Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
HOMS Aug 30 16.26 +1.30 +8.69% 4,017,400 1,582,500 14.78 14.45 16.80 13.8500 55.0000 N/A
WVCM Aug 30 24.27 +1.02 +4.39% 1,200 4,818 23.87 23.87 24.27 14.5000 140.0000 N/A
NNDS Aug 30 25.50 +1.06 +4.34% 12,100 53,818 24.401 24.35 26.25 24.4400 86.0000 72.74
WCOM Aug 30 12.88 +0.44 +3.54% 45,504,800 24,491,544 12.29 12.20 12.98 12.2500 37.6250 10.54
RFMD Aug 30 25.70 +0.85 +3.42% 10,471,900 8,024,681 24.16 23.75 26 8.7500 47.5000 N/A
AMGN Aug 30 64.57 +1.97 +3.15% 12,226,100 7,400,818 62.59 62.58 65.25 45.4375 76.6250 56.40
EBAY Aug 30 55.55 +1.65 +3.06% 7,687,500 5,984,090 53.38 52.80 55.985 26.7500 77.5625 178.48
VRSN Aug 30 39.74 +1.05 +2.71% 12,997,600 6,815,227 39.37 38.55 40.76 26.2500 214.3750 N/A
BGEN Aug 30 60.71 +1.51 +2.55% 4,520,100 2,836,000 58.94 58.94 61.45 47.1250 75.0000 31.86
GSPN Aug 30 15.33 +0.30 +2.00% 1,198,600 2,111,500 14.95 14.41 15.47 8.0900 147.0000 N/A
PKI Aug 30 32.20 +0.56 +1.77% 1,726,900 968,045 31.65 31.50 32.70 21.2750 60.5000 31.90
MEDI Aug 30 41.31 +0.66 +1.62% 3,256,600 2,688,954 40.40 40.35 41.95 27.6250 86.1250 56.62
RIMM Aug 30 16.74 +0.25 +1.52% 2,703,500 3,533,954 16 15.75 16.80 15.5000 132.6875 N/A
FFIV Aug 30 15 +0.18 +1.21% 312,600 639,636 14.37 14 15.12 3.7500 61.5000 N/A
ADVS Aug 30 53.68 +0.64 +1.21% 1,136,100 715,136 52.49 50.827 53.70 30.0000 76.5000 60.76
LLTC Aug 30 40.25 +0.46 +1.16% 6,446,000 4,325,363 39.54 39.02 40.67 32.6875 74.1250 30.84
XLNX Aug 30 38.26 +0.31 +0.82% 5,808,400 6,287,227 37.41 37.06 38.60 29.7900 92.2656 N/A
EXAR Aug 30 20.16 +0.15 +0.75% 1,469,700 507,909 21.15 20.01 21.27 15.3750 64.1875 36.78
LEON Aug 30 14.60 +0.10 +0.69% 500 9,045 14.60 14 14.60 14.3400 108.3750 N/A
IDPH Aug 30 60.42 +0.38 +0.63% 2,787,700 3,726,454 59.49 59.49 61.40 32.6250 77.6451 120.08
JKHY Aug 30 24.71 +0.11 +0.45% 473,900 420,590 24.15 24.10 25.25 18.5625 33.2400 40.33
DPMI Aug 30 34.25 +0.15 +0.44% 115,400 437,227 34 33.45 34.84 32.3700 88.8125 41.13
SYMC Aug 30 42.59 +0.11 +0.26% 2,650,500 2,032,000 41.73 40.90 42.77 27.3750 73.5000 54.67
TRMS Aug 30 48.06 +0.08 +0.17% 314,800 129,727 47.84 47.76 48.8978 23.0000 80.0000 N/A
INTU Aug 30 36.54 +0.04 +0.11% 2,038,800 2,695,545 36.32 35.271 37.39 22.6250 69.3125 N/A
ILUM Aug 30 31.23 +0.02 +0.06% 253,200 302,363 30.96 30.95 31.55 13.0625 40.0000 27.87
DSPG Aug 30 24.99 -0.01 -0.04% 274,600 334,818 25 24.55 25.34 13.5000 49.3750 24.80
ISSX Aug 30 15.45 -0.03 -0.19% 1,099,900 1,824,681 15.42 15.05 15.75 13.4000 102.9375 58.20
TLRK Aug 30 23.10 -0.05 -0.22% 80,900 136,863 23.01 22.87 23.30 16.1250 36.6875 N/A
NVDA Aug 30 84.01 -0.27 -0.32% 5,967,000 4,616,636 82.70 80.75 84.60 27.5000 100.0000 58.33
CTSH Aug 30 41.52 -0.14 -0.34% 33,200 80,863 41.66 40.92 41.77 27.8125 53.7500 39.19
RSAS Aug 30 18.41 -0.07 -0.38% 394,100 1,136,090 18.31 18.05 18.69 17.0000 44.3334 6.99
RATL Aug 30 13.96 -0.06 -0.43% 3,626,000 3,066,181 13.40 13.10 14.10 12.5000 70.6250 116.83
NCOG Aug 30 21.08 -0.11 -0.52% 75,400 328,863 21.25 20.80 21.28 11.6875 35.5000 8.96
WIND Aug 30 15.08 -0.08 -0.53% 557,100 718,500 14.70 14.65 15.08 12.9500 50.6250 N/A
COHR Aug 30 35.99 -0.20 -0.55% 124,900 210,500 36.39 34.94 36.44 25.0000 82.0000 12.65
LSCC Aug 30 22.92 -0.13 -0.56% 1,179,900 1,444,318 22.66 22.31 23.10 15.0000 39.3750 49.68
TKLC Aug 30 15.18 -0.09 -0.59% 326,700 427,681 15.30 14.40 15.43 14.6500 41.2500 101.80
BMC Aug 30 16.00 -0.10 -0.62% 1,839,200 1,854,590 16.20 15.85 16.20 13.0000 33.0000 N/A
MLNM Aug 30 28.12 -0.18 -0.64% 2,783,900 2,478,954 28.29 27.40 29 21.0625 89.8125 N/A
CPKI Aug 30 20.14 -0.14 -0.69% 183,000 288,590 20.25 19.75 20.25 18.8900 35.1250 25.48
APCS Aug 30 16.70 -0.14 -0.83% 172,500 340,636 16.88 15.75 17.09 6.1250 27.5000 N/A
OPWV Aug 30 15.82 -0.14 -0.88% 5,823,200 6,739,136 15.21 14.68 16.10 13.1400 126.8750 N/A
