Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
SDLI 1:39PM 359 11/16 +5 11/64 +1.46% 1,618,400 5,845,500 351 1/2 344 3/4 362 1/4 28 7/8 460 1/2 472.69
GLW 1:34PM 277 5/16 +4 11/16 +1.72% 1,228,700 2,745,227 272 5/8 268 15/16 279 3/4 60 5/16 289 15/16 102.49
SONS 1:39PM 211 +12 1/2 +6.30% 1,530,100 N/A 195 1/16 190 215 32 281 N/A
BRCM 1:39PM 228 1/8 +2 15/16 +1.30% 1,756,400 5,492,045 223 3/8 218 1/4 229 3/4 51 1/16 261 9/16 336.10
BRCD 1:40PM 200 +1 +0.50% 1,595,900 3,088,227 199 1/4 193 7/8 203 3/4 24 5/16 219 3/4 904.55
PMCS 1:40PM 198 5/8 -1 1/16 -0.53% 2,994,400 5,325,818 197 7/8 190 9/16 200 15/16 38 3/8 255 1/2 234.93
BBH 1:31PM 183 3/8 +5 13/16 +3.27% 483,100 N/A 177 1/2 174 1/4 183 11/16 102 244 3/4 N/A
SEBL 1:39PM 168 3/8 +9 7/16 +5.94% 2,119,600 3,832,590 159 157 3/4 171 24 3/16 194 11/16 345.52
DNA 1:34PM 166 11/16 +2 1/4 +1.37% 424,600 1,035,227 166 1/4 160 1/4 167 66 7/8 245 N/A
JNPR 1:39PM 160 15/16 -1 5/16 -0.81% 4,549,100 5,949,772 158 1/16 155 1/4 162 15/16 26 13/16 181 1/4 1158.93
EXTR 1:36PM 158 3/8 -2 -1.25% 740,200 1,828,818 158 1/2 151 1/16 159 42 3/8 163 364.49
TSTN 1:40PM 145 +5 +3.57% 129,700 342,545 137 1/2 132 1/64 146 3/8 46 214 132.08
PDLI 1:40PM 140 +1 7/16 +1.04% 514,200 938,227 137 1/8 131 7/8 142 1/8 21 3/4 338 N/A
CIEN 1:39PM 153 1/2 +3 3/16 +2.12% 2,044,200 5,296,181 149 3/8 142 1/4 154 7/16 29 3/8 189 884.19
VRSN 1:39PM 141 7/8 -5/8 -0.44% 2,031,800 4,049,636 142 13/16 137 3/4 146 1/8 31 1/8 258 1/2 1017.86
AMCC 1:39PM 150 5/8 +2 3/4 +1.86% 2,669,000 5,652,545 145 140 152 19 7/8 174 264.06
AETH 1:39PM 150 1/16 +8 7/8 +6.29% 742,700 1,227,272 140 1/8 139 5/8 151 11/16 41 1/8 345 N/A
SAPE 1:40PM 131 1/2 +7 3/8 +5.94% 860,800 770,000 123 3/16 123 132 39/64 26 1/4 151 3/16 182.54
MUSE 1:39PM 132 3/8 -5 1/8 -3.73% 195,200 608,000 135 15/16 128 3/8 136 22 7/16 206 458.33
RBAK 1:39PM 148 5/8 +1 5/8 +1.11% 1,383,900 3,136,681 146 1/16 140 1/2 150 1/2 40 3/4 198 1/2 7350.00
HGSI 1:39PM 143 1/2 +6 +4.36% 772,700 1,725,363 137 131 9/16 145 1/16 28 3/16 232 3/4 N/A
ARBA 1:39PM 140 3/8 -2 7/8 -2.01% 3,266,000 6,308,727 138 3/4 137 142 1/2 20 1/2 183 5/16 N/A
MNMD 1:37PM 138 7/8 -3/16 -0.13% 101,200 304,090 138 137 3/8 141 1/2 50 1/8 149 154.51
