| Code | Name | High | Low | Close | Volume | Change | |
| AA.P | Alcoa Inc. | 64.30 | 63.50 | 63.50 | 500 | 1.10 |  | 1.76 | 5 |
| AAC | Ableauctions.Com Inc | 1.400 | 1.200 | 1.300 | 375,800 | 0.120 |  | 10.17 | 6 |
| AAU | Almaden Minerals Ltd. | 0.9700 | 0.9100 | 0.9100 | 89,500 | 0.0300 |  | 3.19 | 5 |
| ABI | SAFETY FIRST TRUST | 11.12 | 11.10 | 11.12 | 200 | 0.02 |  | 0.18 | 5 |
| ABL | American Biltrite Inc. | 1.900 | 1.900 | 1.900 | 500 | 0.000 |  | 0.00 | 5 |
| ABY | AKTIEBOLAGET SVEK | 7.020 | 6.800 | 6.800 | 15,100 | 0.070 |  | 1.02 | 5 |
| ACU | Acme United Corporation. | 8.900 | 8.890 | 8.900 | 2,100 | 0.000 |  | 0.00 | 5 |
| ACY | AeroCentury Corp. | 13.81 | 13.75 | 13.75 | 700 | 0.24 |  | 1.72 | 5 |
| ADG | Allied Defense Group (The) | 7.190 | 7.180 | 7.180 | 7,200 | 0.010 |  | 0.14 | 7 |
| ADGE | AMERICAN DG ENERGY | 3.480 | 2.820 | 2.820 | 1,200 | 0.080 |  | 2.76 | 6 |
| ADK | Adcare Health Systems Inc | 4.300 | 4.050 | 4.050 | 25,200 | 0.250 |  | 5.81 | 6 |
| ADK.W | Adcare Health Systems Inc | 2.250 | 2.100 | 2.200 | 2,100 | 0.000 |  | 0.00 | 6 |
| ADZ | DB AGRICUL SHORT ETN | 34.20 | 33.30 | 33.30 | 2,200 | 0.07 |  | 0.21 | 7 |
| AE | Adams Resources & Energy Inc. | 20.70 | 20.39 | 20.70 | 900 | 0.20 |  | 0.98 | 5 |
| AEN | Austral Pacific Energy Ltd. | 0.8200 | 0.7900 | 0.7900 | 89,100 | 0.0300 |  | 3.66 | 6 |
| AEZ | American Oil & Gas Inc. | 4.350 | 4.120 | 4.290 | 581,300 | 0.110 |  | 2.63 | 4 |
| AFK | MV AFRICA ETF | 28.63 | 28.14 | 28.50 | 16,000 | 0.98 |  | 3.56 | 6 |
| AFO | Safety First Trust | 9.650 | 9.650 | 9.650 | 200 | 0.000 |  | 0.00 | 6 |
| AFP | United Capital Corporation | 22.75 | 22.00 | 22.27 | 2,100 | 0.58 |  | 2.54 | 7 |
| AGA | DB AGRI DBL SHRT ETN | 40.35 | 40.29 | 40.35 | 200 | 3.74 |  | 10.22 | 7 |
| AGB | Citigroup Inc. | 9.790 | 9.790 | 9.790 | 200 | 0.180 |  | 1.81 | 5 |
| AGF | DB AGRI LONG ETN | 17.47 | 15.90 | 16.74 | 6,100 | 1.17 |  | 7.51 | 4 |
| AGG | Ishares Lehman Aggregate Bond Fund | 104.6 | 104.3 | 104.6 | 658,300 | 0.2 |  | 0.19 | 6 |
| AGQ | PROSHARES | 45.09 | 43.40 | 43.70 | 505,700 | 1.08 |  | 2.41 | 6 |
| AGT | Apollo Gold Corporation | 0.4300 | 0.4000 | 0.4100 | 279,000 | 0.0200 |  | 4.65 | 6 |
| AGX | Argan Inc. | 15.50 | 15.22 | 15.30 | 6,600 | 0.08 |  | 0.53 | 6 |
| AGZ | ISHARES | 108.6 | 108.4 | 108.6 | 8,600 | 0.1 |  | 0.07 | 6 |
| AHB | 12% SPARQS LINKED TO ARCH COAL | 9.260 | 9.210 | 9.260 | 400 | 0.210 |  | 2.32 | 7 |
| AHY | MS APPLE SPARQS | 9.300 | 9.300 | 9.300 | 100 | 0.000 |  | 0.00 | 4 |
| AIA | American Insured Mortgage Investors | 37.01 | 36.54 | 36.61 | 32,700 | 0.02 |  | 0.05 | 5 |
| AIM | Aerosonic Corporation | 3.980 | 3.820 | 3.980 | 6,700 | 0.010 |  | 0.25 | 4 |
| AIP | American Israeli Paper Mills Ltd. | 78.80 | 78.79 | 78.80 | 200 | 2.60 |  | 3.41 | 7 |
| AIS | Antares Pharma Inc. | 1.150 | 1.100 | 1.120 | 145,400 | 0.000 |  | 0.00 | 5 |
| AJB | SAFETY FIRST TR SP50 | 11.34 | 11.34 | 11.34 | 2,500 | 0.08 |  | 0.70 | 6 |
| AKE | Safety First Trust | 9.200 | 9.200 | 9.200 | 800 | 0.000 |  | 0.00 | 6 |
| AKL | EKSPOTFINA | 11.71 | 11.71 | 11.71 | 1,300 | 0.04 |  | 0.34 | 5 |
| AKN | Safety First Trust | 8.790 | 8.380 | 8.790 | 4,300 | 0.410 |  | 4.89 | 6 |
| ALN | AMERICAN LORAIN CORP | 3.200 | 3.050 | 3.180 | 72,800 | 0.070 |  | 2.25 | 7 |
