Stock Calculations - Daily Change Xref

CROSS REFERENCE REPORT OF RECENT CHANGE
Click on the table name to go individual stock in that table

Stock	Value	Last High	Volume	Tables
Helicos BioSciences Corporatio (HLCS)	0.13	0.13	343600	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 3% for 4 days up 5% for 1 day up 5% for 2 days up 5% for 3 days up 5% for 4 days up 7% for 1 day up 7% for 2 days up 7% for 3 days up 9% for 1 day up 9% for 2 days up 11% for 1 day
Biovest International Inc. (BVTI.OB)	0.70	0.75	234200	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 5% for 1 day up 5% for 2 days up 5% for 3 days up 7% for 1 day up 7% for 2 days up 7% for 3 days up 9% for 1 day up 9% for 2 days up 11% for 1 day
OptimumBank Holdings Inc. (OPHC)	0.74	0.75	5900	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 5% for 1 day up 5% for 2 days up 5% for 3 days up 7% for 1 day up 7% for 2 days up 7% for 3 days up 9% for 1 day up 9% for 2 days up 11% for 1 day
Accentia Biopharmaceuticals I (ABPI)	0.54	0.57	161100	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 5% for 1 day up 5% for 2 days up 5% for 3 days up 7% for 1 day up 7% for 2 days up 9% for 1 day up 9% for 2 days up 11% for 1 day
LightPath Technologies Inc. (LPTH)	1.20	1.26	31700	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 3% for 4 days up 5% for 1 day up 5% for 2 days up 7% for 1 day up 9% for 1 day up 11% for 1 day
AXCESS International Inc. (AXSI.OB)	0.15	0.15	12400	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days up 7% for 1 day up 7% for 2 days up 9% for 1 day up 9% for 2 days up 11% for 1 day
Power Efficiency Corp. (PEFF.OB)	0.05	0.05	200	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days up 7% for 1 day up 7% for 2 days up 9% for 1 day up 9% for 2 days up 11% for 1 day
Axion Power International Inc. (AXPW.OB)	0.64	0.64	303900	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 5% for 1 day up 5% for 2 days up 5% for 3 days up 7% for 1 day up 7% for 2 days up 7% for 3 days
EntreMed Inc. (ENMD)	2.95	3.10	909900	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days up 7% for 1 day up 7% for 2 days up 9% for 1 day up 9% for 2 days up 11% for 1 day
Sibling Entertainment Group Ho (SIBE.OB)	0.05	0.06	241800	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days up 7% for 1 day up 7% for 2 days up 9% for 1 day up 9% for 2 days up 11% for 1 day
Energtek Inc. (EGTK.OB)	0.13	0.14	804200	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 5% for 1 day up 5% for 2 days up 5% for 3 days up 7% for 1 day up 7% for 2 days up 7% for 3 days
Ardent Mines Ltd. (ADNT.OB)	0.16	0.16	880800	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days up 7% for 1 day up 7% for 2 days up 9% for 1 day up 9% for 2 days up 11% for 1 day
Hemispherx Biopharma Inc. (HEB)	0.32	0.35	3500900	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days up 7% for 1 day up 7% for 2 days up 9% for 1 day up 11% for 1 day
US Precious Metals Inc. (USPR.OB)	0.32	0.33	1004300	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days up 7% for 1 day up 7% for 2 days up 9% for 1 day up 9% for 2 days
China Shenghuo Pharmaceutical (KUN)	0.70	0.74	40400	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days up 7% for 1 day up 7% for 2 days up 9% for 1 day
Hudson Technologies Inc. (HDSN)	2.59	2.59	306300	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
SupportSoft Inc. (SPRT)	2.72	2.74	332800	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Ironclad Performance Wear Corp (ICPW.OB)	0.28	0.28	157100	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 3% for 4 days up 5% for 1 day up 7% for 1 day
