Thurs. 09/14, 3914, +20 @ 1.7B..post-ppi, reversal from 3984
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
CNXT Sep 14 52 5/8 +15 9/16 +41.99% 66,742,400 5,796,863 47 1/2 46 3/8 54 15/16 26 1/2 132 1/2 N/A
IIJI Sep 14 45 15/16 +7 3/4 +20.29% 197,300 107,636 39 11/16 37 1/16 46 7/16 28 1/2 132 13/16 N/A
TXCC Sep 14 51 1/4 +7 1/2 +17.14% 3,825,700 1,207,954 46 7/8 46 1/2 54 12 3/8 67 1/4 126.81
VRTA Sep 14 58 +7 13/16 +15.57% 2,897,000 1,567,000 55 1/2 55 1/8 59 3/4 11 11/16 111 N/A
INKT Sep 14 122 +13 1/4 +12.18% 4,500,300 2,711,409 113 1/16 112 1/4 125 7/16 46 7/8 241 1/2 N/A
CPTH Sep 14 72 3/16 +7 1/16 +10.84% 2,225,900 968,909 66 3/4 66 3/16 74 7/8 26 119 1/2 N/A
CORV Sep 14 79 19/64 +7 43/64 +10.71% 2,993,100 N/A 74 7/8 74 1/2 83 1/2 67 114 3/4 N/A
MACR Sep 14 62 11/16 +5 3/4 +10.10% 2,755,300 1,168,500 57 3/4 57 1/2 63 3/8 39 1/16 120 7/8 189.79
EBAY Sep 14 68 7/16 +5 15/16 +9.50% 4,444,800 3,677,863 64 1/2 64 31/64 69 1/2 43 1/2 127 1/2 1041.67
KANA Sep 14 35 13/16 +3 1/16 +9.35% 3,901,500 2,206,090 33 11/16 33 1/4 37 3/4 22 3/4 175 1/2 N/A
ABGX Sep 14 84 1/2 +7 3/16 +9.30% 1,862,700 897,727 77 1/2 77 3/16 84 33/64 8 3/4 103 1/4 N/A
AGIL Sep 14 77 1/16 +6 1/16 +8.54% 2,697,600 498,727 71 15/16 71 77 1/2 18 5/16 112 1/2 N/A
BRCM Sep 14 236 9/16 +18 1/16 +8.27% 5,610,900 5,400,727 223 5/16 222 1/2 239 3/8 51 9/16 274 3/4 326.12
NMSS Sep 14 76 7/8 +5 13/16 +8.18% 318,500 393,318 72 72 77 5 5/8 78 5/8 N/A
PROX Sep 14 57 1/4 +4 1/4 +8.02% 344,400 288,454 53 5/8 53 1/4 57 3/4 17 5/16 88 407.69
EMLX Sep 14 103 3/4 +7 11/16 +8.00% 2,288,100 1,923,363 100 98 3/8 105 43/64 35 1/2 225 1/2 111.70
PLCM Sep 14 55 1/8 +4 1/16 +7.96% 1,323,100 457,500 53 1/8 52 7/8 57 3/8 20 3/4 66 1/2 100.12
ARTG Sep 14 97 1/4 +6 15/16 +7.68% 2,647,900 1,424,045 92 3/4 92 1/2 98 7/8 13 1/8 126 7/8 N/A
NTRO Sep 14 71 55/64 +5 7/64 +7.65% 1,010,500 1,044,818 68 7/32 68 1/8 73 5/16 22 119 5/8 N/A
RSAS Sep 14 52 3/4 +3 3/4 +7.65% 573,800 415,727 49 13/16 49 5/8 52 7/8 24 5/16 93 1/16 13.00
AFFX Sep 14 69 1/2 +4 15/16 +7.65% 2,252,500 1,200,272 65 5/8 65 1/8 71 1/4 36 5/16 163 1/2 N/A
ATON Sep 14 130 1/2 +9 17/64 +7.64% 2,491,200 1,178,454 126 1/8 124 130 3/4 41 160 9/16 N/A
MRVC Sep 14 60 13/16 +4 5/16 +7.63% 6,938,500 2,666,318 59 1/16 58 1/16 63 1/4 9 1/8 97 7/16 N/A
