Fri 09/15, 3835, -78 @ 1.8B..post-cpi, 3ple expiration.
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^DJI Sep 15 10927.00 -160.47 -1.45% N/A N/A 11087.84 10916.92 11110.04 9731.81 11750.28 N/A
^IXIC Sep 15 3835.23 -78.63 -2.01% N/A N/A 3905.09 3806.88 3905.09 2632.01 5132.52 N/A
SDLI Sep 15 328 1/8 -6 9/16 -1.96% 3,509,600 4,790,500 335 1/2 324 341 1/4 37 7/16 460 1/2 446.25
GLW Sep 15 298 1/2 -4 1/2 -1.49% 3,694,200 2,781,727 301 1/2 290 1/2 309 1/2 62 5/8 340 113.91
BRCM Sep 15 232 1/16 -4 1/2 -1.90% 4,807,200 5,404,409 230 3/4 225 1/8 234 1/8 51 9/16 274 3/4 353.08
BRCD Sep 15 217 23/64 -1 9/64 -0.52% 1,243,800 2,677,272 216 7/8 212 1/16 219 48 5/8 231 590.54
PMCS Sep 15 202 11/16 -8 1/4 -3.91% 4,004,500 4,149,818 211 200 1/8 211 1/2 38 3/8 255 1/2 248.16
CIEN Sep 15 214 7/16 +6 3/16 +2.97% 6,916,000 5,504,909 208 205 3/16 215 29 3/8 230 1/8 520.63
JNPR Sep 15 201 11/16 +2 13/16 +1.41% 6,782,100 6,934,636 201 196 204 1/2 29 13/16 228 1420.54
BBH Sep 15 185 1/16 +1/8 +0.07% 458,400 N/A 185 183 1/16 188 3/16 102 244 3/4 N/A
AMCC Sep 15 175 -9 -4.89% 5,342,300 5,230,681 186 173 3/4 186 27 3/16 210 3/16 328.57
ITWO Sep 15 172 3/16 -3 11/16 -2.10% 4,788,000 3,632,272 174 9/16 171 1/8 179 11/16 18 9/16 223 1/2 N/A
VRSN Sep 15 180 9/16 +4 7/8 +2.77% 5,495,600 3,959,772 176 1/4 172 1/2 182 47 3/4 258 1/2 N/A
MUSE Sep 15 170 57/64 -15/64 -0.14% 547,700 560,681 170 7/16 165 173 7/8 29 1/2 206 570.42
HGSI Sep 15 157 1/2 -5 7/8 -3.60% 980,000 1,752,000 164 155 166 1/2 34 3/4 232 3/4 N/A
DNA Sep 15 161 11/16 +237/256 +0.58% 781,600 865,681 158 5/8 155 166 3/16 66 7/8 245 N/A
NEWP Sep 15 153 1/2 -4 1/2 -2.85% 1,026,100 1,354,772 157 5/8 150 160 7/8 5 5/16 171 3/4 376.19
ARBA Sep 15 152 7/16 -5 1/8 -3.25% 4,424,500 6,013,500 157 7/8 150 160 31 1/2 183 5/16 N/A
CHKP Sep 15 151 1/4 -2 11/16 -1.75% 1,626,500 1,860,272 156 1/8 149 3/8 156 1/8 20 1/8 160 198.63
INFY Sep 15 142 -9 1/2 -6.27% 126,400 120,136 152 140 152 59 1/2 375 265.79
SWCM Sep 15 140 11/16 -5 15/16 -4.05% 297,100 659,818 146 3/4 138 1/2 147 1/2 42 1/2 162 N/A
AVNX Sep 15 132 1/2 -11 -7.67% 3,201,400 1,518,681 141 13/16 128 5/8 141 13/16 47 3/8 273 1/2 N/A
IDPH Sep 15 146 3/8 +4 5/8 +3.26% 792,900 1,022,227 143 13/16 143 3/4 148 42 3/4 173 211.57
