTI","British American Tobacco Industr","70.80","08/05/2010","61.27","71.74","69.28","66.83"

"BTI.W","British American Tobacco Plc [W]","4.05","08/05/2010","51.75","4.36","3.57","2.77"

"BTIM","Biotime Inc.","5.91","08/05/2010","51.21","6.29","5.44","4.58"

"BTM","Brasil Telecom Participacoes S.A","19.27","08/05/2010","43.99","21.36","20.24","19.11"

"BTM.C","Brasil Telecom Participacoes S.A","8.60","08/05/2010","43.50","9.29","8.94","8.60"

"BTN","Ballantyne Strong Inc","8.32","08/05/2010","56.56","8.35","7.89","7.43"

"BTO","John Hancock Bank And Thrift Fun","15.46","08/05/2010","52.18","16.00","15.20","14.40"

"BTU","Peabody Energy Corporation","48.47","08/05/2010","64.81","48.64","44.64","40.63"

"BTUI","Btu International Inc.","5.69","08/05/2010","54.22","5.56","5.33","5.11"

"BTZ","Blackrock Preferred","12.63","08/05/2010","66.35","12.76","12.23","11.69"

"BUCY","Bucyrus International Inc.","63.32","08/05/2010","63.81","66.28","57.84","49.39"

"BUD","Anheuser-Busch Inbev Sa","53.86","08/05/2010","55.72","55.43","53.75","52.07"

"BUSE","First Busey Corporation","4.62","08/05/2010","50.01","4.90","4.67","4.44"

"BVF","Biovail Corporation","22.64","08/05/2010","73.38","23.42","20.99","18.56"

"BVN","Compania Mina Buenaventura S.A.","36.27","08/05/2010","43.11","40.61","38.40","36.20"

"BVSN","Broadvision Inc.","10.65","08/05/2010","33.94","12.10","11.33","10.56"

"BVX","Bovie Medical Corporation","2.86","08/05/2010","49.49","3.09","2.51","1.94"

"BW","Brush Engineered Materials Inc.","23.87","08/05/2010","55.11","25.01","22.02","19.03"

"BWA","Borgwarner Inc.","46.94","08/05/2010","64.50","46.56","42.69","38.81"

"BWC","The Babcock & Wilcox Co.","24.68","08/05/2010","0.00","0.00","0.00","0.00"

"BWEN","Broadwind Energy Inc.","2.86","08/05/2010","47.52","3.31","3.03","2.75"

"BWF","Wells Fargo & Company","26.38","08/05/2010","60.33","26.57","26.12","25.67"

"BWINB","Baldwin & Lyons Inc.","23.31","08/05/2010","52.76","24.33","22.69","21.05"

"BWLD","Buffalo Wild Wings Inc.","42.01","08/05/2010","57.79","44.05","40.89","37.73"

"BWN","Morgan Stanley","7.10","08/05/2010","49.26","7.87","7.23","6.59"

"BWP","Boardwalk Pipeline Partners L.P.","30.83","08/05/2010","52.94","32.39","31.27","30.15"

"BWR","Merrill Lynch & Co. Inc.","6.49","08/05/2010","49.38","6.78","6.43","6.09"

"BWS","Brown Shoe Company Inc.","14.67","08/05/2010","46.25","15.04","14.58","14.12"

"BWX","SPDR Intl Treasury Bond","58.15","08/05/2010","74.10","58.14","56.17","54.20"

"BWZ","SPDR S/T Intl Treasury Bond","35.65","08/05/2010","65.72","35.91","34.99","34.07"

"BX","The Blackstone Group L.P.","11.51","08/05/2010","56.56","12.03","10.89","9.75"

"BXC","Bluelinx Holdings Inc.","3.59","08/05/2010","54.57","4.24","3.28","2.33"

"BXDB","Short B Lvgd Inv S&P 500 Tr Etn","97.01","08/05/2010","43.63","102.98","99.56","96.14"

"BXDC","Short C Lvgd Inv S&P 500 Tr Etn","62.71","08/05/2010","43.22","70.72","66.18","61.64"

"BXDD","Short D Lvgd Inv S&P 500 Tr Etn","45.50","08/05/2010","42.57","54.63","49.54","44.44"