MERQ Sep 14 128 7/8 +8 15/16 +7.45% 1,641,900 1,772,954 122 1/16 122 130 26 1/4 134 1/2 244.77
CIEN Sep 14 208 1/4 +14 3/8 +7.41% 10,340,300 5,417,227 200 3/4 200 213 7/64 29 3/8 230 1/8 484.69
RBAK Sep 14 138 15/64 +9 31/64 +7.37% 3,160,300 2,990,863 133 132 1/8 143 7/8 50 198 1/2 12875.00
WEBM Sep 14 105 1/8 +7 1/16 +7.20% 700,000 433,409 105 3/8 101 1/2 106 44 1/2 336 1/4 N/A
ARBA Sep 14 157 9/16 +10 9/16 +7.19% 6,953,100 5,994,045 150 7/8 150 162 5/8 29 15/16 183 5/16 N/A
IWOV Sep 14 92 15/16 +6 1/16 +6.98% 1,058,100 772,727 89 88 5/8 93 15/16 18 3/8 100 N/A
EXAR Sep 14 109 15/16 +7 1/16 +6.87% 140,600 239,545 103 11/16 103 11/16 110 3/4 21 123 1/2 133.60
SNWL Sep 14 58 1/8 +3 5/8 +6.65% 572,300 263,136 56 5/16 55 7/8 61 1/4 22 5/8 133 3/8 236.96
STOR Sep 14 101 1/8 +6 3/16 +6.52% 610,900 N/A 99 1/2 97 3/4 103 1/2 79 1/8 154 1/4 N/A
MSLV Sep 14 45 +2 3/4 +6.51% 124,600 294,636 42 1/4 42 1/4 47 1/8 29 1/2 126 192.05
SSTI Sep 14 31 9/16 +1 7/8 +6.32% 4,883,800 3,707,863 30 3/8 30 5/16 32 1/2 4 38 7/8 70.13
TUTS Sep 14 90 1/4 +5 1/4 +6.18% 876,200 391,772 89 7/16 87 11/16 94 5/8 24 120 3/8 N/A
GLW Sep 14 303 +17 +5.94% 3,951,500 2,787,909 292 3/4 292 3/4 305 62 5/8 340 107.52
SEPR Sep 14 107 5/8 +5 21/32 +5.55% 1,175,000 1,115,818 102 29/32 102 7/8 108 11/16 33 1/2 140 N/A
TXN Sep 14 60 1/8 +3 1/8 +5.48% 10,749,700 9,574,954 58 1/2 58 1/4 60 1/2 37 7/8 99 3/4 38.26
NT Sep 14 71 1/2 +3 1/2 +5.15% 23,603,400 11,079,863 70 67 72 1/4 23 89 N/A
DIGL Sep 14 76 1/16 +3 11/16 +5.09% 1,014,300 869,363 75 3/16 74 7/8 79 11/64 6 150 118.65
INCY Sep 14 42 1/16 +2 +4.99% 2,720,500 1,068,909 41 1/4 40 1/4 44 5/16 8 3/16 144 1/2 N/A
COHR Sep 14 75 +3 9/16 +4.99% 218,800 271,681 71 5/8 71 5/8 77 3/16 17 7/8 107 3/8 58.56
ALA Sep 14 76 5/8 +3 5/8 +4.97% 1,933,700 1,659,454 76 5/8 76 1/8 77 3/4 26 1/16 86 1/4 71.57
SWCM Sep 14 146 5/8 +6 13/16 +4.87% 487,900 652,863 142 1/2 140 63/64 149 1/16 42 1/2 162 N/A
DITC Sep 14 49 1/2 +2 1/4 +4.76% 578,700 853,227 48 5/16 47 1/2 51 24 3/16 140 3/16 30.68
CFLO Sep 14 120 9/16 +5 7/16 +4.72% 924,600 614,136 115 1/4 115 1/4 122 3/4 27 182 3/16 N/A
DSPG Sep 14 41 3/4 +1 7/8 +4.70% 313,700 495,136 40 13/16 40 13/16 42 7/8 18 3/4 74 1/2 15.16
AHAA Sep 14 43 1/4 +1 7/8 +4.53% 1,084,200 1,199,863 41 7/8 41 1/2 44 21 15/16 78 1/4 59.11