AETH Sep 15 140 1/16 -5/16 -0.22% 652,500 954,227 138 1/2 136 5/8 145 1/2 41 1/8 345 N/A
RBAK Sep 15 139 7/16 +1 13/64 +0.87% 2,492,900 2,986,181 138 3/8 132 3/4 140 3/4 50 1/2 198 1/2 13823.44
MLNM Sep 15 134 1/4 -2 7/8 -2.10% 1,406,900 1,846,181 137 130 3/16 139 1/2 28 3/8 158 N/A
SONS Sep 15 131 3/4 -3 7/16 -2.54% 465,100 959,181 133 15/16 128 1/8 137 1/2 32 281 N/A
ATON Sep 15 131 7/8 +1 3/8 +1.05% 895,200 1,208,636 129 5/8 128 1/8 134 1/2 41 160 9/16 N/A
MERQ Sep 15 124 1/2 -4 3/8 -3.39% 1,291,800 1,778,590 126 13/16 120 129 1/8 26 1/4 134 1/2 263.01
ADBE Sep 15 132 5/8 +7 1/4 +5.78% 5,060,600 1,382,954 131 1/16 130 136 1/4 52 1/4 143 5/16 52.68
VRTS Sep 15 122 39/64 -37/64 -0.47% 7,394,100 5,204,909 124 3/16 118 1/8 124 3/16 32 3/8 174 N/A
INKT Sep 15 120 1/2 -1 1/2 -1.23% 2,316,400 2,735,818 122 3/16 116 122 3/8 46 7/8 241 1/2 N/A
CFLO Sep 15 122 3/8 +1 13/16 +1.50% 412,800 617,272 119 1/8 117 3/8 122 1/2 27 182 3/16 N/A
CREE Sep 15 115 15/16 -2 9/16 -2.16% 629,600 1,103,272 119 13/32 114 3/16 119 7/16 32 1/8 202 136.21
SUNW Sep 15 113 1/16 -4 7/16 -3.78% 19,616,200 13,417,090 118 1/8 112 3/16 118 1/8 43 3/16 129 5/16 106.82
VSTR Sep 15 114 3/4 -2 1/4 -1.92% 4,635,200 2,889,136 120 112 7/8 120 3/4 50 5/8 161 N/A
ANEN Sep 15 106 9/16 -9 5/16 -8.04% 306,200 316,000 115 1/2 106 115 9/16 16 1/4 142 3/4 115.88
NTAP Sep 15 118 1/16 +2 3/8 +2.05% 7,189,000 5,334,727 118 1/2 111 9/16 118 7/8 15 5/8 124 642.71
GSPN Sep 15 115 5/16 +1 7/8 +1.65% 1,231,300 1,287,227 113 19/32 112 1/2 116 16 5/16 167 N/A
AUDC Sep 15 103 13/16 -8 7/16 -7.52% 373,100 218,681 112 99 1/2 112 5/8 35 3/8 152 362.10
SCMR Sep 15 105 1/2 -4 3/4 -4.31% 5,852,400 4,876,636 108 1/16 105 112 1/2 47 1/4 199 1/2 1002.27
EXAR Sep 15 103 5/16 -6 5/8 -6.03% 455,500 235,363 109 101 1/2 109 1/8 21 123 1/2 142.78
PDLI Sep 15 111 5/8 +3 3/16 +2.94% 842,000 1,045,409 107 105 7/8 112 3/8 15 169 N/A
HWP Sep 15 103 -5 1/4 -4.85% 6,932,800 3,625,227 106 3/4 102 107 67 156 33.00
SEPR Sep 15 105 5/16 -2 5/16 -2.15% 902,300 1,119,090 106 104 1/2 109 1/2 33 13/16 140 N/A
JDSU Sep 15 103 5/8 -3 5/16 -3.10% 21,570,300 22,641,408 107 102 1/2 107 11/16 26 5/16 153 3/8 N/A
YHOO Sep 15 105 7/8 -1 1/16 -0.99% 6,670,500 8,463,272 107 104 3/8 107 1/2 82 250 1/16 281.41
SMTC Sep 15 100 5/8 -6 1/4 -5.85% 599,700 614,500 105 99 1/16 107 3/4 29 3/4 120 1/16 89.81