Xerium Technologies Inc. (XRM)	8.44	8.78	182600	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Biolase Technology Inc. (BLTI)	3.15	3.40	795700	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Genetic Technologies Ltd. (GENE)	4.63	4.98	661600	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days up 7% for 1 day up 7% for 2 days
Alseres Pharmaceuticals Inc. (ALSE)	0.30	0.30	43300	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Arctic Cat Inc. (ACAT)	28.58	30.04	1089400	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Parametric Technology Corp. (PMTC)	25.64	26.48	6970500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Omtool Ltd. (OMTL.OB)	3.40	3.40	2000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Metalink Ltd. (MTLK)	0.63	0.63	200	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Mellanox Technologies Ltd. (MLNX)	36.24	37.50	1828600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
BioSolar Inc. (BSRC.OB)	1.50	1.50	7800	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
RiT Technologies Ltd. (RITT)	3.86	4.24	59700	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 3% for 4 days up 5% for 1 day
Emtec Inc. (ETEC.OB)	0.34	0.34	15000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
CYIOS Corp. (CYIO.OB)	0.03	0.03	30000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Nextwave Wireless Inc. (WAVE)	0.18	0.19	12600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
China Broadband Inc. (CBBD.OB)	0.09	0.09	1314500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
COPsync Inc. (COYN.OB)	0.07	0.07	33000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Zhone Technologies Inc. (ZHNE)	1.32	1.37	604900	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Comarco Inc. (CMRO)	0.30	0.30	2000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Veramark Technologies Inc. (VERA.OB)	0.44	0.44	300	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
SofTech Inc. (SOFT.OB)	2.00	2.00	400	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Interactive Systems Worldwide (ISWI.OB)	0.25	0.25	10500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Premier Alliance Group Inc. (PIMO.OB)	0.60	0.60	7900	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
MISCOR Group Ltd. (MIGL.OB)	0.35	0.35	8000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
VirtualScopics Inc. (VSCP)	1.18	1.18	203600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Inksure Technologies Inc. (INKS.OB)	0.38	0.40	29400	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Noble Roman's Inc. (NROM.OB)	0.58	0.58	13600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Morgan's Foods Inc. (MRFD.OB)	1.00	1.00	14400	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
International Commercial Telev (ICTL.OB)	0.24	0.24	5000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Provision Holding Inc. (PVHO.OB)	0.04	0.04	29000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Studio One Media Inc. (SOMD.OB)	0.49	0.49	500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Jaco Electronics Inc. (JACO)	0.91	0.91	1000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
LiveDeal Inc. (LIVE)	4.15	5.29	384800	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Visualant Inc. (VSUL.OB)	0.07	0.07	210900	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Nocopi Technologies Inc. (NNUP.OB)	0.06	0.06	400	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