MNMD Sep 14 80 31/64 +3 31/64 +4.53% 1,131,100 339,181 78 3/32 77 5/8 83 7/16 25 1/16 78 15/16 171.11
ANEN Sep 14 115 7/8 +5 +4.51% 274,500 315,909 112 112 118 1/2 16 1/4 142 3/4 110.88
WFII Sep 14 78 1/4 +3 3/8 +4.51% 384,200 599,772 75 7/16 75 13/32 81 30 5/8 163 1/2 159.31
ADI Sep 14 93 1/4 +4 +4.48% 2,181,400 3,099,909 90 3/4 89 5/8 94 1/16 23 5/16 103 70.28
EXTR Sep 14 93 3/8 +4 +4.48% 4,383,200 2,088,500 93 91 3/16 95 1/4 21 3/16 100 1/8 406.25
TMPW Sep 14 76 3/8 +3 1/64 +4.11% 555,900 560,363 73 5/8 73 1/4 78 24 13/16 94 11/16 N/A
PHTN Sep 14 46 1/8 +1 3/4 +3.94% 882,000 319,681 45 1/2 45 1/8 47 3/16 18 1/4 94 3/8 48.23
ORCL Sep 14 84 15/16 +3 1/8 +3.82% 32,085,300 18,507,590 86 3/8 82 1/4 86 5/8 19 15/16 92 15/16 38.96
NEWP Sep 14 158 +5 3/4 +3.78% 1,229,200 1,353,000 154 11/16 154 163 3/8 5 5/16 171 3/4 362.50
RFMD Sep 14 38 3/8 +1 3/8 +3.72% 3,667,600 4,718,772 38 5/16 37 1/4 39 7/16 19 13/16 92 1/4 113.85
SDLI Sep 14 334 11/16 +11 3/8 +3.52% 4,254,000 4,846,409 334 15/16 331 3/4 346 37 7/16 460 1/2 431.08
BOBJ Sep 14 106 3/4 +3 5/8 +3.52% 210,100 287,454 106 1/4 105 7/8 108 1/2 25 9/16 150 7/8 137.50
RATL Sep 14 56 7/8 +1 7/8 +3.41% 1,552,500 1,080,863 55 5/8 55 1/2 58 1/4 13 15/16 64 3/4 119.57
PDLI Sep 14 108 7/16 +3 9/16 +3.40% 2,540,300 1,018,409 103 7/8 101 1/4 117 14 13/16 169 N/A
DNA Sep 14 160 195/256 +5 67/256 +3.38% 866,400 865,909 158 3/4 157 1/4 163 13/16 66 7/8 245 N/A
EXDS Sep 14 63 5/16 +2 1/16 +3.37% 7,072,600 8,321,772 62 3/4 62 1/16 64 15 1/16 89 13/16 N/A
SNDK Sep 14 82 3/4 +2 11/16 +3.36% 2,617,300 2,572,954 83 1/16 81 7/8 86 1/2 18 7/8 169 5/8 22.24
INSP Sep 14 40 9/16 +1 5/16 +3.34% 8,745,100 5,862,227 41 9/16 39 5/8 42 3/8 9 3/16 138 1/2 N/A
NTIQ Sep 14 58 3/8 +1 7/8 +3.32% 480,000 389,909 57 7/16 57 1/4 59 11/16 21 81 1/2 N/A
AETH Sep 14 140 3/8 +4 1/2 +3.31% 504,800 965,409 139 3/4 138 1/2 143 1/4 41 1/8 345 N/A
NTAP Sep 14 115 11/16 +3 11/16 +3.29% 5,381,400 5,332,454 114 5/16 113 11/16 118 1/4 15 5/8 124 622.22
BRCD Sep 14 218 1/2 +6 3/4 +3.19% 1,896,200 2,715,681 214 7/8 213 222 13/16 48 5/8 231 572.30
ERTS Sep 14 49 3/8 +1 1/2 +3.13% 1,447,900 825,954 48 1/16 48 51 5/8 24 1/2 62 3/16 89.49
EXFO Sep 14 49 11/16 +1 1/2 +3.11% 265,000 N/A 51 48 3/16 51 5/8 36 3/4 92 1/2 219.03
