Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Avg Vol Day's Range 52-week Range
FIBR 4:01PM 115 +11 +10.58% 527,300 392,545 98 1/2 115 5 149 3/4
AMD 6:25PM 60 +5 1/4 +9.59% 7,821,900 4,186,454 52 3/4 60 14 9/16 60
AMCC 4:01PM 135 15/16 +10 1/16 +7.99% 6,324,000 1,924,863 115 15/16 139 1/2 10 1/4 158 7/8
EMLX 4:00PM 131 1/8 +9 7/16 +7.76% 6,479,600 1,348,772 123 138 7 11/16 225 1/2
RBAK 4:00PM 283 7/16 +19 9/16 +7.41% 1,426,800 1,004,545 258 288 1/2 32 1/2 397
TERN 4:00PM 211 3/4 +11 3/4 +5.88% 2,254,900 1,259,545 192 1/4 223 1/2 26 3/8 285 1/4
SCMR 4:00PM 129 1/2 +4 9/16 +3.65% 3,658,700 1,629,590 120 1/2 136 1/16 56 5/8 199 1/2
QLGC 4:00PM 125 1/16 +2 15/16 +2.41% 2,915,200 1,230,090 116 140 1/8 14 3/8 203 1/4
NXLK 4:00PM 125 +2 13/16 +2.30% 1,314,000 1,373,681 120 1/8 127 1/8 26 132 1/2
SDLI 4:00PM 191 1/4 +4 3/16 +2.24% 2,875,400 1,211,454 172 195 3/4 18 15/16 244 3/4
MRVC 3:59PM 102 +2 +2.00% 2,398,300 1,354,227 93 3/16 109 9/16 5 7/8 194 7/8
KLAC 4:01PM 79 1/4 +1 7/16 +1.85% 3,505,300 3,188,727 75 15/16 82 1/2 21 3/16 91 11/16
TLAB 4:01PM 59 9/16 +7/8 +1.49% 8,468,500 6,969,500 58 1/4 63 1/2 45 3/4 77 1/4
CNCX 4:01PM 57 1/2 +9/16 +0.99% 451,000 1,102,272 54 7/8 58 15/16 16 11/16 61 7/8
CMTO 4:00PM 48 3/4 +3/8 +0.78% 941,000 977,409 44 54 3/8 10 3/8 84
AVNX 3:59PM 145 7/8 +7/8 +0.60% 398,100 N/A 131 3/4 147 125 273 1/2
GBLX 4:01PM 43 5/16 +1/4 +0.58% 12,300,000 10,557,909 41 5/8 44 5/8 20 1/4 64 1/4
LU 5:14PM 63 1/4 0 0.00% 10,099,000 21,741,228 60 3/4 63 1/4 49 13/16 84 3/16
ETEC Mar 29 124 5/8 0 0.00% 0 618,863 0 0 21 5/8 142 3/16
PCS 4:01PM 64 5/8 -1/4 -0.39% 2,475,000 3,236,590 63 3/4 66 1/4 20 3/4 66 7/16
CIEN 4:01PM 129 1/4 -9/16 -0.43% 6,406,200 5,269,909 122 136 16 5/8 189
BRCD 4:00PM 160 5/8 -7/8 -0.54% 3,480,500 1,616,772 150 176 8 1/4 179
NVDA 3:59PM 74 13/16 -7/16 -0.58% 754,000 975,636 70 1/2 81 3/4 16 150
EMC 5:58PM 129 7/8 -7/8 -0.67% 7,372,200 5,627,090 121 3/4 132 1/16 46 15/16 145 7/16
NXTL 4:00PM 148 -1 1/16 -0.71% 2,992,300 4,176,727 144 3/4 152 7/16 33 165 7/8
NSM 4:20PM 57 15/16 -9/16 -0.96% 4,072,800 2,750,272 54 13/16 61 1/4 8 7/8 85 15/16
TGNT 4:00PM 74 1/2 -1 -1.32% 346,500 283,227 71 3/4 76 7/16 35 1/4 100
FNSR 3:59PM 140 1/16 -1 15/16 -1.36% 420,000 589,590 128 1/8 151 3/16 57 1/2 185 3/16
KOPN 4:00PM 68 1/2 -1 -1.44% 302,000 523,000 66 1/2 70 6 99 3/4
CNXT 4:00PM 71 1/4 -1 1/8 -1.55% 5,716,000 6,303,727 69 76 3/4 11 5/8 132 1/2
PWAV 4:00PM 153 -2 1/2 -1.61% 677,400 555,000 133 3/16 160 21 5/8 205
VNWK 3:59PM 55 -1 -1.79% 431,600 578,500 51 1/4 57 1/2 25 1/2 87 1/2
NEWP 3:59PM 128 3/4 -2 3/8 -1.81% 436,900 396,363 118 130 11 3/4 194
DISH 4:00PM 69 1/8 -1 5/16 -1.86% 2,672,800 1,945,318 66 74 8 11/16 81 1/4
NMSS 3:59PM 77 3/8 -1 5/8 -2.06% 309,700 306,090 68 3/4 77 1/2 2 15/16 86 1/2
CUBE 4:01PM 70 15/16 -1 9/16 -2.16% 1,079,300 947,909 67 3/4 73 3/4 18 1/2 106 1/4
LLTC 4:00PM 56 5/8 -1 7/16 -2.48% 9,716,300 1,934,500 56 3/8 60 3/4 24 1/4 62 1/2
ASYT 4:00PM 55 3/16 -1 7/16 -2.54% 524,400 610,954 53 1/2 61 6 5/8 67
JDSU 4:01PM 116 1/4 -3 1/8 -2.62% 21,917,900 10,771,636 110 122 1/2 12 13/16 153 3/8
METHA 3:59PM 45 3/4 -1 1/4 -2.66% 634,500 513,181 45 47 1/16 10 7/16 66 7/16
BRCM 4:01PM 210 15/16 -6 -2.77% 4,685,700 2,516,000 207 231 29 253
RMBS 4:00PM 296 3/8 -8 5/8 -2.83% 2,415,000 2,512,045 282 313 51 1/2 471
ASPT 4:00PM 37 13/16 -1 3/16 -3.04% 977,400 985,909 36 3/8 39 6 69 15/16
CSCO 4:01PM 73 5/8 -2 7/16 -3.20% 67,081,600 27,886,090 70 3/4 76 3/4 24 13/16 82
SIRI 3:59PM 45 3/8 -1 5/8 -3.46% 557,600 484,454 43 46 5/16 19 1/2 69 7/16