MediaNet Group Technologies In (MEDG.OB)	0.35	0.35	1500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Anchor Funding Services Inc. (AFNG.OB)	0.20	0.20	10000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Heartland Inc. (HTLJ.OB)	0.06	0.06	1000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Valley Forge Composite Technol (VLYF.OB)	0.62	0.62	23600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
EDAP TMS SA (EDAP)	2.85	2.85	56400	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 3% for 4 days up 5% for 1 day
BioLife Solutions Inc. (BLFS.OB)	0.07	0.07	600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Geron Corporation (GERN)	2.08	2.10	3732800	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Neurologix Inc. (NRGX.OB)	0.06	0.06	38600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Aradigm Corp. (ARDM.OB)	0.13	0.13	150500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
StemCells Inc. (STEM)	0.90	0.93	2186500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Micromet Inc. (MITI)	10.94	10.95	65866800	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Advanced Life Sciences Holding (ADLS)	0.05	0.05	10000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Triad Guaranty Inc. (TGIC)	0.14	0.14	31300	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
First South Bancorp Inc. (FSBS.OB)	0.39	0.39	2500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
First Independence Corp. (FFSL.OB)	5.15	5.25	6700	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
State Bank Corp. (SBAZ.OB)	2.50	2.50	6100	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
VIST Financial Corp (VIST)	10.80	11.50	473200	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Stewardship Financial Corp. (SSFN)	6.00	6.00	2600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
United Bancorp Inc. (UBMI.OB)	2.92	2.92	5800	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Dearborn Bancorp Inc. (DEAR)	0.43	0.44	7700	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
DCB Financial Corp. (DCBF.OB)	3.50	3.50	1000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Great Florida Bank (GFLB)	0.20	0.20	1000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Bay National Corp. (BAYN)	0.05	0.05	5000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
United American Healthcare Cor (UAHC)	0.03	0.03	300	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Ameritrans Capital Corp. (AMTC)	0.24	0.28	9500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Action Products International (APII)	0.14	0.14	72600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Titan Technologies Inc. (TITT.OB)	0.03	0.03	5800	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Tootie Pie Company Inc (TOOT.OB)	0.37	0.37	5500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Rockford Corp. (ROFO)	3.49	3.50	4500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Cycle Country Accessories Corp (ATC)	0.28	0.28	4600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
United Energy Corp. (UNRG.OB)	0.02	0.02	63000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
LaPolla Industries Inc. (LPAD.OB)	0.45	0.45	700	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Four Rivers BioEnergy Inc. (FRBE.OB)	0.30	0.34	216600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Ethanex Energy Inc. (EHTE.PK)	0.05	0.05	1000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Mines Management Inc. (MGN)	2.18	2.24	551200	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days up 7% for 1 day
