| Code | Name | High | Low | Close | Volume | Change | |
| AA.P | Alcoa Inc. | 67.14 | 67.04 | 67.14 | 700 | 0.10 |  | 0.15 | 5 |
| AAC | Ableauctions.Com Inc | 1.400 | 1.200 | 1.300 | 375,800 | 0.120 |  | 10.17 | 6 |
| AAU | Almaden Minerals Ltd. | 0.9600 | 0.9100 | 0.9300 | 67,300 | 0.0200 |  | 2.20 | 5 |
| ABI | SAFETY FIRST TRUST | 11.67 | 11.43 | 11.67 | 3,200 | 0.15 |  | 1.30 | 5 |
| ABL | American Biltrite Inc. | 3.120 | 3.090 | 3.120 | 200 | 0.060 |  | 1.96 | 5 |
| ABY | AKTIEBOLAGET SVEK | 6.240 | 6.220 | 6.240 | 71,100 | 0.040 |  | 0.65 | 5 |
| ACU | Acme United Corporation. | 11.38 | 11.00 | 11.04 | 4,700 | 0.30 |  | 2.65 | 6 |
| ACY | AeroCentury Corp. | 19.13 | 18.60 | 19.13 | 3,100 | 0.43 |  | 2.30 | 5 |
| ADG | Allied Defense Group (The) | 7.150 | 7.140 | 7.140 | 5,100 | 0.010 |  | 0.14 | 6 |
| ADGE | AMERICAN DG ENERGY | 3.200 | 3.050 | 3.100 | 34,600 | 0.020 |  | 0.64 | 7 |
| ADK | Adcare Health Systems Inc | 5.980 | 5.820 | 5.840 | 14,300 | 0.110 |  | 1.85 | 6 |
| ADK.W | Adcare Health Systems Inc | 2.950 | 2.650 | 2.750 | 10,400 | 0.150 |  | 5.17 | 7 |
| ADZ | DB AGRICUL SHORT ETN | 35.35 | 35.33 | 35.35 | 2,000 | 0.62 |  | 1.79 | 7 |
| AE | Adams Resources & Energy Inc. | 22.70 | 22.32 | 22.70 | 500 | 0.39 |  | 1.75 | 5 |
| AEN | Austral Pacific Energy Ltd. | 1.170 | 1.000 | 1.140 | 1,283,400 | 0.130 |  | 12.87 | 6 |
| AEZ | American Oil & Gas Inc. | 6.150 | 5.630 | 5.640 | 1,297,400 | 0.260 |  | 4.41 | 5 |
| AFK | MV AFRICA ETF | 30.27 | 30.12 | 30.20 | 13,600 | 0.01 |  | 0.03 | 6 |
| AFO | Safety First Trust | 9.780 | 9.700 | 9.700 | 500 | 0.000 |  | 0.00 | 6 |
| AFP | United Capital Corporation | 25.25 | 24.50 | 25.25 | 1,800 | 0.95 |  | 3.91 | 7 |
| AGA | DB AGRI DBL SHRT ETN | 46.96 | 43.40 | 43.40 | 4,300 | 0.22 |  | 0.51 | 7 |
| AGB | Citigroup Inc. | 9.920 | 9.860 | 9.860 | 51,700 | 0.000 |  | 0.00 | 6 |
| AGF | DB AGRI LONG ETN | 15.61 | 15.58 | 15.61 | 1,700 | 0.01 |  | 0.06 | 4 |
| AGG | Ishares Lehman Aggregate Bond Fund | 104.5 | 104.4 | 104.5 | 511,900 | 0.1 |  | 0.07 | 7 |
| AGQ | PROSHARES | 59.49 | 54.66 | 55.00 | 768,000 | 2.03 |  | 3.56 | 7 |
| AGR | SWEDISH EXPORT CREDI | 10.59 | 10.46 | 10.52 | 30,200 | 0.26 |  | 2.53 | 4 |
| AGT | Apollo Gold Corporation | 0.3900 | 0.3600 | 0.3700 | 861,100 | 0.0100 |  | 2.63 | 6 |
