10/12 -94 @ 3075 @ 2B vol.....
Symbol Last Trade Change Volume Day's Range 52-week Range P/E Paid Gain
NEWP Oct 12 127 -1/16 -0.05% 1,817,200 124 1/16 136 15/16 5 3/8 192 1/16 302.53 52.51 $14,153.10 +141.86%
EMLX Oct 12 115 +1 1/16 +0.93% 2,295,300 112 123 35 1/2 225 1/2 132.49 50.1 $12,980.00 +129.54%
BRCD Oct 12 229 +1/2 +0.22% 2,966,200 222 1/4 237 52 13/16 259 13/16 617.57 100.1 $12,890.00 +128.77%
AGIL Oct 12 67 1/8 -4 1/8 -5.79% 566,800 63 73 1/8 18 5/16 112 1/2 N/A 30.1 $12,218.25 +123.01%
BEAS Oct 12 74 -13/16 -1.09% 4,266,500 71 1/2 77 13/16 8 9/16 82 5/8 N/A 35.1 $11,086.50 +110.83%
JNPR Oct 12 199 39/64 -6 25/64 -3.10% 18,052,400 192 1/16 218 35 1/16 240 1471.43 95.11 $10,972.43 +109.87%
RIMM Oct 12 90 3/4 -5 1/16 -5.28% 1,603,800 87 99 7/8 23 1/4 175 3/4 1596.88 45.1 $10,134.30 +101.22%
NTAP Oct 12 113 13/16 -7 7/8 -6.47% 7,085,400 113 1/2 125 15 5/8 148 1/4 645.14 60.1 $8,916.28 +89.37%
ARBA Oct 12 110 3/8 -13/16 -0.73% 7,889,800 109 115 3/8 36 1/2 183 5/16 N/A 60.1 $8,345.65 +83.65%
SWCM Oct 12 124 13/16 -22 -14.99% 1,113,800 122 1/8 153 44 1/4 200 N/A 70.1 $7,769.18 +78.05%
SEBL Oct 12 92 1/8 +1/2 +0.55% 7,806,300 91 7/8 97 3/8 19 7/8 118 7/16 398.37 52.51 $7,526.85 +75.44%
MUSE Oct 12 149 1/2 -15 1/8 -9.19% 649,100 148 1/4 172 9/16 31 3/8 210 548.75 90.1 $6,415.20 +65.93%
PPRO Oct 12 58 3/16 -3 3/4 -6.05% 3,273,100 56 1/2 67 1/2 18 5/16 175 N/A 35.1 $6,579.94 +65.78%
AMCC Oct 12 164 -3 47/64 -2.23% 15,930,700 163 3/4 184 27 3/16 219 1/2 356.88 100.1 $6,390.00 +63.84%
CHKP Oct 12 131 1/16 -16 11/16 -11.29% 5,262,400 129 150 1/8 20 1/4 171 190.65 80.183 $6,359.94 +63.45%
ITWO Oct 12 160 15/16 -15 1/16 -8.56% 4,702,700 160 181 7/8 23 1/8 223 1/2 N/A 100.1 $6,083.75 +60.78%
TLGD Oct 12 112 1/2 -7 3/4 -6.44% 1,169,300 112 127 3/4 10 1/2 168 7/8 80.17 70.190 $6,008.02 +60.28%
SDLI Oct 12 277 1/2 -8 -2.80% 5,682,000 277 1/16 301 38 13/16 460 1/2 380.67 175.1 $5,836.80 +58.48%
NVDA Oct 12 62 5/8 -2 9/16 -3.93% 1,673,400 62 70 1/2 9 1/2 88 74.93 40.11 $5,606.23 +56.13%
TXCC Oct 12 53 3/16 -1 3/4 -3.19% 2,621,800 52 3/16 60 1/8 12 3/8 70 3/4 152.60 35.167 $5,135.84 +51.24%
MERQ Oct 12 119 15/16 -4 1/8 -3.32% 2,105,600 117 3/8 133 1/2 33 1/4 162 1/2 253.19 80.1 $4,979.69 +49.73%
EXTR Oct 12 104 3/4 +2 3/4 +2.70% 6,413,800 100 1/8 110 5/8 21 3/16 128 1/4 463.64 70.1 $4,920.30 +49.43%
VRSN Oct 12 147 1/2 -10 1/8 -6.42% 10,309,700 140 163 1/8 48 13/16 258 1/2 N/A 100.1 $4,740.00 +47.35%