"BXG","Bluegreen Corporation","3.00","08/05/2010","43.74","3.11","2.90","2.70"

"BXP","Boston Properties Inc.","84.89","08/05/2010","61.97","86.30","79.41","72.52"

"BXS","Bancorpsouth Inc.","14.64","08/05/2010","33.16","19.53","16.01","12.49"

"BXS-A","Bancorpsouth Cp Tr I","25.87","08/05/2010","48.21","26.36","25.84","25.32"

"BXU","Ml 8% Misrn Cboe Bw","5.96","08/05/2010","41.98","6.66","6.27","5.88"

"BXUB","Long B Leveraged S&P 500 Tr Etn","53.38","08/05/2010","57.02","54.63","49.56","44.49"

"BXUC","Long C Leveraged S&P 500 Tr Etn","104.95","08/05/2010","57.88","106.35","99.62","92.89"

"BYD","Boyd Gaming Corporation","8.10","08/05/2010","41.94","9.10","8.33","7.57"

"BYI","Bally Technologies Inc.","32.78","08/05/2010","43.50","34.82","33.06","31.29"

"BYM","Blackrock Insured Municipal Inco","15.26","08/05/2010","72.19","15.20","14.77","14.35"

"BZ","Boise Inc","6.10","08/05/2010","54.24","6.21","5.83","5.45"

"BZ.W","Boise Inc Wt 6/18/11","0.50","08/05/2010","51.77","0.54","0.46","0.39"

"BZC","Breeze-Eastern Corpo","6.45","08/05/2010","57.62","6.53","6.06","5.59"

"BZF","Wisdomtree Dreyfus Brazilian Rea","27.55","08/05/2010","59.30","27.61","27.29","26.96"

"BZH","Beazer Homes Usa Inc.","4.12","08/05/2010","49.95","4.51","3.96","3.40"

"BZM","Blackrock Maryland Municipal Bon","16.10","08/05/2010","57.57","16.14","15.84","15.53"

"BZQ","Ultrashort Msci Brazil","20.16","08/05/2010","37.71","25.57","22.43","19.29"

"BZU","Beazer Homes Usa Inc.","19.50","08/05/2010","48.29","20.81","18.83","16.85"

"C","Citigroup Inc.","4.10","08/05/2010","52.22","4.26","4.09","3.92"

"C-E","Cg Cp Xvii 6.35 Trup","22.83","08/05/2010","83.56","22.83","21.26","19.69"

"C-F","Citigrp Cap Xix Pfd","24.60","08/05/2010","74.50","24.65","23.63","22.62"

"C-G","Citigroup Cap Xx","25.18","08/05/2010","60.38","25.37","24.95","24.54"

"C-H","Citigroup Inc","121.88","08/05/2010","52.56","125.43","121.52","117.60"

"C-J","Citigroup Capital Xii","26.25","08/05/2010","62.46","26.52","25.97","25.42"

"C-M","Citigroup Pfd F","23.00","08/05/2010","69.63","23.62","21.39","19.16"

"C-O","Citigrp 6.875% Encha","24.05","08/05/2010","80.15","24.08","22.67","21.25"

"C-P","Citigroup Pfd Ser Aa","23.20","08/05/2010","77.66","23.36","21.02","18.68"

"C-Q","Citigrp Cap Vi Trups","22.57","08/05/2010","84.43","22.58","20.94","19.31"

"C-R","Citigroup Cap X","22.67","08/05/2010","85.16","22.75","21.07","19.39"

"C-S","Citigroup Cap Ix 6.0","22.85","08/05/2010","84.77","23.03","21.24","19.46"

"C-U","Citigroup Capital Xv","23.25","08/05/2010","86.17","23.36","21.81","20.26"

"C-V","Citigroup Cap Vii","24.70","08/05/2010","75.80","24.93","23.80","22.66"

"C-W","Citigroup Inc. 6.45%","23.17","08/05/2010","79.75","23.07","21.53","19.99"

"C-Z","Citigroup Cap ViII","24.33","08/05/2010","75.99","24.26","23.16","22.05"

"CA","Ca Inc.","19.79","08/05/2010","51.99","20.06","19.37","18.68"