| AGX | Argan Inc. | 15.58 | 15.43 | 15.53 | 7,000 | 0.04 |  | 0.26 | 6 |
| AGZ | ISHARES | 108.4 | 108.2 | 108.4 | 87,100 | 0.1 |  | 0.06 | 7 |
| AHB | 12% SPARQS LINKED TO ARCH COAL | 8.930 | 8.880 | 8.910 | 800 | 0.250 |  | 2.89 | 7 |
| AHY | MS APPLE SPARQS | 9.600 | 9.500 | 9.600 | 200 | 0.150 |  | 1.59 | 5 |
| AIA | American Insured Mortgage Investors | 40.19 | 39.74 | 40.14 | 28,700 | 0.36 |  | 0.90 | 5 |
| AIM | Aerosonic Corporation | 4.000 | 3.900 | 3.960 | 4,100 | 0.070 |  | 1.74 | 4 |
| AIP | American Israeli Paper Mills Ltd. | 75.40 | 74.42 | 74.42 | 300 | 0.08 |  | 0.11 | 6 |
| AIS | Antares Pharma Inc. | 1.440 | 1.360 | 1.390 | 272,800 | 0.010 |  | 0.71 | 6 |
| AJB | SAFETY FIRST TR SP50 | 12.11 | 11.57 | 12.11 | 9,500 | 0.19 |  | 1.59 | 7 |
| AKE | Safety First Trust | 9.250 | 9.170 | 9.250 | 16,500 | 0.250 |  | 2.78 | 7 |
| AKL | EKSPOTFINA | 12.34 | 12.28 | 12.29 | 91,900 | 0.03 |  | 0.24 | 7 |
| AKN | Safety First Trust | 8.860 | 8.860 | 8.860 | 200 | 0.040 |  | 0.45 | 6 |
| ALN | AMERICAN LORAIN CORP | 3.900 | 3.630 | 3.830 | 174,900 | 0.140 |  | 3.79 | 7 |
| ALO | BANK OF AMERICA | 10.10 | 10.08 | 10.10 | 30,000 | 0.00 |  | 0.00 | 4 |
| ALT | Alteon Inc. | 49.41 | 49.29 | 49.29 | 70,000 | 0.13 |  | 0.26 | 7 |
| AMJ | JP MORGAN ALERIAN ET | 30.39 | 30.15 | 30.37 | 544,600 | 0.23 |  | 0.76 | 7 |
| AMM | Safety First Trust | 9.310 | 9.310 | 9.310 | 200 | 0.180 |  | 1.90 | 6 |
| AMO | MERRILL LYNCH | 14.10 | 14.10 | 14.10 | 3,000 | 0.03 |  | 0.21 | 7 |
| AMS | American Shared Hospital Services | 3.050 | 2.680 | 2.730 | 27,100 | 0.170 |  | 5.86 | 7 |
| AMY | AmREIT Inc | 10.28 | 10.15 | 10.16 | 11,200 | 8.21 |  | 421.03 | 4 |
| ANG | MORGAN STANLEY | 9.880 | 9.880 | 9.880 | 3,000 | 0.000 |  | 0.00 | 6 |
| ANI | ARN LINKED TO THE EN | 9.970 | 9.950 | 9.970 | 2,200 | 0.070 |  | 0.71 | 7 |
| ANO | Anooraq Resources Corporation | 1.520 | 1.360 | 1.390 | 706,600 | 0.080 |  | 5.44 | 7 |
| ANV | Allied Nevada Gold Corp | 15.28 | 14.60 | 14.74 | 439,400 | 0.27 |  | 1.80 | 5 |
| ANX | ADVENTRX Pharmaceuticals Inc. | 0.2200 | 0.2100 | 0.2100 | 4,244,600 | 0.0100 |  | 4.55 | 5 |
| AOA | ISHARES | 31.07 | 30.91 | 31.06 | 8,100 | 0.11 |  | 0.36 | 6 |
| AOF | Morgan Stanley | 9.980 | 9.980 | 9.980 | 100 | 0.020 |  | 0.20 | 6 |
| AOK | ISHARES | 27.73 | 27.60 | 27.67 | 5,300 | 0.03 |  | 0.11 | 6 |