RBAK Oct 12 102 11/16 -9 7/8 -8.77% 11,050,400 98 112 50 1/2 198 1/2 N/A 70.1 $4,627.43 +46.49%
EMC Oct 12 85 3/4 -3 3/8 -3.79% 13,243,600 85 1/8 92 30 104 15/16 156.36 60.1 $4,257.90 +42.68%
SCMR Oct 12 77 +4 5/16 +5.93% 14,552,600 73 11/16 84 1/4 47 1/4 199 1/2 660.80 56.1 $3,720.20 +37.25%
BRCM Oct 12 205 1/2 -6 1/16 -2.87% 6,419,200 201 1/16 223 1/2 54 1/4 274 3/4 315.76 150.1 $5,540.00 +36.91%
RATL Oct 12 54 11/16 -2 11/16 -4.68% 6,993,200 53 1/4 59 7/8 14 1/2 70 5/8 124.73 40.1268 $3,640.17 +36.29%
MCRL Oct 12 52 1/4 +1 1/4 +2.45% 1,145,300 50 3/4 54 3/4 20 1/2 78 5/8 48.11 40.116 $3,033.50 +30.25%
IWOV Oct 12 83 15/16 +4 5/8 +5.83% 1,597,900 77 86 3/8 18 3/8 136 15/16 N/A 65.1 $2,882.14 +28.94%
VTSS Oct 12 70 13/16 -5 5/16 -6.98% 7,368,600 69 9/16 81 5/16 34 115 11/16 131.04 55 $1,581.25 +28.75%
RMBS Oct 12 57 3/4 -2 1/16 -3.45% 3,296,300 57 1/2 64 1/2 15 1/2 127 N/A 45.1 $2,808.30 +28.05%
LLTC Oct 12 60 15/16 +1 3/8 +2.31% 3,503,400 57 1/16 62 1/2 27 5/8 74 3/4 67.68 50 $1,093.75 +21.88%
MRVC Oct 12 36 9/16 -6 13/16 -15.71% 4,537,600 36 7/16 46 3/8 9 5/16 97 7/16 N/A 30 $656.25 +21.88%
ARTG Oct 12 67 7/64 +3 27/64 +5.37% 1,224,800 64 68 3/4 17 9/16 126 7/8 N/A 55.1 $2,173.70 +21.80%
PHCM Oct 12 78 5/8 -12 15/16 -14.13% 5,373,400 77 1/8 95 50 208 N/A 65.1 $2,069.33 +20.78%
VRTS Oct 12 121 41/64 -16 27/64 -11.89% 10,449,700 119 5/8 140 3/16 35 1/4 174 N/A 101.1 $2,054.06 +20.32%
GSPN Oct 12 89 7/16 +3 7/8 +4.53% 1,948,500 85 1/2 94 3/16 16 5/16 167 N/A 75.1 $1,906.89 +19.09%
ADBE Oct 12 130 13/16 -19 7/8 -13.19% 3,507,200 129 1/4 151 1/2 53 7/16 170 3/16 63.31 110 $2,081.25 +18.92%
WFII Oct 12 55 7/8 -4 15/16 -8.12% 226,700 54 61 1/4 30 5/8 163 1/2 132.18 47.119 $875.60 +18.58%
GMST Oct 12 58 3/4 -3 9/16 -5.72% 7,583,100 52 1/2 64 5/8 33 1/2 107 7/16 159.78 50.1 $1,730.00 +17.27%
VSTR Oct 12 105 3/16 +1 3/4 +1.69% 3,475,500 103 7/8 109 66 7/8 161 N/A 90 $1,518.75 +16.88%
AVNX Oct 12 81 55/64 -6 33/64 -7.37% 1,121,600 80 9/16 93 3/4 47 3/8 273 1/2 N/A 70.1 $1,175.94 +16.78%
SUNW Oct 12 97 15/16 -3 15/16 -3.87% 32,751,300 97 1/4 105 43 3/4 129 5/16 92.61 85 $1,293.75 +15.22%
NT Oct 12 59 7/8 -1 1/16 -1.74% 19,441,000 59 3/16 64 24 3/4 89 N/A 52 $787.50 +15.14%
MXIM Oct 12 67 7/16 +1/4 +0.37% 3,766,500 65 7/8 71 5/8 31 90 1/8 76.28 60 $743.75 +12.40%
CMVT Oct 12 89 1/8 -3 7/8 -4.17% 2,981,400 88 15/16 97 3/4 45 5/8 123 7/8 77.50 80 $912.50 +11.41%