"CAAS","China Automotive Systems Inc.","19.80","08/05/2010","55.83","20.00","18.24","16.47"

"CAB","Cabela'S Inc","15.81","08/05/2010","51.04","16.95","15.42","13.88"

"CABL","China Cablecom Holdings Ltd.","0.59","08/05/2010","38.78","0.76","0.65","0.53"

"CAC","Camden National Corporation","31.55","08/05/2010","56.88","32.85","29.70","26.55"

"CACB","Cascade Bancorp","0.54","08/05/2010","53.52","0.53","0.47","0.41"

"CACC","Credit Acceptance Corporation","56.05","08/05/2010","62.93","57.54","52.01","46.49"

"CACH","Cache Inc.","5.69","08/05/2010","53.45","5.82","5.23","4.63"

"CACI","Caci International Inc.","48.17","08/05/2010","61.56","49.49","45.83","42.16"

"CADC","China Advanced Construction Mate","3.91","08/05/2010","53.33","4.08","3.68","3.27"

"CADE","Cadence Financial Corporation","1.66","08/05/2010","53.36","1.72","1.53","1.33"

"CADX","Cadence Pharmaceuticals Inc.","7.78","08/05/2010","57.68","8.00","7.28","6.56"

"CAE","Cae Inc","9.90","08/05/2010","61.28","9.80","9.48","9.16"

"CAEI","China Architectural Engineering","0.67","08/05/2010","33.73","0.90","0.80","0.71"

"CAF","Morgan Stanley China A Share Fun","29.65","08/05/2010","62.96","30.75","28.35","25.94"

"CAG","Conagra Foods Inc.","22.72","08/05/2010","35.74","24.49","23.70","22.91"

"CAGC","China Agritech Inc.","14.02","08/05/2010","58.00","13.90","11.91","9.92"

"CAH","Cardinal Health Inc.","32.93","08/05/2010","43.34","36.26","33.98","31.70"

"CAJ","Canon Inc.","43.08","08/05/2010","58.56","44.77","40.71","36.65"

"CAK","Camac Energy Inc.","3.78","08/05/2010","49.92","4.06","3.67","3.28"

"CAKE","The Cheesecake Factory Incorpora","23.44","08/05/2010","45.61","25.75","24.35","22.95"

"CAL","Continental Airlines Inc.","23.55","08/05/2010","50.41","26.00","24.11","22.22"

"CALD","Callidus Software Inc.","3.67","08/05/2010","61.92","3.71","3.28","2.85"

"CALI","China Auto Logistics Inc.","3.06","08/05/2010","44.89","3.17","3.03","2.90"

"CALL","Vocaltec Communications Ltd.","18.57","08/05/2010","0.00","0.00","0.00","0.00"

"CALM","Cal-Maine Foods Inc.","30.29","08/05/2010","42.03","33.53","31.32","29.11"

"CALP","Caliper Life Sciences Inc","3.87","08/05/2010","44.54","4.48","4.03","3.57"

"CALX","Calix Inc","10.70","08/05/2010","45.52","12.22","11.03","9.84"

"CAM","Cameron International Corporatio","39.49","08/05/2010","57.83","41.44","37.58","33.73"

"CAMP","Calamp Corp.","2.39","08/05/2010","52.15","2.53","2.38","2.24"

"CAMT","Camtek Ltd.","2.59","08/05/2010","52.97","2.79","2.45","2.12"

"CAP","Cai International Inc.","14.47","08/05/2010","58.80","14.04","12.91","11.79"

"CAPS","Capstone Therapeutics Corp","0.86","08/05/2010","63.52","0.88","0.76","0.64"

"CAR","Avis Budget Group Inc.","10.92","08/05/2010","48.69","12.58","10.96","9.34"

"CART","Carolina Trust Bank","4.90","08/05/2010","51.50","5.00","4.61","4.22"

"CAS","Castle [A.M.] & Co.","14.41","08/05/2010","48.67","15.87","15.04","14.22"

"CASB","Cascade Financial Corp.","0.49","08/05/2010","39.79","0.59","0.45","0.31"