ATON 1:39PM 137 7/32 -2 9/32 -1.64% 273,300 1,060,136 138 1/4 135 3/4 139 1/4 41 160 9/16 N/A
ITWO 1:39PM 145 3/4 +1 1/2 +1.04% 2,494,100 3,593,545 143 137 3/8 146 3/8 14 1/16 223 1/2 N/A
AFFX 1:39PM 134 +8 3/4 +6.99% 793,300 1,056,500 125 1/8 120 15/16 135 7/8 63 3/4 327 N/A
IDPH 1:39PM 135 5/16 -5 1/16 -3.61% 504,700 1,098,818 139 3/16 130 5/8 139 1/4 42 3/4 173 209.51
INFY 1:39PM 131 3/4 +7 13/16 +6.30% 62,300 139,772 124 121 1/2 133 1/2 40 3/4 375 217.43
YHOO 1:39PM 129 3/16 -1/8 -0.10% 2,736,700 8,447,136 128 1/4 125 3/8 129 3/4 58 250 1/16 340.30
AVNX 1:39PM 133 +1 +0.76% 677,000 1,314,772 129 7/8 123 7/8 133 3/4 47 3/8 273 1/2 N/A
SCMR 1:39PM 134 1/16 +3 1/8 +2.39% 1,140,400 4,267,863 129 1/16 126 5/16 134 5/8 47 1/4 199 1/2 134.99
STOR 1:38PM 119 +1 1/2 +1.28% 413,000 N/A 116 110 122 7/8 82 154 1/4 N/A
CHKP 1:38PM 121 1/2 -3 7/16 -2.75% 1,392,300 1,770,863 122 118 1/4 123 14 7/8 147 1/2 161.21
SEPR 1:38PM 98 1/2 +4 +4.23% 1,623,400 1,083,090 93 5/8 93 1/8 99 9/16 32 3/4 140 N/A
AVCI 1:39PM 133 1/4 +3/8 +0.28% 772,900 N/A 132 15/16 125 15/16 138 13/16 89 15/16 174 1/2 N/A
VSTR 1:39PM 131 3/16 +7/16 +0.33% 1,803,300 2,515,363 130 1/16 130 131 15/16 34 5/8 161 N/A
ADBE 1:39PM 115 5/8 +2 13/16 +2.49% 643,900 1,742,227 112 1/4 110 1/8 117 3/16 42 5/16 143 5/16 51.05
MLNM 1:35PM 116 15/16 +1 7/8 +1.63% 534,800 2,030,181 115 1/4 110 5/8 119 28 3/8 158 N/A
NUFO 1:38PM 114 1/4 -6 1/2 -5.38% 2,303,100 N/A 114 3/8 113 1/2 116 40 165 1/8 N/A
JDSU 1:39PM 118 5/16 +9/16 +0.48% 7,546,100 23,791,364 116 3/8 115 1/8 120 1/16 20 3/4 153 3/8 N/A
VRTX 1:39PM 123 5/8 +9 5/8 +8.44% 310,600 629,454 113 1/16 113 1/16 124 7/16 22 5/8 132 3/4 N/A
GSPN 1:39PM 112 1/2 -5 3/4 -4.86% 928,100 1,199,772 117 108 3/8 117 3/4 15 9/16 167 N/A
NEWP 1:39PM 118 1/2 +5 3/8 +4.75% 1,017,500 1,202,272 112 55/64 106 1/4 121 4 1/2 131 269.35
HWP 1:34PM 109 7/8 -2 3/8 -2.12% 1,573,200 3,762,409 110 7/8 109 110 7/8 67 156 34.97
INKT 1:39PM 106 7/8 +2 5/16 +2.21% 891,800 3,162,045 104 3/8 103 1/16 108 1/8 45 5/8 241 1/2 N/A
TIBX 1:39PM 103 5/8 -4 3/8 -4.05% 951,400 1,495,681 104 15/16 102 105 1/8 6 9/16 147 N/A
SUNW 1:39PM 111 3/16 +3/4 +0.68% 9,228,500 15,009,727 110 3/16 107 1/16 111 1/4 32 15/16 115 3/16 100.40
VRTS 1:40PM 102 +5 +5.15% 4,390,700 5,908,409 99 7/16 94 3/4 103 3/4 21 3/16 174 N/A