TECH Sep 14 99 1/2 +3 +3.11% 146,400 452,863 96 1/2 96 1/4 101 5/16 30 159 13/16 76.59
HWP Sep 14 108 1/4 +3 1/4 +3.10% 4,745,900 3,686,363 107 105 1/8 108 1/4 67 156 32.01
SONS Sep 14 135 3/16 +3 15/16 +3.00% 1,004,300 949,500 133 7/8 132 142 5/16 32 281 N/A
TEK Sep 14 74 3/4 +2 1/8 +2.93% 1,268,800 630,727 79 1/4 74 9/16 80 28 3/8 87 5/16 67.87
IDPH Sep 14 141 3/4 +4 +2.90% 612,700 1,031,454 141 3/8 139 3/4 146 7/16 42 3/4 173 205.60
MUSE Sep 14 171 1/8 +4 13/16 +2.89% 562,200 562,181 169 167 1/8 177 1/8 27 1/2 206 554.38
VSTR Sep 14 117 +3 1/8 +2.74% 3,021,900 2,873,681 118 7/8 115 1/2 119 1/2 50 5/8 161 N/A
PTEL Sep 14 78 1/16 +1 15/16 +2.55% 389,400 327,272 78 76 7/8 79 3/16 42 3/16 105 N/A
SFA Sep 14 69 1/8 +1 5/8 +2.41% 1,640,300 1,486,909 70 1/4 68 5/16 70 7/16 23 1/2 94 71.81
FIBR Sep 14 40 +15/16 +2.40% 754,100 425,863 40 7/32 39 43 1/2 7 3/16 149 3/4 N/A
PMCS Sep 14 210 15/16 +4 15/16 +2.40% 4,626,000 4,129,590 210 3/8 209 1/2 217 1/2 38 3/8 255 1/2 242.35
AMCC Sep 14 184 +4 1/8 +2.29% 5,882,700 5,369,590 185 7/8 184 192 1/4 26 5/8 210 3/16 321.21
ITWO Sep 14 175 7/8 +3 7/8 +2.25% 4,523,700 3,630,454 174 7/16 169 180 5/16 18 1/4 223 1/2 N/A
QLGC Sep 14 100 1/4 +2 3/16 +2.23% 2,331,900 2,781,727 102 1/8 99 5/8 104 1/2 32 1/2 203 1/4 119.59
NETE Sep 14 58 1/2 +1 3/16 +2.07% 235,500 213,681 57 15/32 56 1/2 59 5/16 14 1/16 65 N/A
ALGX Sep 14 40 11/16 +13/16 +2.04% 827,400 742,136 39 7/16 39 3/8 42 32 3/4 110 1/16 N/A
JDSU Sep 14 106 15/16 +2 1/8 +2.03% 18,097,800 22,656,636 108 1/2 106 1/4 109 3/4 26 5/16 153 3/8 N/A
ADTN Sep 14 48 7/8 +15/16 +1.96% 233,100 362,818 48 3/4 47 5/8 50 1/16 33 3/8 80 1/2 28.37
BKHM Sep 14 52 3/8 +1 +1.95% 349,900 788,909 53 3/16 52 54 5/8 27 3/4 84 5/8 N/A
VRTS Sep 14 123 3/16 +2 5/16 +1.91% 5,771,100 5,202,636 121 1/8 120 124 7/8 29 1/16 174 N/A
TQNT Sep 14 47 1/2 +7/8 +1.88% 2,679,500 2,765,909 48 3/8 46 1/8 50 3/8 13 9/16 67 3/4 88.81
PRSF Sep 14 46 7/8 +13/16 +1.76% 2,433,500 1,632,909 47 7/32 46 1/2 48 1/2 19 1/8 86 2303.13
TLAB Sep 14 54 3/16 +15/16 +1.76% 3,722,600 4,619,545 54 5/16 52 15/16 55 3/8 41 13/16 77 1/4 35.50
NNDS Sep 14 80 1/4 +1 3/8 +1.74% 97,900 63,272 78 15/16 78 7/8 80 7/8 26 104 7/8 179.26
CREE Sep 14 118 1/2 +2 +1.72% 972,000 1,096,545 121 1/2 118 5/16 124 1/4 32 1/8 202 133.91
