7/27, 3842 @ 1.8B,,,,,,,,NOK warned, ECI as expected.
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
ERTS 4:01PM 93 +6 3/8 +7.36% 1,565,100 1,143,818 86 9/16 82 1/8 95 1/4 49 124 7/16 80.96
INFY 3:58PM 130 1/2 +8 7/8 +7.30% 109,300 130,681 125 124 133 36 5/8 375 213.38
LSI 6:28PM 34 15/16 +2 5/16 +7.09% 24,288,800 5,073,272 32 30 1/16 36 21 9/16 90 3/8 35.46
PLUG 3:59PM 58 1/2 +2 1/2 +4.46% 200,000 373,590 54 5/32 53 58 15/16 15 156 1/2 N/A
GMST 4:01PM 65 3/16 +2 5/16 +3.68% 3,961,100 3,233,090 62 7/8 59 3/16 69 1/8 24 5/8 107 7/16 N/A
SFA 5:53PM 79 +2 +2.60% 1,439,400 1,339,590 77 7/8 71 3/4 79 16 7/8 90 3/8 86.52
MSFT 4:01PM 69 3/8 +1 9/16 +2.30% 37,168,800 32,174,772 67 7/8 67 1/2 70 1/8 60 3/8 119 15/16 39.89
BGEN 4:01PM 57 5/16 +1 +1.78% 2,258,800 3,384,227 56 1/4 56 3/16 59 48 1/2 129 27.20
ALA 4:01PM 75 3/8 +1 5/16 +1.77% 2,534,300 2,065,227 75 3/4 74 1/16 76 3/4 26 1/16 76 11/16 77.15
IDPH 4:01PM 127 9/16 +2 +1.59% 1,106,800 1,141,954 123 118 3/4 128 7/16 42 3/4 173 187.41
AOL 6:13PM 54 1/4 +3/4 +1.40% 11,766,600 11,870,909 53 1/16 52 5/16 54 1/2 38 7/16 95 13/16 111.46
NTIQ 4:00PM 50 9/16 +11/16 +1.38% 268,500 366,727 48 3/4 47 7/8 52 1/4 14 3/4 81 1/2 N/A
MNMD 4:01PM 127 1/2 +1 3/8 +1.09% 171,800 299,500 125 5/8 121 7/8 131 1/2 50 1/8 144 1/8 140.14
ADCT 4:01PM 47 1/16 +1/2 +1.07% 9,567,000 5,537,318 46 3/16 45 1/16 49 8 9/16 48 3/4 105.82
WFII 4:00PM 67 11/16 +9/16 +0.84% 730,100 473,954 68 65 71 30 5/8 163 1/2 197.43
DNA 4:01PM 152 3/4 +1 +0.66% 643,900 1,147,590 151 3/4 149 3/4 154 3/4 63 245 N/A
Q 4:00PM 47 7/8 +5/16 +0.66% 6,704,000 6,629,681 47 5/8 45 13/16 48 3/16 25 3/4 66 79.27
BBH 4:00PM 176 1/16 +9/16 +0.32% 681,800 N/A 177 175 1/16 179 15/16 102 244 3/4 N/A
NNDS 3:57PM 79 15/16 +1/16 +0.08% 13,200 64,045 79 17/32 79 1/2 81 5/8 26 104 7/8 N/A
DST 4:01PM 93 +1/16 +0.07% 128,500 179,363 92 11/16 92 1/2 94 3/8 51 3/16 94 1/4 34.55
SIMG 3:59PM 54 1/2 0 0.00% 225,300 323,818 53 19/32 50 7/8 55 3/8 21 5/8 132 N/A
SNDK 4:00PM 68 11/16 -1/16 -0.09% 5,307,400 2,490,772 67 1/2 64 7/8 69 18 7/8 169 5/8 19.10
MLNM 4:01PM 104 3/4 -1/4 -0.24% 1,369,100 1,992,636 105 5/8 103 1/16 110 23 158 N/A
EMC 5:27PM 85 11/16 -5/16 -0.36% 7,678,600 6,675,000 86 7/8 85 1/4 89 3/8 26 1/4 89 7/8 150.88