MERQ 1:39PM 99 7/8 -1/2 -0.50% 725,000 1,798,500 100 3/4 95 1/2 101 19 7/8 134 1/2 204.85
SWCM 1:39PM 143 5/8 -16 1/8 -10.09% 2,704,000 459,590 152 1/16 142 5/8 154 22 3/8 162 N/A
ONIS 1:39PM 98 5/8 +7 3/4 +8.53% 739,700 N/A 90 5/8 85 1/4 102 7/16 71 15/16 142 N/A
CREE 1:39PM 100 15/16 +3 9/16 +3.66% 1,169,800 951,818 97 3/4 92 3/8 101 1/2 26 202 111.93
ALTR 1:40PM 54 1/4 +1/16 +0.12% 3,468,400 4,485,000 53 5/8 51 5/8 54 3/4 18 15/16 62 9/16 75.79
TECH 1:39PM 90 3/8 +2 7/8 +3.29% 235,600 397,181 86 17/32 86 3/16 93 1/4 27 5/8 159 13/16 78.83
RATL 1:39PM 98 13/16 +7/8 +0.89% 352,200 985,363 97 7/8 95 3/4 99 3/8 26 3/8 113 3/4 192.03
AUDC 1:39PM 104 5/32 +17/32 +0.51% 111,600 267,863 101 1/8 99 104 1/4 19 1/4 152 334.27
DIGL 1:39PM 101 0 0.00% 395,500 828,272 99 3/8 96 102 1/4 5 5/8 150 165.57
WEBM 1:39PM 97 5/8 -1 1/2 -1.51% 500,400 349,818 97 1/4 96 5/8 100 3/4 44 1/2 336 1/4 N/A
PLCM 1:32PM 91 5/8 -3 1/4 -3.43% 304,500 489,818 94 5/8 90 7/8 94 7/8 26 15/16 133 93.01
EMKR 1:37PM 96 1/2 -3 -3.02% 98,500 185,590 99 93 99 1/32 11 1/4 173 N/A
CORV 1:39PM 86 7/8 -5 5/16 -5.76% 1,295,900 N/A 90 85 1/4 90 15/16 73 114 3/4 N/A
DST 1:33PM 96 15/16 +7/16 +0.45% 79,700 177,590 96 3/4 96 1/16 98 51 3/16 97 3/8 35.87
CRA 1:34PM 84 3/4 +1 +1.19% 1,243,200 1,848,863 84 80 3/16 86 13/16 10 1/4 276 N/A
ARTG 1:38PM 90 1/4 +1/4 +0.28% 519,500 1,246,045 87 5/8 86 91 1/2 5 7/16 126 7/8 N/A
INHL 1:36PM 85 -1/2 -0.58% 106,600 235,545 83 1/2 82 13/16 85 1/2 24 1/2 141 1/2 N/A
TUTS 1:38PM 99 3/4 -7 5/8 -7.10% 888,300 305,136 105 7/16 93 3/4 105 7/16 21 1/8 113 N/A
EMC 1:35PM 88 9/16 -1/2 -0.56% 3,873,200 7,173,409 89 86 1/2 89 7/16 26 1/4 94 156.25
EPNY 1:39PM 97 1/2 +2 3/4 +2.90% 560,600 718,363 94 1/8 92 99 1/4 38 324 7/8 N/A
NTAP 1:39PM 88 +2 5/16 +2.70% 3,205,600 5,429,000 84 1/4 82 1/16 88 1/2 12 11/16 124 408.04
EXAR 1:38PM 87 -5 1/8 -5.56% 73,400 254,681 92 5/8 85 3/16 92 5/8 19 1/16 117 1/16 119.64
CMVT 1:39PM 77 -3/16 -0.24% 3,660,700 2,157,636 76 15/16 74 78 3/8 33 1/16 123 7/8 65.97
MACR 1:38PM 77 11/16 -5 1/2 -6.61% 509,600 1,015,727 78 5/8 76 5/16 79 3/4 27 3/8 120 7/8 396.13
SNWL 1:39PM 88 11/16 -5/16 -0.35% 52,400 232,090 89 5/16 88 5/8 89 3/4 22 5/8 133 3/8 386.96
BOBJ 1:32PM 86 7/8 -1 1/16 -1.21% 60,900 327,045 88 86 5/8 88 5/8 19 1/8 150 7/8 117.25