| ALT | Alteon Inc. | 49.22 | 49.18 | 49.18 | 6,300 | 0.04 |  | 0.08 | 6 |
| AMJ | JP MORGAN ALERIAN ET | 28.41 | 27.97 | 28.14 | 342,100 | 0.07 |  | 0.25 | 7 |
| AMM | Safety First Trust | 9.290 | 9.180 | 9.290 | 7,500 | 0.130 |  | 1.42 | 7 |
| AMO | MERRILL LYNCH | 14.10 | 14.10 | 14.10 | 3,000 | 0.03 |  | 0.21 | 7 |
| AMS | American Shared Hospital Services | 2.790 | 2.670 | 2.720 | 9,100 | 0.030 |  | 1.12 | 6 |
| ANG | MORGAN STANLEY | 9.880 | 9.880 | 9.880 | 1,000 | 0.010 |  | 0.10 | 6 |
| ANI | ARN LINKED TO THE EN | 9.260 | 9.200 | 9.260 | 3,000 | 0.110 |  | 1.17 | 6 |
| ANO | Anooraq Resources Corporation | 1.230 | 1.140 | 1.160 | 120,700 | 0.040 |  | 3.33 | 7 |
| ANV | Allied Nevada Gold Corp | 13.22 | 12.02 | 12.82 | 608,500 | 0.03 |  | 0.23 | 5 |
| ANX | ADVENTRX Pharmaceuticals Inc. | 0.3100 | 0.2900 | 0.2900 | 7,670,800 | 0.0200 |  | 6.45 | 5 |
| AOA | ISHARES | 28.66 | 28.33 | 28.33 | 9,000 | 0.24 |  | 0.84 | 6 |
| AOF | Morgan Stanley | 9.980 | 9.980 | 9.980 | 100 | 0.020 |  | 0.20 | 6 |
| AOK | ISHARES | 27.21 | 27.10 | 27.10 | 2,400 | 0.00 |  | 0.00 | 6 |
| AOM | ANORMED INC | 27.64 | 27.50 | 27.50 | 10,400 | 0.09 |  | 0.33 | 5 |
| AOR | ISHARES | 28.08 | 27.89 | 27.89 | 12,400 | 0.10 |  | 0.36 | 5 |
| API | Advanced Photonix Inc. | 0.7100 | 0.6800 | 0.7000 | 17,600 | 0.0100 |  | 1.45 | 5 |
| APO | American Community Properties Trust | 7.730 | 7.710 | 7.730 | 300 | 0.060 |  | 0.78 | 5 |
| APP | American Apparel Inc | 2.800 | 2.560 | 2.650 | 116,100 | 0.050 |  | 1.85 | 6 |
| APT | Alpha Pro Tech Ltd. | 3.640 | 3.300 | 3.340 | 254,400 | 0.050 |  | 1.47 | 5 |
| APY | Aspyra Inc. | 0.2000 | 0.1400 | 0.1500 | 50,500 | 0.0300 |  | 16.67 | 5 |
| AQD | AKTIEBOLAGET SVEK | 12.89 | 12.89 | 12.89 | 5,400 | 0.02 |  | 0.16 | 6 |
| AQQ | American Spectrum Realty Inc. | 20.33 | 20.15 | 20.23 | 900 | 0.05 |  | 0.25 | 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 | 0.3400 | 0.2800 | 0.3400 | 80,300 | 0.0400 |  | 13.33 | 6 |
| ATA | Safety First Trust | 8.820 | 8.350 | 8.820 | 400 | 0.420 |  | 5.00 | 6 |
| ATC | Cycle Country Accessories Corporation | 0.3800 | 0.3600 | 0.3600 | 2,000 | 0.0200 |  | 5.26 | 5 |
| ATSC | AMERICAN TONERSERVE CORP | 2.600 | 2.560 | 2.560 | 6,700 | 0.000 |  | 0.00 | 6 |
| AWX | Avalon Holdings Corporation | 2.250 | 2.250 | 2.250 | 1,600 | 0.050 |  | 2.17 | 6 |
| AXG | Atlas Acquisition Holdings Corp | 9.900 | 9.820 | 9.820 | 322,700 | 0.030 |  | 0.30 | 6 |
| AXG.U | Atlas Acquisition Holdings Corp | 10.000 | 9.800 | 10.000 | 200 | 0.000 |  | 0.00 | 4 |
| AXG.W | Atlas Acquisition Holdings Corp | 0.1900 | 0.1500 | 0.1900 | 46,700 | 0.0000 |  | 0.00 | 7 |
| AXK | Accelr8 Technology Corporation | 0.7500 | 0.7500 | 0.7500 | 600 | 0.0000 |  | 0.00 | 5 |
| AXT | MERRILL LYNCH | 12.14 | 11.98 | 12.14 | 2,600 | 0.05 |  | 0.41 | 6 |
| AXU | Alexco Resource Corp | 3.230 | 3.020 | 3.080 | 218,800 | 0.050 |  | 1.65 | 5 |
| AYT | BARCLAYS GEMS ASIA-8 | 46.50 | 46.50 | 46.50 | 100 | 0.36 |  | 0.77 | 6 |
| AZC | Augusta Resource Corporation | 2.300 | 2.170 | 2.180 | 73,200 | 0.110 |  | 4.80 | 5 |
| AZK | Aurizon Mines Ltd. | 3.880 | 3.670 | 3.700 | 415,500 | 0.150 |  | 3.90 | 5 |
| AZP | Safety First Trust | 9.760 | 9.700 | 9.760 | 600 | 0.110 |  | 1.14 | 6 |