ALGX 3:57PM 81 -2 15/16 -3.50% 558,600 629,863 78 1/4 84 1/4 16 110 1/16
NVLS 4:00PM 51 3/4 -1 15/16 -3.61% 3,970,000 3,055,409 50 3/8 56 7/8 14 15/16 70 1/4
RCNC 3:57PM 54 3/4 -2 1/16 -3.63% 218,000 499,272 53 57 1/2 32 1/4 74 7/8
ORTL 3:59PM 190 1/2 -7 1/4 -3.67% 56,100 341,818 188 15/16 195 13/16 6 229 1/8
WCII 4:00PM 58 3/4 -2 1/4 -3.69% 1,056,200 946,136 56 1/4 60 3/4 23 66 1/2
INTC 4:01PM 127 -4 7/8 -3.70% 35,823,400 26,056,680 123 1/16 133 3/8 50 1/8 145 3/8
Q 4:30PM 48 1/8 -1 7/8 -3.75% 3,413,700 7,744,090 47 13/16 50 1/8 25 3/4 66
LSCC 4:00PM 66 3/4 -2 5/8 -3.78% 717,800 744,772 64 1/2 71 1/4 19 82 5/8
ADAP 3:59PM 104 1/2 -4 1/8 -3.80% 558,800 648,954 97 108 5/8 9 9/16 209 3/4
GILTF 3:57PM 118 3/16 -4 13/16 -3.91% 425,600 419,545 117 1/16 121 41 3/4 181 1/2
AMAT 4:01PM 93 -3 13/16 -3.94% 14,063,200 7,546,318 87 1/4 98 24 3/16 110
SUNW 4:01PM 93 3/16 -3 15/16 -4.05% 20,804,200 15,965,727 90 99 1/2 24 7/8 106 3/4
KLIC 4:00PM 64 7/16 -2 3/4 -4.09% 810,900 792,045 63 1/2 67 1/8 19 87 5/16
NOK 6:25PM 209 -9 -4.13% 6,035,900 3,565,000 202 215 1/4 67 11/16 233 3/8
QEDI 3:59PM 77 13/16 -3 7/16 -4.23% 246,000 N/A 73 79 1/8 39 1/4 119 9/16
CMVT 3:59PM 170 63/64 -7 57/64 -4.41% 2,121,000 1,200,545 163 1/2 186 1/8 51 1/2 247 3/4
XLNX 4:01PM 76 7/8 -3 9/16 -4.43% 5,546,300 5,990,000 74 1/8 81 1/2 18 11/16 88 7/16
TXN 5:17PM 163 1/8 -7 11/16 -4.50% 6,323,100 4,868,045 155 171 48 3/16 199 9/16
MFNX 4:01PM 90 7/16 -4 5/16 -4.55% 2,741,600 2,416,090 86 7/8 97 9/16 21 1/8 103 3/4
VSEA 3:58PM 60 1/16 -2 7/8 -4.57% 626,200 519,181 59 1/4 64 3/8 9 1/4 73 1/4
VSTR 4:01PM 128 3/8 -6 3/16 -4.60% 1,316,000 1,915,409 121 133 1/8 16 3/8 159 3/8
CMOS 4:01PM 127 13/16 -6 3/16 -4.62% 528,900 423,227 123 3/4 136 3/8 19 3/4 148 1/8
TER 4:12PM 79 3/4 -4 -4.78% 1,510,900 1,632,227 77 1/8 85 3/16 21 13/16 94 15/16
GLW 4:11PM 188 -9 1/2 -4.81% 3,327,000 2,853,181 180 1/16 198 1/8 47 11/16 226 7/16
ERICY 4:01PM 85 1/2 -4 5/8 -5.13% 9,902,200 5,432,590 83 1/4 90 7/16 22 7/8 105 1/4
HLIT 4:00PM 80 1/2 -4 7/16 -5.22% 1,958,000 1,188,500 77 9/16 88 3/4 12 11/16 157 1/2
ASML 3:59PM 110 5/16 -6 3/16 -5.31% 1,306,100 569,409 106 5/8 118 7/16 36 3/8 150 3/4
TUTS 4:00PM 54 1/4 -3 1/16 -5.34% 273,700 394,136 52 1/2 55 3/8 20 1/2 75 1/2
MUSE 4:00PM 132 1/4 -7 1/2 -5.37% 679,700 394,318 126 1/8 147 3/4 15 13/16 206
ADTN 4:00PM 58 1/8 -3 5/16 -5.39% 210,200 316,409 56 49/64 62 1/2 16 80 1/2
EFNT 4:00PM 165 -9 1/2 -5.44% 637,000 542,636 150 1/2 168 3/4 29 1/4 186 13/16
VSAT 3:57PM 76 1/16 -4 7/16 -5.51% 77,100 94,545 67 5/8 84 7 13/16 105
ETEK 4:00PM 208 -12 1/4 -5.56% 1,581,900 1,724,272 200 226 1/4 29 1/2 315 1/8
SSTI 4:00PM 73 49/64 -4 23/64 -5.58% 927,800 615,545 71 1/2 85 3 3/8 86 1/4
LWIN 4:01PM 92 1/2 -5 9/16 -5.67% 403,100 530,090 91 98 11 3/8 110 1/2
STM 4:00PM 175 1/4 -10 3/4 -5.78% 699,700 612,272 171 182 7/8 48 3/16 221 5/8
MXIM 4:00PM 61 5/8 -3 13/16 -5.83% 2,901,600 2,799,181 61 5/8 69 3/8 24 1/2 74 1/2
A 4:00PM 105 -7 -6.25% 1,455,100 1,651,727 99 1/8 112 1/2 39 13/16 162
PRIA 4:00PM 59 1/16 -3 15/16 -6.25% 555,000 386,363 58 13/16 64 7/8 20 3/4 94 1/2
SAWS 4:00PM 49 3/4 -3 3/8 -6.35% 1,325,700 1,641,818 48 55 15 3/16 93 1/2
ADCT 4:01PM 48 7/16 -3 5/16 -6.40% 3,020,600 2,657,727 48 52 3/8 17 3/16 58 15/16
MCRL 4:00PM 102 5/16 -7 1/8 -6.51% 367,200 315,272 98 106 23 7/8 131 1/2
AFCI 4:00PM 69 -4 13/16 -6.52% 2,153,200 2,384,818 66 13/16 74 6 3/4 89 3/8
AHAA 3:58PM 104 -7 7/16 -6.67% 249,100 267,909 96 110 17 5/8 156 1/2
OPTX 3:59PM 162 3/8 -11 13/16 -6.78% 197,600 274,863 157 1/2 173 15/16 4 200
COMS 4:01PM 58 13/16 -4 3/8 -6.92% 7,636,400 13,898,136 58 7/16 64 1/2 20 119 3/4