NETE 1:38PM 85 3/16 +1 1/8 +1.34% 48,000 239,454 85 15/16 83 15/16 85 15/16 17 1/2 97 1/2 N/A
FDRY 1:39PM 79 7/8 +1/8 +0.16% 880,900 2,284,000 79 3/4 77 82 51 7/8 212 162.76
ERTS 1:39PM 86 +1 3/4 +2.08% 153,500 925,454 84 3/4 83 9/16 86 1/2 49 124 7/16 78.74
SFA 1:34PM 93 1/2 +3 13/16 +4.25% 1,193,100 1,234,090 89 5/8 89 1/4 93 1/2 17 11/16 90 3/8 95.41
SMTC 1:39PM 81 3/4 -4 1/2 -5.22% 319,700 594,863 86 5/8 79 1/2 86 5/8 27 99 11/16 85.40
INFA 1:35PM 79 1/8 -5/8 -0.78% 53,400 235,818 79 3/4 79 81 3/4 21 110 7/8 996.88
TMPW 1:39PM 78 7/8 -5 1/8 -6.10% 603,000 619,090 83 1/8 75 5/16 83 1/8 21 1/2 94 11/16 N/A
PTEL 1:35PM 84 7/16 +1 3/16 +1.43% 23,600 259,818 84 82 84 15/16 28 5/8 105 N/A
ORCL 1:40PM 81 3/8 +1 5/16 +1.64% 8,208,100 21,465,136 79 15/16 79 1/4 81 15/16 17 5/16 90 38.13
INCY 1:38PM 76 1/8 +5 1/16 +7.12% 412,300 985,363 71 1/2 71 9/64 77 7/16 16 7/16 289 1/16 N/A
NT 1:34PM 76 7/16 -1 9/16 -2.00% 5,603,600 11,027,363 77 9/16 75 13/16 77 9/16 19 7/8 89 N/A
QLGC 1:39PM 77 3/4 +7/16 +0.57% 762,200 2,909,409 77 3/16 74 1/4 78 3/16 32 1/2 203 1/4 94.28
IWOV 1:39PM 71 11/16 +1 13/16 +2.59% 294,100 706,500 69 1/8 68 72 1/2 18 3/8 100 N/A
NNDS 1:33PM 69 3/4 -5 1/4 -7.00% 12,700 64,727 75 3/4 69 3/4 78 1/4 26 104 7/8 N/A
ANEN 1:38PM 108 -2 3/4 -2.48% 163,300 289,863 107 1/2 102 7/8 110 15 1/8 142 3/4 110.75
CMTN 1:40PM 67 15/16 -4 1/16 -5.64% 1,523,500 2,045,954 71 3/8 67 71 9/16 35 1/4 125 11/16 118.03
TXCC 1:39PM 40 1/4 -5/8 -1.53% 657,600 793,954 41 3/16 37 3/4 41 1/2 12 3/8 67 1/4 118.48
XLNX 1:39PM 77 7/8 +1 1/8 +1.47% 2,956,900 6,045,681 76 7/16 73 78 30 1/2 98 5/16 38.00
BBRC 1:39PM 75 13/16 -13/16 -1.06% 286,100 1,323,045 76 3/16 72 5/8 76 5/8 22 104 7/8 66.63
MU 1:34PM 74 11/16 -5/16 -0.42% 3,727,400 6,438,454 76 1/2 73 76 11/16 27 1/2 97 1/2 55.97
SPLI 1:39PM 67 1/4 -4 1/8 -5.78% 32,400 76,681 69 9/16 65 70 1/8 7 1/2 104 3/8 N/A
PROX 1:30PM 86 -2 15/16 -3.30% 96,200 222,363 88 5/8 82 9/16 88 7/8 34 5/8 176 342.07
MSFT 1:40PM 72 7/16 -3/16 -0.26% 12,886,900 31,059,728 72 7/16 71 5/8 72 11/16 60 3/8 119 15/16 42.72
AKAM 1:39PM 63 7/8 -2 5/8 -3.95% 2,689,100 1,906,409 65 15/16 60 11/16 66 56 5/8 345 1/2 N/A
RMBS 1:39PM 66 13/16 -3 3/16 -4.55% 5,459,900 8,079,681 70 1/16 62 3/8 70 1/4 14 5/8 127 N/A