NSM Aug 30 32.23 -0.29 -0.89% 2,039,800 2,230,545 32.52 31.25 33.10 17.1250 47.9375 25.02
EXTR Aug 30 15.38 -0.15 -0.97% 6,708,100 4,914,272 14.67 14.60 15.66 12.0000 128.8750 N/A
MXIM Aug 30 44.45 -0.45 -1.00% 4,601,000 4,610,681 44.61 43.85 45.83 33.5500 90.1250 48.28
SEPR Aug 30 42.63 -0.44 -1.02% 861,000 783,409 43.10 42.14 44 23.4500 124.8125 N/A
TDS Aug 30 100.95 -1.05 -1.03% 139,500 175,136 101.85 100.30 101.85 80.6000 122.8750 N/A
SLR Aug 30 13.85 -0.15 -1.07% 14,148,000 5,205,272 13.90 13.76 14.01 13.4800 52.6250 30.24
TLGD Aug 30 23.08 -0.25 -1.07% 170,900 231,272 23.14 22.88 23.90 15.2500 148.0000 12.76
PCS Aug 30 24.79 -0.28 -1.12% 6,632,600 7,718,227 25.07 24.40 25.87 15.7200 51.2500 N/A
AXTI Aug 30 17.30 -0.20 -1.14% 98,500 321,590 17.25 16.86 17.50 13.2500 46.4375 12.68
HIFN Aug 30 9.90 -0.12 -1.20% 62,700 88,136 10.395 9.90 10.395 9.4300 77.0000 N/A
KLAC Aug 30 49.14 -0.61 -1.23% 5,189,200 7,359,045 49.27 48.20 50.26 25.5000 67.3750 26.60
DIGL Aug 30 14.56 -0.19 -1.29% 2,903,400 1,822,454 14.29 13.92 14.88 12.7500 95.0000 10.98
Q Aug 30 20.65 -0.27 -1.29% 6,748,000 7,704,772 20.70 20.40 21.10 20.0100 52.8750 N/A
UTSI Aug 30 16.75 -0.23 -1.35% 1,015,100 841,227 17 16.52 17.05 12.3125 28.0000 36.52
LRCX Aug 30 27.80 -0.39 -1.38% 1,908,000 2,400,727 27.70 27.60 28.25 13.0000 33.7600 26.35
HGSI Aug 30 45.27 -0.65 -1.42% 1,664,900 3,023,545 45.67 44.14 47.60 35.5000 106.8594 N/A
NXTL Aug 30 11.74 -0.17 -1.43% 11,505,700 10,267,909 11.67 11.42 12.55 11.1875 56.2500 N/A
TER Aug 30 33.05 -0.48 -1.43% 1,729,900 2,043,863 33.45 32.21 33.45 23.0000 69.0000 16.20
AMAT Aug 30 43.10 -0.66 -1.51% 11,881,200 15,752,181 43.26 42.25 44.15 34.1250 88.8750 25.27
CMOS Aug 30 16.80 -0.26 -1.52% 362,500 809,590 17.01 16.40 17.01 14.7500 60.6875 N/A
CYMI Aug 30 25.15 -0.40 -1.57% 167,600 336,636 25.25 24.58 25.48 16.1250 49.5000 15.27
ALTR Aug 30 27.60 -0.45 -1.60% 7,282,200 7,421,136 27.76 26.99 28.60 18.8125 67.1250 20.73
SNPS Aug 30 45.46 -0.75 -1.62% 1,313,300 1,399,090 46 44.70 47.13 31.3125 63.0100 161.01
NVLS Aug 30 46.73 -0.78 -1.64% 5,184,000 6,902,000 47.21 46.05 47.81 24.9375 63.5000 24.18
ANDW Aug 30 20.05 -0.35 -1.72% 1,375,700 917,136 20.10 19.81 20.85 13.1875 33.0000 25.19
CMVT Aug 30 25.59 -0.46 -1.77% 6,633,500 6,346,090 25.60 25.38 26.20 23.3000 124.7500 18.48
FCS Aug 30 20.40 -0.39 -1.88% 197,900 549,590 20.79 19.80 20.79 11.1875 42.7500 13.50
SFA Aug 30 20.30 -0.40 -1.93% 2,433,500 3,145,090 20.31 19.30 20.54 19.4400 81.9375 10.40
SILI Aug 30 28.01 -0.56 -1.96% 29,200 83,818 27.82 26.90 29.61 16.9375 63.2500 12.53
BARZ Aug 30 47.60 -0.99 -2.04% 171,900 187,318 47.39 47 48.72 29.9166 61.5000 24.38
MUSE Aug 30 11.95 -0.25 -2.05% 3,345,200 4,255,772 12.02 11.383 12.10 10.6800 108.3750 42.21
CTXS Aug 30 31.43 -0.68 -2.12% 3,751,000 4,793,409 31.40 30.125 31.75 15.8125 37.1875 66.48
ULCM Aug 30 12 -0.26 -2.12% 466,900 397,136 12.24 11.35 12.26 11.1600 63.0000 35.74
EMKR Aug 30 14.97 -0.33 -2.16% 372,900 697,863 15.30 14.25 15.30 13.9100 60.4688 N/A
MU Aug 30 36.73 -0.82 -2.18% 6,252,300 7,166,227 37.55 35.82 37.74 28.0000 90.7500 30.88
AGIL Aug 30 10 -0.23 -2.25% 358,600 889,454 10.05 9.84 10.22 9.0000 98.0000 N/A
HWP Aug 30 23.40 -0.55 -2.30% 5,473,000 5,401,818 23.60 23.02 24.16 23.0800 63.2188 34.71
AMCC Aug 30 13.91 -0.33 -2.32% 11,816,900 13,201,636 13.68 13.513 14.05 11.2500 109.7500 N/A
ERTS Aug 30 56.35 -1.34 -2.32% 1,568,300 2,400,636 57.39 55.35 58 31.0000 63.7500 N/A
WEBM Aug 30 11.49 -0.28 -2.38% 1,586,500 1,817,227 11.65 10.75 11.751 9.3700 119.8750 N/A
VICR Aug 30 19.60 -0.49 -2.44% 131,600 105,500 20.30 18.85 20.30 15.0000 56.6250 43.30
EDS Aug 30 59.02 -1.48 -2.45% 1,918,500 2,636,363 60.05 58.35 60.30 39.4375 67.4000 21.08
VSEA Aug 30 34.38 -0.87 -2.47% 269,400 586,545 34.80 33.58 35.23 16.9375 59.5000 11.35