"CASC","Cascade Corporation","38.67","08/05/2010","52.81","42.22","37.44","32.65"

"CASH","Meta Financial Group Inc","33.83","08/05/2010","61.41","34.24","31.21","28.17"

"CASM","Cas Medical Systems Inc.","2.13","08/05/2010","57.52","2.23","2.10","1.98"

"CASS","Cass Information Systems Inc","34.04","08/05/2010","53.16","35.45","33.78","32.11"

"CAST","Chinacast Education Corporation","7.00","08/05/2010","60.19","7.38","6.54","5.70"

"CASY","Caseys General Stores Inc.","38.36","08/05/2010","68.64","38.83","36.79","34.74"

"CAT","Caterpillar Inc.","71.96","08/05/2010","64.53","72.61","67.84","63.07"

"CATM","Cardtronics Inc.","14.84","08/05/2010","65.55","13.81","12.71","11.62"

"CATO","Cato Corporation","23.57","08/05/2010","52.29","24.38","23.19","22.01"

"CATY","Cathay General Bancorp","11.83","08/05/2010","53.43","12.42","11.51","10.60"

"CAVM","Cavium Networks Inc.","27.08","08/05/2010","46.92","30.66","28.49","26.33"

"CAVO","Cavico Corp.","2.76","08/05/2010","25.81","4.04","3.34","2.65"

"CAW","Cca Industries Inc.","5.48","08/05/2010","54.53","5.57","5.28","5.00"

"CB","Chubb Corporation","53.58","08/05/2010","57.86","53.67","52.55","51.44"

"CBAK","China Bak Battery Inc.","1.69","08/05/2010","52.23","1.64","1.52","1.40"

"CBAN","Colony Bankcorp Inc.","5.25","08/05/2010","35.53","7.00","6.16","5.33"

"CBB","Cincinnati Bell Inc","2.97","08/05/2010","45.98","3.05","2.98","2.91"

"CBB-B","Cincinnati Bell Pr B","38.37","08/05/2010","49.83","39.09","38.43","37.78"

"CBC","Capitol Bancorp Ltd.","1.37","08/05/2010","43.33","1.53","1.41","1.30"

"CBC-A","Capitol Trust I Pfd","1.73","08/05/2010","42.80","2.11","1.89","1.67"

"CBD","Companhia Brasileira De Distribu","64.56","08/05/2010","41.31","75.87","70.06","64.26"

"CBE","Cooper Industries Plc.","46.55","08/05/2010","51.49","47.05","45.83","44.61"

"CBEH","China Integrated Energy Inc","9.27","08/05/2010","59.25","9.19","8.12","7.04"

"CBEY","Cbeyond Inc.","14.04","08/05/2010","46.67","15.48","14.53","13.58"

"CBG","Cb Richard Ellis Group Inc","16.94","08/05/2010","61.92","17.92","15.21","12.50"

"CBI","Chicago Bridge & Iron Company N.","22.81","08/05/2010","61.86","23.75","20.74","17.73"

"CBIN","Community Bank Shares Of Indiana","8.50","08/05/2010","49.93","8.83","8.43","8.02"

"CBK","Christopher & Banks Corporation","7.21","08/05/2010","48.06","7.67","7.06","6.46"

"CBKN","Capital Bank Corporation","2.28","08/05/2010","31.53","3.93","3.12","2.31"

"CBL","Cbl & Associates Properties Inc","13.40","08/05/2010","49.60","14.92","13.24","11.56"

"CBL-C","Cbl & Associates Properties In","23.82","08/05/2010","73.46","23.90","22.93","21.95"

"CBL-D","Cbl Pfd D","23.14","08/05/2010","77.01","23.03","21.94","20.85"

"CBLI","Cleveland Biolabs Inc.","3.66","08/05/2010","54.64","3.87","3.50","3.13"

"CBM","Cambrex Corporation","3.97","08/05/2010","61.40","3.96","3.42","2.88"

"CBMX","Combimatrix Corporation","2.80","08/05/2010","52.09","2.99","2.62","2.25"

"CBNJ","Cape Bancorp Inc.","7.62","08/05/2010","54.28","7.80","7.45","7.10"