QSFT 3:59PM 50 3/16 -5/16 -0.62% 642,600 321,818 54 1/16 49 1/8 54 1/8 10 1/4 98 1/8 1683.33
PDLI 4:01PM 144 7/16 -15/16 -0.64% 528,100 999,318 144 1/16 140 7/8 149 21 3/4 338 N/A
TIBX 4:00PM 101 11/16 -43/64 -0.66% 1,260,900 1,513,500 100 1/8 97 105 3/16 6 9/16 147 N/A
CSCO 4:01PM 68 -9/16 -0.82% 34,568,500 43,411,728 67 55/64 66 3/4 69 28 1/16 82 190.45
BKHM 4:00PM 73 1/2 -5/8 -0.84% 818,900 747,090 74 7/8 72 1/8 75 27 3/4 84 5/8 N/A
VRTX 4:00PM 106 15/16 -1 1/16 -0.98% 324,200 641,045 109 104 109 22 1/8 132 3/4 N/A
AMGN 4:01PM 68 1/2 -7/8 -1.26% 13,737,000 7,432,000 69 1/8 68 1/4 71 1/2 36 1/8 80 7/16 65.45
ALGX 3:59PM 57 15/16 -3/4 -1.28% 595,100 537,000 57 5/8 56 57/64 58 3/8 26 5/8 110 1/16 N/A
VRIO 4:01PM 54 3/16 -3/4 -1.37% 601,700 2,835,090 54 3/4 53 3/4 54 15/16 23 1/4 84 15/16 N/A
YHOO 4:01PM 134 1/16 -1 7/8 -1.38% 5,944,900 8,827,954 134 3/16 131 5/16 136 5/8 55 250 1/16 357.73
INTC 4:01PM 137 -2 -1.44% 19,611,900 22,011,272 138 1/2 136 140 3/8 62 3/4 147 1/2 60.17
VRTA 4:00PM 75 -1 1/8 -1.48% 918,400 1,227,500 74 3/16 73 1/8 77 7/8 11 11/16 111 N/A
RATL 4:01PM 93 1/8 -1 7/16 -1.52% 1,018,600 1,033,590 94 89 1/2 96 26 3/8 113 3/4 92.71
QGENF 4:00PM 52 3/16 -13/16 -1.53% 63,700 86,363 53 7/8 51 15/16 53 7/8 8 7/16 58 1/2 588.89
TLAB 4:01PM 64 1/2 -1 -1.53% 3,358,800 4,901,090 65 1/8 64 1/4 66 15/16 41 13/16 77 1/4 43.67
CHKP 4:01PM 119 11/16 -2 1/16 -1.69% 1,644,400 1,654,409 120 3/4 117 122 7/16 14 3/8 147 1/2 157.10
CRA 6:19PM 101 1/8 -1 7/8 -1.82% 1,033,400 1,927,636 102 99 105 7/8 10 1/4 276 N/A
SUNW 4:01PM 107 7/16 -2 1/8 -1.94% 17,358,500 15,109,318 108 5/16 106 3/8 109 5/8 32 15/16 110 99.60
CMVT 4:01PM 87 3/8 -1 3/4 -1.96% 2,517,100 2,056,272 87 3/4 83 5/8 91 1/2 32 9/16 123 7/8 76.18
SEBL 4:00PM 145 11/16 -2 15/16 -1.98% 3,796,000 4,409,636 147 5/16 144 7/8 153 24 3/16 194 11/16 323.10
VRSN 4:01PM 175 5/8 -3 9/16 -1.99% 3,121,500 4,014,590 178 169 11/16 183 1/4 27 1/4 258 1/2 1493.23
NETE 4:00PM 80 3/4 -1 47/64 -2.10% 226,900 253,181 81 5/32 78 1/2 81 15/16 15 7/8 94 3/4 N/A
ORCL 4:01PM 75 1/16 -1 11/16 -2.20% 16,269,500 21,999,454 75 15/16 75 78 17 5/16 90 36.55
HGSI 4:01PM 138 -3 1/8 -2.21% 1,189,700 1,736,863 137 1/4 136 15/16 144 1/2 25 232 3/4 N/A
CSC 4:01PM 62 7/8 -1 7/16 -2.24% 1,011,000 1,076,727 64 13/16 61 9/16 64 13/16 57 15/16 99 7/8 27.14