BOBJ Sep 15 104 7/8 -1 7/8 -1.76% 412,800 286,500 107 9/16 104 9/16 108 3/4 26 1/8 150 7/8 142.33
EMKR Sep 15 105 13/16 +1/4 +0.24% 124,400 176,500 103 1/2 103 1/2 110 11 1/4 173 N/A
WEBM Sep 15 105 -1/8 -0.12% 644,600 436,818 104 7/8 102 105 3/8 44 1/2 336 1/4 N/A
DST Sep 15 104 11/16 +7/16 +0.42% 173,600 151,954 104 1/16 104 1/16 104 15/16 51 3/16 106 7/16 38.75
EMLX Sep 15 99 -4 3/4 -4.58% 1,208,700 1,929,727 102 1/8 95 3/8 102 3/16 35 1/2 225 1/2 120.64
INFA Sep 15 99 15/16 -3 1/8 -3.03% 220,600 250,863 101 3/32 99 1/2 103 1/2 22 1/2 110 7/8 1288.28
STOR Sep 15 95 -6 1/8 -6.06% 324,800 N/A 101 1/4 94 9/16 102 1/2 79 1/8 154 1/4 N/A
CRA Sep 15 96 -4 3/4 -4.71% 375,700 1,625,409 101 1/8 96 101 1/4 15 3/16 276 N/A
QLGC Sep 15 93 3/8 -6 7/8 -6.86% 3,139,200 2,774,409 98 1/2 91 15/16 99 1/2 32 1/2 203 1/4 122.26
AVCI Sep 15 95 1/2 -4 5/8 -4.62% 655,000 N/A 98 7/8 95 100 1/4 89 15/16 174 1/2 N/A
TECH Sep 15 92 1/4 -7 1/4 -7.29% 121,700 452,545 99 9/16 91 3/4 99 5/8 30 159 13/16 78.97
ARTG Sep 15 89 13/16 -7 7/16 -7.65% 869,300 1,457,090 96 1/4 89 13/16 98 1/4 13 1/8 126 7/8 N/A
EMC Sep 15 94 5/8 -3/8 -0.39% 6,620,100 6,941,772 95 5/16 93 7/8 95 5/16 30 100 166.67
SEBL Sep 15 99 +4 3/16 +4.42% 11,060,500 4,100,954 98 5/16 93 1/2 99 1/2 15 7/8 101 3/4 412.23
EPNY Sep 15 84 -10 3/8 -10.99% 1,276,100 637,227 94 29/32 80 15/16 95 1/4 38 324 7/8 N/A
EXTR Sep 15 90 -3 3/8 -3.61% 1,823,600 2,125,272 93 5/16 87 3/16 93 11/16 21 3/16 100 1/8 424.43
ADI Sep 15 92 1/16 -1 3/16 -1.27% 2,321,400 3,106,772 92 1/2 89 3/4 92 7/8 23 5/16 103 73.43
NUFO Sep 15 90 13/16 -2 7/16 -2.61% 388,100 718,136 92 90 95 1/2 40 165 1/8 N/A
IWOV Sep 15 96 5/8 +3 11/16 +3.97% 1,581,900 776,818 91 15/16 91 3/4 98 3/4 18 3/8 100 N/A
CMVT Sep 15 90 11/16 -1/2 -0.55% 2,380,500 2,097,409 91 1/2 89 92 42 3/4 123 7/8 75.99
TUTS Sep 15 87 1/2 -2 3/4 -3.05% 318,200 401,545 89 84 7/8 90 24 120 3/8 N/A
TIBX Sep 15 82 1/2 -5 7/8 -6.65% 1,243,700 1,576,000 90 1/16 82 90 1/8 9 7/16 147 N/A
ONIS Sep 15 82 -6 -6.82% 487,400 919,272 87 3/4 81 3/16 87 15/16 71 15/16 142 N/A
PWER Sep 15 84 5/8 -2 25/64 -2.75% 774,600 1,152,863 84 1/16 83 1/8 88 7/16 4 7/8 89 13/16 263.68
ISSX Sep 15 80 33/64 -4 43/64 -5.48% 772,200 687,045 85 5/32 80 33/64 85 3/16 26 1/4 141 340.75
