| Code | Name | High | Low | Close | Volume | Change | |
| BAA | BANRO CORPORATION | 1.860 | 1.810 | 1.810 | 29,300 | 0.010 |  | 0.55 | 6 |
| BAA.W | BANRO CORPORATION | 0.4300 | 0.4100 | 0.4100 | 1,900 | 0.0400 |  | 8.89 | 4 |
| BAB | POWERSHARES BUILD AM- YAHOO! FIN | 26.74 | 26.59 | 26.67 | 165,800 | 0.11 |  | 0.41 | 5 |
| BABS | SPDR Nuveen Barclays Capital Bu | 51.82 | 51.67 | 51.82 | 9,400 | 0.18 |  | 0.35 | 6 |
| BAL | IPATH DJ-AIG COTTON | 43.89 | 43.43 | 43.69 | 10,500 | 0.66 |  | 1.53 | 8 |
| BBH | Merrill Lynch Biotech HOLDRS | 92.21 | 91.45 | 92.02 | 23,300 | 0.11 |  | 0.12 | 5 |
| BCV | Bancroft Convertible Fund Inc. | 15.65 | 15.46 | 15.54 | 15,600 | 0.01 |  | 0.06 | 6 |
| BDD | POWERSHARES DB BASE | 14.49 | 14.22 | 14.31 | 28,700 | 0.22 |  | 1.56 | 7 |
| BDG | POWERSHARES DB BASE | 22.00 | 22.00 | 22.00 | 500 | 0.81 |  | 3.82 | 7 |
| BDH | Merrill Lynch Broadband HOLDRS | 11.39 | 11.33 | 11.39 | 9,400 | 0.15 |  | 1.33 | 6 |
| BDL | Flanigan's Enterprises Inc. | 6.430 | 5.990 | 6.400 | 13,400 | 0.000 |  | 0.00 | 6 |
| BDR | Blonder Tongue Laboratories Inc. | 1.890 | 1.840 | 1.890 | 1,500 | 0.010 |  | 0.53 | 5 |
| BEJ | CITIGROUP FDG INC | 13.25 | 12.68 | 13.25 | 300 | 0.75 |  | 6.00 | 6 |
| BEM | Morgan Stanley | 36.59 | 18.50 | 18.50 | 100 | 0.00 |  | 0.00 | 4 |
| BFY | BlackRock New York Municipal Income | 15.48 | 15.32 | 15.48 | 6,300 | 0.11 |  | 0.72 | 6 |
| BGI | CITIGROUP | 13.68 | 13.68 | 13.68 | 100 | 0.07 |  | 0.51 | 5 |
| BGU | LARGE CAP BULL 3X | 45.92 | 44.62 | 45.87 | 2,643,100 | 1.30 |  | 2.92 | 5 |
| BGZ | LARGE CAP BEAR 3X | 14.95 | 14.50 | 14.51 | 4,538,600 | 0.46 |  | 3.07 | 6 |
| BHB | Bar Harbor Bankshares Inc. | 28.10 | 27.90 | 28.10 | 2,400 | 0.30 |  | 1.08 | 5 |
| BHH | Merrill Lynch B2B Internet HOLDRS | 0.6000 | 0.6000 | 0.6000 | 42,800 | 0.0300 |  | 5.26 | 6 |
| BHO | B+H Ocean Carriers Ltd. | 4.550 | 4.150 | 4.520 | 800 | 0.040 |  | 0.88 | 6 |
| BHV | BlackRock Virginia Municipal Bond Trust | 19.11 | 18.70 | 18.76 | 5,400 | 0.41 |  | 2.14 | 5 |
| BIK | SPDR Index Fund | 24.51 | 24.34 | 24.50 | 67,600 | 0.04 |  | 0.16 | 5 |
| BIL | SPDR Series Trust | 45.86 | 45.85 | 45.86 | 264,800 | 0.01 |  | 0.02 | 5 |
| BIR-A | Berkshire Income Realty Inc. | 25.55 | 25.00 | 25.11 | 3,400 | 0.00 |  | 0.00 | 6 |
| BIV | Vanguard Bond Index Funds | 85.74 | 85.57 | 85.66 | 223,900 | 0.14 |  | 0.16 | 5 |
| BJG | JPMORGAN CHASE | 11.20 | 11.20 | 11.20 | 200 | 0.55 |  | 4.68 | 5 |
| BJI | MORGAN STANLEY | 13.78 | 13.55 | 13.78 | 6,800 | 0.10 |  | 0.73 | 6 |