CMRC Oct 12 54 1/2 -6 1/2 -10.66% 7,392,300 54 3/8 64 18 1/2 165 1/2 N/A 50 $450.00 +9.00%
CIEN Oct 12 113 29/64 +1 29/64 +1.30% 17,476,200 109 118 11/16 14 11/16 136 1/4 560.00 105.1 $835.31 +7.95%
PMCS Oct 12 158 7/16 +3/4 +0.48% 11,258,800 156 15/16 171 38 3/8 255 1/2 185.51 150 $843.75 +5.62%
NTRO Oct 12 42 1/16 -1 -2.32% 1,126,100 38 1/2 45 1/2 22 119 5/8 N/A 40 $206.25 +5.16%
FLEX Oct 12 62 3/4 +2 7/8 +4.80% 7,308,700 60 15/16 65 1/2 30 89 13/16 80.91 60 $275.00 +4.58%
DIGL Oct 12 56 7/8 -2 3/8 -4.01% 575,100 56 9/16 63 1/2 7 3/16 150 97.13 55 $187.50 +3.41%
TSTN Oct 12 41 1/2 -2 3/4 -6.21% 647,500 40 1/2 46 1/16 23 107 83.49 40.14 $136.00 +3.39%
XLNX Oct 12 66 1/2 +3 1/8 +4.93% 12,408,000 64 15/16 70 1/8 32 13/16 98 5/16 31.37 65 $150.00 +2.31%
CPTH Oct 12 45 7/8 -3 1/2 -7.09% 620,800 43 5/8 50 3/4 26 119 1/2 N/A 45 $87.50 +1.94%
VECO Oct 12 71 1/4 -2 5/8 -3.55% 578,700 70 1/8 78 5/8 24 7/16 122 1/4 N/A 70 $125.00 +1.79%
TIBX Oct 12 65 7/16 -3 3/16 -4.64% 958,600 65 74 7/8 9 15/16 147 N/A 65 $43.75 +0.67%
RSAS Oct 12 49 3/4 +5/16 +0.63% 874,700 48 7/8 51 27 3/4 93 1/16 13.11 50 -$25.00 -0.50%
MACR Oct 12 69 1/4 -13/16 -1.16% 535,100 67 1/2 71 1/2 42 1/4 120 7/8 233.54 70 -$75.00 -1.07%
ADI Oct 12 63 13/16 -3 15/16 -5.81% 3,871,600 63 1/2 71 3/4 23 5/16 103 53.35 65 -$118.75 -1.83%
IBM Oct 12 103 1/8 -8 7/8 -7.92% 9,704,900 103 1/8 114 3/8 89 134 15/16 28.35 105.1 -$197.50 -1.88%
VITR Oct 12 29 1/4 -1 5/16 -4.29% 1,203,300 28 32 5/8 11 1/4 106 N/A 30 -$75.00 -2.50%
SLTC Oct 12 34 1/8 -2 5/8 -7.14% 173,200 34 1/8 36 3/4 30 1/8 154 7/16 N/A 35.1 -$97.50 -2.78%
QLGC Oct 12 72 1/4 -15/16 -1.28% 3,209,300 72 1/4 77 1/2 39 1/8 203 1/4 89.25 75 -$275.00 -3.67%
JDSU Oct 12 86 5/16 +7/16 +0.51% 24,373,800 85 3/4 90 9/16 29 153 3/8 N/A 90 -$368.75 -4.10%
IRF Oct 12 37 7/8 -2 1/8 -5.31% 1,744,600 37 1/4 42 15 1/4 67 7/16 31.50 40 -$212.50 -5.31%
NMTC Oct 12 28 +1/8 +0.45% 339,800 26 3/4 28 3/4 22 67 5/16 N/A 30.1 -$210.00 -6.98%
AOL Oct 12 51 -3.50 -6.42% 14,750,400 51.00 54.99 48.1875 95.8125 113.54 55.1 -$410.00 -7.44%
VRTA Oct 12 46 -1/4 -0.54% 938,400 46 50 11 11/16 111 N/A 50.1 -$410.00 -8.18%
ORCL Oct 12 63 +3/4 +1.20% 25,444,700 61 3/4 64 7/8 21 92 15/16 29.51 70 -$700.00 -10.00%
ADCT Oct 12 25 1/16 -1 1/8 -4.30% 9,240,900 25 27 1/8 10 1/16 49 52.64 27.978 -$291.55 -10.42%
QQQ Oct 12 75 1/8 -1 15/16 -2.51% 53,223,900 74 5/16 79 9/16 57 3/8 120 1/2 N/A 85.1 -$997.50 -11.72%