SEPR 4:00PM 123 1/2 -2 15/16 -2.32% 392,700 751,590 125 1/2 119 3/8 128 15/16 32 3/8 140 N/A
SPLI 3:54PM 82 3/4 -2 -2.36% 34,500 77,000 83 80 3/4 84 1/2 7 1/2 104 3/8 N/A
COHR 4:01PM 64 1/4 -1 9/16 -2.37% 569,900 279,409 64 1/2 61 7/8 64 3/4 14 3/4 107 3/8 101.25
EFNT 4:00PM 72 25/64 -1 59/64 -2.59% 1,252,200 1,122,454 74 68 3/16 74 1/4 29 1/4 186 13/16 N/A
SONS 4:00PM 230 5/8 -6 3/8 -2.69% 375,200 N/A 235 221 235 1/32 32 254 N/A
SLAB 4:00PM 56 7/8 -1 5/8 -2.78% 27,000 119,954 57 3/8 56 5/8 57 1/2 45 1/2 105 3/4 167.14
AETH 4:00PM 176 -5 1/8 -2.83% 1,301,700 1,293,681 178 171 1/4 180 1/4 41 1/8 345 N/A
LU 6:23PM 47 -1 1/2 -3.09% 14,449,800 13,721,318 48 1/8 46 7/16 48 7/8 47 3/8 84 3/16 45.33
EMKR 4:00PM 80 1/16 -2 5/8 -3.17% 269,900 164,590 83 73 83 11 1/4 173 N/A
ADTN 4:00PM 63 -2 1/8 -3.26% 134,500 309,863 65 3/16 63 65 1/2 33 3/8 80 1/2 38.54
INKT 4:01PM 108 5/16 -3 11/16 -3.29% 2,794,700 3,212,636 112 1/16 102 3/4 114 7/8 43 11/16 241 1/2 N/A
KOPN 4:00PM 23 -13/16 -3.41% 2,103,200 974,818 23 11/16 22 1/2 24 3/8 6 1/4 49 7/8 529.17
RSAS 4:00PM 64 1/2 -2 3/8 -3.55% 243,600 428,181 65 7/8 63 67 1/8 15 7/8 93 1/16 17.74
ITWO 4:01PM 125 3/4 -4 11/16 -3.59% 2,544,200 3,617,681 127 124 7/8 131 7/32 13 1/16 223 1/2 N/A
GLW 5:42PM 248 3/4 -9 3/8 -3.63% 3,907,600 2,571,681 268 246 3/4 275 60 5/16 286 97.04
VSTR 4:01PM 133 7/8 -5 1/16 -3.64% 4,940,000 2,392,727 140 132 140 1/8 34 5/8 161 N/A
HWP 6:06PM 106 -4 -3.64% 4,863,700 3,695,954 109 3/4 104 1/4 109 3/4 67 156 34.27
SNWL 3:59PM 93 7/8 -3 9/16 -3.66% 157,200 229,590 95 1/32 93 1/2 95 1/2 22 5/8 133 3/8 423.64
SDLI 4:01PM 375 -15 1/16 -3.86% 7,075,800 5,377,409 389 1/8 374 1/8 407 28 7/8 460 1/2 520.08
AFFX 4:00PM 150 7/8 -6 1/2 -4.13% 1,092,300 1,044,636 159 5/8 149 1/2 162 1/16 61 3/4 327 N/A
IWOV 4:00PM 66 9/16 -2 7/8 -4.14% 525,900 644,681 69 3/8 64 1/4 69 3/4 18 3/8 100 N/A
IIJI 3:54PM 51 -2 1/4 -4.23% 67,700 116,318 52 1/2 48 53 1/4 23 11/16 132 13/16 N/A
PCS 4:50PM 52 55/64 -2 25/64 -4.33% 3,203,900 2,905,363 55 1/2 52 5/8 55 5/8 27 1/8 66 15/16 N/A
FREE 3:57PM 45 7/8 -2 1/8 -4.43% 41,600 8,545 48 3/4 45 7/8 49 21 1/2 159 3/4 N/A
PLCM 4:00PM 91 -4 5/16 -4.52% 309,500 451,318 95 1/8 88 5/16 95 1/8 26 15/16 133 93.44
PRSF 4:01PM 58 -2 3/4 -4.53% 873,300 1,581,227 60 56 5/16 60 3/8 17 1/8 86 6075.00