UCOMA 3:59PM 68 7/8 -5 1/8 -6.93% 2,204,700 904,318 63 7/8 72 7/16 19 3/4 114 5/8
MOT 5:30PM 144 -11 -7.10% 8,043,800 4,600,818 139 7/8 156 5/16 72 5/8 184 5/8
MCLD 4:00PM 76 1/2 -5 7/8 -7.13% 751,700 1,623,363 76 1/2 82 7/8 20 1/4 107 13/16
SFA 4:01PM 63 3/8 -4 7/8 -7.14% 1,577,200 961,090 60 1/8 66 15/16 12 3/4 77
ARMHY 3:55PM 176 -13 5/8 -7.19% 52,800 74,863 174 1/16 185 3/4 26 250
ANAD 3:59PM 68 7/16 -5 3/8 -7.28% 798,300 548,500 66 77 1/2 10 5/8 112 1/8
JNPR 4:00PM 267 -21 -7.29% 4,350,800 2,421,409 250 288 30 312 15/16
FDRY 4:00PM 126 -10 -7.35% 589,400 971,045 123 138 54 212
LSI 6:14PM 66 5/8 -5 3/8 -7.47% 7,119,600 3,359,272 63 1/8 71 3/8 13 5/8 90 3/8
JNIC 3:59PM 52 -4 3/8 -7.76% 217,300 366,909 50 1/8 56 5/16 38 3/4 114 3/4
QCOM 4:01PM 145 15/64 -12 17/64 -7.79% 20,692,800 19,626,772 139 1/4 157 1/4 13 9/16 200
NT 6:03PM 124 -10 5/8 -7.89% 10,091,700 6,649,000 119 5/8 128 30 11/16 144 3/16
GSPN 4:00PM 110 -9 3/4 -8.14% 1,163,000 830,454 109 1/4 121 8 3/4 167
ESIO 3:59PM 52 1/8 -4 11/16 -8.25% 389,500 321,409 51 3/8 55 11/16 17 1/16 67 1/8
TQNT 4:00PM 72 15/16 -6 9/16 -8.25% 2,106,400 987,227 67 81 15/16 6 1/8 135 1/2
FFIV 3:59PM 71 1/16 -6 7/16 -8.31% 1,017,300 937,636 65 81 5/8 10 1/8 160 1/2
LVLT 4:00PM 102 1/8 -9 5/16 -8.36% 2,103,500 2,663,818 102 112 45 1/4 132 1/4
SNDK 4:00PM 108 1/16 -9 7/8 -8.37% 1,516,700 1,299,272 107 3/4 122 8 1/2 169 5/8
UPCOY 3:59PM 44 3/4 -4 1/8 -8.44% 734,100 144,136 41 61/64 46 1/4 12 1/8 79 7/16
CRDS 3:59PM 105 -9 3/4 -8.50% 473,800 322,090 97 114 36 1/4 202 1/4
ELNT 4:00PM 69 1/4 -6 1/2 -8.58% 206,600 222,818 65 75 3/4 6 3/8 97
VECO 3:59PM 71 3/16 -6 13/16 -8.73% 727,500 582,136 69 77 7/16 24 7/16 122 1/4
PMCS 4:00PM 173 1/4 -16 7/8 -8.88% 6,620,300 2,755,136 168 7/8 202 1/4 17 1/4 255 1/2
ADIC 4:00PM 35 7/8 -3 5/8 -9.18% 1,156,500 503,727 35 1/4 39 3/4 3 7/8 50 1/2
VTSS 4:00PM 93 -9 1/2 -9.27% 4,490,800 4,567,909 88 1/2 101 1/4 20 3/8 115 11/16
IBAS 3:59PM 44 -4 1/2 -9.28% 399,000 339,272 42 1/8 48 1/8 24 1/8 94 1/4
TXCC 4:00PM 101 -10 5/8 -9.52% 1,452,000 806,454 96 3/4 109 7/8 15 1/2 134 1/2
RFMD 4:00PM 130 -13 47/64 -9.56% 2,996,000 2,140,636 120 144 19 184 1/2
ADI 4:31PM 78 -8 1/4 -9.57% 3,539,500 1,678,818 69 86 14 3/8 94 11/16
PLCM 3:59PM 85 1/16 -9 3/16 -9.75% 510,400 470,272 83 97 13 3/4 133
CACS 3:59PM 50 9/16 -5 1/2 -9.81% 465,400 409,545 47 56 9/16 29 1/4 80 3/8
MTLK 4:00PM 37 7/8 -4 1/8 -9.82% 356,600 392,681 37 3/4 42 1/2 16 3/8 73 1/2
CMTN 4:00PM 80 -8 3/4 -9.86% 1,819,900 1,692,954 76 92 7/8 25 1/4 115
TEK 4:01PM 54 -5 15/16 -9.91% 610,200 481,045 53 61 9/16 22 1/8 71 3/4
PHTN 3:59PM 65 1/2 -7 1/4 -9.97% 387,200 264,272 62 70 6 5/16 94 3/8
ALTR 4:01PM 76 3/8 -8 1/2 -10.01% 6,394,800 3,578,727 74 85 7/16 28 3/4 99 1/4
MU 6:26PM 121 -13 1/2 -10.04% 5,648,400 5,709,636 116 129 3/8 34 1/4 143 1/8
DITC 3:59PM 103 7/16 -11 9/16 -10.05% 1,154,100 610,000 96 1/2 110 7/8 5 1/2 140 3/16
KQIP 3:58PM 53 -6 1/16 -10.26% 206,900 N/A 52 3/8 56 1/4 27 1/4 92 1/4
CLTK 3:59PM 55 3/4 -6 1/2 -10.44% 425,100 372,090 52 64 1/2 3 5/8 85 1/4
TLXS 4:00PM 62 1/2 -7 3/8 -10.55% 417,900 N/A 60 77 43 9/16 120 1/4
PROX 4:00PM 120 1/16 -14 7/16 -10.73% 166,000 204,590 107 134 11/16 28 1/8 176
MCOM 4:00PM 48 1/4 -5 7/8 -10.85% 1,106,900 747,272 47 1/2 56 6 1/16 109 1/2
HIFN 3:59PM 61 -7 7/16 -10.87% 337,800 558,863 59 1/2 70 3/4 33 1/4 151 3/4
DSPG 4:01PM 61 15/16 -7 5/8 -10.96% 380,800 368,227 60 1/4 69 5/16 7 1/4 71 3/16
PTEL 4:00PM 67 7/8 -8 5/8 -11.27% 311,600 279,500 67 1/2 77 3/16 13 3/8 105
PUMA 4:00PM 51 1/16 -6 11/16 -11.58% 1,544,900 807,363 50 1/2 60 3/4 1 7/8 102 7/16