Q Sep 14 48 7/16 +13/16 +1.71% 3,190,100 7,491,772 48 1/16 47 13/16 48 7/8 43 5/8 92 7/8 28.01
KOPN Sep 14 26 1/8 +7/16 +1.70% 1,630,600 1,661,045 27 7/16 25 3/4 28 6 1/4 49 7/8 270.39
CMVT Sep 14 91 3/16 +1 1/2 +1.67% 1,933,200 2,108,454 90 5/16 88 1/8 93 42 1/4 123 7/8 74.74
PRIA Sep 14 26 7/8 +7/16 +1.65% 2,171,700 816,636 26 13/16 26 1/2 27 1/2 23 7/8 94 1/2 66.09
EMKR Sep 14 105 9/16 +1 11/16 +1.62% 78,400 177,454 105 1/8 104 1/8 109 23/32 11 1/4 173 N/A
MLNM Sep 14 137 1/8 +2 3/16 +1.62% 1,630,100 1,864,136 137 13/16 136 1/2 143 7/8 28 3/8 158 N/A
NOK Sep 14 44 3/16 +11/16 +1.58% 10,094,200 14,846,363 44 7/16 43 1/2 45 1/16 21 1/8 62 1/2 63.97
NSM Sep 14 44 3/16 +11/16 +1.58% 2,582,000 3,667,954 44 3/4 44 1/8 45 1/2 23 1/2 85 15/16 11.57
DIGX Sep 14 65 +1 +1.56% 737,500 1,045,909 65 64 7/8 66 11/16 21 3/16 184 N/A
VRSN Sep 14 175 11/16 +2 11/16 +1.55% 3,923,900 4,021,136 177 15/16 172 1/4 180 1/4 47 3/4 258 1/2 1235.71
VRTX Sep 14 76 7/8 +1 1/8 +1.49% 2,854,200 808,772 77 5/16 75 7/8 78 1/4 11 11/16 89 N/A
LSI Sep 14 34 5/8 +1/2 +1.47% 3,932,300 5,847,954 34 7/8 34 1/8 35 5/8 21 9/16 90 3/8 37.09
ISSX Sep 14 85 3/16 +1 3/16 +1.41% 375,700 685,681 84 3/4 81 3/16 85 3/8 25 7/8 141 336.00
SLAB Sep 14 55 +3/4 +1.38% 46,300 112,590 53 13/16 53 3/4 55 7/8 45 1/2 105 3/4 155.00
A Sep 14 55 3/4 +3/4 +1.36% 2,553,000 4,434,954 55 5/8 55 9/16 57 1/4 38 3/16 162 47.83
STM Sep 14 55 3/4 +3/4 +1.36% 1,077,700 1,362,727 56 15/16 55 1/16 57 1/8 24 1/2 73 7/8 55.56
CHKP Sep 14 153 15/16 +2 1/16 +1.36% 2,098,900 1,853,272 153 3/4 151 1/4 160 20 1/8 158 1/2 195.97
VTSS Sep 14 84 9/16 +1 1/16 +1.27% 6,232,800 4,207,000 86 9/16 84 1/4 89 5/8 34 115 11/16 139.17
AMAT Sep 14 74 15/16 +15/16 +1.27% 8,555,400 13,410,500 75 7/8 74 76 1/2 36 3/4 115 37.19
HGSI Sep 14 163 3/8 +2 +1.24% 1,497,400 1,748,545 162 5/16 161 169 3/4 34 3/4 232 3/4 N/A
VSEA Sep 14 47 1/8 +9/16 +1.21% 951,800 618,727 47 5/8 45 48 18 7/8 73 1/4 22.49
GSPN Sep 14 113 7/16 +1 5/16 +1.17% 957,700 1,282,409 115 7/16 112 7/8 120 1/2 16 5/16 167 N/A
PCS Sep 14 48 +123/256 +1.01% 3,136,200 2,988,818 47 3/4 46 1/8 48 1/8 33 3/8 66 15/16 N/A
LU Sep 14 38 +3/8 +1.00% 27,924,700 17,621,228 37 7/8 37 1/16 38 15/16 36 1/16 84 3/16 35.16
AKAM Sep 14 63 15/16 +5/8 +0.99% 2,696,600 2,166,590 65 11/16 62 3/16 67 3/4 56 5/8 345 1/2 N/A