ISSX Oct 12 66 1/16 -4 15/16 -6.95% 695,000 65 15/16 73 29 7/8 141 284.00 75 -$893.75 -11.92%
EMKR Oct 12 31 -5 1/4 -14.48% 208,500 31 39 9/16 6 86 1/2 N/A 35.231 -$423.10 -12.01%
EPNY Oct 12 60 15/16 +1 5/16 +2.20% 842,000 60 1/2 64 1/2 43 324 7/8 N/A 70 -$906.25 -12.95%
CREE Oct 12 95 1/16 +1 1/2 +1.60% 2,065,600 93 7/8 99 34 1/2 202 107.54 110 -$1,493.75 -13.58%
STOR Oct 12 73 3/4 +1 3/4 +2.43% 902,200 69 82 58 13/16 154 1/4 N/A 85.769 -$1,201.90 -14.01%
LCOS Oct 12 34 1/8 -5 3/4 -14.42% 9,618,500 32 1/16 41 1/2 34 1/8 93 5/8 199.38 40.1 -$1,493.75 -14.90%
PLCM Oct 12 54 13/16 -3 -5.19% 409,500 54 61 15/16 21 5/16 69 7/8 113.36 65 -$1,018.75 -15.67%
^IXIC Oct 12 3074.68 -93.81 -2.96% N/A 3071.25 3249.11 2632.01 5132.52 N/A 3650 -$575.32 -15.76%
TLAB Oct 12 42 -2 3/8 -5.35% 6,310,900 37 5/8 45 11/16 41 13/16 77 1/4 29.58 50 -$800.00 -16.00%
COHR Oct 12 37 1/2 -2 5/16 -5.81% 191,100 37 1/4 41 1/2 17 7/8 107 3/8 32.63 45 -$750.00 -16.67%
WEBM Oct 12 75 -9 7/8 -11.63% 872,200 74 86 9/16 44 1/2 336 1/4 N/A 90 -$1,500.00 -16.67%
CSCO Oct 12 49 13/16 -1 3/8 -2.69% 78,351,400 49 1/4 53 5/8 32 1/2 82 96.58 60 -$1,018.75 -16.98%
BOBJ Oct 12 74 1/4 -1 11/16 -2.22% 872,700 71 9/64 80 3/4 26 7/16 150 7/8 101.25 90.147 -$1,589.70 -17.63%
SFA Oct 12 45 1/16 +3 5/16 +7.93% 3,203,900 41 1/8 46 11/16 24 94 44.41 55 -$993.75 -18.07%
TERN Oct 12 34 1/2 -1 9/16 -4.33% 1,649,500 33 7/8 37 5/8 18 7/8 142 5/8 N/A 43.1 -$860.00 -19.95%
AKAM Oct 12 42 7/8 -2 11/16 -5.90% 2,880,400 41 1/4 48 35 345 1/2 N/A 55.1 -$1,222.50 -22.19%
MSFT Oct 12 54 3/8 -1 3/8 -2.47% 45,112,300 53 13/16 56 7/8 53 119 15/16 32.79 70.119 -$1,574.40 -22.45%
LWIN Oct 12 46 1/2 -3 7/16 -6.88% 429,400 46 52 24 5/16 110 1/2 N/A 60 -$1,350.00 -22.50%
NUFO Oct 12 57 7/8 +7/16 +0.76% 572,500 55 63 3/4 40 165 1/8 N/A 75.0311 -$1,715.61 -22.87%
PWAV Oct 12 32 5/8 -2 13/16 -7.94% 1,758,600 30 3/8 36 3/4 15 1/4 74 63.28 42.51 -$988.50 -23.25%
FDRY Oct 12 60 3/4 -15/16 -1.52% 2,588,900 57 1/2 65 51 7/8 212 125.89 80 -$1,925.00 -24.06%
AETH Oct 12 75 9/16 -7 5/8 -9.17% 1,512,500 73 3/4 87 1/2 41 1/8 345 N/A 100.1 -$2,453.75 -24.51%
MCLD Oct 12 15 -3/16 -1.23% 6,946,300 14 15/16 15 3/4 10 1/2 35 15/16 N/A 20 -$500.00 -25.00%
EXDS Oct 12 33 1/2 -4 -10.67% 12,792,200 33 1/16 40 15 1/16 89 13/16 N/A 45.1 -$1,160.00 -25.72%
AFCI Oct 12 29 9/16 -1/16 -0.21% 1,890,000 29 1/4 32 5/8 18 1/4 89 3/8 8.61 40 -$1,043.75 -26.09%