MEDX Aug 30 19.60 -0.50 -2.49% 532,200 1,105,772 19.81 19.13 20.23 11.7500 75.0000 70.28
DISH Aug 30 27.79 -0.71 -2.49% 1,891,600 2,858,363 27.64 27.37 28.551 20.5000 56.4375 N/A
ASML Aug 30 18.55 -0.48 -2.52% 1,826,000 2,547,909 18.59 18.25 18.99 18.0400 43.0000 30.89
SNDK Aug 30 20.02 -0.53 -2.58% 578,600 873,590 20.38 19.56 20.75 17.2500 94.5000 N/A
TEK Aug 30 19.33 -0.52 -2.62% 321,600 593,363 19.85 19 19.85 18.8700 40.5000 13.60
MCRL Aug 30 30.38 -0.82 -2.63% 985,300 815,454 30.99 29.93 31 22.9375 78.6250 57.78
QSFT Aug 30 20.74 -0.56 -2.63% 1,168,400 1,224,272 20.99 20.25 21.051 14.6250 69.5625 N/A
ADSK Aug 30 37.77 -1.06 -2.73% 666,100 761,681 38.50 37.35 38.57 19.4375 40.3750 24.58
PIXR Aug 30 40.2015 -1.1285 -2.73% 116,200 209,227 41.01 40.06 41.52 25.6250 46.4900 34.44
EMLX Aug 30 16.66 -0.47 -2.74% 2,069,000 4,913,954 16.59 15.98 16.98 11.8125 109.7500 N/A
ADBE Aug 30 32.74 -0.95 -2.82% 4,817,500 3,932,090 32.81 31.22 33.03 24.5625 87.3125 29.68
ESIO Aug 30 27.64 -0.81 -2.85% 331,700 235,090 28.25 27.64 28.50 21.2813 43.3750 7.95
CHKP Aug 30 31.32 -0.93 -2.88% 6,732,500 9,649,500 31.45 31.249 32.68 30.8000 118.5834 26.81
QLGC Aug 30 29.06 -0.90 -3.00% 9,587,400 7,225,500 28.50 27.90 30.18 17.8125 130.2500 41.61
CLS Aug 30 36.62 -1.14 -3.02% 4,147,700 2,487,000 36.92 34.34 37.75 24.0000 87.0000 40.00
PHTN Aug 30 36.59 -1.15 -3.05% 218,500 286,863 37.50 35.80 37.50 16.6875 60.8125 52.86
CKFR Aug 30 21.56 -0.68 -3.06% 527,200 690,909 22.11 21.30 22.44 20.6100 62.5000 N/A
PRIA Aug 30 17.09 -0.54 -3.06% 59,700 314,863 17.42 17 17.83 13.2500 60.2500 N/A
GMST Aug 30 28.75 -0.91 -3.07% 3,166,000 3,699,454 29.25 27.52 29.50 20.2500 91.6250 N/A
TXN Aug 30 32.99 -1.06 -3.11% 8,557,800 8,904,772 33.75 32.60 34.05 26.2600 69.3750 44.45
DY Aug 30 14.31 -0.46 -3.11% 564,100 381,000 14.75 14.00 14.75 10.5000 56.0000 10.26
BOBJ Aug 30 25.10 -0.81 -3.13% 263,300 791,681 25.30 24.34 25.87 20.0300 79.0417 35.66
TPC Aug 30 35.50 -1.16 -3.16% 73,600 206,545 36.65 35.25 36.65 24.8750 55.8750 N/A
WEBX Aug 30 18.80 -0.62 -3.19% 334,400 653,590 19.59 18.58 19.65 5.0625 58.0000 N/A
SLAB Aug 30 20 -0.66 -3.19% 165,700 286,954 20.5869 20 20.90 10.1250 64.2500 N/A
JBL Aug 30 22.06 -0.75 -3.29% 2,135,900 2,188,500 22.30 21.10 22.74 17.7600 68.0000 29.36
ZRAN Aug 30 33.50 -1.14 -3.29% 227,200 497,000 33.90 33.28 34.90 10.8125 64.5000 N/A
TLAB Aug 30 13.25 -0.46 -3.36% 8,439,200 7,029,090 13.56 13.10 13.65 13.1000 68.5000 13.36
ELNT Aug 30 38.20 -1.33 -3.36% 310,500 493,863 38.40 36.90 39.90 17.5000 123.0000 42.97
STM Aug 30 31.30 -1.10 -3.40% 1,556,100 1,246,045 31.65 31.00 31.90 27.7000 63.3125 28.65
ADI Aug 30 47.10 -1.66 -3.40% 3,553,000 3,118,500 48.80 46.48 49.25 30.5000 103.0000 35.00
SEIC Aug 30 40.70 -1.45 -3.44% 449,200 481,454 41.82 40.52 41.83 26.2500 62.8438 41.73
NETE Aug 30 18.20 -0.65 -3.45% 749,500 1,479,409 18.61 17.46 18.83 15.7500 80.8750 60.42
INTC Aug 30 27.13 -0.97 -3.45% 44,816,500 44,817,728 27.50 26.88 27.83 22.2500 75.8125 36.03
LWIN Aug 30 17.37 -0.63 -3.50% 549,000 788,818 17.71 16.92 17.85 15.6500 81.8750 N/A
VSAT Aug 30 16.21 -0.59 -3.51% 86,300 181,227 16.71 15.85 16.76 9.3750 34.0000 34.57
ADTN Aug 30 23.01 -0.84 -3.52% 114,100 308,500 23.44 22.82 23.73 16.5625 56.8750 10.05
SAP Aug 30 34.15 -1.25 -3.53% 857,200 834,727 34.50 33.60 34.89 23.5700 68.8750 62.88
TQNT Aug 30 21.31 -0.79 -3.57% 2,072,700 3,177,136 21.35 20.37 21.75 10.2500 61.5625 32.03
IBM Aug 30 100.36 -3.77 -3.62% 15,015,900 6,774,772 102.75 98.86 103.40 80.0625 134.9375 22.24
APWR Aug 30 35.55 -1.36 -3.68% 128,700 332,090 36.50 34.75 36.65 22.6250 63.9219 310.17
QQQ Aug 30 36.17 -1.39 -3.70% 76,105,800 N/A 36.80 35.75 37.31 33.6000 103.5156 N/A
CY Aug 30 21.19 -0.82 -3.73% 2,270,000 1,794,363 21.65 20.92 22.05 13.7200 49.9375 20.44
VECO Aug 30 29.70 -1.15 -3.73% 788,300 408,000 31.02 29.0231 31.10 30.8500 117.0000 24.10