CSC 1:32PM 75 7/8 +1 3/4 +2.36% 418,700 1,149,727 74 3/16 73 5/8 75 7/8 57 15/16 99 7/8 30.50
VRTA 1:36PM 69 1/8 -3 1/8 -4.33% 479,200 1,330,227 71 5/8 66 1/2 71 15/16 11 11/16 111 N/A
BKHM 1:39PM 55 3/8 -7 5/8 -12.10% 1,562,100 737,954 62 1/8 55 1/16 62 3/16 27 3/4 84 5/8 N/A
NXTV 1:35PM 71 -1 1/4 -1.73% 75,100 292,681 72 5/8 69 1/2 73 46 1/16 202 N/A
CFLO 1:35PM 77 3/4 -5/8 -0.80% 239,800 484,000 78 1/2 74 7/8 81 27 182 3/16 N/A
ALA 1:34PM 70 3/8 -1 1/2 -2.09% 454,200 1,891,000 72 3/16 70 1/16 72 3/16 26 1/16 76 3/4 70.47
AMAT 1:40PM 68 1/4 -1 -1.44% 9,554,400 14,775,681 68 13/16 66 5/8 69 15/16 31 1/8 115 34.80
DIGX 1:38PM 67 1/4 -2 13/16 -4.01% 375,100 782,272 69 7/8 65 5/8 69 29/32 18 1/16 184 N/A
RFMD 1:40PM 65 1/16 -1 7/8 -2.80% 2,131,100 4,157,545 66 7/8 63 7/16 67 7/8 32 1/16 184 1/2 102.98
AMGN 1:39PM 69 5/16 +1 3/8 +2.02% 3,082,700 6,835,000 68 5/8 66 3/4 69 5/8 37 80 7/16 64.09
MXIM 1:40PM 74 1/2 +7 5/16 +10.88% 2,994,400 2,882,363 68 3/8 68 75 11/64 30 15/16 77 11/16 76.35
FIBR 1:38PM 72 3/16 -2 5/16 -3.10% 216,000 345,772 68 1/4 68 1/4 75 6 7/8 149 3/4 N/A
NVDA 1:38PM 63 7/8 -2 1/8 -3.22% 366,700 1,341,863 66 1/8 61 3/8 66 5/8 8 3/8 88 97.78
TLAB 1:38PM 64 3/16 -7/16 -0.68% 1,326,800 4,599,500 64 13/16 63 64 7/8 41 13/16 77 1/4 43.08
ELNT 1:38PM 70 3/8 +1/4 +0.36% 201,400 618,318 70 66 5/16 72 1/4 6 3/8 86 116.88
RSAS 1:37PM 60 1/8 -2 7/8 -4.56% 175,100 386,454 61 3/8 59 61 9/16 15 7/8 93 1/16 16.71
EMLX 1:39PM 65 5/8 -15/16 -1.41% 513,600 1,775,818 66 5/8 63 3/16 67 5/8 23 1/16 225 1/2 77.40
CSCO 1:40PM 64 1/8 +3/4 +1.18% 36,911,200 43,891,772 62 13/16 62 64 7/16 28 1/16 82 119.58
CPTH 1:39PM 50 13/16 -5 1/8 -9.16% 723,900 1,035,318 56 50 9/16 56 1/16 26 119 1/2 N/A
ISSX 1:38PM 61 7/16 -2 45/64 -4.21% 291,800 498,636 63 1/2 60 64 7/16 22 1/2 141 256.56
COHR 1:35PM 67 1/8 +2 3/16 +3.37% 94,400 294,818 65 64 7/8 68 1/4 16 5/8 107 3/8 53.23
GMST 1:39PM 62 11/16 +3/4 +1.21% 2,183,400 3,075,136 61 1/2 58 3/4 65 1/4 24 5/8 107 7/16 N/A
LVLT 1:39PM 59 3/4 -2 7/16 -3.92% 3,892,900 2,048,045 62 3/8 56 1/2 62 7/16 45 1/4 132 1/4 N/A
ADI 1:34PM 69 1/16 -7/16 -0.63% 2,054,400 2,993,409 69 1/2 65 3/8 70 1/2 22 100 75.54
AGIL 1:37PM 55 15/16 -3 9/16 -5.99% 184,100 496,363 59 3/8 55 9/16 59 7/16 17 1/8 112 1/2 258.70