RIMM 4:00PM 99 1/2 -13 1/16 -11.60% 2,535,100 1,062,000 90 1/4 107 3/4 9 1/4 175 3/4
TSTN 3:59PM 104 -14 -11.86% 137,500 N/A 95 1/2 115 81 208 3/8
CREE 4:00PM 123 -17 1/16 -12.18% 2,006,500 785,045 106 1/2 140 1/2 18 5/8 202
ORCT 3:59PM 66 1/2 -9 1/2 -12.50% 416,900 384,681 63 76 1/16 16 1/2 92 3/4
NXTV 3:58PM 120 3/8 -17 9/16 -12.73% 371,600 317,727 119 7/8 136 1/16 46 1/16 202
ATON 3:59PM 84 5/8 -12 7/8 -13.21% 985,000 607,227 78 1/8 97 1/2 44 1/2 138
AMKR 4:00PM 49 1/2 -7 9/16 -13.25% 1,784,000 1,018,272 47 3/16 56 1/16 7 1/16 65 5/16
NTAP 4:01PM 79 1/8 -12 11/16 -13.82% 9,567,400 2,927,409 70 5/8 92 9 13/16 124
DIGL 4:00PM 64 9/16 -10 7/16 -13.92% 2,580,900 838,636 58 1/16 73 13/16 2 1/2 150
COVD 4:00PM 66 -10 13/16 -14.08% 3,082,600 2,013,045 64 3/4 75 1/16 34 11/16 100
SPLI 3:59PM 51 9/16 -9 7/16 -15.47% 89,400 149,590 51 1/16 60 1/2 6 98 1/2
EXTR 4:00PM 82 -15 3/8 -15.79% 2,364,100 1,502,863 77 3/16 98 1/8 35 1/16 121 3/8
CALP 4:00PM 74 1/8 -14 7/8 -16.71% 489,300 340,863 71 87 27 13/16 202
VRTA 4:00PM 99 1/16 -21 3/16 -17.62% 801,100 419,181 95 129 1/2 23 3/8 222
COHR 4:01PM 55 1/4 -11 7/8 -17.69% 578,300 433,227 53 1/8 67 1/2 11 5/8 107 3/8
EMKR 3:59PM 79 9/16 -19 27/64 -19.62% 379,400 330,136 76 1/2 102 11 1/4 173
AUDC 3:59PM 102 3/8 -38 3/8 -27.26% 338,400 300,590 99 1/2 135 14 7/8 152

Symbol Last Trade Change Volume Open Day's Range 52-week Range
SMMX 3:59PM 43 7/8 +3 3/8 +8.33% 182,500 43 3/8 40 53 18 80
CHKP 4:00PM 169 1/2 +12 +7.62% 3,755,600 158 1/4 155 1/2 178 11 1/2 295
LFMN 3:59PM 64 +4 1/4 +7.11% 428,500 59 1/8 59 68 1/4 15 94 13/16
CKFR 4:00PM 61 +3 +5.17% 1,674,800 59 15/32 58 3/4 63 5/8 23 1/8 125 5/8
EBAY 4:00PM 207 1/8 +8 1/8 +4.08% 3,393,800 195 192 209 7/16 70 1/4 255
SPYG 3:59PM 75 7/16 +2 11/16 +3.69% 1,084,200 65 65 79 1/4 8 5/8 95 1/4
TENF 3:58PM 57 +1 7/8 +3.40% 193,500 55 54 60 1/4 17 76 7/8
OPTV 4:00PM 114 3/4 +3 1/2 +3.15% 682,200 106 5/16 99 5/8 119 15/16 50 245 3/4
PRVW 3:45PM 44 1/2 +3/4 +1.71% 119,100 45 1/4 43 46 39 94
VRTY 3:59PM 38 +9/16 +1.50% 386,700 37 1/2 37 40 7/16 14 7/16 63 3/4
EXNT 3:50PM 49 7/16 +5/8 +1.28% 114,000 47 5/16 47 5/16 50 11/16 13 1/2 69
LNUX 4:00PM 62 3/4 +5/16 +0.50% 596,800 60 1/2 60 1/4 68 62 320
AMZN 4:01PM 66 1/2 +1/4 +0.38% 5,034,000 64 1/2 64 67 3/8 41 113
PKTR 3:59PM 34 5/8 -1/4 -0.72% 765,000 34 7/8 33 3/4 36 1/2 21 1/8 77 1/2
TLRK 3:59PM 31 1/4 -1/4 -0.79% 266,000 32 31 32 3/8 17 99 1/4
PCLN 4:00PM 81 1/8 -11/16 -0.84% 2,840,800 79 7/8 78 1/2 82 3/4 45 1/2 165
CHINA 3:59PM 79 13/16 -11/16 -0.85% 1,171,200 76 1/8 75 1/8 86 7/8 12 1/4 156
VIGN 4:00PM 177 15/16 -1 9/16 -0.87% 3,674,100 173 3/4 153 25/64 189 21 302
CFLO 4:00PM 105 1/2 -15/16 -0.88% 343,500 97 5/16 93 110 80 1/2 182 3/16
PRSF 3:59PM 55 -5/8 -1.12% 2,274,500 53 13/16 52 5/8 62 13 7/8 86
PLUG 4:00PM 83 3/4 -1 -1.18% 345,400 81 1/8 80 89 15 156 1/2
DCLK 4:00PM 96 7/16 -1 3/16 -1.22% 4,056,500 93 3/8 89 1/2 103 1/16 30 1/4 135 1/4
INTW 4:00PM 55 1/2 -3/4 -1.33% 264,400 55 1/2 54 7/8 60 1/16 16 7/16 93 1/2
SIMG 3:59PM 76 3/4 -1 1/4 -1.60% 108,900 76 5/8 74 79 21 5/8 132
WCG 4:52PM 48 11/16 -13/16 -1.64% 1,026,000 50 1/4 47 5/16 50 1/4 23 1/4 61 13/16
GBIX 4:00PM 39 1/2 -3/4 -1.86% 1,223,100 39 7/8 38 3/4 43 1/4 6 3/4 67 7/16
INTU 4:01PM 50 15/16 -1 -1.93% 2,828,900 51 1/8 50 1/2 53 11/16 22 7/16 90
CMGI 4:00PM 109 5/8 -2 3/16 -1.96% 6,953,100 107 63/64 105 112 1/2 33 1/8 163 1/2
CYSV 3:49PM 80 3/4 -1 5/8 -1.97% 71,400 83 7/8 80 3/4 83 7/8 30 11/16 126
INKT 4:00PM 178 3/8 -3 5/8 -1.99% 3,977,300 171 1/2 162 192 3/4 40 241 1/2
INTI 3:58PM 54 1/16 -1 3/16 -2.15% 59,800 52 3/4 52 54 3/8 15 1/4 74 7/8