Imperial Petroleum Inc. (IPMN.OB)	0.46	0.46	54700	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 3% for 4 days up 3% for 5 days
Adino Energy Corporation (ADNY.OB)	0.03	0.03	256400	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
TX Holdings Inc. (TXHG.OB)	0.07	0.07	2000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
La Cortez Energy Inc. (LCTZ.OB)	0.21	0.21	98100	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Beard Co. (BRCO.OB)	0.28	0.28	400	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Piedmont Mining Co.Inc (PIED.OB)	0.03	0.03	256200	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Can-Cal Resources Ltd. (CCRE.OB)	0.04	0.04	4000	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Far East Energy Corp. (FEEC.OB)	0.35	0.35	1649700	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Bayou City Exploration Inc. (BYCX.OB)	0.04	0.04	8400	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
Thunder Mountain Gold Inc. (THMG.OB)	0.12	0.12	200	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day up 11% for 1 day
ARC Wireless Solutions Inc. (ARCW)	3.35	3.35	1300	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 5% for 1 day
LSI Corporation (LSI)	7.85	7.99	39052600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Irvine Sensors Corp. (IRSN)	0.11	0.12	93200	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Mechanical Technology Inc. (MKTY)	0.55	0.55	600	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Flexpoint Sensor Systems Inc. (FLXT.OB)	0.15	0.16	117700	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days
China Technology Development G (CTDC)	0.85	0.86	2800	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Beasley Broadcast Group Inc. (BBGI)	3.39	3.45	2900	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Tecumseh Products Co. (TECUA)	5.29	5.32	73400	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 5% for 1 day
Pacific Health Care Organizati (PFHO.OB)	1.45	1.45	200	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Kindred Healthcare Inc. (KND)	12.62	12.70	1566900	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Marshall Edwards Inc. (MSHL)	1.10	1.28	352100	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Aeolus Pharmaceuticals Inc. (AOLS.OB)	0.37	0.37	6100	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Rigel Pharmaceuticals Inc. (RIGL)	9.20	9.21	772200	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 7% for 1 day
Flamel Technologies SA (FLML)	5.95	6.00	212100	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
CombiMatrix Corporation (CBMX)	1.77	1.77	300	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Antigenics Inc. (AGEN)	2.76	2.83	184300	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 7% for 1 day
FFW Corp. (FFWC.OB)	13.00	13.00	300	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Guaranty Federal Bancshares In (GFED)	7.25	7.77	5800	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days
Pacific Mercantile Bancorp (PMBC)	3.74	3.75	10600	up 3% for 1 day up 3% for 2 days up 3% for 3 days up 5% for 1 day
FNB Bancorp (FNBG.OB)	13.50	13.50	29800	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
University Bancorp Inc. (UNIB)	1.45	1.45	500	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Tongxin International Ltd. (TXIC)	0.85	0.85	4800	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Diamond Ranch Foods Ltd. (DFDR.OB)	0.43	0.47	248200	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
AFC Enterprises Inc. (AFCE)	16.36	16.41	212800	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Crosshair Exploration & Mining (CXZ)	0.50	0.53	546000	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 5% for 2 days