ORCL Sep 15 78 5/16 -6 5/8 -7.80% 61,469,800 18,712,636 81 1/8 78 82 7/8 20 1/2 92 15/16 38.78
VTSS Sep 15 80 7/8 -3 11/16 -4.36% 6,216,800 4,215,318 84 1/2 80 3/16 85 1/4 34 115 11/16 140.94
ABGX Sep 15 79 5/8 -4 7/8 -5.77% 1,047,100 915,863 84 3/16 79 85 3/16 8 3/4 103 1/4 N/A
XLNX Sep 15 80 13/16 -2 3/4 -3.29% 7,073,100 5,652,272 83 1/16 79 1/2 84 1/4 30 1/2 98 5/16 41.37
SNDK Sep 15 79 7/8 -2 7/8 -3.47% 1,586,800 2,583,863 82 7/8 79 1/2 83 15/16 18 7/8 169 5/8 22.99
RMBS Sep 15 79 33/64 -2 35/64 -3.10% 1,697,000 7,941,590 80 1/16 78 81 3/8 14 5/8 127 N/A
MNMD Sep 15 80 13/16 +21/64 +0.41% 1,065,100 324,772 80 1/16 77 3/16 81 25 1/16 83 7/16 178.85
NNDS Sep 15 82 1/8 +1 7/8 +2.34% 36,800 64,500 79 31/32 79 7/8 86 26 104 7/8 182.39
MXIM Sep 15 76 5/16 -3 3/16 -4.01% 3,299,100 2,716,136 78 15/16 76 79 7/8 30 15/16 90 1/8 90.34
CORV Sep 15 72 3/4 -6 35/64 -8.26% 1,767,600 N/A 79 71 1/2 79 67 114 3/4 N/A
ELNT Sep 15 77 1/8 -1 7/8 -2.37% 622,200 567,590 80 1/8 73 3/8 80 1/8 6 3/8 97 131.67
WFII Sep 15 78 9/16 +5/16 +0.40% 326,200 603,500 78 5/8 75 1/4 81 30 5/8 163 1/2 166.49
LVLT Sep 15 74 9/16 -3 11/16 -4.71% 2,553,600 2,434,909 79 74 3/8 80 15/64 49 7/8 132 1/4 N/A
PTEL Sep 15 76 1/16 -2 -2.56% 857,800 330,727 78 5/8 75 1/4 80 1/8 46 1/2 105 N/A
CSC Sep 15 79 7/8 +1 15/16 +2.49% 1,051,400 1,030,272 78 76 7/8 81 7/16 57 15/16 99 7/8 32.07
AGIL Sep 15 75 1/4 -1 13/16 -2.35% 1,299,000 532,045 73 3/16 73 77 5/8 18 5/16 112 1/2 N/A
NMSS Sep 15 68 7/16 -8 7/16 -10.98% 934,100 389,772 75 1/4 66 75 1/2 6 5/8 78 5/8 N/A
VRTX Sep 15 80 3/8 +3 1/2 +4.55% 1,197,900 848,909 78 23/32 77 1/4 80 1/2 11 11/16 89 N/A
GMST Sep 15 76 5/16 -9/16 -0.73% 3,545,600 3,158,727 77 1/2 74 3/8 80 1/8 32 11/16 107 7/16 197.12
ALA Sep 15 77 1/8 +1/2 +0.65% 1,708,800 1,660,363 77 76 78 1/8 26 1/16 86 1/4 75.12
TMPW Sep 15 77 1/16 +11/16 +0.90% 726,800 554,590 76 5/16 75 5/16 78 3/8 24 13/16 94 11/16 N/A
DIGL Sep 15 72 7/8 -3 3/16 -4.19% 495,300 872,954 76 7/16 72 1/4 76 3/4 6 150 124.69
COHR Sep 15 74 -1 -1.33% 220,100 273,090 74 1/16 73 1/4 76 3/16 17 7/8 107 3/8 61.48
AMAT Sep 15 73 1/8 -1 13/16 -2.42% 11,589,100 13,390,590 73 15/16 71 5/16 74 7/8 36 3/4 115 37.66
TEK Sep 15 72 1/8 -2 5/8 -3.51% 434,700 647,090 74 11/16 71 13/16 74 3/4 28 3/8 87 5/16 69.86
FDRY Sep 15 72 1/4 -2 5/16 -3.10% 2,877,700 2,469,681 73 1/2 68 7/8 75 5/8 51 7/8 212 152.17