| AOM | ANORMED INC | 28.59 | 28.48 | 28.57 | 10,500 | 0.08 |  | 0.28 | 5 |
| AOR | ISHARES | 29.51 | 29.38 | 29.46 | 4,900 | 0.05 |  | 0.17 | 5 |
| API | Advanced Photonix Inc. | 0.6500 | 0.5600 | 0.6500 | 193,500 | 0.0800 |  | 14.04 | 5 |
| APO | American Community Properties Trust | 7.730 | 7.710 | 7.730 | 300 | 0.060 |  | 0.78 | 5 |
| APP | American Apparel Inc | 3.090 | 2.980 | 3.010 | 349,800 | 0.030 |  | 1.01 | 7 |
| APT | Alpha Pro Tech Ltd. | 3.740 | 3.290 | 3.360 | 1,034,300 | 0.100 |  | 2.89 | 5 |
| AQD | AKTIEBOLAGET SVEK | 12.99 | 12.99 | 12.99 | 3,000 | 0.00 |  | 0.00 | 6 |
| AQQ | American Spectrum Realty Inc. | 19.95 | 19.40 | 19.95 | 1,000 | 0.95 |  | 5.00 | 6 |
| AQS | ADELANTE SHS SHELTER | 14.06 | 14.05 | 14.05 | 6,000 | 0.02 |  | 0.14 | 7 |
| ARR | ARMOUR RESIDENTIAL REIT INC | 7.200 | 6.900 | 6.900 | 15,200 | 0.240 |  | 3.36 | 5 |
| ARR.W | ARMOUR RESIDENTI WTS- YAHOO! FIN | 0.1800 | 0.1400 | 0.1500 | 5,800 | 0.0300 |  | 16.67 | 6 |
| ASB | Ascendia Brands, Inc | 0.3100 | 0.2900 | 0.3000 | 5,500 | 0.0100 |  | 3.23 | 6 |
| ATA | Safety First Trust | 8.600 | 8.500 | 8.500 | 700 | 0.300 |  | 3.41 | 6 |
| ATC | Cycle Country Accessories Corporation | 0.4100 | 0.4000 | 0.4000 | 5,700 | 0.0000 |  | 0.00 | 5 |
| ATSC | AMERICAN TONERSERVE CORP | 3.340 | 3.210 | 3.210 | 4,100 | 0.030 |  | 0.93 | 6 |
| AWX | Avalon Holdings Corporation | 3.490 | 3.310 | 3.440 | 6,700 | 0.190 |  | 5.85 | 6 |
| AXG | Atlas Acquisition Holdings Corp | 10.020 | 9.800 | 9.960 | 61,600 | 0.180 |  | 1.84 | 6 |
| AXG.U | Atlas Acquisition Holdings Corp | 10.000 | 9.800 | 10.000 | 3,500 | 0.120 |  | 1.21 | 5 |
| AXG.W | Atlas Acquisition Holdings Corp | 0.2300 | 0.1400 | 0.1900 | 76,400 | 0.0700 |  | 58.33 | 8 |
| AXK | Accelr8 Technology Corporation | 0.8400 | 0.7100 | 0.7900 | 14,900 | 0.0100 |  | 1.25 | 5 |
| AXT | MERRILL LYNCH | 13.41 | 13.37 | 13.39 | 13,600 | 0.00 |  | 0.00 | 7 |
| AXU | Alexco Resource Corp | 3.400 | 3.310 | 3.340 | 136,700 | 0.030 |  | 0.89 | 4 |
| AYT | BARCLAYS GEMS ASIA-8 | 47.50 | 47.50 | 47.50 | 100 | 0.39 |  | 0.83 | 5 |
| AZC | Augusta Resource Corporation | 2.680 | 2.600 | 2.630 | 252,300 | 0.040 |  | 1.50 | 5 |
| AZK | Aurizon Mines Ltd. | 4.560 | 4.410 | 4.530 | 958,200 | 0.050 |  | 1.12 | 5 |
| AZP | Safety First Trust | 9.530 | 9.520 | 9.520 | 500 | 0.180 |  | 1.86 | 6 |