SMTC Aug 30 37.82 -1.52 -3.86% 2,217,000 1,131,363 38.90 37.50 38.92 15.0000 60.0547 70.63
HNCS Aug 30 20.18 -0.82 -3.90% 454,300 461,818 20.84 18.67 21.20 11.0000 82.2500 N/A
LSI Aug 30 20.75 -0.85 -3.94% 2,554,600 3,270,863 21.36 20.30 21.50 13.6500 38.5000 N/A
CSGS Aug 30 46.09 -1.90 -3.96% 552,700 516,181 47.20 45.31 47.75 24.8125 64.7000 25.72
BRKS Aug 30 44.51 -1.84 -3.97% 593,300 464,409 46 44.50 46.35 19.8750 65.1328 57.94
VTSS Aug 30 13.99 -0.59 -4.05% 5,249,000 6,112,818 14.05 13.80 14.51 13.0700 95.1875 N/A
A Aug 30 26.05 -1.10 -4.05% 1,424,600 1,894,227 26.90 25.91 27.55 24.3000 68.0000 28.58
MACR Aug 30 13.90 -0.60 -4.14% 989,200 850,363 14.47 13.44 14.48 13.3750 85.2500 N/A
CA Aug 30 30.65 -1.35 -4.22% 1,838,900 2,114,363 32.00 30.00 32.00 18.1250 39.0300 N/A
RETK Aug 30 26.76 -1.19 -4.26% 550,000 846,636 27.80 26.15 27.90 15.5625 60.0000 N/A
BEAS Aug 30 15.74 -0.70 -4.26% 8,708,600 12,562,318 15.84 15.43 16.12 15.2100 89.5000 89.84
BRCD Aug 30 24.01 -1.09 -4.34% 9,968,100 13,281,272 24.03 22.75 24.25 16.7500 133.7188 73.82
FCEL Aug 30 14.35 -0.66 -4.40% 1,338,000 1,162,181 14.87 13.47 14.95 13.2500 54.3750 N/A
MCDT Aug 30 14 -0.65 -4.44% 702,500 N/A 14.37 13.71 14.40 12.1500 141.3750 53.27
SMTF Aug 30 27.72 -1.29 -4.45% 2,228,300 1,059,363 29.15 26.36 29.35 18.1250 57.2500 133.07
IDTI Aug 30 29.982 -1.408 -4.49% 4,269,000 2,067,181 30.40 29.90 32.29 22.7500 104.0000 10.52
NTIQ Aug 30 31.85 -1.50 -4.50% 590,700 1,038,045 33.25 30.39 33.25 13.5000 111.5000 N/A
PMCS Aug 30 29.94 -1.51 -4.80% 6,270,500 8,690,636 30.61 29.10 30.78 18.6600 246.2500 N/A
EXFO Aug 30 12.01 -0.61 -4.83% 413,400 326,045 12.59 11.50 12.65 11.6500 66.0000 217.59
INFY Aug 30 53.65 -2.75 -4.88% 119,000 76,454 55.97 53.65 56.05 50.6500 164.0000 56.97
MANH Aug 30 21.82 -1.12 -4.88% 449,800 353,954 22.86 19.91 22.88 10.1250 75.2500 39.55
AHAA Aug 30 30.57 -1.59 -4.94% 1,707,700 1,357,590 31.30 29.28 31.50 13.0625 55.3750 67.00
QCOM Aug 30 59.59 -3.13 -4.99% 14,440,100 11,220,272 61.90 59.56 62.95 42.7500 107.8125 N/A
NTAP Aug 30 13.07 -0.70 -5.08% 5,490,600 8,614,045 13.42 12.50 13.42 9.5500 152.7500 69.55
ALA Aug 30 15.68 -0.84 -5.08% 1,343,100 1,505,409 16.20 15.51 16.29 14.7500 86.2500 29.45
NOK Aug 30 15.30 -0.83 -5.15% 28,568,500 12,454,181 15.60 14.74 15.85 16.0200 53.7500 22.40
NEWP Aug 30 17.41 -0.95 -5.17% 716,600 1,873,227 18.18 17.15 18.18 17.0200 192.0625 19.96
TUNE Aug 30 16.20 -0.91 -5.32% 702,800 749,136 16.95 15.35 17.41 4.3100 61.5000 14.52
CALP Aug 30 13.99 -0.79 -5.35% 125,100 313,954 14.88 13.95 15.15 12.0000 71.6250 17.89
CIEN Aug 30 17.54 -1.00 -5.39% 21,543,600 17,875,318 18.15 17.25 18.50 16.9300 151.0000 165.54
SDS Aug 30 22.80 -1.30 -5.39% 2,130,000 1,414,954 23.70 22.50 23.88 17.5000 32.4900 28.19
IONA Aug 30 15.70 -0.8961 -5.40% 100,900 346,545 16.35 15.60 16.35 13.3500 87.5000 N/A
PLUG Aug 30 9.46 -0.54 -5.40% 425,700 733,454 10.20 9.25 10.42 9.1250 61.8750 N/A
AMZN Aug 30 8.69 -0.50 -5.44% 5,859,400 6,530,090 9.06 8.55 9.49 8.1000 49.6250 N/A
AFCI Aug 30 24.82 -1.43 -5.45% 1,754,700 1,669,590 26 24 26.09 11.8750 53.9375 11.10
MSFT Aug 30 56.94 -3.31 -5.49% 48,842,800 31,331,180 59.04 56.52 59.66 40.2500 76.1500 43.35
TMPW Aug 30 43.59 -2.56 -5.55% 2,599,100 2,809,954 46.24 43.55 46.30 27.5000 84.0000 80.96
SEBL Aug 30 21.12 -1.25 -5.59% 10,602,100 14,579,181 21.90 20.50 22.477 21.8490 119.8750 38.17
PLXS Aug 30 33.66 -2.04 -5.71% 732,500 623,318 35.29 32.66 35.71 19.9375 81.0000 33.74
CREE Aug 30 20.16 -1.24 -5.79% 1,097,900 1,481,454 21.06 19.90 21.43 12.2100 71.7188 57.84
SNWL Aug 30 17 -1.05 -5.82% 1,061,700 864,090 18.01 17 18.10 8.5000 41.0000 N/A
EMC Aug 30 15.31 -0.97 -5.96% 21,219,600 17,589,908 15.75 14.90 15.76 15.1000 104.9375 23.77
MOT Aug 30 17.20 -1.11 -6.06% 14,800,800 10,418,500 17.80 16.63 18.20 10.5000 37.0000 N/A