NVLS Sep 14 55 7/16 +1/2 +0.91% 4,692,700 4,589,636 55 3/4 53 7/8 58 7/8 20 9/16 70 1/4 38.15
CRA Sep 14 100 3/4 +7/8 +0.88% 807,100 1,646,636 101 1/2 98 1/2 103 15 3/16 276 N/A
SEBL Sep 14 94 13/16 +3/4 +0.80% 7,224,100 4,062,272 98 93 98 5/8 15 7/8 101 3/4 408.97
INFA Sep 14 103 1/16 +3/4 +0.73% 466,500 246,136 102 11/16 101 13/16 108 22 1/2 110 7/8 1278.91
DST Sep 14 104 1/4 +3/4 +0.72% 106,900 153,500 104 1/16 104 106 7/16 51 3/16 104 38.48
ELNT Sep 14 79 +9/16 +0.72% 480,500 567,954 80 1/2 79 82 9/16 6 3/8 97 130.73
SMTC Sep 14 106 7/8 +11/16 +0.65% 290,600 614,909 108 7/8 106 9/16 109 29 3/4 120 1/16 89.23
YHOO Sep 14 106 15/16 +9/16 +0.53% 5,528,500 8,492,318 107 13/16 106 109 3/8 78 5/8 250 1/16 279.93
LVLT Sep 14 78 1/4 +3/8 +0.48% 2,016,800 2,425,545 78 7/16 75 5/8 78 11/16 49 7/8 132 1/4 N/A
ONIS Sep 14 88 +3/8 +0.43% 821,800 914,136 90 1/8 85 9/16 90 1/2 71 15/16 142 N/A
KLIC Sep 14 15 1/16 +1/16 +0.42% 2,521,700 1,825,681 15 5/8 15 15 5/8 11 3/16 43 5/8 9.90
CSC Sep 14 77 15/16 +5/16 +0.40% 717,300 1,041,000 77 3/8 77 5/16 78 3/4 57 15/16 99 7/8 31.94
LSCC Sep 14 65 1/2 +1/4 +0.38% 694,300 1,168,681 66 7/16 64 5/16 68 1/4 27 1/4 83 3/8 32.30
EMC Sep 14 95 +5/16 +0.33% 4,417,000 6,992,090 95 15/16 94 1/2 96 15/16 30 100 166.12
TERN Sep 14 42 1/2 +1/8 +0.29% 1,199,400 1,582,136 43 15/16 42 1/2 44 7/8 18 7/8 142 5/8 N/A
NUFO Sep 14 93 1/4 +1/4 +0.27% 564,800 724,818 97 1/2 91 100 7/8 40 165 1/8 N/A
DCTM Sep 14 58 1/2 +1/8 +0.21% 491,800 387,454 58 7/16 55 1/2 59 1/2 16 1/4 106 1945.83
ADVS Sep 14 68 1/8 +1/8 +0.18% 148,800 211,863 67 1/2 67 69 3/8 24 1/8 72 3/8 100.00
JNPR Sep 14 198 7/8 +1/4 +0.13% 7,970,300 6,906,500 204 7/16 197 7/8 209 5/8 29 11/16 228 1418.75
TER Sep 14 51 1/2 +1/16 +0.12% 2,005,700 2,621,636 52 3/8 51 53 11/16 26 15/16 115 7/16 24.15
AOL Sep 14 56 0 0.00% 6,843,400 11,134,136 56 1/2 55 3/4 56 15/16 40 1/4 95 13/16 116.67
CSCO Sep 14 61 1/4 -1/16 -0.10% 48,069,600 38,338,816 62 5/8 60 35/64 63 5/16 32 1/2 82 115.68
VRIO Sep 14 59 13/16 -3/16 -0.31% 129,500 1,603,772 59 29/32 59 13/16 60 23 1/4 84 15/16 N/A
ADCT Sep 14 34 15/16 -1/8 -0.36% 9,493,900 9,482,272 36 1/4 34 5/8 37 1/16 9 5/16 49 67.43
LLTC Sep 14 66 1/2 -1/4 -0.37% 2,788,900 2,834,000 67 3/8 64 1/8 69 13/16 27 5/8 74 3/4 75.85