CPTH Sep 15 73 1/2 +1 5/16 +1.82% 1,090,100 991,272 70 5/8 69 3/4 74 5/8 26 119 1/2 N/A
NTRO Sep 15 67 7/8 -3 63/64 -5.54% 468,000 1,050,227 70 1/4 66 1/2 71 3/16 22 119 5/8 N/A
NT Sep 15 72 11/16 +1 3/16 +1.66% 20,237,600 11,166,272 72 1/8 70 3/4 74 23 89 N/A
MCRL Sep 15 65 9/16 -5 7/16 -7.66% 1,285,700 730,636 70 63 1/8 71 3/8 20 1/8 78 5/8 66.98
AFFX Sep 15 65 3/8 -4 1/8 -5.94% 1,000,600 1,216,136 68 3/4 65 69 1/4 36 5/16 163 1/2 N/A
NVDA Sep 15 70 57/64 +1 33/64 +2.18% 1,010,800 1,377,227 69 68 1/2 71 7/8 8 3/8 88 79.74
SFA Sep 15 65 1/8 -4 -5.79% 1,606,000 1,491,863 66 7/8 64 13/16 67 1/2 23 1/2 94 73.54
EBAY Sep 15 67 7/16 -1 -1.46% 3,415,000 3,709,909 68 5/16 65 5/8 68 1/2 43 1/2 127 1/2 1140.63
ADVS Sep 15 63 15/16 -4 3/16 -6.15% 200,400 211,136 65 3/4 63 7/8 69 24 1/8 72 3/8 100.18
NXTV Sep 15 68 7/8 +7/8 +1.29% 944,800 1,420,545 66 15/32 66 71 1/4 39 3/8 202 N/A
AMGN Sep 15 67 5/8 +3/16 +0.28% 12,453,900 6,784,272 68 3/4 66 5/8 69 5/8 37 80 7/16 63.62
LLTC Sep 15 63 15/16 -2 9/16 -3.85% 4,334,600 2,833,636 67 1/2 62 3/4 67 1/2 27 5/8 74 3/4 75.57
MSFT Sep 15 64 3/16 -1 5/8 -2.47% 49,957,600 28,908,000 65 7/16 63 5/16 65 5/8 60 3/8 119 15/16 38.71
LSCC Sep 15 61 5/16 -4 3/16 -6.39% 1,163,700 1,170,909 62 5/16 61 1/4 66 3/8 27 1/4 83 3/8 32.43
DIGX Sep 15 60 7/16 -4 9/16 -7.02% 542,700 1,050,545 64 1/2 59 65 1/4 21 3/16 184 N/A
AKAM Sep 15 61 1/8 -2 13/16 -4.40% 2,690,400 2,162,090 64 1/2 60 1/4 65 1/4 56 5/8 345 1/2 N/A
SPLI Sep 15 61 9/16 -2 3/8 -3.71% 13,900 76,318 63 61 64 8 104 3/8 N/A
EXDS Sep 15 61 1/16 -2 1/4 -3.55% 4,195,800 8,336,909 62 13/16 60 15/16 63 1/8 15 1/16 89 13/16 N/A
MU Sep 15 59 1/4 -3 3/4 -5.95% 14,256,000 6,864,727 61 57 7/16 62 5/16 29 1/8 97 1/2 47.01
MACR Sep 15 60 41/64 -2 3/64 -3.27% 1,381,000 1,190,318 62 3/4 60 3/8 63 39 1/16 120 7/8 208.96
QCOM Sep 15 66 1/4 +3 5/8 +5.79% 27,740,300 15,325,954 62 5/8 61 5/8 66 5/8 45 1/8 200 71.98
BGEN Sep 15 57 19/64 -4 49/64 -7.68% 7,437,200 3,085,409 61 3/8 57 61 1/2 48 1/2 129 29.98
CSCO Sep 15 62 3/4 +1 1/2 +2.45% 75,803,696 38,577,864 61 3/8 59 13/16 63 3/4 32 1/2 82 115.57
MRVC Sep 15 56 1/2 -4 5/16 -7.09% 3,894,600 2,722,045 59 7/16 55 15/16 62 1/2 9 1/8 97 7/16 N/A
TXN Sep 15 59 -1 1/8 -1.87% 9,535,300 9,652,590 59 7/8 58 7/32 59 7/8 37 7/8 99 3/4 40.35