IIJI 3:58PM 73 1/4 -1 5/8 -2.17% 312,800 72 7/8 71 3/4 75 3/4 23 11/16 132 13/16
HOMS 3:58PM 45 -1 1/16 -2.31% 527,500 45 42 45 3/4 19 3/4 138
MPWR 4:00PM 64 -1 3/4 -2.66% 375,000 65 1/16 63 1/2 65 3/4 7 1/2 78
ARBA 4:01PM 220 -6 1/8 -2.71% 4,824,200 215 7/8 204 7/8 241 1/8 30 1/2 366 11/16
LCOS 4:01PM 64 7/16 -1 13/16 -2.74% 2,307,000 64 9/16 63 66 1/2 28 9/16 93 5/8
VITR 3:59PM 113 1/8 -3 5/8 -3.10% 680,100 110 1/16 103 3/4 118 1/2 15 5/16 212
ICGE 4:00PM 93 25/64 -3 23/64 -3.47% 4,684,500 94 3/16 89 99 1/8 7 212
MACR 3:59PM 78 15/16 -2 15/16 -3.59% 763,400 81 31/32 77 5/8 83 1/16 27 3/8 100
VRIO 4:00PM 44 5/8 -1 3/4 -3.77% 1,294,000 45 3/4 41 7/16 45 13/16 20 13/16 84 15/16
QSFT 3:58PM 117 1/2 -4 5/8 -3.79% 131,000 122 1/8 117 1/2 125 1/2 20 1/2 196 1/4
BBSW 3:59PM 80 13/16 -3 3/16 -3.79% 621,500 80 76 13/16 93 15 1/2 172
PKSI 3:59PM 79 3/4 -3 9/32 -3.95% 206,800 82 3/8 65 3/8 82 3/8 14 137 1/4
YHOO 4:01PM 169 1/2 -7 9/16 -4.27% 15,866,900 172 1/2 160 1/4 187 1/16 55 250 1/16
USIX 3:59PM 36 1/8 -1 5/8 -4.30% 2,015,300 37 9/16 34 1/2 39 5/8 6 5/16 71 5/8
LBRT 4:00PM 72 -3 5/16 -4.40% 460,000 72 69 1/16 76 1/4 7 3/16 148 1/2
ITVU 3:59PM 94 5/8 -4 3/8 -4.42% 337,100 85 15/16 85 101 25 173 5/8
RNWK 4:00PM 59 3/16 -2 3/4 -4.44% 3,785,400 60 3/16 55 64 1/8 25 1/2 96
BVSN 4:01PM 51 -2 3/8 -4.45% 10,289,800 50 49 11/16 57 1/2 4 5/16 93 1/4
NAVI 3:59PM 140 3/8 -6 5/8 -4.51% 397,800 143 9/32 138 7/16 156 11/16 28 1/8 329 7/8
AOL 6:29PM 65 -3 1/8 -4.59% 22,076,800 65 3/4 63 68 5/16 38 7/16 95 13/16
TRRA 3:58PM 77 1/4 -3 3/4 -4.63% 449,100 76 1/4 75 3/8 81 28 145 1/4
LOOK 4:00PM 44 3/16 -2 3/16 -4.72% 915,300 46 42 7/8 46 7/8 15 72
MIHL 3:59PM 60 1/2 -3 -4.72% 100,600 63 59 1/4 63 18 1/4 97 1/2
EBNX 3:57PM 33 3/4 -1 3/4 -4.93% 161,100 35 1/2 32 3/4 36 1/2 34 79
NTPA 3:59PM 66 -3 7/16 -4.95% 285,500 68 64 1/4 73 1/16 7 1/4 92
KOREA 3:59PM 39 7/8 -2 1/8 -5.06% 676,200 41 1/16 35 3/16 42 31 3/4 84
ASKJ 3:59PM 65 -3 1/2 -5.11% 553,400 68 3/4 63 1/2 73 22 1/8 190 1/2
COBT 3:58PM 51 1/2 -2 7/8 -5.29% 192,000 53 50 55 52 1/4 172
CMRC 4:00PM 173 5/16 -9 11/16 -5.29% 5,010,700 175 1/4 166 189 3/4 8 13/16 331
EXDS 4:00PM 144 -8 1/16 -5.30% 6,700,400 145 136 1/2 155 1/2 15 179 5/8
VNTR 4:01PM 60 5/8 -3 31/64 -5.44% 4,868,500 60 1/16 51 1/8 68 3/4 15 1/8 243 1/2
TPCS 3:44PM 60 1/2 -3 1/2 -5.47% 41,900 59 57 60 1/2 31 72
KANA 4:00PM 86 -5 -5.49% 1,245,200 87 80 1/16 98 22 3/4 175 1/2
ILUM 3:53PM 51 -3 -5.56% 98,600 53 47 1/8 53 5/8 25 1/2 94
VERT 4:00PM 151 -9 -5.63% 2,326,600 154 142 164 3/4 27 1/8 296 3/4
PPRO 4:00PM 89 1/2 -5 3/8 -5.67% 1,360,700 88 86 49/64 99 3/4 14 5/8 175
SILK 4:00PM 141 1/2 -8 1/2 -5.67% 237,600 139 132 11/16 160 1/4 15 5/8 285
ENTU 4:00PM 84 3/4 -5 1/4 -5.83% 2,053,100 84 7/8 75 89 16 7/8 150
AKAM 4:00PM 160 1/16 -9 15/16 -5.85% 1,395,700 166 159 1/2 172 1/16 110 345 1/2
DMRC 3:59PM 42 1/8 -2 5/8 -5.87% 158,900 43 7/8 40 3/4 45 1/2 40 1/2 88
GMST 4:00PM 80 -5 1/16 -5.95% 2,379,600 84 7/16 79 3/16 86 15 7/16 107 7/16
CNET 4:01PM 50 1/16 -3 3/16 -5.99% 2,253,100 52 1/8 48 3/4 53 1/8 27 1/2 79 7/8
FREE 3:46PM 72 3/8 -4 5/8 -6.01% 7,900 74 3/4 72 77 21 1/2 159 3/4
SFE 4:04PM 67 5/16 -4 5/16 -6.02% 1,501,400 70 65 74 15/16 15 13/16 99
CPTH 3:59PM 78 -5 1/8 -6.17% 966,200 81 74 81 3/8 28 1/16 150 1/4
XLA 4:11PM 167 1/16 -11 3/32 -6.23% 718,300 166 153 7/8 186 11/32 225
ONDS 3:59PM 86 3/8 -5 7/8 -6.37% 68,700 92 1/4 84 95 74 132 1/2
TFSM 3:58PM 40 3/16 -2 13/16 -6.54% 599,600 42 3/4 38 43 7/16 21 3/4 69 5/8
GNET 4:00PM 82 15/16 -5 13/16 -6.55% 484,500 87 79 1/2 87 1/2 45 111 3/4