CORV Oct 12 60 -4 1/4 -6.61% 2,292,000 58 5/8 68 1/2 47 1/4 114 3/4 N/A 84.154 -$2,415.40 -28.70%
MTZ Oct 12 26 3/4 -1 1/16 -3.82% 114,400 26 1/4 28 3/8 20 5/8 60 1/8 20.60 37.52 -$1,077.00 -28.70%
SAWS Oct 12 35 1/4 -2 3/8 -6.31% 1,163,600 34 3/4 39 34 7/8 93 1/2 34.84 50 -$1,475.00 -29.50%
SNDK Oct 12 56 3/16 -2 5/16 -3.95% 2,015,300 55 15/16 63 3/4 18 7/8 169 5/8 16.25 80 -$2,381.25 -29.77%
STM Oct 12 41 1/2 -1/4 -0.60% 2,110,200 40 1/16 42 15/16 25 5/8 73 7/8 42.17 60 -$1,850.00 -30.83%
DIGX Oct 12 37 3/4 +1/8 +0.33% 851,600 36 3/4 38 13/16 24 1/2 184 N/A 55 -$1,725.00 -31.36%
LVLT Oct 12 54 7/8 -5 3/8 -8.92% 7,642,600 51 3/16 61 7/8 52 1/4 132 1/4 N/A 80 -$2,512.50 -31.41%
EBAY Oct 12 51 1/8 -1 7/8 -3.54% 4,566,700 51 56 7/8 43 1/2 127 1/2 883.33 75 -$2,387.50 -31.83%
RNWK Oct 12 23 3/4 -1 1/4 -5.00% 4,972,600 21 1/8 26 9/16 24 1/2 96 N/A 35 -$1,125.00 -32.14%
SAPE Oct 12 30 1/2 +9/16 +1.88% 1,463,100 29 7/8 32 3/8 21 3/16 75 9/16 88.05 45.753 -$1,525.30 -33.34%
DISH Oct 12 36 3/8 -2 1/4 -5.83% 3,843,600 36 1/16 39 5/8 22 3/4 81 1/4 N/A 55 -$1,862.50 -33.86%
BVSN Oct 12 22 13/16 -7/8 -3.69% 11,602,300 22 1/4 25 7/16 15 3/4 93 1/4 197.40 35.1 -$1,228.75 -35.01%
NXTL Oct 12 35 5/8 -1 11/16 -4.52% 8,143,800 34 3/4 38 1/8 34 11/16 82 15/16 N/A 55.1 -$1,947.50 -35.34%
INTC Oct 12 37 1/8 +1 3/4 +4.95% 100,222,304 35 38 1/2 32 1/2 75 13/16 26.30 57.653 -$2,052.80 -35.61%
QCOM Oct 12 64 3/8 -6 1/8 -8.69% 22,844,800 63 3/8 74 3/16 47 1/4 200 81.03 100 -$3,562.50 -35.62%
HWP Oct 12 83 11/16 -1 7/8 -2.19% 6,231,300 82 1/2 89 9/16 67 156 26.09 130.1 -$4,641.25 -35.67%
AMD Oct 12 22 9/16 -15/16 -3.99% 20,637,600 21 3/4 26 8 3/16 48 1/2 9.11 35.48 -$1,291.75 -36.41%
DTPI Oct 12 44 3/8 -2 -4.31% 567,800 41 3/8 49 3/4 29 3/4 107 1/4 63.10 70.1 -$2,572.50 -36.70%
STLW Oct 12 25 1/16 +1 9/16 +6.65% 1,185,900 23 25 5/8 21 5/16 56 1/8 293.75 39.743 -$1,468.05 -36.94%
INKT Oct 12 75 1/8 -3 3/16 -4.07% 3,564,500 74 7/8 84 3/4 46 7/8 241 1/2 N/A 120.1 -$4,497.50 -37.45%
BKHM Oct 12 31 1/4 -5 -13.79% 1,366,700 30 37 5/8 27 3/4 84 5/8 N/A 50.141 -$1,889.10 -37.68%
ALTR Oct 12 28 1/8 -2 9/16 -8.35% 14,468,800 27 5/8 33 1/8 20 7/16 67 1/8 42.92 45.127 -$1,700.20 -37.68%
PRCM Oct 12 21 7/8 -1/4 -1.13% 197,600 19 1/2 24 1/2 7 89 3/4 N/A 35.1997 -$1,332.47 -37.85%
TQNT Oct 12 28 1/16 -2 1/16 -6.85% 1,642,200 27 1/2 32 14 3/16 67 3/4 57.38 45.868 -$1,780.55 -38.82%
VIGN Oct 12 27 3/16 +1/8 +0.46% 3,503,600 26 1/16 29 7/16 15 15/16 100 5/8 N/A 45 -$1,781.25 -39.58%