INTC 1:40PM 63 5/16 +1 5/16 +2.12% 16,696,700 22,831,318 61 7/8 60 13/16 63 3/4 32 1/2 73 3/4 53.68
AMD 1:34PM 56 1/4 -3/4 -1.32% 4,708,800 4,887,181 55 1/4 54 56 3/8 16 3/8 97 27.27
ADTN 1:39PM 59 7/8 -1 7/8 -3.04% 154,400 320,545 61 1/4 59 5/8 61 1/4 33 3/8 80 1/2 36.54
EFNT 1:39PM 51 1/8 -2 -3.76% 554,700 1,190,409 53 1/16 50 5/16 53 1/8 31 186 13/16 N/A
QCOM 1:40PM 61 3/16 -1/4 -0.41% 5,738,400 20,089,044 61 3/16 58 7/8 62 3/8 35 1/4 200 70.62
IFX 1:25PM 64 1/16 -7/16 -0.68% 36,400 241,500 63 3/8 62 5/8 64 1/2 48 1/2 88 1/4 1612.50
MRVC 1:39PM 58 49/64 -35/64 -0.92% 1,241,800 2,415,272 58 1/8 56 1/2 59 3/4 6 5/8 97 7/16 N/A
VTSS 1:39PM 72 1/16 -9/16 -0.77% 2,326,300 4,501,363 70 3/4 68 3/4 73 7/16 32 1/4 115 11/16 121.04
PRSF 1:37PM 56 -7/8 -1.54% 285,300 1,541,818 56 1/16 55 1/2 57 1/8 18 3/8 86 5687.50
ABGX 1:39PM 57 7/16 +1 5/8 +2.91% 346,500 871,227 54 3/4 53 1/8 58 3/4 6 103 1/4 N/A
TEK 1:34PM 59 3/4 -25/32 -1.29% 254,700 589,545 60 13/16 58 1/4 61 1/16 28 3/8 87 5/16 232.81
TXN 1:34PM 58 3/8 -2 1/8 -3.51% 5,341,300 8,177,090 59 56 59 1/8 34 3/8 99 3/4 40.60
LLTC 1:40PM 61 3/4 +4 3/16 +7.27% 1,717,500 3,090,727 57 9/16 55 5/8 62 3/8 27 5/8 74 3/4 65.41
NMSS 1:39PM 55 1/4 -5/16 -0.56% 182,200 312,227 56 13/16 51 57 5/8 4 3/8 68 7/16 N/A
BGEN 1:39PM 64 49/64 +1 57/64 +3.01% 1,660,400 3,179,136 62 7/8 61 65 48 1/2 129 30.37
SNDK 1:38PM 57 5/16 -7/8 -1.50% 548,200 2,651,636 58 3/8 56 1/16 59 3/8 18 7/8 169 5/8 16.16
NTRO 1:34PM 56 -3 1/16 -5.19% 410,000 1,054,000 57 11/16 54 7/16 58 1/2 11 1/4 119 5/8 N/A
EXFO 1:38PM 51 11/16 -5/16 -0.60% 157,300 N/A 50 7/8 48 5/16 52 3/4 36 3/4 92 1/2 236.36
SSTI 1:39PM 56 7/16 -1 1/16 -1.85% 1,482,900 2,083,318 57 9/16 55 3/8 58 7/8 12 1/16 116 11/16 45.28
TERN 1:37PM 52 9/16 -1 15/16 -3.56% 426,400 1,949,090 53 3/8 51 3/4 54 5/16 15 5/8 142 5/8 N/A
LSCC 1:39PM 55 -11/16 -1.23% 502,600 1,006,909 55 9/16 52 3/4 55 7/8 27 1/4 83 3/8 27.57
SLAB 1:18PM 56 1/4 -1 3/4 -3.02% 2,700 125,045 57 1/4 56 1/4 57 1/4 45 1/2 105 3/4 165.71
WFII 1:38PM 49 3/16 +1 1/16 +2.21% 331,100 441,590 48 13/16 48 52 1/2 30 5/8 163 1/2 102.39
NXTL 1:39PM 54 +1 1/4 +2.37% 4,682,700 6,201,000 54 7/16 52 1/2 55 1/4 22 11/16 82 15/16 N/A
DCTM 1:37PM 53 5/8 +3/16 +0.35% 117,900 290,818 53 5/16 49 1/2 54 1/8 13 3/4 106 1781.25