MYPT 3:58PM 26 3/4 -1 7/8 -6.55% 598,000 29 25 1/4 29 7/8 10 1/2 97 11/16
MCSW 3:56PM 56 1/2 -4 -6.61% 111,100 60 1/8 56 3/16 60 3/8 16 77 5/8
GOTO 3:59PM 44 13/16 -3 3/16 -6.64% 671,200 46 7/8 42 49 7/16 20 114 1/2
BOUT 3:59PM 82 -5 7/8 -6.69% 167,300 85 79 86 1/4 19 1/2 105 13/16
SONE 4:00PM 84 7/8 -6 1/8 -6.73% 1,190,900 86 1/2 83 3/4 94 5/8 25 1/8 142 1/4
ITXC 3:59PM 47 3/8 -3 7/16 -6.77% 180,100 49 1/2 45 50 5/8 18 3/8 124 3/4
EPNY 4:00PM 148 1/2 -11 -6.90% 544,900 152 143 3/4 165 27/32 38 324 7/8
ISSX 3:59PM 109 -8 3/16 -6.99% 481,800 113 103 1/8 120 1/8 20 141
AGIL 3:59PM 75 1/8 -5 11/16 -7.04% 451,400 79 1/2 73 1/2 80 17 1/8 112 1/2
EGOV 3:59PM 31 9/16 -2 7/16 -7.17% 842,100 30 30 35 3/8 11 1/4 78
INFA 4:00PM 85 -6 5/8 -7.23% 239,700 93 1/2 81 1/4 94 1/2 9 1/2 110 7/8
IWOV 3:59PM 113 3/8 -9 1/8 -7.45% 461,300 119 15/16 108 1/2 121 7/8 36 3/4 200
ARTG 4:00PM 63 -5 1/8 -7.52% 1,071,700 65 1/2 58 1/2 73 1/16 5 1/8 106 1/2
ISLD 4:00PM 60 1/16 -4 15/16 -7.60% 1,695,200 62 7/8 54 7/8 65 5/16 8 5/8 156 15/16
KEYN 3:48PM 99 1/32 -8 5/32 -7.61% 233,900 104 7/8 94 113 1/4 17 1/4 177
NETE 4:00PM 56 1/4 -4 3/4 -7.79% 626,100 60 1/8 49 3/4 60 15/16 9 1/4 94 3/4
NTIQ 3:53PM 62 1/8 -5 1/4 -7.79% 111,100 67 9/16 60 13/16 67 9/16 14 3/4 81 1/2
ENGA 4:00PM 92 -8 1/16 -8.06% 280,200 95 90 1/16 104 23 1/8 189
SSSW 3:59PM 59 9/16 -5 3/8 -8.28% 241,100 64 55 1/4 64 22 9/16 132
NTCR 3:59PM 40 1/8 -3 3/4 -8.55% 105,900 40 3/8 39 1/2 42 17 1/2 69 3/4
DIGX 3:59PM 116 -10 15/16 -8.62% 1,136,600 124 104 126 1/2 14 5/8 184
ITRU 3:58PM 44 7/8 -4 1/4 -8.65% 694,100 46 9/16 40 48 18 15/16 99 3/4
BWAY 3:59PM 43 9/16 -4 3/16 -8.77% 269,600 47 43 1/2 47 1/2 18 1/16 85 1/2
RHAT 4:01PM 40 1/4 -3 7/8 -8.78% 6,071,400 41 3/4 39 5/8 43 20 151 5/16
NSOL 4:00PM 165 -16 -8.84% 1,863,000 172 7/8 158 5/16 178 3/16 24 1/2 255 5/8
SCNT 3:58PM 92 3/8 -9 5/64 -8.95% 496,600 101 3/8 92 101 3/8 13 7/8 133 3/4
SNWL 3:59PM 76 1/8 -7 9/16 -9.04% 236,900 83 11/16 75 85 1/8 22 5/8 133 3/8
RETK 4:00PM 46 7/8 -4 11/16 -9.09% 526,600 50 1/4 44 52 29 1/2 122 13/16
CTSH 3:59PM 59 5/8 -6 3/8 -9.66% 89,800 63 1/2 58 3/16 65 9 5/8 72 1/8
RSAS 4:00PM 55 1/2 -6 -9.76% 800,000 59 7/8 55 1/2 60 1/2 14 1/4 93 1/16
MSLV 4:00PM 55 -6 -9.84% 189,700 60 51 60 1/16 33 1/2 126
CLRN 3:59PM 91 13/16 -10 3/16 -9.99% 691,700 100 7/8 91 1/2 104 1/4 19 7/8 178 3/4
TZIX 4:00PM 30 1/8 -3 3/8 -10.07% 662,900 35 21/32 27 35 3/4 6 1/2 91 1/4
VRSN 4:00PM 152 -17 1/4 -10.19% 4,665,000 163 7/8 148 9/16 170 22 7/8 258 1/2
INSP 4:01PM 130 1/4 -14 13/16 -10.21% 6,566,800 134 1/2 123 5/8 149 3/8 17 5/8 277
KQIP 3:58PM 53 -6 1/16 -10.26% 206,900 56 1/4 52 3/8 56 1/4 27 1/4 92 1/4
SIFY 4:00PM 56 1/16 -6 7/16 -10.30% 985,400 57 51 1/8 60 11/16 7 1/2 113
JAZZ 3:59PM 68 -8 -10.53% 860,500 73 7/8 67 77 39 3/16 137
ESPD 3:59PM 60 -7 3/16 -10.70% 139,300 65 57 7/8 67 1/16 30 89 7/8
BLSW 3:59PM 37 17/64 -4 47/64 -11.27% 728,700 40 36 9/16 42 16 5/8 155
TMPW 3:59PM 72 3/4 -9 1/4 -11.28% 1,063,900 80 7/8 60 5/8 80 15/16 21 3/16 94 11/16
AETH 4:01PM 192 1/16 -24 11/16 -11.39% 730,700 203 1/2 190 230 41 1/8 345
RDWR 3:59PM 39 5/8 -5 1/8 -11.45% 343,100 44 7/16 37 7/16 45 24 87
NNDS 3:59PM 66 1/8 -8 9/16 -11.46% 90,000 69 1/4 63 7/8 71 1/8 26 104 7/8
SWCM 3:59PM 128 1/16 -16 11/16 -11.53% 593,100 142 120 142 17 5/8 155
WEBT 4:00PM 60 3/4 -8 3/4 -12.59% 292,100 65 3/4 59 15/16 71 11 15/16 86 5/8
DGIN 4:00PM 58 -8 1/2 -12.78% 280,700 66 1/2 49 67 1/2 19 86
FMKT 4:00PM 135 -20 -12.90% 1,256,000 153 119 7/8 154 3/8 154 370
NTSL 3:54PM 30 -4 5/8 -13.36% 227,400 34 1/2 29 34 1/2 16 1/4 61 1/2