QCOM 4:01PM 65 9/16 -3 1/8 -4.55% 13,251,800 21,097,454 66 1/16 63 9/16 67 1/8 33 15/16 200 78.95
AGIL 3:59PM 51 3/8 -2 1/2 -4.64% 334,900 539,545 53 47 5/8 55 5/8 17 1/8 112 1/2 234.24
AUDC 3:59PM 112 1/8 -5 1/2 -4.68% 279,500 236,318 117 1/8 111 1/2 117 5/8 19 1/4 152 379.44
INHL 3:59PM 86 -4 3/8 -4.84% 86,600 249,545 90 1/2 86 91 1/2 23 141 1/2 N/A
DCTM 4:00PM 46 3/8 -2 3/8 -4.87% 216,800 296,772 49 46 1/4 50 13 3/4 106 1625.00
ISSX 4:00PM 71 5/8 -3 11/16 -4.90% 265,900 494,090 75 1/2 71 1/2 75 1/2 20 141 301.25
MSLV 4:00PM 43 -2 1/4 -4.97% 210,900 245,227 46 5/8 43 46 5/8 30 1/4 126 205.68
SAPE 4:01PM 118 13/16 -6 3/8 -5.09% 417,900 920,045 124 5/16 114 127 3/4 26 1/4 151 3/16 212.18
CFLO 4:00PM 62 1/2 -3 3/8 -5.12% 360,700 489,045 62 3/4 56 1/8 64 5/8 27 182 3/16 N/A
IFX 4:00PM 69 -3 3/4 -5.15% 178,700 265,409 72 1/8 69 72 1/8 48 1/2 88 1/4 196.62
A 6:18PM 40 3/4 -2 1/4 -5.23% 7,045,500 4,627,454 44 1/4 40 3/8 44 15/16 39 13/16 162 30.71
DIGX 4:00PM 72 1/8 -4 -5.25% 544,500 759,363 75 7/8 69 9/16 75 29/32 14 5/8 184 N/A
ATON 4:00PM 143 -8 1/8 -5.38% 917,300 966,409 147 7/16 140 15/16 151 5/8 41 160 9/16 N/A
JDSU 4:01PM 128 5/8 -7 5/16 -5.38% 45,064,400 24,746,590 133 128 1/4 136 5/8 19 5/16 153 3/8 N/A
ADVS 4:00PM 56 7/8 -3 1/4 -5.41% 111,300 240,090 60 1/8 55 1/2 60 1/8 20 1/8 72 3/8 88.42
MXIM 4:01PM 63 5/8 -3 11/16 -5.48% 3,716,800 3,669,954 65 5/8 61 1/16 65 13/16 30 1/16 77 11/16 86.30
CLRN 4:00PM 74 1/8 -4 5/16 -5.50% 430,800 470,545 78 5/32 74 1/8 78 3/16 19 7/8 178 3/4 N/A
NEWP 4:00PM 108 7/8 -6 1/2 -5.63% 2,570,100 1,042,318 108 108 112 4 1/2 131 274.70
BOBJ 3:58PM 91 1/8 -5 1/2 -5.69% 148,600 372,272 93 1/8 90 3/4 94 5/8 18 1/2 150 7/8 128.83
EBAY 4:01PM 49 11/16 -3 -5.69% 3,744,300 3,671,818 51 1/2 48 3/4 51 1/2 35 1/8 127 1/2 878.13
ARBA 4:00PM 115 3/16 -7 1/16 -5.78% 4,881,300 6,096,272 119 1/4 113 1/2 121 5/8 16 9/16 183 5/16 N/A
FDRY 3:59PM 75 -4 5/8 -5.81% 2,484,900 2,166,181 77 5/16 73 3/4 78 3/4 51 7/8 212 162.50
BVSN 4:01PM 35 7/16 -2 3/16 -5.81% 7,020,000 10,536,500 36 1/16 35 1/32 37 1/8 6 13/16 93 1/4 313.54
TERN 4:01PM 57 1/2 -3 5/8 -5.93% 1,777,000 2,229,181 57 15/16 54 1/4 59 1/4 15 5/8 142 5/8 N/A
NMSS 3:59PM 115 7/16 -7 11/16 -6.24% 284,100 283,318 122 115 122 8 3/4 136 15/16 N/A