ADVS 1:36PM 57 3/4 +7/8 +1.54% 58,400 239,090 56 5/8 55 1/2 58 20 1/8 72 3/8 83.64
AOL 1:35PM 51 15/16 +3/16 +0.36% 5,238,300 11,694,318 51 3/4 51 3/16 52 3/8 40 95 13/16 107.81
PCS 1:35PM 53 3/4 +1/4 +0.47% 1,701,500 2,830,181 55 3/8 53 7/16 55 3/8 27 1/8 66 15/16 N/A
EXDS 1:39PM 54 3/8 +1 5/8 +3.08% 3,561,600 8,295,863 51 1/16 51 54 3/8 12 15/16 89 13/16 N/A
QSFT 1:39PM 50 7/8 +1 +2.01% 126,200 327,409 50 5/16 49 7/8 51 1/8 10 1/4 98 1/8 N/A
SYMC 1:40PM 48 5/16 -1 1/16 -2.15% 554,300 1,028,454 48 25/32 48 49 1/2 26 7/8 81 5/8 16.79
TER 1:34PM 53 3/16 +5/16 +0.59% 1,161,400 2,814,909 52 7/8 51 9/16 53 15/16 26 15/16 115 7/16 24.82
STM 1:34PM 56 7/16 +13/16 +1.46% 340,000 1,433,000 55 9/16 54 9/16 56 7/16 21 1/4 73 7/8 56.19
Q 1:34PM 47 3/16 -1 5/8 -3.33% 2,692,500 7,198,500 47 3/4 46 7/8 48 3/16 25 3/4 66 81.35
DITC 1:39PM 56 +2 5/8 +4.92% 342,100 850,090 53 7/16 50 57 3/8 8 7/8 140 3/16 48.09
VRIO 1:38PM 58 3/4 +1 9/16 +2.73% 5,251,100 2,180,681 59 1/8 58 1/2 59 3/16 23 1/4 84 15/16 N/A
EBAY 1:39PM 47 7/8 -1 -2.05% 1,610,100 3,537,590 47 7/8 47 3/16 48 5/8 39 1/8 127 1/2 814.58
SILI 1:38PM 52 5/16 +7/16 +0.84% 57,800 137,454 54 50 3/16 54 13 5/16 165 15.86
PHTN 1:40PM 46 3/4 -3 1/4 -6.50% 183,200 220,090 49 1/4 45 49 5/8 13 1/16 94 3/8 54.35
QGENF 1:35PM 48 9/16 -7/16 -0.89% 97,400 123,454 48 48 48 3/4 8 1/2 58 1/2 612.50
ASWX 1:38PM 50 13/16 -5/16 -0.61% 380,200 577,727 50 11/16 50 11/16 52 7/8 12 1/2 149 1/8 N/A
ALGX 1:39PM 45 1/2 +1 +2.25% 664,100 582,409 44 7/16 39 15/16 45 1/2 28 5/8 110 1/16 N/A
SIMG 1:37PM 43 3/16 -11/16 -1.57% 78,700 322,000 43 3/16 42 5/8 44 21 5/8 132 N/A
MCRL 1:39PM 50 1/8 +5/8 +1.26% 253,600 612,000 49 1/2 49 51 1/4 17 15/16 65 3/4 46.70
NTIQ 1:39PM 41 1/2 -3/4 -1.78% 458,300 359,318 40 3/4 39 41 27/32 16 5/8 81 1/2 N/A
KLAC 1:40PM 43 3/4 +1 3/8 +3.24% 2,928,300 5,758,772 42 1/4 41 1/2 44 29 7/8 97 3/4 32.10
NVLS 1:39PM 43 29/64 -27/64 -0.96% 3,361,100 4,681,590 43 1/8 41 9/16 44 17 1/4 70 1/4 30.47
IIJI 1:39PM 40 1/4 -3/4 -1.83% 93,300 105,272 40 40 41 3/8 28 132 13/16 N/A
FREE 10:42AM 38 13/16 -11/16 -1.74% 2,100 8,045 38 5/8 38 5/8 39 3/8 21 1/2 159 3/4 N/A
ADCT 1:39PM 41 11/16 -11/16 -1.62% 4,517,900 6,452,454 42 1/8 40 1/8 42 1/4 8 9/16 49 96.31