ITRA 4:00PM 42 -6 5/8 -13.62% 764,100 47 3/16 38 48 14 7/8 99
INAP 3:59PM 54 -9 -14.29% 1,058,000 57 3/4 50 7/8 62 19 1/2 111
TMWD 3:58PM 98 -16 1/2 -14.41% 281,200 110 1/16 95 110 1/8 10 1/4 136
CLRS 4:00PM 75 1/4 -13 9/16 -15.27% 1,239,400 83 1/2 74 3/4 91 1/2 4 1/2 144
MMGR 4:00PM 39 -7 1/8 -15.45% 1,736,100 42 1/8 37 43 7/8 38 5/8 112 3/4
ZIXI 4:00PM 75 5/8 -13 7/8 -15.50% 1,450,500 84 75 1/8 86 13 3/8 96 1/2
NTRO 4:00PM 69 3/4 -12 13/16 -15.52% 1,468,600 81 69 84 1/16 11 1/4 119 5/8
TTPA 3:59PM 42 1/8 -7 7/8 -15.75% 68,800 44 41 44 6 75 7/16
TIBX 4:00PM 87 1/2 -16 1/2 -15.87% 3,435,900 99 3/4 79 1/8 104 3/4 6 9/16 147
ASWX 4:00PM 70 15/16 -14 1/16 -16.54% 1,009,000 73 5/8 69 83 1/4 12 1/2 149 1/8
SRNA 4:00PM 30 1/8 -6 3/8 -17.47% 322,700 36 28 11/16 36 5 3/8 46 7/8
HAUP 4:00PM 16 3/4 -3 3/4 -18.29% 2,434,500 17 3/16 16 7/16 19 3/4 4 1/2 48 1/2
PVTL 3:59PM 30 1/16 -6 15/16 -18.75% 736,000 37 15/16 27 1/2 39 1/2 11 7/8 75 7/8

Symbol Last Trade Change Volume Open Day's Range 52-week Range
CHKP 4:00PM 169 1/2 +12 +7.62% 3,755,600 158 1/4 155 1/2 178 11 1/2 295
VRTS 4:00PM 145 1/4 +2 3/4 +1.93% 39,301,200 162 11/32 136 162 1/2 13 1/2 174
SYMC 4:00PM 72 +3/16 +0.26% 1,141,700 70 1/4 68 5/8 73 1/2 12 1/2 81 5/8
MSTR 4:00PM 96 -1/4 -0.26% 1,542,200 91 90 3/4 101 1/16 7 5/16 333
ERTS 4:01PM 70 5/16 -3/16 -0.27% 1,392,200 69 68 1/4 73 45 1/2 124 7/16
CSC 4:02PM 76 3/16 -7/16 -0.57% 652,400 77 7/16 74 3/8 77 7/8 52 3/8 94 15/16
SAP 4:01PM 58 -1 -1.69% 4,030,400 60 15/16 57 1/4 62 5/16 24 1/8 85 15/16
SAPE 4:00PM 81 3/8 -2 5/16 -2.76% 664,400 84 3/4 77 3/4 89 3/8 23 7/8 151 3/16
CTCH 4:00PM 42 11/16 -1 7/16 -3.26% 546,800 46 40 46 9/16 9 3/4 68 1/2
SGNT 3:59PM 32 3/8 -1 1/8 -3.36% 476,900 31 13/16 28 34 3/8 6 1/4 44 7/8
MSFT 4:01PM 103 3/8 -3 13/16 -3.56% 32,089,200 106 3/16 102 1/2 108 5/8 75 1/2 119 15/16
MERQ 4:00PM 78 3/16 -2 15/16 -3.62% 3,154,000 79 3/8 74 15/16 88 1/2 10 1/2 134 1/2
ADBE 4:00PM 107 3/16 -4 3/16 -3.76% 1,625,800 109 1/2 107 116 26 7/16 115 3/8
BEAS 4:01PM 79 5/8 -3 3/8 -4.07% 6,057,000 77 5/8 73 15/16 86 7 3/16 157 3/4
ITWO 4:01PM 129 -6 1/2 -4.80% 4,364,400 132 128 1/2 147 8 7/8 223 1/2
ORCL 4:01PM 78 7/16 -4 1/16 -4.92% 35,493,000 78 1/2 78 84 1/2 10 1/2 90
PRGN 3:59PM 67 1/2 -3 1/2 -4.93% 2,256,200 69 3/4 64 5/8 70 3/4 8 7/16 80 5/8
ASDV 4:00PM 68 1/16 -3 9/16 -4.97% 1,852,700 66 15/16 66 15/16 76 5/8 3 1/8 100
SEBL 4:01PM 114 1/2 -6 3/8 -5.27% 8,480,300 117 1/4 106 3/4 121 7/16 15 3/4 175 1/8
LHSP 4:00PM 108 13/16 -6 13/16 -5.89% 894,700 113 7/8 106 115 1/2 28 145
MCSW 3:56PM 56 1/2 -4 -6.61% 111,100 60 1/8 56 3/16 60 3/8 16 77 5/8
RADS 3:51PM 62 1/2 -4 11/16 -6.98% 123,800 66 1/2 61 69 3/4 9 1/8 119 1/4
QRSI 3:53PM 73 7/16 -5 9/16 -7.04% 139,200 76 72 9/16 78 3/4 31 1/8 119 9/16
NEON 4:00PM 39 -3 -7.14% 3,195,600 41 11/16 36 7/8 44 11/16 12 3/16 96 1/4
HNCS 4:00PM 79 15/16 -6 3/16 -7.18% 330,500 85 3/4 75 5/8 91 1/2 13 3/4 130
CA 5:55PM 57 1/8 -4 1/2 -7.30% 6,038,600 60 1/16 55 3/4 60 3/4 32 1/8 79 7/16
RATL 4:00PM 69 1/4 -5 5/8 -7.51% 1,903,000 73 13/16 62 7/8 74 7/8 21 7/8 105
DCTM 3:55PM 70 15/16 -5 15/16 -7.72% 336,100 76 3/8 68 13/64 77 1/4 9 3/8 106
MCTR 4:00PM 86 5/8 -7 13/16 -8.27% 491,900 94 1/2 85 1/2 97 13 1/4 149 7/8
LEAF 3:59PM 52 3/8 -5 1/8 -8.91% 303,600 50 3/4 48 3/4 59 1/4 2 15/16 94 1/4
ADVS 4:00PM 50 -5 7/16 -9.81% 120,700 54 48 55 1/4 15 5/8 65 3/4
BOBJ 4:00PM 94 7/8 -10 5/8 -10.07% 957,200 100 84 7/8 104 1/4 8 3/16 150 7/8
INFY 4:00PM 223 -27 -10.80% 177,600 232 220 5/8 253 19 5/8 375
PSDI 3:59PM 49 3/8 -8 3/16 -14.22% 481,000 58 45 9/16 58 1/4 9 97 3/8
ACTU 4:00PM 53 -9 3/8 -15.03% 711,200 59 7/8 50 60 7/8 7 1/2 72 7/8