TECH 4:00PM 112 3/4 -7 3/4 -6.43% 255,500 370,227 117 5/16 107 1/4 118 5/8 25 5/8 159 13/16 108.56
INCY 4:00PM 85 1/2 -5 15/16 -6.49% 399,200 1,036,454 90 84 90 3/8 16 7/16 289 1/16 N/A
TMPW 4:01PM 73 3/8 -5 1/8 -6.53% 519,400 594,772 77 13/16 70 7/8 77 7/8 21 3/16 94 11/16 N/A
NT 6:13PM 78 1/2 -5 1/2 -6.55% 11,960,100 10,444,909 81 1/2 78 83 3/8 19 7/8 89 N/A
NTAP 4:01PM 95 1/4 -6 11/16 -6.56% 6,218,300 5,130,681 101 5/16 91 1/8 101 3/8 12 7/16 124 485.42
CMTN 4:00PM 75 7/16 -5 7/16 -6.72% 1,655,200 1,959,181 80 11/16 75 1/8 81 35 1/4 125 11/16 132.58
AVNX 4:00PM 118 15/16 -8 11/16 -6.81% 1,544,700 1,277,500 127 3/8 111 132 1/8 47 3/8 273 1/2 N/A
EXTR 4:00PM 139 41/64 -10 15/64 -6.83% 2,338,200 1,727,045 149 61/64 135 149 61/64 42 3/8 158 7/8 340.63
CPTH 3:59PM 61 3/4 -4 9/16 -6.88% 1,227,900 958,318 65 60 5/8 65 1/32 26 119 1/2 N/A
STOR 4:00PM 130 -9 5/8 -6.89% 683,500 N/A 139 5/8 120 15/16 140 82 154 1/4 N/A
MUSE 4:01PM 130 11/16 -9 11/16 -6.90% 369,500 606,090 138 3/8 129 1/8 140 1/4 20 206 467.92
MU 4:39PM 76 3/4 -5 3/4 -6.97% 9,205,200 6,158,954 82 1/16 75 9/16 82 1/8 25 3/16 97 1/2 61.57
BRCD 4:01PM 186 11/16 -14 1/8 -7.03% 3,508,300 2,967,954 197 13/16 185 3/16 201 9/16 21 3/4 211 1/4 912.78
AFCI 4:00PM 42 11/16 -3 1/4 -7.07% 1,603,900 2,234,000 44 11/16 42 1/2 45 3/16 12 3/16 89 3/8 13.35
PTEL 4:01PM 87 3/8 -6 11/16 -7.11% 446,300 275,863 94 83 7/8 94 3/8 28 5/8 105 N/A
NVDA 4:01PM 52 3/4 -4 1/16 -7.15% 1,380,500 1,219,863 55 52 55 3/4 8 3/8 88 84.17
MCRL 4:00PM 48 1/2 -3 3/4 -7.18% 918,400 575,818 52 5/32 48 52 3/16 17 15/16 65 3/4 49.29
LLTC 4:01PM 54 5/8 -4 3/8 -7.42% 5,323,900 2,961,409 58 1/4 52 1/16 58 5/16 27 5/8 74 3/4 67.05
EXAR 4:00PM 90 3/16 -7 1/4 -7.44% 273,000 259,227 97 1/4 89 7/8 97 1/4 17 117 1/16 126.54
BRCM 4:01PM 220 1/2 -17 15/16 -7.52% 6,990,200 5,620,090 236 5/8 219 1/2 237 1/16 50 3/4 261 9/16 355.88
FIBR 4:00PM 60 -5 -7.69% 129,000 344,181 64 3/4 60 64 3/4 6 7/8 149 3/4 N/A
ELNT 4:00PM 69 -5 3/4 -7.69% 826,300 586,818 74 9/16 65 3/16 74 9/16 6 3/8 86 124.58
RBAK 4:01PM 133 7/8 -11 3/16 -7.71% 2,489,600 3,221,818 143 1/2 128 7/8 143 1/2 35 3/4 198 1/2 7253.13
AKAM 4:00PM 78 1/8 -6 9/16 -7.75% 1,237,000 1,949,818 82 1/2 77 3/8 84 5/8 56 5/8 345 1/2 N/A