RNWK 1:39PM 40 1/16 -13/16 -1.99% 677,800 2,754,090 40 9/16 38 5/8 40 9/16 29 5/8 96 N/A
SAWS 1:39PM 39 7/8 -1 1/16 -2.60% 1,191,700 1,138,727 40 15/16 38 7/8 41 3/8 29 3/8 93 1/2 37.91
PLUG 1:35PM 42 1/4 +5/8 +1.50% 71,400 276,136 42 11/16 41 3/8 43 1/16 15 156 1/2 N/A
MSLV 1:37PM 34 13/16 -1 7/16 -3.97% 113,100 272,409 34 1/16 33 1/2 36 30 1/4 126 164.77
VSEA 1:31PM 39 -1/2 -1.27% 198,100 606,818 39 15/16 37 1/4 40 18 7/8 73 1/4 19.08
LU 1:35PM 39 15/16 -1 1/16 -2.59% 9,216,700 15,165,636 40 15/16 39 15/16 40 15/16 40 84 3/16 38.32
PRIA 1:35PM 38 1/16 -1 5/16 -3.33% 289,900 435,409 39 1/2 37 9/16 39 1/2 25 7/8 94 1/2 98.44
NOK 1:34PM 41 1/16 +1/16 +0.15% 5,249,500 14,290,545 41 40 1/16 41 1/16 19 1/4 62 1/2 60.29
A 1:35PM 40 3/16 +1 3/16 +3.04% 1,556,600 5,197,227 39 3/4 38 15/16 40 1/2 38 3/16 162 27.86
VSAT 1:38PM 43 13/16 +1 3/8 +3.24% 403,400 89,227 50 3/8 40 11/16 50 3/8 13 5/16 105 48.78
CMOS 1:39PM 40 7/16 +1 3/16 +3.03% 3,720,300 1,480,863 43 39 1/2 43 1/8 18 1/2 79 3/8 20.23
DSPG 1:38PM 38 5/8 -1/2 -1.28% 208,400 403,500 39 37 1/2 39 5/8 18 1/4 74 1/2 14.88
AFCI 1:40PM 35 5/16 +1 5/16 +3.86% 2,397,300 2,363,136 32 15/16 32 7/8 36 3/8 13 1/4 89 3/8 9.88
AHAA 1:37PM 38 7/8 +1 1/4 +3.32% 265,200 1,048,636 37 1/4 36 9/16 39 5/16 21 15/16 78 1/4 53.75
TQNT 1:39PM 38 1/8 +3/4 +2.01% 1,028,000 2,421,954 37 11/16 36 38 5/16 9 11/16 67 3/4 71.19
KANA 1:39PM 33 +1 13/16 +5.81% 1,588,000 1,814,636 31 29 3/4 33 1/4 22 3/4 175 1/2 N/A
KEYN 1:27PM 35 3/8 -1 5/8 -4.39% 204,600 416,500 37 34 37 3/8 17 1/4 177 N/A
NSM 1:33PM 34 7/8 -1 3/16 -3.29% 1,895,300 3,528,454 35 1/4 33 9/16 35 3/4 22 15/16 85 15/16 11.13
BVSN 1:39PM 30 3/8 -1 1/16 -3.38% 4,708,400 9,494,545 31 1/4 30 31 9/32 7 9/16 93 1/4 261.98
CLRN 1:39PM 45 5/8 +6 3/8 +16.24% 4,785,400 802,318 38 3/8 37 1/2 46 1/8 19 7/8 178 3/4 N/A
LSI 1:34PM 33 3/16 +7/16 +1.34% 2,320,500 5,770,181 33 32 1/4 33 5/16 21 9/16 90 3/8 35.60
INSP 1:40PM 30 1/8 +1/4 +0.84% 2,070,800 4,982,045 29 7/8 28 1/8 30 3/16 9 3/16 138 1/2 N/A
CNXT 1:39PM 28 1/8 +1/16 +0.22% 2,724,900 6,260,045 27 3/4 26 1/2 28 1/2 27 15/16 132 1/2 N/A
KOPN 1:38PM 26 +1 +4.00% 437,100 1,236,954 25 1/32 23 5/8 26 3/8 6 1/4 49 7/8 555.56
KLIC 1:39PM 15 -3/16 -1.23% 1,160,400 1,368,954 15 1/8 14 1/2 15 3/16 9 9/16 43 5/8 10.02
|