"CBNK","Chicopee Bancorp Inc.","11.20","08/05/2010","47.41","11.43","11.11","10.80"

"CBOE","Cboe Holdings Inc","24.80","08/05/2010","32.96","28.36","26.94","25.53"

"CBOU","Caribou Coffee Company Inc.","9.64","08/05/2010","48.58","10.95","9.91","8.88"

"CBP","Renhuang Pharmaceutical Inc","2.05","08/05/2010","48.81","2.12","2.02","1.92"

"CBPO","China Biologic Products Inc.","13.36","08/05/2010","60.90","13.82","12.20","10.57"

"CBR","Ciber Inc.","3.50","08/05/2010","61.93","3.56","3.06","2.55"

"CBRL","Cracker Barrel Old Country Store","48.31","08/05/2010","49.36","50.27","48.56","46.84"

"CBRX","Columbia Laboratories Inc.","0.93","08/05/2010","43.08","1.00","0.95","0.91"

"CBS","Cbs Corporation","15.53","08/05/2010","58.78","15.63","14.50","13.38"

"CBS.A","Cbs Corp Cl A","15.52","08/05/2010","58.88","15.64","14.51","13.38"

"CBSH","Commerce Bancshares Inc.","39.65","08/05/2010","58.50","40.32","38.45","36.58"

"CBST","Cubist Pharmaceuticals Inc.","22.46","08/05/2010","57.57","22.63","21.69","20.75"

"CBT","Cabot Corporation","30.05","08/05/2010","60.77","31.05","27.56","24.06"

"CBU","Community Bank System Inc.","25.13","08/05/2010","56.51","26.03","24.52","23.02"

"CBZ","Cbiz Inc.","6.36","08/05/2010","46.85","6.71","6.46","6.22"

"CCA","Mfs California Insured Municipal","12.45","08/05/2010","65.11","12.41","12.15","11.89"

"CCBD","Community Central Bank Corp.","1.32","08/05/2010","47.28","1.44","1.25","1.05"

"CCBG","Capital City Bank Group","13.03","08/05/2010","47.22","14.10","13.09","12.08"

"CCC","Calgon Carbon Corporation","12.37","08/05/2010","41.37","14.23","13.20","12.17"

"CCE","Coca-Cola Enterprises Inc.","29.14","08/05/2010","62.76","29.42","28.34","27.27"

"CCF","Chase Corporation","13.88","08/05/2010","57.47","14.30","13.95","13.61"

"CCH","Coca Cola Hellenic Bottling Co","24.97","08/05/2010","61.34","24.81","23.56","22.31"

"CCI","Crown Castle International Corpo","41.10","08/05/2010","62.62","41.29","38.82","36.34"

"CCIX","Coleman Cable Inc.","5.82","08/05/2010","56.80","5.96","5.19","4.42"

"CCJ","Cameco Corporation","26.58","08/05/2010","63.06","26.85","24.85","22.85"

"CCK","Crown Cork & Seal Company Inc.","28.40","08/05/2010","67.91","29.03","26.99","24.94"

"CCL","Carnival Corporation","35.84","08/05/2010","57.51","36.57","33.52","30.47"

"CCM","Concord Medical Services Holding","6.00","08/05/2010","53.79","5.98","5.71","5.44"

"CCME","China Mediaexpress Holdings Inc","10.16","08/05/2010","46.46","11.08","10.16","9.24"

"CCMP","Cabot Microelectronics Corporati","33.36","08/05/2010","44.19","35.58","33.76","31.94"

"CCNE","Cnb Financial Corporation","12.35","08/05/2010","54.23","12.76","11.50","10.23"

"CCO","Clear Channel Outdoor Holdings","11.64","08/05/2010","64.65","12.17","10.45","8.72"

"CCOI","Cogent Communications Group Inc","9.00","08/05/2010","60.12","9.15","8.26","7.36"

"CCRN","Cross Country Healthcare Inc.","8.56","08/05/2010","48.06","9.57","8.71","7.84"

"CCRT","Compucredit Holdings Corporation","5.23","08/05/2010","59.77","5.27","4.72","4.18"

"CCS","Comcast Corporation","25.13","08/05/2010","63.19","25.30","25.01","24.73"