China Energy Corp. (CHGY.OB)	0.33	0.33	7200	up 3% for 1 day up 5% for 1 day up 7% for 1 day up 9% for 1 day
Cardero Resource Corp. (CDY)	1.53	1.56	349000	up 3% for 1 day up 3% for 2 days up 5% for 1 day up 7% for 1 day
Ultratech Inc. (UTEK)	29.79	29.81	1063400	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Notify Technology Corp. (NTFY.OB)	26.10	26.10	100	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Paid Inc. (PAYD.OB)	0.26	0.28	932400	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Autobytel Inc. (ABTL)	0.86	0.86	71300	up 3% for 1 day up 3% for 2 days up 5% for 1 day
Interphase Corp. (INPH)	5.01	5.15	159400	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Procera Networks Inc. (PKT)	16.31	16.38	434600	up 3% for 1 day up 5% for 1 day up 7% for 1 day
United Rentals Inc. (URI)	37.87	38.62	7387500	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Point.360 (PTSX)	1.15	1.15	1000	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Worldwide Energy & Manufacturi (WEMU.OB)	0.38	0.38	9300	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Birner Dental Management Servi (BDMS)	18.00	18.00	200	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Time Warner Cable Inc. (TWC)	74.51	74.89	5744000	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Bluefly Inc. (BFLY)	2.20	2.20	800	up 3% for 1 day up 5% for 1 day up 7% for 1 day
American International Industr (AMIN)	0.24	0.24	26400	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Pure Bioscience (PURE)	0.38	0.38	133000	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Bion Environmental Technologie (BNET.OB)	2.60	2.60	600	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Enviro Voraxial Technology Inc (EVTN.OB)	0.14	0.14	63200	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Zynex Inc. (ZYXI.OB)	0.70	0.70	1000	up 3% for 1 day up 5% for 1 day up 7% for 1 day
SRI Surgical Express Inc. (STRC)	4.10	4.10	11100	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Palatin Technologies Inc. (PTN)	0.51	0.51	54300	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Chembio Diagnostics Inc. (CEMI.OB)	0.47	0.47	211700	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Exelixis Inc. (EXEL)	5.40	5.42	2192200	up 3% for 1 day up 5% for 1 day up 7% for 1 day
CNB Corp. (CNBZ.OB)	7.54	7.54	300	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Bay Banks of Virginia Inc. (BAYK.OB)	3.35	3.35	2000	up 3% for 1 day up 5% for 1 day up 7% for 1 day
American Realty Investors Inc. (ARL)	1.82	1.82	13600	up 3% for 1 day up 5% for 1 day up 7% for 1 day
National Security Group Inc. (NSEC)	9.00	9.00	4200	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Australian Canadian Oil Royalt (AUCAF.OB)	0.29	0.29	21500	up 3% for 1 day up 3% for 2 days up 3% for 3 days
NutraCea (NTRZ.OB)	0.14	0.15	497200	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Castle Brands Inc. (ROX)	0.27	0.27	23700	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Timberline Resources Corp. (TLR)	0.53	0.54	181900	up 3% for 1 day up 3% for 2 days up 5% for 1 day
Dejour Enterprises Ltd. (DEJ)	0.42	0.45	3530600	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Sky Petroleum Inc. (SKPI.OB)	0.14	0.14	3000	up 3% for 1 day up 5% for 1 day up 7% for 1 day
Royal Standard Minerals Inc. (RYSMF.OB)	0.28	0.28	203200	up 3% for 1 day up 5% for 1 day up 7% for 1 day
GraphOn Corp. (GOJO.OB)	0.20	0.20	223300	up 3% for 1 day up 5% for 1 day