CMOS Sep 14 45 -3/16 -0.41% 1,514,500 1,471,727 46 7/8 44 9/16 47 1/2 18 15/16 79 3/8 23.29
ADBE Sep 14 125 3/8 -9/16 -0.45% 1,576,500 1,390,727 127 1/8 124 127 3/4 47 1/2 143 5/16 56.99
SUNW Sep 14 117 1/2 -11/16 -0.58% 14,080,800 13,412,136 119 15/16 116 1/2 121 1/8 41 129 5/16 107.44
EPNY Sep 14 94 3/8 -9/16 -0.59% 534,600 649,090 95 15/16 92 1/2 97 7/16 38 324 7/8 N/A
SPLI Sep 14 63 15/16 -7/16 -0.68% 12,900 77,045 66 7/8 63 9/16 67 8 104 3/8 N/A
BBH Sep 14 184 15/16 -1 5/16 -0.70% 564,200 N/A 187 7/8 183 1/4 189 15/16 102 244 3/4 N/A
SYMC Sep 14 47 1/8 -3/8 -0.79% 1,712,800 1,250,863 47 7/8 46 1/8 48 9/16 31 3/8 81 5/8 16.16
SAPE Sep 14 47 1/8 -3/8 -0.79% 859,900 1,350,181 48 7/16 47 48 1/2 20 7/8 75 9/16 139.71
XLNX Sep 14 83 9/16 -3/4 -0.89% 3,797,700 5,666,045 85 11/16 82 1/4 86 3/16 30 1/2 98 5/16 41.74
NVDA Sep 14 69 3/8 -21/32 -0.94% 901,400 1,377,681 70 3/8 68 1/2 73 1/2 8 3/8 88 80.50
KLAC Sep 14 51 -1/2 -0.97% 3,791,200 5,449,772 52 7/8 50 3/8 54 1/4 31 13/16 97 3/4 39.02
INHL Sep 14 45 1/2 -5/8 -1.36% 338,700 257,136 45 5/8 43 7/8 49 15/16 13 1/4 70 3/4 N/A
QSFT Sep 14 56 9/16 -13/16 -1.42% 289,900 352,136 58 56 1/2 61 18 98 1/8 N/A
AVCI Sep 14 100 1/8 -1 1/2 -1.48% 814,800 N/A 106 7/16 100 108 5/16 89 15/16 174 1/2 N/A
TIBX Sep 14 88 3/8 -1 7/16 -1.60% 714,500 1,589,000 91 19/32 87 11/16 92 1/16 9 7/16 147 N/A
QGENF Sep 14 45 13/16 -3/4 -1.61% 50,600 198,045 45 1/2 45 3/8 46 1/4 10 58 1/2 582.03
ALTR Sep 14 53 1/8 -7/8 -1.62% 4,731,100 5,031,454 55 1/4 52 1/2 55 63/64 20 7/16 67 1/8 75.52
SIMG Sep 14 32 13/16 -9/16 -1.69% 366,700 512,500 33 5/16 32 5/8 35 5/16 10 13/16 66 N/A
IFX Sep 14 54 3/8 -1 -1.81% 335,300 208,136 55 7/16 54 55 7/8 48 1/2 88 1/4 60.85
CMTN Sep 14 43 1/8 -13/16 -1.85% 4,353,800 2,680,000 45 7/8 42 13/16 46 13/16 35 1/4 125 11/16 72.03
MXIM Sep 14 79 1/2 -1 1/2 -1.85% 2,670,300 2,721,681 81 11/16 78 83 3/8 30 15/16 90 1/8 92.05
RNWK Sep 14 46 15/16 -15/16 -1.96% 1,372,700 2,414,227 48 3/16 46 7/8 50 29 5/8 96 N/A
QCOM Sep 14 62 5/8 -1 3/8 -2.15% 10,467,900 15,457,363 65 62 65 1/8 38 1/16 200 73.56
AMD Sep 14 28 3/8 -5/8 -2.16% 8,138,000 5,455,545 29 1/16 27 3/4 30 8 3/16 48 1/2 27.75
SCMR Sep 14 110 1/4 -2 7/16 -2.16% 5,990,500 4,827,818 116 9/16 109 15/16 117 1/2 47 1/4 199 1/2 1024.43