NSM Oct 12 33 1/8 -7/8 -2.57% 3,015,400 32 3/4 36 1/2 23 1/2 85 15/16 9.04 55 -$2,187.50 -39.77%
NVLS Oct 12 35 15/16 -5 11/16 -13.66% 10,815,800 35 44 3/16 22 9/16 70 1/4 28.56 60 -$2,406.25 -40.10%
NOK Oct 12 29 7/16 -3 7/16 -10.46% 26,346,200 28 5/8 33 7/8 22 13/16 62 1/2 48.35 50 -$2,056.25 -41.12%
SVNX Oct 12 34 9/16 -15/16 -2.64% 106,700 34 1/2 36 3/4 28 1/4 240 N/A 60 -$2,543.75 -42.40%
NXTV Oct 12 45 1/2 -1 1/2 -3.19% 352,800 45 1/2 49 1/2 39 3/8 202 N/A 80 -$3,450.00 -43.12%
BBY Oct 12 42 7/16 -6 1/16 -12.50% 4,935,900 40 46 42 9/16 88 7/8 28.33 75 -$3,256.25 -43.42%
ENTU Oct 12 22 1/16 -9/16 -2.49% 930,600 21 5/8 23 3/4 18 7/16 150 N/A 40 -$1,793.75 -44.84%
PRSF Oct 12 27 7/16 -3 1/2 -11.31% 4,218,700 25 3/4 33 1/2 23 1/2 86 1546.88 50 -$2,256.25 -45.12%
PCS Oct 12 32 7/8 -5/8 -1.87% 3,572,600 31 15/16 34 3/16 27 13/16 66 15/16 N/A 60 -$2,712.50 -45.21%
MU Oct 12 35 9/16 -2 3/16 -5.79% 11,496,200 35 39 1/2 29 1/8 97 1/2 14.75 65 -$2,943.75 -45.29%
INAP Oct 12 18 1/2 +1 1/2 +8.82% 1,230,900 16 1/4 18 5/8 16 1/4 111 N/A 34 -$1,550.00 -45.59%
ALGX Oct 12 34 7/8 -1 1/8 -3.13% 503,700 33 1/4 37 3/8 29 1/4 110 1/16 N/A 65 -$3,012.50 -46.35%
CNXT Oct 12 32 3/16 +43/64 +2.13% 5,053,500 31 1/4 34 11/16 26 1/2 132 1/2 N/A 60 -$2,781.25 -46.35%
AMAT Oct 12 48 1/16 -3 1/2 -6.79% 30,717,500 48 55 1/8 36 3/4 115 24.65 90 -$4,193.75 -46.60%
KLAC Oct 12 34 11/16 -15/16 -2.63% 14,731,000 31 1/2 39 3/8 32 97 3/4 21.59 65 -$3,031.25 -46.63%
ESIO Oct 12 31 13/16 -1 3/8 -4.14% 300,700 30 5/8 34 22 1/2 69 1/8 15.51 60 -$2,818.75 -46.98%
TXN Oct 12 39 9/16 -2 1/4 -5.38% 16,921,700 39 1/8 43 1/8 37 7/8 99 3/4 28.06 75.11 -$3,554.75 -47.33%
A Oct 12 44 3/4 -1 1/16 -2.32% 2,987,600 43 5/16 47 1/8 38 3/16 162 39.84 85 -$4,025.00 -47.35%
VSEA Oct 12 31 1/2 -3 3/4 -10.64% 1,544,100 30 3/4 36 3/8 19 73 1/4 17.03 60 -$2,850.00 -47.50%
XOXO Oct 12 25 9/16 -15/16 -3.54% 3,361,600 25 9/16 27 3/8 22 7/8 66 1/4 N/A 48.953 -$2,339.05 -47.78%
LBRT Oct 12 20 11/16 -1 5/8 -7.28% 1,177,700 20 1/8 23 5/8 16 148 1/2 N/A 40 -$1,931.25 -48.28%
ERICY Oct 12 13 5/8 -7/16 -3.11% 17,471,600 13 9/16 14 9/16 7 11/16 26 5/16 36.06 27 -$1,337.50 -49.54%
MOT Oct 12 20 3/16 -1 1/4 -5.83% 34,300,300 20 1/16 22 1/4 20 1/2 61 1/2 30.63 41.74 -$2,155.25 -51.64%
GLW Oct 12 86 +2 7/8 +3.46% 16,116,000 83 95 21 5/16 113 5/16 93.75 180.1 -$5,269.60 -52.25%