XLNX 4:01PM 69 7/8 -5 7/8 -7.76% 9,585,000 5,874,454 74 5/8 69 74 7/8 29 5/16 98 5/16 37.50
MACR 4:00PM 79 1/4 -6 3/4 -7.85% 933,500 1,132,772 86 79 1/4 86 1/16 27 3/8 120 7/8 409.52
KLAC 4:01PM 50 1/2 -4 5/16 -7.87% 8,847,100 5,452,500 51 5/16 48 52 3/4 29 7/8 97 3/4 55.37
SILI 3:59PM 52 1/2 -4 1/2 -7.89% 177,100 151,272 55 1/2 50 3/4 58 13 5/16 165 20.50
INFA 4:00PM 72 13/16 -6 1/4 -7.91% 131,200 230,090 78 1/8 71 3/4 78 3/8 16 1/16 110 7/8 988.28
NXTL 4:01PM 58 7/8 -5 1/8 -8.01% 8,042,300 5,946,681 62 1/2 57 7/8 64 1/8 22 11/16 82 15/16 N/A
SCMR 4:01PM 126 -11 -8.03% 2,755,300 4,430,181 132 125 3/16 132 5/8 47 1/4 199 1/2 141.24
MERQ 4:01PM 90 1/16 -7 7/8 -8.04% 1,013,300 1,802,181 97 90 97 15/16 19 7/8 134 1/2 199.87
AMD 6:28PM 70 -6 3/16 -8.12% 8,538,500 4,640,181 73 5/8 68 73 7/8 15 5/8 97 36.45
SMTC 4:00PM 78 1/16 -7 1/8 -8.36% 569,800 611,545 85 1/8 73 85 1/8 27 99 11/16 84.34
ADBE 4:01PM 113 1/2 -10 7/16 -8.42% 3,034,100 1,872,136 123 1/32 109 3/4 128 1/4 41 1/4 143 5/16 56.08
DSPG 4:00PM 45 1/16 -4 3/16 -8.50% 362,200 407,590 49 45 49 1/4 16 1/4 74 1/2 18.73
PMCS 4:01PM 180 3/16 -16 13/16 -8.53% 6,373,200 5,500,818 193 1/2 179 1/8 196 34 15/16 255 1/2 231.76
TER 4:08PM 55 3/4 -5 1/4 -8.61% 3,489,000 2,606,090 61 1/8 55 9/16 61 3/4 26 15/16 115 7/16 28.64
PHTN 4:00PM 59 1/2 -5 11/16 -8.72% 106,900 209,181 64 15/16 59 65 12 1/4 94 3/8 70.86
LVLT 4:01PM 69 3/4 -6 11/16 -8.75% 3,521,600 1,905,181 75 1/2 69 76 45 1/4 132 1/4 N/A
VSAT 4:00PM 49 3/8 -4 3/4 -8.78% 61,300 101,272 51 31/32 49 1/4 54 13 5/16 105 59.48
PROX 4:00PM 73 1/32 -7 3/32 -8.85% 137,900 205,227 79 72 7/8 80 34 5/8 176 308.17
DIGL 4:00PM 90 -8 3/4 -8.86% 514,500 913,227 96 5/16 89 1/2 97 1/4 5 9/16 150 161.89
CMOS 3:59PM 43 25/64 -4 15/64 -8.89% 1,634,200 1,155,136 46 7/16 42 5/8 46 47/64 17 1/2 79 3/8 37.95
CNXT 4:01PM 32 9/16 -3 3/16 -8.92% 6,309,500 6,111,909 35 5/8 32 1/4 35 5/8 28 132 1/2 N/A
NVLS 4:01PM 47 9/16 -4 11/16 -8.97% 10,116,100 4,452,500 51 1/2 46 15/16 51 1/2 17 1/4 70 1/4 36.28
VSEA 4:00PM 48 -4 7/8 -9.22% 385,200 559,181 51 3/8 46 7/8 52 7/8 18 7/8 73 1/4 25.54
AMAT 4:01PM 74 5/16 -7 9/16 -9.24% 23,385,300 13,622,863 79 15/16 73 3/4 80 7/16 31 1/8 115 50.54
STM 4:04PM 55 -5 5/8 -9.28% 5,790,500 1,171,454 59 54 1/2 59 1/8 21 1/4 73 7/8 61.24