CyberDefender Corp. (CYDE.OB)	0.19	0.23	201300	up 3% for 1 day up 5% for 1 day
Meade Instruments Corp. (MEAD)	3.51	3.52	9400	up 3% for 1 day up 5% for 1 day
Open Text Corp. (OTEX)	53.11	54.71	1228900	up 3% for 1 day up 3% for 2 days
BOS Better On-Line Solutions L (BOSC)	0.80	0.80	300	up 3% for 1 day up 5% for 1 day
Key Tronic Corp. (KTCC)	6.30	6.32	126600	up 3% for 1 day up 5% for 1 day
Electronics for Imaging Inc. (EFII)	16.96	17.07	358800	up 3% for 1 day up 3% for 2 days
Retalix Ltd. (RTLX)	17.95	17.95	12300	up 3% for 1 day up 3% for 2 days
CallWave Inc. (CALL)	17.17	17.58	295400	up 3% for 1 day up 3% for 2 days
Bowl America Inc. (BWL-A)	13.50	13.50	1000	up 3% for 1 day up 5% for 1 day
1-800-Flowers.com Inc. (FLWS)	2.93	3.09	569900	up 3% for 1 day up 5% for 1 day
iParty Corp. (IPT)	0.16	0.17	21100	up 3% for 1 day up 5% for 1 day
US Airways Group Inc. (LCC)	7.85	8.27	17160200	up 3% for 1 day up 3% for 2 days
WESCO International Inc. (WCC)	63.97	66.01	2243100	up 3% for 1 day up 5% for 1 day
RADA Electronic Industries Ltd (RADA)	1.97	1.97	5100	up 3% for 1 day up 5% for 1 day
SoundBite Communications Inc. (SDBT)	2.29	2.31	12000	up 3% for 1 day up 5% for 1 day
Deluxe Corp. (DLX)	24.65	25.00	1141000	up 3% for 1 day up 5% for 1 day
Atlas Air Worldwide Holdings I (AAWW)	46.88	47.46	659900	up 3% for 1 day up 5% for 1 day
Hallwood Group Inc. (HWG)	15.98	16.10	900	up 3% for 1 day up 5% for 1 day
Sauer-Danfoss Inc. (SHS)	49.19	49.84	411500	up 3% for 1 day up 3% for 2 days
RadNet Inc. (RDNT)	2.24	2.25	117100	up 3% for 1 day up 3% for 2 days
Neogenomics Inc. (NGNM.OB)	1.70	1.73	81600	up 3% for 1 day up 5% for 1 day
Cardica Inc. (CRDC)	1.87	1.93	101100	up 3% for 1 day up 5% for 1 day
Generex Biotechnology Corp. (GNBT)	0.16	0.16	900000	up 3% for 1 day up 5% for 1 day
Northwest Biotherapeutics Inc. (NWBO.OB)	0.38	0.39	88700	up 3% for 1 day up 5% for 1 day
Discovery Laboratories Inc. (DSCO)	2.25	2.25	148100	up 3% for 1 day up 3% for 2 days
CytRx Corporation (CYTR)	0.29	0.29	2834000	up 3% for 1 day up 5% for 1 day
Bionovo Inc. (BNVI)	0.20	0.22	928200	up 3% for 1 day up 5% for 1 day
Consumers Bancorp Inc. (CBKM.OB)	13.25	13.25	500	up 3% for 1 day up 5% for 1 day
Blue River Bancshares Inc. (BRBI.OB)	0.17	0.17	2500	up 3% for 1 day up 5% for 1 day
Anchor BanCorp Wisconsin Inc. (ABCW)	0.30	0.32	11000	up 3% for 1 day up 5% for 1 day
The Private Bank of California (PBCA.OB)	9.25	9.25	200	up 3% for 1 day up 5% for 1 day
Plumas Bancorp (PLBC)	2.15	2.15	100	up 3% for 1 day up 5% for 1 day
Columbia Commercial Bancorp (CLBC.OB)	1.40	1.40	8400	up 3% for 1 day up 5% for 1 day
Bank of Santa Clarita (BSCA.OB)	6.50	6.50	12000	up 3% for 1 day up 5% for 1 day
Royal Bancshares of Pennsylvan (RBPAA)	1.39	1.39	1200	up 3% for 1 day up 5% for 1 day
Fidelity Bancorp Inc. (FSBI)	10.98	11.04	6600	up 3% for 1 day up 5% for 1 day
First United Corporation (FUNC)	3.52	3.52	2900	up 3% for 1 day up 3% for 2 days
American Independence Corp. (AMIC)	4.56	4.56	3100	up 3% for 1 day up 5% for 1 day
Fuqi International Inc. (FUQI)	1.32	1.40	4700	up 3% for 1 day up 5% for 1 day
Overhill Farms Inc. (OFI)	3.98	3.98	3100	up 3% for 1 day up 3% for 2 days
Cott Corp. (COT)	7.03	7.10	860800	up 3% for 1 day up 3% for 2 days
Wonder Auto Technology Inc. (WATG)	1.00	1.03	34100	up 3% for 1 day up 5% for 1 day
Strattec Security Corp. (STRT)	21.19	21.19	3200	up 3% for 1 day up 5% for 1 day
Osage Exploration and Developm (OEDV.OB)	0.45	0.45	23700	up 3% for 1 day up 5% for 1 day
Liquidmetal Technologies Inc. (LQMT.OB)	0.15	0.15	577400	up 3% for 1 day up 5% for 1 day