LSI Oct 12 26 1/8 0 0.00% 4,622,300 25 5/8 28 7/16 21 9/16 90 3/8 28.40 55 -$2,887.50 -52.50%
VERT Oct 12 21 5/16 -15/16 -4.21% 3,460,700 20 1/4 23 3/4 20 1/2 148 3/8 N/A 45 -$2,368.75 -52.64%
YHOO Oct 12 56 5/8 -8 3/4 -13.38% 31,721,600 55 7/16 66 3/4 65 250 1/16 266.73 120 -$6,337.50 -52.81%
KQIP Oct 12 18 15/16 -2 1/2 -11.66% 498,600 18 3/4 20 1/16 20 3/16 92 1/4 N/A 40.139 -$2,120.15 -52.82%
DSPG Oct 12 27 7/8 -3 33/64 -11.20% 795,000 24 33 1/2 20 74 1/2 13.19 60.144 -$3,226.90 -53.65%
DELL Oct 12 23 3/16 +3/16 +0.82% 46,334,300 22 3/4 24 1/8 22 1/16 59 11/16 33.82 50.139 -$2,695.15 -53.75%
CA Oct 12 25 1/4 -1 -3.81% 2,556,400 25 1/16 26 3/4 23 5/8 79 7/16 12.56 55 -$2,975.00 -54.09%
LRCX Oct 12 18 -5/8 -3.36% 6,862,500 17 1/2 20 1/2 18 56 13/16 12.17 40 -$2,200.00 -55.00%
FFIV Oct 12 26 13/16 -4 -12.98% 946,200 26 3/4 31 9/16 26 3/16 160 1/2 31.12 60 -$3,318.75 -55.31%
FIBR Oct 12 22 5/16 -11/16 -2.99% 448,100 22 1/4 26 1/4 7 3/16 149 3/4 N/A 50 -$2,768.75 -55.38%
CLRS Oct 12 17 1/2 -2 -10.26% 724,100 16 1/8 20 5/16 9 3/8 144 N/A 40 -$2,250.00 -56.25%
SLAB Oct 12 34 7/8 -4 3/4 -11.99% 102,100 34 13/16 40 3/4 34 1/16 105 3/4 113.21 80 -$4,512.50 -56.41%
KOPN Oct 12 14 1/4 +1 +7.55% 2,257,400 13 1/4 14 15/16 7 3/4 49 7/8 153.95 32.76 -$1,851.00 -56.50%
CLRN Oct 12 26 -2 13/16 -9.76% 1,191,500 25 1/4 31 3/16 28 3/8 178 3/4 N/A 60 -$3,400.00 -56.67%
AEIS Oct 12 25 15/16 -4 1/4 -14.08% 539,100 25 3/4 32 7/8 28 77 7/16 23.77 60 -$3,406.25 -56.77%
HELX Oct 12 21 1/16 -1 3/8 -6.13% 526,000 20 7/16 22 3/4 20 1/8 80 3/16 17.39 50 -$2,893.75 -57.88%
PLUG Oct 12 25 1/4 -1/2 -1.94% 357,300 25 27 3/8 15 156 1/2 N/A 60 -$3,475.00 -57.92%
KANA Oct 12 14 5/8 -3/8 -2.50% 2,884,000 14 1/16 16 3/8 14 15/16 175 1/2 N/A 35 -$2,037.50 -58.21%
ANTC Oct 12 18 9/16 -1 13/16 -8.90% 660,000 18 1/4 21 1/16 18 3/4 61 1/4 17.87 45 -$2,643.75 -58.75%
LSCC Oct 12 22 1/4 -1/16 -0.28% 1,504,900 22 1/8 24 3/4 13 5/8 41 11/16 22.09 55 -$3,275.00 -59.55%
BMCS Oct 12 15 1/2 -7/16 -2.75% 3,335,500 15 3/16 16 3/8 13 86 5/8 17.34 40 -$2,450.00 -61.25%
SONS Oct 12 38 1/2 -3 1/4 -7.78% 6,133,800 34 3/16 44 3/4 10 5/8 93 5/8 N/A 100.196 -$6,169.60 -61.58%
EFNT Oct 12 38 +1 1/8 +3.05% 1,935,100 35 1/2 42 1/8 30 1/2 186 13/16 N/A 100 -$6,200.00 -62.00%
CMTN Oct 12 28 3/8 -2 7/8 -9.20% 1,982,200 27 7/8 32 7/8 28 125 11/16 51.23 75 -$4,662.50 -62.17%
AMKR Oct 12 20 1/4 -3/4 -3.57% 1,168,100 19 22 3/8 15 5/8 65 5/16 25.00 55 -$3,475.00 -63.18%