VRTS 4:01PM 96 3/16 -9 15/16 -9.36% 11,904,500 5,631,909 104 7/16 95 1/2 104 7/16 21 3/16 174 N/A
PRIA 4:00PM 43 3/8 -4 11/16 -9.75% 1,241,900 380,500 47 3/4 42 3/4 47 7/8 24 3/4 94 1/2 120.16
MRVC 4:00PM 64 1/16 -6 15/16 -9.77% 3,121,400 2,269,818 68 3/4 63 1/2 72 1/2 6 5/8 97 7/16 N/A
SAWS 4:00PM 48 1/2 -5 1/4 -9.77% 2,537,400 1,006,318 49 1/4 47 1/8 50 3/4 28 5/16 93 1/2 49.77
BRKS 3:59PM 46 -5 -9.80% 183,700 288,636 52 46 52 7/16 16 11/16 91 7/8 N/A
CIEN 4:01PM 150 5/8 -16 7/16 -9.84% 5,180,800 5,613,954 162 148 15/16 165 1/2 29 1/16 189 982.72
ADI 6:04PM 63 1/2 -7 -9.93% 6,652,100 2,734,181 65 1/4 58 1/2 65 1/4 20 13/16 100 76.63
TXCC 4:01PM 75 -8 5/16 -9.98% 712,400 760,000 78 1/2 74 79 24 3/4 134 1/2 120.74
JNPR 4:01PM 144 5/16 -16 -9.98% 8,151,200 5,017,000 153 7/16 140 5/8 157 22 13/16 181 1/4 1145.09
TUTS 4:00PM 79 1/64 -8 51/64 -10.02% 217,500 246,181 87 3/8 79 87 7/16 20 1/2 99 1/2 N/A
QLGC 4:01PM 70 -7 15/16 -10.18% 1,748,900 3,261,500 75 1/2 70 76 1/4 32 1/2 203 1/4 95.05
AMCC 4:01PM 146 3/16 -16 11/16 -10.25% 6,246,300 5,318,090 157 11/16 143 1/2 158 7/8 19 7/8 174 290.85
TEK 4:02PM 58 13/16 -6 3/4 -10.30% 1,474,300 507,181 65 3/4 58 66 1/4 28 3/8 87 5/16 252.16
ALTR 4:01PM 87 15/16 -10 1/8 -10.33% 10,214,800 4,190,181 96 15/16 87 1/2 96 15/16 35 1/16 125 1/8 68.58
NSM 5:46PM 35 3/4 -4 1/8 -10.34% 8,991,500 3,403,409 38 1/2 34 38 5/8 22 1/16 85 15/16 12.31
PKSI 3:59PM 26 3/8 -3 1/8 -10.59% 220,700 134,136 27 1/4 25 3/4 30 1/8 16 3/8 137 1/4 N/A
MCTR 4:00PM 20 -2 3/8 -10.61% 339,100 753,500 22 5/8 20 22 5/8 16 7/8 149 7/8 N/A
RFMD 4:01PM 71 -8 1/2 -10.69% 13,865,800 3,700,409 72 5/8 64 1/2 74 1/4 32 1/16 184 1/2 122.31
NXTV 3:59PM 93 5/8 -11 3/8 -10.83% 353,400 284,727 103 3/8 93 5/8 104 46 1/16 202 N/A
TXN 6:17PM 57 1/16 -6 15/16 -10.84% 22,040,800 7,030,181 57 1/2 56 1/2 60 33 1/2 99 3/4 42.95
KLIC 4:01PM 43 3/16 -5 1/4 -10.84% 2,313,700 826,772 47 15/16 42 1/2 48 19 1/8 87 5/16 15.99
SWCM 3:59PM 106 1/4 -13 3/8 -11.18% 652,600 337,545 118 5/8 103 121 47/64 22 1/4 155 N/A
RNWK 4:01PM 37 3/4 -4 3/4 -11.18% 3,955,100 2,835,909 41 3/4 37 5/8 41 3/4 27 1/2 96 N/A
DITC 4:00PM 64 1/16 -8 5/16 -11.49% 782,000 720,227 72 3/8 61 72 7/16 8 7/8 140 3/16 65.20
EXDS 4:01PM 47 13/16 -6 1/4 -11.56% 8,313,100 9,036,500 52 3/4 47 1/2 53 12 5/16 89 13/16 N/A