VRIO Sep 8 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
INTC Sep 15 57 33/64 -2 7/64 -3.54% 75,675,904 26,608,864 59 11/16 56 5/8 59 7/8 32 1/2 75 13/16 51.62
NETE Sep 15 52 5/8 -5 7/8 -10.04% 168,400 213,363 57 52 5/8 58 9/16 14 1/16 65 N/A
DCTM Sep 15 56 3/4 -1 3/4 -2.99% 664,800 393,636 57 25/32 56 60 1/8 18 7/16 106 1950.00
NTIQ Sep 15 53 59/64 -4 29/64 -7.63% 188,500 387,863 57 53 3/4 57 15/16 21 81 1/2 N/A
SNWL Sep 15 60 +1 7/8 +3.23% 429,900 269,772 58 5/16 58 60 22 5/8 133 3/8 252.72
VRTA Sep 15 59 15/16 +1 15/16 +3.34% 2,252,700 1,597,818 58 11/32 57 7/8 62 3/8 11 11/16 111 N/A
TSTN Sep 15 57 3/8 -3/8 -0.65% 524,600 493,954 56 25/32 56 3/8 59 3/8 23 107 108.96
PROX Sep 15 55 1/4 -2 -3.49% 355,100 291,500 55 31/32 53 1/8 58 1/4 17 5/16 88 440.38
RATL Sep 15 57 1/16 +3/16 +0.33% 1,958,700 1,092,090 55 7/8 55 7/8 58 9/16 13 15/16 64 3/4 123.64
QSFT Sep 15 55 -1 9/16 -2.76% 296,900 354,000 56 5/8 54 1/2 56 5/8 18 98 1/8 N/A
AOL Sep 15 55 1/4 -3/4 -1.34% 7,664,400 11,041,454 55 13/16 54 1/2 55 13/16 40 1/4 95 13/16 116.67
A Sep 15 57 +1 1/4 +2.24% 2,698,700 4,390,181 55 11/16 55 5/8 58 13/16 38 3/16 162 48.48
STM Sep 15 54 5/8 -1 1/8 -2.02% 809,100 1,361,409 56 3/8 54 1/4 56 9/16 24 9/16 73 7/8 56.31
NVLS Sep 15 55 1/16 -3/8 -0.68% 3,340,200 4,612,090 53 3/16 52 5/8 55 9/16 20 3/4 70 1/4 38.50
PLCM Sep 15 50 1/16 -5 1/16 -9.18% 796,500 464,500 56 1/16 49 5/16 56 1/4 20 7/8 66 1/2 108.09
SLAB Sep 15 55 1/8 +1/8 +0.23% 41,700 111,863 54 15/16 54 1/2 56 1/8 45 1/2 105 3/4 157.14
IFX Sep 15 51 9/16 -2 13/16 -5.17% 131,600 210,772 54 7/8 51 5/16 54 15/16 48 1/2 88 1/4 59.75
TLAB Sep 15 54 3/8 +3/16 +0.35% 5,830,300 4,629,409 54 11/16 53 1/2 55 5/8 41 13/16 77 1/4 36.13
ALTR Sep 15 52 1/16 -1 1/16 -2.00% 7,367,800 5,055,000 53 51 3/4 54 1/2 20 7/16 67 1/8 74.30
RSAS Sep 15 52 7/16 -5/16 -0.59% 499,000 418,227 53 11/16 51 53 3/4 24 5/16 93 1/16 13.99
CNXT Sep 15 49 7/8 -2 3/4 -5.23% 17,185,900 6,611,181 52 48 1/4 52 1/4 26 1/2 132 1/2 N/A
BKHM Sep 15 49 -3 3/8 -6.44% 335,200 788,409 51 13/16 49 51 7/8 27 3/4 84 5/8 N/A
TER Sep 15 51 7/8 +3/8 +0.73% 2,983,500 2,621,590 50 15/16 48 7/16 51 7/8 26 15/16 115 7/16 24.18
SILI Sep 15 50 1/4 -1 3/16 -2.31% 183,800 122,272 51 46 5/8 51 7/16 13 5/16 165 15.73