FLEX Aug 30 22.27 -1.48 -6.23% 8,329,900 7,485,363 23.17 21.96 23.401 12.3750 44.9063 N/A
CSCO Aug 30 16.01 -1.07 -6.26% 67,163,104 59,569,816 16.63 15.75 16.70 13.1875 69.6250 N/A
AMD Aug 30 13.29 -0.91 -6.41% 7,921,700 7,386,227 14.00 13.00 14.01 13.5625 38.2500 6.42
PWER Aug 30 10.29 -0.71 -6.45% 1,216,300 1,491,681 10.98 9.88 11.05 10.9500 89.8125 N/A
AOL Aug 30 36.00 -2.50 -6.49% 27,270,500 12,715,045 38.12 35.701 38.25 31.5000 62.2700 73.19
PSFT Aug 30 31.95 -2.25 -6.58% 14,352,700 7,731,409 33.17 30.55 33.21 17.5000 53.8750 54.20
YHOO Aug 30 11.32 -0.82 -6.75% 11,899,300 7,955,090 12 11.02 12 11.3750 128.5000 N/A
MANU Aug 30 11.95 -0.87 -6.79% 1,542,500 3,095,545 12.645 11.73 12.65 12.0500 66.0625 N/A
ONIS Aug 30 13.57 -1.03 -7.05% 5,295,100 4,961,863 14.38 13 14.40 13.6000 111.1250 N/A
JNPR Aug 30 14.43 -1.11 -7.14% 19,201,900 16,111,954 15.01 13.95 15.12 15.2800 244.5000 38.37
PLCM Aug 30 19.60 -1.56 -7.37% 1,270,600 1,048,000 20.95 19.22 21 10.7500 72.2500 36.80
OPNT Aug 30 10.20 -0.85 -7.69% 41,000 135,727 11.295 9.86 11.30 7.8750 55.7500 55.25
SONS Aug 30 14.29 -1.23 -7.93% 4,907,000 4,324,272 15.14 13 15.20 12.0000 58.4999 N/A
MERQ Aug 30 26.62 -2.37 -8.18% 7,096,200 4,254,500 27.11 25.80 27.66 28.5700 162.5000 38.97
DGIN Aug 30 17.40 -1.60 -8.42% 232,400 368,454 18.90 16.90 19.05 6.9375 37.6250 N/A
BRCM Aug 30 30.96 -2.91 -8.59% 13,094,500 10,052,363 32.69 30.51 33.25 20.8800 269.2500 N/A
ANEN Aug 30 18.70 -1.85 -9.00% 188,200 260,000 19.945 17.75 19.95 10.0000 77.0000 39.52
HLIT Aug 30 14.55 -1.45 -9.06% 2,783,200 2,022,136 15.66 14.35 15.66 2.7500 35.5000 N/A
SANM Aug 30 18.15 -1.82 -9.11% 13,806,100 7,836,636 19.44 17.85 19.55 17.5313 60.5000 22.26
SCI Aug 30 24.37 -2.52 -9.37% 2,973,900 1,287,590 26.46 24.16 26.46 15.5300 65.1250 39.54
ORCL Aug 30 12 -1.35 -10.11% 76,405,696 37,432,864 13.08 11.82 13.40 13.0000 46.4688 30.34
SMMX Aug 30 17.68 -2.00 -10.16% 226,000 139,500 19.99 17.55 20.28 11.7500 50.4375 2460.00
VRTS Aug 30 28.37 -3.34 -10.53% 21,595,500 11,966,954 29.397 27.91 29.70 30.1800 166.8750 N/A
RMBS Aug 30 6.05 -0.78 -11.42% 4,232,700 2,392,681 6.45 5.90 6.51 4.8600 87.5000 8.65
ESPD Aug 30 9.02 -1.33 -12.85% 1,324,400 203,363 10.74 8.60 10.75 10.3500 34.7500 N/A
GLW Aug 30 12.05 -2.55 -17.47% 23,817,600 8,670,727 13.45 11.66 13.45 12.6000 113.3333 N/A
SUNW Aug 30 11.07 -2.36 -17.57% 148,971,104 39,953,456 11.67 10.40 11.77 12.8500 64.6875 46.31

Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
MFNX Aug 30 0.76 +0.12 +18.75% 18,330,800 18,874,180 0.731 0.69 0.76 0.4900 40.1250 N/A
SGSF Aug 30 4.80 +0.548 +12.89% 11,000 70,363 4.45 4.24 4.80 3.7500 50.8750 N/A
UCOMA Aug 30 4.54 +0.49 +12.10% 1,072,400 1,768,909 3.99 3.90 4.65 3.2800 43.0000 N/A
PPRO Aug 30 0.74 +0.06 +8.82% 1,111,000 1,332,727 0.65 0.62 0.79 0.4500 47.7500 N/A
SSSW Aug 30 5.70 +0.43 +8.16% 62,800 161,681 5.30 5.30 5.70 4.9600 36.8750 N/A
RSNT Aug 30 4.20 +0.29 +7.42% 352,100 82,318 3.70 3.60 4.64 1.8125 49.6250 N/A
ENTU Aug 30 4.35 +0.28 +6.88% 375,600 382,863 3.85 3.51 4.40 3.5900 33.4375 N/A
TMTA Aug 30 2.55 +0.136 +5.63% 1,774,500 2,685,772 2.35 2.25 2.59 2.3000 50.8750 N/A
ADCT Aug 30 4.47 +0.21 +4.93% 6,242,100 10,080,500 4.27 4.10 4.54 4.0900 42.9375 N/A
MSTR Aug 30 2.60 +0.11 +4.42% 423,100 435,954 2.50 2.45 2.67 1.7500 36.8125 N/A
DIGX Aug 30 5.97 +0.22 +3.83% 69,100 563,636 5.82 5.75 5.97 5.0300 87.6250 N/A
JAZZ Aug 30 4 +0.13 +3.36% 7,100 124,045 3.85 3.80 4 3.2300 37.0000 N/A
CPTH Aug 30 0.31 +0.01 +3.33% 382,900 610,681 0.29 0.28 0.31 0.2800 79.3750 N/A
WFII Aug 30 8.20 +0.25 +3.14% 531,800 558,636 7.81 7.75 8.49 3.3125 82.6875 N/A
GCOR Aug 30 12.78 +0.35 +2.82% 77,200 77,636 12.35 12.15 12.78 6.7500 36.6250 60.63
FIBR Aug 30 3.7609 +0.1009 +2.76% 294,000 804,863 3.655 3.50 3.95 3.5000 66.7500 N/A