AHAA 4:00PM 32 -4 3/16 -11.57% 3,614,000 828,954 33 1/2 29 3/8 34 21 11/16 78 1/4 51.70
RMBS 4:01PM 66 11/16 -8 13/16 -11.67% 8,081,400 8,004,545 71 1/4 65 3/8 72 1/4 14 5/8 127 N/A
KANA 4:00PM 38 3/4 -5 3/16 -11.81% 4,402,200 1,784,772 39 38 1/2 42 9/16 22 3/4 175 1/2 N/A
BBRC 4:00PM 72 13/16 -10 -12.08% 1,333,100 1,399,136 79 9/16 72 7/16 79 3/4 22 104 7/8 72.01
VTSS 4:01PM 57 5/8 -8 -12.19% 4,337,600 4,461,227 62 5/8 57 1/2 66 28 9/16 115 11/16 109.38
ARTG 4:00PM 95 7/16 -13 3/8 -12.29% 1,483,600 1,138,727 104 95 3/8 106 5 1/8 126 7/8 N/A
ASWX 4:00PM 54 3/8 -7 5/8 -12.30% 614,600 588,681 59 1/2 52 1/16 60 12 1/2 149 1/8 N/A
KEYN 4:00PM 39 -5 1/2 -12.36% 374,500 352,545 43 3/16 39 43 11/16 17 1/4 177 N/A
WEBM 4:00PM 115 3/4 -17 3/8 -13.05% 719,800 321,363 127 110 129 9/16 44 1/2 336 1/4 N/A
CREE 4:00PM 112 1/2 -16 15/16 -13.09% 1,503,000 741,227 126 3/4 111 13/64 126 13/16 23 1/2 202 174.92
TSTN 4:01PM 118 -17 7/8 -13.16% 389,400 312,500 133 7/8 118 133 15/16 46 214 128.18
ONIS 4:01PM 104 1/4 -16 1/4 -13.49% 859,100 N/A 119 100 3/4 124 72 15/16 142 N/A
EMLX 4:01PM 48 -7 13/16 -14.00% 1,629,700 2,124,954 52 1/4 48 53 3/4 21 5/8 225 1/2 78.61
GSPN 4:00PM 103 1/2 -17 1/16 -14.15% 1,177,000 1,122,363 119 9/16 103 119 9/16 14 5/16 167 N/A
ABGX 4:00PM 52 -9 -14.75% 3,629,800 797,545 52 1/2 50 1/4 55 5/8 5 1/8 103 1/4 N/A
EPNY 4:00PM 92 1/4 -16 3/8 -15.07% 1,291,900 713,954 107 1/2 90 1/4 108 1/2 38 324 7/8 N/A
NUFO 4:00PM 105 -19 7/16 -15.62% 652,400 N/A 116 7/8 105 129 3/8 40 165 1/8 N/A
LSCC 4:01PM 55 -11 1/8 -16.82% 1,711,900 812,909 65 11/16 55 65 11/16 26 15/16 83 3/8 32.74
SSTI 4:00PM 60 1/4 -12 9/16 -17.25% 6,327,500 1,673,136 70 11/16 60 1/8 70 13/16 7 9/16 116 11/16 57.33
NTRO 4:00PM 51 1/4 -11 -17.67% 1,374,900 1,033,590 60 1/2 50 7/8 61 3/8 11 1/4 119 5/8 N/A
TQNT 4:01PM 38 9/16 -10 1/16 -20.69% 10,104,600 1,947,500 43 1/16 38 3/8 43 1/16 9 1/2 67 3/4 92.62
SYMC 4:01PM 50 1/4 -13 7/16 -21.10% 3,855,600 905,545 57 1/4 49 1/8 57 7/16 25 3/8 81 5/8 21.66
ANEN 4:00PM 84 -30 -26.32% 1,449,500 189,045 102 1/8 81 3/4 103 1/8 15 1/8 142 3/4 119.58
NOK 6:29PM 41 1/16 -14 3/4 -26.43% 121,249,104 10,671,136 43 1/2 40 1/8 45 1/8 19 1/4 62 1/2 87.21
INSP 4:01PM 34 1/2 -13 1/4 -27.75% 25,382,300 4,881,727 37 45/64 34 1/2 38 1/2 9 3/16 138 1/2 N/A
|