TXCC Sep 15 52 +3/4 +1.46% 2,177,300 1,253,409 48 7/8 48 3/8 52 5/8 12 3/8 67 1/4 148.55
NXTL Sep 15 50 7/8 -5/16 -0.61% 10,323,000 6,525,181 53 1/4 50 53 3/8 30 3/4 82 15/16 N/A
KLAC Sep 15 49 7/8 -1 1/8 -2.21% 4,650,500 5,413,045 49 13/16 48 50 1/4 31 13/16 97 3/4 38.64
PLUG Sep 15 49 1/4 -1 11/16 -3.31% 2,128,600 454,590 48 3/4 48 1/4 54 3/8 15 156 1/2 N/A
EXFO Sep 15 52 1/8 +2 7/16 +4.91% 755,400 N/A 51 1/4 50 5/8 54 36 3/4 92 1/2 225.85
DITC Sep 15 45 49/64 -3 47/64 -7.54% 420,600 850,318 49 1/2 45 1/2 49 13/16 24 3/16 140 3/16 32.14
ERTS Sep 15 47 1/2 -1 7/8 -3.80% 2,026,200 838,045 49 46 5/8 50 24 1/2 62 3/16 92.29
ADTN Sep 15 47 1/8 -1 3/4 -3.58% 287,400 359,818 48 7/16 46 1/4 48 7/8 33 3/8 80 1/2 28.92
Q Sep 15 47 43/128 -1 13/128 -2.27% 5,987,600 7,419,272 48 1/2 46 5/8 48 5/8 38 7/16 66 13/16 28.49
PCS Sep 15 45 7/16 -2 9/16 -5.34% 4,989,100 2,985,318 46 5/8 44 5/16 47 3/16 33 3/8 66 15/16 N/A
TQNT Sep 15 43 31/32 -3 17/32 -7.43% 4,750,000 2,778,863 45 1/8 42 3/4 45 5/8 13 9/16 67 3/4 90.48
VSEA Sep 15 45 1/4 -1 7/8 -3.98% 373,500 628,045 46 31/32 44 3/4 47 1/8 18 7/8 73 1/4 22.77
SAPE Sep 15 45 1/16 -2 1/16 -4.38% 1,561,400 1,347,772 45 3/4 44 5/16 47 3/4 20 7/8 75 9/16 138.60
SYMC Sep 15 45 3/4 -1 3/8 -2.92% 1,416,100 1,270,363 46 11/16 45 5/8 47 9/16 31 3/8 81 5/8 16.03
RNWK Sep 15 42 1/4 -4 11/16 -9.99% 2,229,400 2,399,863 48 1/8 42 1/4 48 1/8 29 5/8 96 N/A
PRSF Sep 15 43 3/4 -3 1/8 -6.67% 1,841,700 1,655,681 46 31/32 42 15/16 47 19 1/8 86 2343.75
AFCI Sep 15 45 1/16 -1 9/16 -3.35% 1,549,100 2,519,363 46 1/2 44 15/16 46 3/4 18 1/4 89 3/8 13.55
PHTN Sep 15 45 -1 1/8 -2.44% 214,400 329,545 45 7/8 44 1/2 46 18 1/4 94 3/8 50.14
IIJI Sep 15 45 -15/16 -2.04% 46,100 108,500 45 43 3/4 46 7/16 28 1/2 132 13/16 N/A
QGENF Sep 15 44 7/8 -15/16 -2.05% 240,200 198,090 45 11/16 44 1/2 45 7/8 10 58 1/2 572.66
INHL Sep 15 47 49/64 +2 17/64 +4.98% 297,300 257,681 44 1/2 44 7/16 48 5/16 13 1/4 70 3/4 N/A
SAWS Sep 15 42 7/16 -2 15/16 -6.47% 1,086,500 1,180,818 44 3/8 41 1/2 44 7/8 31 93 1/2 42.01
MSLV Sep 15 43 7/16 -1 9/16 -3.47% 72,300 294,681 43 41 15/16 44 7/16 29 1/2 126 204.55
CMOS Sep 15 43 7/8 -1 1/8 -2.50% 766,100 1,490,000 44 13/16 43 1/4 44 7/8 18 15/16 79 3/8 23.20
NSM Sep 15 42 3/4 -1 7/16 -3.25% 2,459,000 3,646,500 44 1/4 42 3/4 45 3/16 23 1/2 85 15/16 11.75