PRSF Aug 30 1.88 +0.05 +2.73% 1,785,400 1,447,090 1.74 1.59 1.90 1.6307 57.7500 N/A
ARTG Aug 30 1.50 +0.03 +2.04% 1,631,500 1,874,818 1.45 1.36 1.54 1.2500 111.0000 N/A
DTPI Aug 30 10.85 +0.21 +1.97% 248,600 301,954 10.73 10.55 10.86 7.5000 80.1250 N/A
SFE Aug 30 3.45 +0.06 +1.77% 318,100 352,545 3.27 3.13 3.51 3.0500 32.3125 N/A
IWOV Aug 30 7.60 +0.13 +1.74% 1,995,400 3,301,818 7.26 7.01 7.76 5.8438 68.4688 N/A
DCTM Aug 30 15.24 +0.25 +1.67% 813,400 501,727 14.71 14.68 15.56 5.8750 63.8750 N/A
TMWD Aug 30 3.35 +0.05 +1.52% 130,000 205,954 3.15 3.15 3.35 1.1700 70.6250 N/A
OCCF Aug 30 8.33 +0.08 +0.97% 17,300 36,636 8.265 8.265 8.35 7.1020 34.0835 N/A
STLW Aug 30 5.50 +0.05 +0.92% 1,497,500 856,727 5.19 5.18 5.65 5.1800 50.5000 N/A
TIBX Aug 30 8.55 +0.06 +0.71% 1,944,000 2,167,409 8.20 7.90 8.64 6.4375 111.3750 N/A
WCG Aug 30 1.50 +0.01 +0.67% 2,597,300 5,203,045 1.50 1.47 1.53 1.4400 30.1250 N/A
NTRO Aug 30 3.16 +0.02 +0.64% 78,400 371,136 3.10 3 3.17 2.7100 85.8750 N/A
CMRC Aug 30 3.17 +0.02 +0.63% 1,545,700 3,882,500 3.09 2.90 3.21 2.9600 84.1250 N/A
METHA Aug 30 8.96 +0.02 +0.22% 335,800 424,363 8.81 8.50 9.05 5.5600 62.0625 24.83
APTI Aug 30 13.52 +0.02 +0.15% 46,800 45,227 13.59 13.45 13.59 8.4375 49.6250 18.29
TZIX Aug 30 11.50 +0.01 +0.09% 43,300 269,409 11.49 11.30 11.55 8.5300 23.9375 N/A
TSTN Aug 30 3.30 0.00 0.00% 344,200 330,727 3.30 3.28 3.48 2.7000 69.0000 N/A
VERT Aug 30 0.87 0.00 0.00% 426,800 581,818 0.87 0.80 0.89 0.8200 59.7500 0.78
UPCOY Aug 30 0.40 0.00 0.00% 1,198,100 1,110,000 0.35 0.32 0.42 0.3400 27.6250 0.14
AMKR Aug 30 15.77 -0.01 -0.06% 734,800 797,727 15.65 15.19 15.90 11.7500 34.8125 N/A
VRTA Aug 30 12.11 -0.04 -0.33% 613,200 759,409 12.07 11.97 12.49 6.8125 72.4375 N/A
PALM Aug 30 3.66 -0.02 -0.54% 8,562,400 11,160,590 3.60 3.46 3.74 3.4700 67.3750 N/A
VRTY Aug 30 10.64 -0.06 -0.56% 503,000 740,136 10.50 10.45 10.95 8.7500 47.0000 11.63
ITWO Aug 30 6.82 -0.04 -0.58% 8,570,300 11,907,545 6.76 6.60 6.88 6.4500 99.4375 N/A
TERN Aug 30 4.08 -0.03 -0.73% 254,300 828,045 4.03 4 4.15 2.3600 57.0000 N/A
RCNC Aug 30 3.48 -0.03 -0.85% 266,500 400,681 3.56 3.36 3.59 2.8125 25.6250 N/A
ALGX Aug 30 11.79 -0.11 -0.92% 758,000 967,636 11.90 10.97 12.10 8.5000 53.3750 N/A
INAP Aug 30 0.93 -0.01 -1.06% 508,500 551,000 0.91 0.88 0.95 0.7700 39.7500 N/A
KANA Aug 30 0.90 -0.01 -1.10% 1,027,600 1,457,590 0.889 0.82 0.91 0.5000 41.7500 N/A
BDAL Aug 30 16.75 -0.20 -1.18% 105,200 140,863 16.94 16.51 17.90 8.3125 51.3750 277.87
KEYN Aug 30 8.20 -0.10 -1.20% 62,600 256,772 8.30 8.11 8.40 8.0000 31.3750 29.96
WGRD Aug 30 10.85 -0.14 -1.27% 97,600 422,090 10.91 10.85 11.10 5.0000 61.7500 N/A
PVTL Aug 30 7.70 -0.10 -1.28% 74,800 182,409 7.815 7.20 7.889 7.4600 71.5000 N/A
INTI Aug 30 5.95 -0.08 -1.33% 172,000 119,727 6.10 5.80 6.10 4.5000 49.8750 15.87
RDWR Aug 30 12.53 -0.17 -1.34% 83,000 121,000 12.70 12.12 12.82 9.6250 34.0000 27.85
AVCI Aug 30 3.45 -0.05 -1.43% 615,400 1,319,409 3.47 3.30 3.58 3.4100 155.0000 N/A
MSLV Aug 30 6 -0.09 -1.48% 462,400 284,545 6.05 5.65 6.06 6.0900 47.1250 12.45
TXCC Aug 30 7.95 -0.12 -1.49% 879,500 2,115,863 8.02 7.70 8.06 6.6900 74.6875 37.02
CLRN Aug 30 5.30 -0.08 -1.49% 1,314,800 580,272 5.36 5.16 5.40 5.3000 56.0000 N/A
LXNT Aug 30 4.82 -0.08 -1.63% 7,300 85,454 4.82 4.75 4.98 2.5000 37.8125 29.88
ADIC Aug 30 12.31 -0.23 -1.83% 625,000 672,454 12.465 12.25 12.74 10.4500 28.2500 54.52
AETH Aug 30 8.25 -0.16 -1.90% 378,100 1,129,045 8.27 8.02 8.37 7.3900 151.0000 N/A
NUFO Aug 30 3.60 -0.07 -1.91% 636,200 1,808,090 3.60 3.45 3.63 3.4600 142.5000 N/A
ANAD Aug 30 15.16 -0.30 -1.94% 300,200 513,272 15.30 14.58 15.30 10.5000 37.5000 N/A
IIJI Aug 30 6.55 -0.13 -1.95% 76,100 23,772 6.65 6.51 6.90 4.2500 46.4375 N/A
TUTS Aug 30 0.98 -0.02 -2.00% 197,700 252,227 0.90 0.86 1.06 0.8100 120.3750 N/A
BLUE Aug 30 0.98 -0.02 -2.00% 108,400 360,136 1 0.97 1.05 0.9000 72.2500 N/A