El Capitan Precious Metals Inc (ECPN.OB)	0.37	0.39	153900	up 3% for 1 day up 5% for 1 day
China Shen Zhou Mining & Resou (SHZ)	1.80	1.90	656400	up 3% for 1 day up 5% for 1 day
Bullion Monarch Mining Inc (BULM.OB)	0.75	0.75	17000	up 3% for 1 day up 3% for 2 days
Northern Dynasty Minerals Ltd. (NAK)	7.79	7.98	508200	up 3% for 1 day up 3% for 2 days
Kimber Resources Inc. (KBX)	1.24	1.26	246600	up 3% for 1 day up 3% for 2 days
Brinx Resources Ltd. (BNXR.OB)	0.16	0.16	2000	up 3% for 1 day up 5% for 1 day
Veolia Environnement SA (VE)	11.40	11.49	1266400	up 3% for 1 day
Broadcast International Inc. (BCST.OB)	0.61	0.61	7500	up 3% for 1 day
Image Sensing Systems Inc. (ISNS)	6.69	6.71	11900	up 3% for 1 day
BSQUARE Corp. (BSQR)	3.54	3.61	41200	up 3% for 1 day
MIPS Technologies Inc. (MIPS)	5.55	5.62	2839600	up 3% for 1 day
Solar Power Inc. (SOPW.OB)	0.57	0.57	35800	up 3% for 1 day
Tower Semiconductor Ltd. (TSEM)	0.72	0.72	764600	up 3% for 1 day
Diodes Incorporated (DIOD)	25.81	26.15	470500	up 3% for 1 day
Hurco Companies Inc. (HURC)	22.92	22.92	14900	up 3% for 1 day
Accelr8 Technology Corp. (AXK)	1.26	1.34	12600	up 3% for 1 day
Jacada Ltd. (JCDA)	1.87	1.95	300	up 3% for 1 day
Universal Display Corp. (PANL)	42.24	43.15	1177800	up 3% for 1 day
Covenant Transportation Group (CVTI)	3.57	3.61	11300	up 3% for 1 day
Build-A-Bear Workshop Inc. (BBW)	8.12	8.20	70500	up 3% for 1 day
Star Gas Partners LP (SGU)	4.65	4.69	122600	up 3% for 1 day
Pointer Telocation Ltd. (PNTR)	3.36	3.36	100	up 3% for 1 day
Rick's Cabaret International I (RICK)	9.98	10.22	108600	up 3% for 1 day
J. Alexander's Corp. (JAX)	6.92	6.99	1400	up 3% for 1 day
Granite City Food & Brewery Lt (GCFB)	2.27	2.37	3700	up 3% for 1 day
Nevada Gold & Casinos Inc. (UWN)	1.52	1.52	71000	up 3% for 1 day
Melco Crown Entertainment Ltd. (MPEL)	11.86	12.18	13537000	up 3% for 1 day
Luna Innovations Incorporated (LUNA)	1.65	1.68	18800	up 3% for 1 day
Providence & Worcester Railroa (PWX)	12.28	12.40	3100	up 3% for 1 day
Courier Corp. (CRRC)	12.00	12.27	49800	up 3% for 1 day
Home Inns & Hotels Management (HMIN)	29.87	30.16	492400	up 3% for 1 day
Shutterfly Inc. (SFLY)	24.85	25.19	1252800	up 3% for 1 day
Winmark Corp. (WINA)	67.85	67.85	4600	up 3% for 1 day
InnerWorkings Inc (INWK)	10.90	10.90	196600	up 3% for 1 day
Consolidated Graphics Inc. (CGX)	49.63	49.88	41400	up 3% for 1 day
Computer Programs & Systems In (CPSI)	53.31	53.57	157500	up 3% for 1 day
H&E Equipment Services Inc. (HEES)	17.20	17.32	190500	up 3% for 1 day
Pure Cycle Corp. (PCYO)	2.33	2.33	48400	up 3% for 1 day
SIFCO Industries Inc. (SIF)	21.86	21.86	9200	up 3% for 1 day
Aerosonic Corp. (AIM)	3.00	3.08	300	up 3% for 1 day
Hill-Rom Holdings Inc. (HRC)	32.63	32.75	822900	up 3% for 1 day
Covidien Ltd. (COV)	51.29	52.60	1884400	up 3% for 1 day
Viking Systems Inc. (VKNG.OB)	0.24	0.24	46100	up 3% for 1 day
Vasomedical Inc. (VASO.OB)	0.24	0.24	36000	up 3% for 1 day
PhotoMedex Inc. (PHMD)	13.50	13.69	5800	up 3% for 1 day
Del Global Technologies Corp. (DGTC.OB)	11.00	11.00	1400	up 3% for 1 day
Arrhythmia Research Technology (HRT)	3.39	3.40	2200	up 3% for 1 day
Allied Healthcare Products Inc (AHPI)	3.40	3.43	1100	up 3% for 1 day
Rotech Healthcare Inc. (ROHI.OB)	1.60	1.60	14200	up 3% for 1 day
SeraCare Life Sciences Inc. (SRLS)	3.20	3.20	10300	up 3% for 1 day
Prana Biotechnology Ltd. (PRAN)	1.70	1.74	120600	up 3% for 1 day
KV Pharmaceutical Co. (KV-A)	2.15	2.21	789100	up 3% for 1 day
Senesco Technologies Inc. (SNT)	0.26	0.27	378100	up 3% for 1 day
Sangamo Biosciences Inc. (SGMO)	3.25	3.26	241400	up 3% for 1 day