NOK Sep 15 43 3/4 -7/16 -0.99% 11,110,700 14,899,500 44 3/16 43 1/4 45 3/16 21 3/4 62 1/2 64.98
EFNT Sep 15 41 3/8 -2 11/16 -6.10% 1,626,500 1,751,500 43 11/16 41 1/4 44 15/16 31 186 13/16 N/A
AHAA Sep 15 39 1/2 -3 3/4 -8.67% 2,915,900 1,204,545 40 13/16 38 3/16 40 13/16 21 15/16 78 1/4 61.79
CMTN Sep 15 43 -1/8 -0.29% 5,161,600 2,725,590 43 41 7/8 45 1/8 35 1/4 125 11/16 70.70
CLRN Sep 15 40 7/8 -2 1/8 -4.94% 888,100 1,175,454 43 1/4 40 1/4 43 1/4 29 1/2 178 3/4 N/A
TERN Sep 15 44 7/64 +1 39/64 +3.79% 5,103,500 1,569,454 44 1/2 43 11/16 49 1/4 18 7/8 142 5/8 N/A
INCY Sep 15 40 1/4 -1 13/16 -4.31% 1,083,500 1,103,454 41 5/8 40 1/4 42 7/8 8 3/16 144 1/2 N/A
DSPG Sep 15 40 5/16 -1 7/16 -3.44% 319,900 495,681 41 3/16 39 7/8 41 5/8 18 3/4 74 1/2 15.87
FREE Sep 15 41 1/4 +1/4 +0.61% 25,300 8,227 42 41 1/4 42 1/2 21 1/2 159 3/4 N/A
ALGX Sep 15 38 9/16 -2 1/8 -5.22% 883,200 745,454 40 29/32 38 7/16 41 1/2 32 3/4 110 1/16 N/A
INSP Sep 15 38 -2 9/16 -6.32% 6,847,100 5,900,454 40 38 40 9 3/16 138 1/2 N/A
FIBR Sep 15 35 1/4 -4 3/4 -11.88% 733,600 430,500 34 15/16 33 3/8 37 1/2 7 3/16 149 3/4 N/A
RFMD Sep 15 35 3/16 -3 3/16 -8.31% 7,832,900 4,703,727 37 1/4 34 3/4 37 1/4 19 13/16 92 1/4 118.08
LU Sep 15 37 11/16 -5/16 -0.82% 29,922,200 17,916,272 38 1/4 36 3/16 38 1/4 36 1/16 84 3/16 35.51
KANA Sep 15 34 7/16 -1 3/8 -3.84% 983,800 2,250,000 35 17/32 34 36 1/2 22 3/4 175 1/2 N/A
ADCT Sep 15 35 11/16 +3/4 +2.15% 16,214,300 9,568,045 35 5/8 34 5/16 35 7/8 9 5/16 49 67.19
LSI Sep 15 33 1/2 -1 1/8 -3.25% 2,877,300 5,856,136 34 1/2 32 34 9/16 21 9/16 90 3/8 37.64
BVSN Sep 15 32 13/16 -1/4 -0.76% 7,051,300 11,278,909 34 15/32 32 1/2 34 7/8 12 15/16 93 1/4 275.52
SIMG Sep 15 32 -13/16 -2.48% 431,200 514,818 32 5/8 31 5/8 33 3/16 10 13/16 66 N/A
SSTI Sep 15 30 1/16 -1 1/2 -4.75% 2,895,400 3,772,545 31 9/16 29 13/16 31 11/16 4 38 7/8 74.56
AMD Sep 15 27 3/4 -5/8 -2.20% 7,637,200 5,531,454 28 27 1/8 28 1/2 8 3/16 48 1/2 27.15
PRIA Sep 15 26 3/8 -1/2 -1.86% 967,500 840,363 26 25/32 26 1/4 26 13/16 23 7/8 94 1/2 67.19
VSAT Sep 15 26 1/8 -3/16 -0.71% 77,500 107,772 25 15/16 25 3/4 28 7 7/8 52 1/2 60.49
KOPN Sep 15 24 39/64 -1 33/64 -5.80% 1,710,600 1,675,636 25 9/32 24 1/4 25 11/16 6 1/4 49 7/8 275.00
KLIC Sep 15 14 5/8 -7/16 -2.90% 1,824,900 1,856,318 15 1/4
|