MDCO Aug 30 11.57 -0.25 -2.12% 417,400 303,363 11.44 11.301 12.05 8.7500 35.3750 N/A
DSGX Aug 30 6 -0.13 -2.12% 217,000 248,181 6.05 5.80 6.05 5.6700 54.2500 N/A
FMKT Aug 30 14.21 -0.31 -2.13% 329,500 992,363 14.49 13.80 14.59 6.2500 92.0625 N/A
MIHL Aug 30 11.10 -0.25 -2.20% 24,400 44,181 11.20 10.45 11.24 10.7500 38.5000 N/A
CIPH Aug 30 4.25 -0.10 -2.30% 7,300 63,954 4.65 4.20 4.65 3.7500 39.4375 N/A
CMGI Aug 30 1.66 -0.04 -2.35% 2,106,500 2,754,909 1.66 1.58 1.74 1.6600 49.1250 N/A
LBRT Aug 30 14.34 -0.35 -2.38% 869,700 897,863 14.65 14.20 14.65 6.3750 35.8750 N/A
NOPT Aug 30 4 -0.10 -2.44% 29,300 145,818 4.11 3.82 4.11 3.4000 50.1250 N/A
ACPW Aug 30 5.90 -0.15 -2.48% 355,600 882,363 5.79 5.70 6.04 5.5000 79.7500 44.49
ECIL Aug 30 4.18 -0.11 -2.56% 520,200 480,636 4.30 4.10 4.35 3.3500 32.6250 N/A
XXIA Aug 30 11.25 -0.30 -2.60% 66,000 207,136 11.70 11.19 11.70 9.6500 39.0000 72.64
ATML Aug 30 9.33 -0.26 -2.71% 4,673,000 5,073,181 9.34 9.20 9.55 7.6250 21.9375 21.80
GSLI Aug 30 8.31 -0.24 -2.81% 42,700 152,136 8.50 8.26 8.50 6.3125 28.6250 8.14
SAPE Aug 30 5.44 -0.16 -2.86% 1,073,500 1,360,727 5.55 5 5.69 4.5900 57.1875 N/A
GILTF Aug 30 10.86 -0.341 -3.04% 103,300 274,272 11.10 10.60 11.11 9.3600 81.8750 N/A
GX Aug 30 4.06 -0.13 -3.10% 11,472,000 10,678,681 4.05 3.91 4.09 3.6500 37.7500 N/A
IVTA Aug 30 3.39 -0.11 -3.14% 11,200 16,000 3.57 3.22 3.5876 3.2000 49.0625 N/A
TRPH Aug 30 0.92 -0.03 -3.16% 251,600 331,818 0.98 0.85 0.98 0.9200 33.8125 N/A
NXTV Aug 30 2.35 -0.08 -3.29% 198,300 237,636 2.50 2.30 2.54 2.3100 78.1875 N/A
NETA Aug 30 15.67 -0.55 -3.39% 2,621,800 3,019,590 15.91 14.75 15.92 3.2500 27.0000 N/A
COGN Aug 30 14.16 -0.53 -3.61% 163,500 198,136 14.69 13.90 14.80 13.7100 48.0000 33.46
EPNY Aug 30 6.35 -0.24 -3.64% 652,700 1,163,272 6.40 6.10 6.60 5.5000 75.8333 N/A
NT Aug 30 6.27 -0.25 -3.83% 13,855,000 15,023,272 6.52 6.26 6.52 6.2200 84.0000 N/A
AWRE Aug 30 5.50 -0.22 -3.85% 75,000 151,409 5.52 5.40 5.77 5.3900 48.8750 10.98
PIII Aug 30 5.67 -0.23 -3.90% 30,900 108,000 5.90 5.65 5.95 5.8500 47.5000 16.12
COMS Aug 30 4.26 -0.18 -4.05% 3,985,100 2,745,681 4.35 4.19 4.50 4.3700 21.1719 N/A
RNWK Aug 30 6.67 -0.29 -4.17% 1,484,000 1,730,136 7 6.50 7.07 5.0000 53.3750 N/A
EDEN Aug 30 10.91 -0.50 -4.38% 18,800 189,590 11.25 10.80 11.49 6.9500 43.2500 187.05
AUDC Aug 30 4.03 -0.19 -4.50% 301,900 340,954 4.195 3.97 4.195 4.1000 68.2500 10.05
DITC Aug 30 6.38 -0.31 -4.63% 58,000 395,772 6.65 5.75 6.69 5.5200 61.8750 N/A
LNOP Aug 30 5.37 -0.27 -4.79% 18,700 26,227 5.80 5.11 5.90 3.6875 38.4375 15.71
RBAK Aug 30 3.97 -0.20 -4.80% 3,028,000 4,790,909 4.14 3.90 4.17 3.8500 171.1250 N/A
JNIC Aug 30 5.52 -0.28 -4.83% 380,600 444,000 5.91 5.48 5.91 5.7500 126.0000 49.15
CNET Aug 30 9.06 -0.46 -4.83% 665,600 824,545 9.515 8.79 9.64 7.7813 34.8750 N/A
STOR Aug 30 5.16 -0.27 -4.97% 1,092,800 2,825,272 5.21 4.91 5.30 4.2500 115.8750 N/A
ACTU Aug 30 6.79 -0.36 -5.03% 1,532,700 580,954 7.06 6.50 7.10 3.7500 37.3750 111.72
XOXO Aug 30 1.12 -0.06 -5.08% 7,043,100 6,622,136 1.19 1.07 1.23 1.1500 39.1250 N/A
CLTK Aug 30 15.13 -0.83 -5.20% 79,900 89,636 15.95 14.53 15.95 9.8125 50.0625 N/A
ARBA Aug 30 2.17 -0.12 -5.24% 6,035,200 5,313,909 2.15 2 2.29 2.2500 173.5000 N/A
SSTI Aug 30 8.66 -0.48 -5.25% 621,300 925,272 9.12 8.40 9.125 5.8400 34.8750 10.92
SCMR Aug 30 5.59 -0.31 -5.25% 1,614,200 2,932,818 5.64 5.36 5.75 4.8500 150.3750 N/A
CNXT Aug 30 11.15 -0.62 -5.27% 7,045,300 3,365,681 11.27 10.81 11.401 6.9000 54.9375 N/A
VIGN Aug 30 6.78 -0.38 -5.31% 3,081,700 3,584,454 7.02 6.60 7.10 3.6250 39.5000 N/A
ILMN Aug 30 8.89 -0.51 -5.43% 74,000 78,909 9.45 8.78 9.45 5.6875 51.6250 N/A
SIRI Aug 30 6.23 -0.37 -5.61% 767,600 716,454 6.50 5.67 6.53 6.1250 60.0000 N/A
NMSS Aug 30 2.83 -0.17 -5.67% 203,600 257,772 3 2.55 3 2.7000 78.6250 N/A