Neurocrine Biosciences Inc. (NBIX)	8.43	8.52	978200	up 3% for 1 day
Enzon Pharmaceuticals Inc. (ENZN)	7.09	7.10	273300	up 3% for 1 day
Cyclacel Pharmaceuticals Inc. (CYCC)	0.56	0.62	1168000	up 3% for 1 day
Aeterna Zentaris Inc. (AEZS)	1.63	1.65	699800	up 3% for 1 day
WVS Financial Corp. (WVFC)	8.90	8.90	300	up 3% for 1 day
Security Federal Corp. (SFDL.OB)	9.98	9.98	100	up 3% for 1 day
PVF Capital Corp. (PVFC)	1.55	1.55	7100	up 3% for 1 day
Jefferson Bancshares Inc. (JFBI)	2.60	2.60	700	up 3% for 1 day
Carver Bancorp Inc. (CARV)	9.75	9.75	700	up 3% for 1 day
Camco Financial Corp. (CAFI)	1.42	1.50	1200	up 3% for 1 day
Banner Corporation (BANR)	19.82	19.89	198600	up 3% for 1 day
Pittsburgh & West Virginia Rai (PW)	10.76	10.76	2900	up 3% for 1 day
Seacoast Commerce Bank (SCCB.OB)	4.50	4.50	100	up 3% for 1 day
Preferred Bank (PFBC)	8.00	8.41	16100	up 3% for 1 day
Commerce National Bank (CNBF.OB)	7.50	7.50	500	up 3% for 1 day
The Connecticut Bank and Trust (CTBC)	8.41	8.41	1700	up 3% for 1 day
Somerset Hills Bancorp (SOMH)	7.91	7.91	18300	up 3% for 1 day
Patriot National Bancorp Inc. (PNBK)	1.78	1.78	200	up 3% for 1 day
First Northern Community Banco (FNRN.OB)	4.95	4.95	4700	up 3% for 1 day
First Keystone Corp. (FKYS.OB)	22.00	22.00	4600	up 3% for 1 day
Central Bancorp Inc. (CEBK)	18.15	18.15	3200	up 3% for 1 day
First Bank of Delaware (FBOD.OB)	1.89	1.93	21800	up 3% for 1 day
Community Financial Corp. (CFFC)	2.80	2.80	1200	up 3% for 1 day
Colony Bankcorp Inc. (CBAN)	2.68	2.68	6300	up 3% for 1 day
C&F Financial Corp. (CFFI)	29.19	31.53	2400	up 3% for 1 day
Tejon Ranch Co. (TRC)	28.29	28.91	83600	up 3% for 1 day
New England Realty Associates (NEN)	27.35	27.35	600	up 3% for 1 day
JW Mays Inc. (MAYS)	15.40	15.68	4000	up 3% for 1 day
CB Richard Ellis Group Inc. (CBG)	19.01	19.39	8875700	up 3% for 1 day
Capital Trust Inc. (CT)	2.50	2.50	91100	up 3% for 1 day
AmBase Corp. (ABCP.OB)	1.14	1.14	9700	up 3% for 1 day
Lloyds TSB Group plc (LYG)	2.02	2.04	3279900	up 3% for 1 day
General Finance Corporation (GFN)	2.64	2.64	400	up 3% for 1 day
Eaton Vance Municipal Income T (EVN)	13.83	13.93	132100	up 3% for 1 day
Blackrock MuniYield Florida Fu (MYF)	15.58	15.59	83800	up 3% for 1 day
Supreme Industries Inc. (STS)	3.05	3.05	1500	up 3% for 1 day
Tandy Brands Accessories Inc. (TBAC)	1.01	1.01	5000	up 3% for 1 day
Footstar Inc. (FTAR.OB)	0.75	0.76	261100	up 3% for 1 day
Nautilus Inc. (NLS)	1.93	2.05	72800	up 3% for 1 day
MGP Ingredients Inc. (MGPI)	6.23	6.50	25400	up 3% for 1 day
Owens-Illinois Inc. (OI)	24.41	25.46	5471200	up 3% for 1 day
CryoPort Inc. (CYRX.OB)	0.75	0.75	3600	up 3% for 1 day
Crown Holdings Inc. (CCK)	36.49	36.83	1914500	up 3% for 1 day
Ball Corporation (BLL)	39.36	39.68	2145900	up 3% for 1 day
Bassett Furniture Industries I (BSET)	7.98	8.00	16100	up 3% for 1 day
Jones Soda Co. (JSDA)	0.63	0.69	45300	up 3% for 1 day
ZAP (ZAAP.OB)	0.23	0.23	108100	up 3% for 1 day
GelTech Solutions Inc. (GLTC.OB)	0.57	0.65	25700	up 3% for 1 day
Cyanotech Corp. (CYAN)	6.42	6.45	19100	up 3% for 1 day
Pegasi Energy Resources Corpor (PGSI.OB)	0.69	0.69	58100	up 3% for 1 day
Ireland Inc. (IRLD.OB)	0.49	0.49	63700	up 3% for 1 day
China Natural Resources Inc. (CHNR)	8.26	8.64	1300	up 3% for 1 day
Royale Energy Inc. (ROYL)	4.49	4.49	221600	up 3% for 1 day
Midway Gold Corp. (MDW)	2.09	2.12	680400	up 3% for 1 day

This data was created with software under copyright to

LLC for stockcalculations.com.
Do not copy or reproduce this data without authorization from

LLC.

Privacy Statement

Design & Programing by