CTXS 4:00PM 72 1/8 -13 3/4 -16.01% 20,108,000 84 65 3/4 85 1/2 13 1/4 122 5/16
ASWX 4:00PM 70 15/16 -14 1/16 -16.54% 1,009,000 73 5/8 69 83 1/4 12 1/2 149 1/8
SRNA 4:00PM 30 1/8 -6 3/8 -17.47% 322,700 36 28 11/16 36 5 3/8 46 7/8
EXAP 4:00PM 50 7/16 -12 9/16 -19.94% 475,000 62 50 1/8 62 1/8 7 5/16 74 3/4

Symbol Last Trade Change Volume Open Day's Range 52-week Range
EMRG 3:59PM 29 +2 +7.41% 845,200 27 26 5/8 30 1/2 26 1/2 70 1/2
LNTE 4:00PM 30 +5/8 +2.13% 782,900 30 7/8 29 1/2 33 28 87 1/2
WITS 4:00PM 31 13/16 +7/16 +1.39% 100,400 31 1/16 30 3/4 32 1/4 30 44 15/16
AVNX 3:59PM 145 7/8 +7/8 +0.60% 398,100 139 131 3/4 147 125 273 1/2
UTSI 3:59PM 81 1/2 -13/16 -0.99% 1,008,500 81 3/16 76 89 3/4 41 93 1/2
DTHK 3:55PM 41 3/4 -1/2 -1.18% 151,600 41 7/8 41 1/2 42 3/4 20 62
IMPT 3:59PM 27 3/4 -7/16 -1.55% 360,000 27 25 1/4 27 3/4 26 1/4 46 1/2
ISIL 3:59PM 48 9/16 -13/16 -1.65% 1,321,500 47 3/16 47 50 1/2 36 15/16 85 1/4
RVSN 3:59PM 52 -7/8 -1.65% 227,100 49 11/16 47 3/4 52 40 1/2 65
MPLX 4:00PM 52 -15/16 -1.77% 261,200 52 11/16 48 5/8 53 20 3/4 104 1/8
NTGX 4:00PM 36 3/8 -1 -2.68% 154,300 36 9/16 35 3/4 38 5/16 36 1/2 59
NXTP 3:59PM 31 7/8 -1 -3.04% 611,200 32 7/8 31 7/8 33 28 1/4 40 1/8
EXTN 3:59PM 52 1/2 -2 -3.67% 113,800 55 52 1/2 57 39 83 1/2
WEBM 3:59PM 233 11/16 -9 5/16 -3.83% 305,600 233 3/8 232 1/2 238 3/8 165 336 1/4
QEDI 3:59PM 77 13/16 -3 7/16 -4.23% 246,000 76 1/16 73 79 1/8 39 1/4 119 9/16
INFT 3:59PM 48 -2 3/8 -4.71% 122,200 49 1/8 47 1/2 53 3/4 46 7/8 100 1/8
IFX 4:01PM 53 1/8 -2 7/8 -5.13% 531,300 55 13/16 52 1/2 57 5/16 55 78 11/16
RCOM 3:59PM 72 1/8 -3 15/16 -5.18% 370,800 75 3/16 70 75 3/4 50 1/16 116
FIRE 3:59PM 48 5/16 -2 11/16 -5.27% 330,400 44 3/8 39 51 42 108 1/8
APCS 3:59PM 37 1/4 -2 1/4 -5.70% 585,800 39 1/2 37 1/8 39 3/4 22 3/16 43 5/8
PALM 4:00PM 46 1/2 -3 3/16 -6.42% 2,507,600 49 1/2 45 3/4 49 7/8 46 1/4 165
SKIL 3:59PM 28 1/16 -1 15/16 -6.46% 91,700 29 28 29 1/2 13 3/4 33 1/2
ASIA 3:59PM 65 1/4 -4 3/4 -6.79% 312,200 66 1/8 58 1/2 69 5/8 54 3/4 111 3/16
NTKK 3:59PM 24 15/16 -2 1/8 -7.85% 687,800 27 1/8 24 28 26 3/8 40
VCNT 3:59PM 41 -3 5/8 -8.12% 200,400 42 1/4 40 42 1/4 30 76 1/4
SLAB 4:00PM 85 -8 1/8 -8.72% 812,100 94 15/16 71 3/8 96 62 15/16 105 3/4
SVNX 3:59PM 130 -12 1/2 -8.77% 254,300 129 5/8 125 139 1/2 59 3/4 240
TWAV 3:55PM 32 3/4 -3 3/4 -10.27% 228,400 36 3/8 32 3/4 36 3/8 30 49 1/2
JAZZ 3:59PM 68 -8 -10.53% 860,500 73 7/8 67 77 39 3/16 137
TLXS 4:00PM 62 1/2 -7 3/8 -10.55% 417,900 69 60 77 43 9/16 120 1/4
VATA 3:58PM 59 7/8 -7 1/4 -10.80% 236,400 65 27/32 56 1/8 66 11/16 52 1/8 100 15/16
OTGS 3:59PM 38 3/4 -4 3/4 -10.92% 271,600 36 1/4 35 45 3/4 29 61 7/16
SQNM 3:59PM 40 -5 -11.11% 348,700 43 13/16 39 1/2 48 3/4 41 1/2 191 1/4
DVSA 3:59PM 36 7/8 -4 11/16 -11.28% 699,800 41 3/8 34 41 5/8 39 5/16 169 3/16
ACLA 4:00PM 32 5/8 -4 3/8 -11.82% 1,190,400 38 1/8 30 1/8 38 1/8 26 1/8 57 1/2
TSTN 3:59PM 104 -14 -11.86% 137,500 114 1/4 95 1/2 115 81 208 3/8
RVDP 3:57PM 40 1/2 -6 -12.90% 332,000 49 39 7/8 49 3/4 34 72 1/2
CRFH 3:59PM 41 -7 -14.58% 1,181,600 45 38 46 41 9/16 166
MONE 3:59PM 43 3/4 -7 1/2 -14.63% 403,900 49 9/16 42 52 43 85
AVEA 3:59PM 29 1/4 -5 1/4 -15.22% 465,500 34 9/32 28 1/16 34 7/16 32 89
VNWI 3:58PM 30 7/16 -5 9/16 -15.45% 461,700 33 7/16 28 5/8 34 3/16 27 5/8 72 1/2
FAIM 3:59PM 24 1/2 -4 1/2 -15.52% 445,900 27 23 3/4 30 1/2 26 53 1/2
SLTC 3:59PM 90 1/2 -21 1/8 -18.92% 223,700 109 86 109 71 154 7/16
NIKU 3:59PM 57 -14 3/4 -20.56% 952,300 65 3/4 48 1/2 72 13/16 43 7/8 105 13/16
UAXS 4:00PM 37 -10 11/16 -22.41% 880,500 40 35 45 27 15/16 63