DMRC Aug 30 13.57 -0.82 -5.70% 30,700 157,363 14.45 13.31 14.45 9.0000 28.2000 N/A
INKT Aug 30 3.97 -0.24 -5.70% 2,072,800 3,323,000 4.09 3.92 4.25 2.4000 134.3750 N/A
TCM Aug 30 11.90 -0.72 -5.71% 1,000,400 882,181 12.60 11.31 12.60 9.4500 46.2500 19.27
ETS Aug 30 9.60 -0.59 -5.79% 858,300 2,826,318 10.05 9.36 10.05 8.5000 38.0000 N/A
MONI Aug 30 1.62 -0.10 -5.81% 923,900 1,884,590 1.70 1.59 1.70 1.7000 29.1250 3.58
DCLK Aug 30 8.53 -0.54 -5.95% 3,761,500 1,524,227 9.05 8.07 9.05 8.0000 43.1250 N/A
EXDS Aug 30 0.91 -0.06 -6.19% 28,649,700 28,581,000 0.93 0.84 0.95 0.8500 69.0000 N/A
AMSC Aug 30 12.87 -0.85 -6.20% 141,500 173,590 13.49 12.311 13.96 10.7500 61.5000 N/A
ARRS Aug 30 6.66 -0.44 -6.20% 1,146,900 744,090 7.08 6.50 7.09 5.2500 39.2500 102.90
NENG Aug 30 0.73 -0.05 -6.41% 161,700 74,363 0.69 0.67 0.74 0.6000 48.5000 N/A
AKAM Aug 30 4.15 -0.29 -6.53% 931,800 1,992,636 4.42 4.06 4.55 4.0000 77.3125 N/A
ARMHY Aug 30 12.36 -0.89 -6.72% 332,000 456,318 12.63 12.21 12.80 8.3900 41.7500 96.72
PKTR Aug 30 6 -0.44 -6.83% 125,000 269,000 6.39 5.80 6.50 1.8750 51.5000 N/A
VITR Aug 30 2.71 -0.20 -6.87% 347,000 376,454 2.85 2.64 2.85 2.4375 54.7500 N/A
ZIXI Aug 30 7.50 -0.56 -6.95% 240,900 147,409 8 7.47 8.05 5.1250 50.4375 N/A
LU Aug 30 6.67 -0.50 -6.97% 35,087,700 26,072,044 6.80 6.61 7.01 5.0400 45.1875 N/A
MRVC Aug 30 4.30 -0.33 -7.13% 1,697,900 1,302,772 4.60 4.15 4.60 4.4700 81.5000 N/A
SYXI Aug 30 8.35 -0.65 -7.22% 45,200 101,136 8.74 8.06 8.95 8.7000 44.0000 23.14
WJCI Aug 30 3.24 -0.26 -7.43% 135,000 114,590 3.55 3.09 3.55 1.9375 59.8750 N/A
PROX Aug 30 10.35 -0.85 -7.59% 420,100 910,454 11.05 10.20 11.20 5.6250 68.7500 N/A
PWAV Aug 30 13.50 -1.11 -7.60% 1,665,700 1,419,954 14.51 13.1399 14.61 8.7500 75.3750 86.45
SPWX Aug 30 8.35 -0.69 -7.63% 396,200 382,181 8.91 8.10 8.93 4.8125 99.5000 N/A
KQIP Aug 30 7.10 -0.59 -7.67% 36,600 70,227 7.52 7.10 7.59 6.9800 39.0000 N/A
FNSR Aug 30 9.64 -0.82 -7.84% 2,079,400 2,550,000 10.35 9.50 10.41 6.0938 51.1875 N/A
CORV Aug 30 1.97 -0.17 -7.94% 5,075,800 4,509,227 2.07 1.88 2.10 2.0900 108.0000 N/A
OPTV Aug 30 8.05 -0.70 -8.00% 218,500 263,090 8.32 7.92 8.40 6.3125 59.6250 N/A
LVLT Aug 30 3.54 -0.31 -8.05% 7,462,300 8,938,318 3.82 3.43 3.84 3.2800 88.2500 N/A
SCNT Aug 30 0.43 -0.04 -8.51% 395,200 631,000 0.45 0.42 0.51 0.4100 37.8125 N/A
BKHM Aug 30 2.12 -0.20 -8.62% 130,000 170,727 2.30 2.05 2.30 1.8500 66.2500 N/A
AVNX Aug 30 5.25 -0.50 -8.70% 486,500 1,349,863 5.71 5.24 5.72 5.5200 161.3750 N/A
LPTH Aug 30 3.57 -0.34 -8.70% 75,700 336,272 3.99 3.40 3.99 2.5000 57.9375 N/A
LNUX Aug 30 1.45 -0.14 -8.81% 396,000 337,727 1.59 1.35 1.63 1.5200 63.6250 N/A
STXN Aug 30 9.25 -0.90 -8.87% 210,900 585,136 10.175 9.03 10.175 4.0500 28.0000 N/A
SRNA Aug 30 11.45 -1.12 -8.91% 337,100 747,909 12.51 11.40 12.55 5.4688 58.3125 22.21
HAND Aug 30 2.75 -0.29 -9.54% 987,200 1,099,954 2.94 2.65 2.94 2.1600 99.3125 N/A
JDSU Aug 30 6.45 -0.69 -9.66% 42,988,200 27,415,454 6.90 6.30 6.95 6.9100 126.0000 N/A
INSP Aug 30 1.11 -0.12 -9.76% 12,278,900 2,388,590 1.20 1.06 1.24 1.1800 44.8125 N/A
INFA Aug 30 7.17 -0.83 -10.38% 1,601,300 1,218,272 7.76 7.04 7.78 6.6800 58.4063 N/A
INRG Aug 30 8.25 -1.00 -10.81% 129,700 275,590 9.10 8.25 9.30 6.7500 65.6250 61.26
RMBS Aug 30 6.05 -0.78 -11.42% 4,232,700 2,392,681 6.45 5.90 6.51 4.8600 87.5000 8.65
FDRY Aug 30 10.60 -1.38 -11.52% 4,397,300 3,059,363 11.60 10.54 11.85 5.9375 93.7500 25.87
CFLO Aug 30 2.62 -0.36 -12.08% 165,000 327,636 2.91 2.37 2.97 2.9000 161.3750 N/A
OVTI Aug 30 2.90 -0.40 -12.12% 78,800 105,772 3.40 2.79 3.40 2.3000 50.0000 N/A
XMSR Aug 30 9.09 -1.37 -13.10% 754,400 670,227 10.49 9.08 10.49 3.8700 46.9375 N/A
OPLK Aug 30 1.18 -0.22 -15.71% 2,417,300 581,409 1.31 1.08 1.38 1.3700 40.8125 N/A
BVSN Aug 30 1.51 -0.31 -17.03% 8,895,800 2,875,772 1.60 1.42 1.61 1.7700 39.7500 N/A