DITC Oct 12 27 5/8 -5/8 -2.21% 439,000 26 1/16 30 3/8 27 3/4 140 3/16 18.34 75.1 -$4,747.50 -63.22%
XLA Oct 12 13 13/16 -1 1/8 -7.53% 714,900 13 16 3 5/8 112 1/2 543.18 38.1 -$2,428.75 -63.75%
TER Oct 12 32 3/8 -5/16 -0.96% 3,612,900 31 5/16 35 26 15/16 115 7/16 15.35 90.1 -$5,772.50 -64.07%
LU Oct 12 21 1/2 +1/4 +1.18% 40,978,000 21 21 15/16 20 84 3/16 19.86 60 -$3,850.00 -64.17%
AAPL Oct 12 20 +3/8 +1.91% 21,269,100 19 1/2 20 13/16 19 1/8 75 3/16 10.28 57.51 -$3,751.00 -65.22%
ASYT Oct 12 15 1/16 -1 3/8 -8.37% 984,500 15 17 11/16 14 7/16 67 18.47 45 -$2,993.75 -66.53%
CCBL Oct 12 10 15/16 -1 -8.38% 370,300 10 7/8 12 1/2 11 1/2 57 27.76 35 -$2,406.25 -68.75%
ANAD Oct 12 18 1/4 +1 3/8 +8.15% 1,009,300 16 18 1/2 16 1/8 112 1/8 24.46 60 -$4,175.00 -69.58%
DCLK Oct 12 18 1/8 -3 1/16 -14.45% 8,872,300 16 1/2 22 1/8 19 135 1/4 N/A 60 -$4,187.50 -69.79%
SSTI Oct 12 22 7/16 +2 3/8 +11.84% 8,913,900 20 1/4 24 17/32 4 11/16 38 7/8 47.39 75.1 -$5,266.25 -70.12%
RFMD Oct 12 24 15/16 -2 1/8 -7.85% 5,452,300 24 5/8 29 19 13/16 92 1/4 83.27 85 -$6,006.25 -70.66%
ICGE Oct 12 11 5/8 -7/8 -7.00% 4,657,300 11 1/2 14 10 3/16 212 30.49 40 -$2,837.50 -70.94%
CTXS Oct 12 17 3/16 -13/16 -4.51% 4,616,700 16 11/16 18 9/16 14 1/4 122 5/16 30.51 60 -$4,281.25 -71.35%
CACS Oct 12 11 3/8 -1 1/4 -9.90% 343,800 11 3/8 12 15/16 10 1/4 71 3/4 10.98 40 -$2,862.50 -71.56%
CMOS Oct 12 16 13/16 -3 -15.14% 5,139,500 16 1/2 21 7/8 17 1/2 79 3/8 10.21 60.1 -$4,328.75 -72.03%
CMGI Oct 12 18 -1 1/4 -6.49% 9,417,900 17 3/4 20 1/2 18 5/16 163 1/2 N/A 65 -$4,700.00 -72.31%
INSP Oct 12 17 5/8 -2 1/8 -10.76% 6,498,100 17 5/16 21 1/4 10 7/8 138 1/2 N/A 65 -$4,737.50 -72.88%
SCNT Oct 12 12 3/16 +9/16 +4.84% 1,625,300 11 5/8 12 5/8 11 3/8 133 3/4 1162.50 50.187 -$3,799.95 -75.72%
PRIA Oct 12 16 3/16 +7/16 +2.78% 716,400 15 13/16 17 5/16 15 94 1/2 39.38 70 -$5,381.25 -76.88%
LHSP Oct 12 10 1/4 -5/8 -5.75% 977,200 10 1/16 10 13/16 9 7/16 72 1/2 362.50 45.1 -$3,485.00 -77.27%
NAVI Oct 12 10 3/8 -2 5/8 -20.19% 954,100 10 1/8 13 7/8 12 1/4 164 15/16 N/A 50.139 -$3,976.40 -79.31%
KLIC Oct 12 12 11/16 -5/16 -2.40% 1,675,000 12 5/8 13 7/16 11 1/2 43 5/8 8.58 70 -$5,731.25 -81.88%
HLIT Oct 12 10 -11/16 -6.43% 1,877,600 9 1/2 11 3/8 10 5/8 157 1/2 N/A 70 -$6,000.00 -85.71%
MPWR Oct 12 5 7/8 -1/4 -4.08% 1,269,500 5 19/32 6 3/4 4 7/8 52 N/A 45 -$3,912.50 -86.94%
PCLN Oct 12 5 3/16 -1/4 -4.60% 4,078,700 5 1/16 5 7/8 4 5/8 104 1/4 N/A 60 -$5,481.25 -91.35%
|