FREE Sep 14 41 -1 -2.38% 10,100 8,136 42 1/16 41 42 7/8 21 1/2 159 3/4 N/A
VSAT Sep 14 26 5/16 -11/16 -2.55% 86,400 107,909 26 21/32 25 13/16 28 7 5/16 52 1/2 62.07
MCRL Sep 14 71 -1 29/32 -2.61% 308,300 732,000 74 1/2 70 1/2 75 20 1/8 78 5/8 68.78
INTC Sep 14 59 5/8 -1 5/8 -2.65% 50,489,200 26,113,090 62 1/2 59 1/4 62 7/8 32 1/2 75 13/16 53.03
SAWS Sep 14 45 3/8 -1 1/4 -2.68% 1,275,300 1,172,727 47 5/16 43 21/32 47 3/4 29 11/16 93 1/2 43.17
RMBS Sep 14 82 1/16 -2 13/32 -2.85% 3,396,100 7,990,909 86 1/8 81 11/16 87 1/2 14 5/8 127 N/A
AVNX Sep 14 143 1/2 -4 9/16 -3.08% 1,229,700 1,515,454 151 1/4 140 5/16 151 1/4 47 3/8 273 1/2 N/A
SILI Sep 14 51 7/16 -1 11/16 -3.18% 153,800 122,000 54 3/4 50 5/16 54 3/4 13 5/16 165 16.25
NXTL Sep 14 51 3/16 -1 11/16 -3.19% 5,787,400 6,558,772 53 3/4 51 54 1/16 30 3/4 82 15/16 N/A
TSTN Sep 14 57 3/4 -1 15/16 -3.25% 465,400 489,727 59 23/32 57 59 15/16 23 107 112.62
MSFT Sep 14 65 13/16 -2 7/16 -3.57% 39,251,500 28,650,636 68 11/16 65 11/16 68 3/4 60 3/8 119 15/16 40.15
AFCI Sep 14 46 5/8 -1 13/16 -3.74% 2,249,400 2,516,772 49 3/8 46 3/16 49 3/8 17 1/8 89 3/8 14.08
FDRY Sep 14 74 9/16 -2 15/16 -3.79% 2,199,900 2,458,863 78 7/16 73 7/16 80 1/8 51 7/8 212 158.16
GMST Sep 14 76 7/8 -3 1/4 -4.06% 3,928,900 3,119,000 81 3/4 75 3/8 81 3/4 29 9/16 107 7/16 205.45
KEYN Sep 14 26 1/2 -1 1/8 -4.07% 323,500 500,409 26 5/16 25 15/16 27 7/8 17 1/4 177 N/A
BVSN Sep 14 33 1/16 -1 7/16 -4.17% 9,304,100 11,236,772 35 3/16 32 7/8 35 5/8 10 3/4 93 1/4 287.50
AUDC Sep 14 112 1/4 -5 -4.26% 343,000 214,954 118 3/32 111 122 1/8 35 3/8 152 378.23
EFNT Sep 14 44 1/16 -2 -4.34% 2,774,300 1,720,136 48 3/4 42 3/8 48 13/16 31 186 13/16 N/A
INFY Sep 14 151 1/2 -7 -4.42% 131,000 119,363 163 3/4 150 1/2 163 3/4 50 1/2 375 278.07
BGEN Sep 14 62 1/16 -3 -4.61% 4,855,400 3,048,045 63 13/16 61 5/8 66 3/4 48 1/2 129 31.43
MU Sep 14 63 -3 7/16 -5.17% 10,059,100 6,888,636 67 13/16 62 1/4 67 7/8 29 1/8 97 1/2 49.58
CLRN Sep 14 43 -2 3/8 -5.23% 1,051,200 1,168,454 45 23/32 42 7/8 47 31/64 29 1/2 178 3/4 N/A
AMGN Sep 14 67 7/16 -4 1/2 -6.26% 21,630,800 6,559,954 71 7/8 65 3/16 71 7/8 37 80 7/16 67.87
PLUG Sep 14 50 15/16 -4 1/16 -7.39% 1,862,300 428,590 57 50 1/16 57 1/2 15 156 1/2 N/A
NXTV Sep 14 68 -5 3/4 -7.80% 1,878,400 1,393,909 74 3/8 66 75 1/4 39 3/8 202 N/A
|