| BJK | Market Vectors ETF Trust | 26.31 | 26.00 | 26.31 | 7,700 | 0.19 |  | 0.73 | 7 |
| BKF | MSCI BRIC INDEX FUND | 44.76 | 44.40 | 44.72 | 85,800 | 0.26 |  | 0.58 | 6 |
| BKJ | Bancorp of New Jersey Inc | 11.15 | 10.65 | 11.15 | 5,400 | 0.06 |  | 0.54 | 5 |
| BKR | Baker (Michael) Corporation | 33.20 | 32.64 | 32.84 | 17,300 | 0.31 |  | 0.94 | 5 |
| BLD | Baldwin Technology Company Inc. | 1.270 | 1.220 | 1.250 | 5,200 | 0.050 |  | 4.17 | 5 |
| BLE | BlackRock Municipal Income Trust II | 15.15 | 14.94 | 15.00 | 51,600 | 0.12 |  | 0.79 | 7 |
| BLJ | Blackrock New Jersey Municipal Bond | 15.73 | 15.58 | 15.60 | 5,500 | 0.01 |  | 0.06 | 7 |
| BLN | CITIGROUP FUNDING | 10.24 | 10.24 | 10.24 | 800 | 0.17 |  | 1.69 | 6 |
| BLV | Vanguard Bond Index Funds | 85.34 | 84.78 | 85.11 | 69,200 | 0.81 |  | 0.94 | 5 |
| BMJ | Birks & Mayors Inc. | 1.550 | 1.060 | 1.100 | 500 | 0.080 |  | 7.84 | 4 |
| BND | Vanguard Bond Index Funds | 82.35 | 82.19 | 82.24 | 636,700 | 0.16 |  | 0.19 | 5 |
| BNO | UNITED STATES BRENT OIL FUND LP | 51.34 | 50.87 | 51.34 | 22,800 | 0.16 |  | 0.31 | 6 |
| BNX | Banks.com Inc | 0.3400 | 0.2800 | 0.2800 | 18,300 | 0.0200 |  | 6.67 | 5 |
| BNZ | WISDOMTREE DREYFUS | 22.77 | 22.66 | 22.74 | 14,800 | 0.14 |  | 0.62 | 5 |
| BOI | Morgan Stanley Dean Witter & Co. | 23.18 | 23.18 | 23.18 | 100 | 3.39 |  | 12.76 | 6 |
| BOM | POWERSHARES DB BASE | 16.04 | 15.67 | 15.77 | 6,800 | 0.28 |  | 1.74 | 5 |
| BON | ELEMENTS DB BRIC CURRENCIES ET | 11.48 | 11.47 | 11.47 | 2,200 | 0.04 |  | 0.35 | 6 |
| BOS | POWERSHARES DB BASE | 22.42 | 22.24 | 22.31 | 900 | 0.70 |  | 3.04 | 5 |
| BPS | BlackRock Pennsylvania Strategic | 15.17 | 14.87 | 15.02 | 3,400 | 0.09 |  | 0.60 | 7 |
| BQI | Oilsands Quest Inc | 0.5200 | 0.4700 | 0.5200 | 1,687,000 | 0.0300 |  | 6.12 | 5 |
| BQI.A | OILSANDS QUEST INC | 0.0900 | 0.0900 | 0.0900 | 11,100 | 0.0000 |  | 0.00 | 5 |
| BQY | S&P Quality Rankings Glbl Equ Mngd Tr | 12.04 | 11.99 | 11.99 | 36,200 | 0.06 |  | 0.50 | 6 |
| BRAF | Global X Brazil Financials ETF | 15.76 | 15.66 | 15.72 | 2,700 | 0.01 |  | 0.06 | 7 |
| BRAQ | Global X/Interbolsa Ftse Etf | 17.52 | 17.48 | 17.52 | 7,100 | 0.13 |  | 0.75 | 7 |
| BRAZ | Global X Brazil Mid Cap | 16.89 | 16.79 | 16.89 | 7,600 | 0.09 |  | 0.54 | 6 |
| BRD | Morgan Stanley Dean Witter & Co. | 1.290 | 1.250 | 1.280 | 224,000 | 0.040 |  | 3.23 | 7 |
| BRF | MARKET VECTORS BRAZIL SMALL-CAP | 53.40 | 52.59 | 53.37 | 459,300 | 0.87 |  | 1.66 | 8 |
| BRIL | DIREXION DAILY BRIC BULL 2X | 36.11 | 35.70 | 35.92 | 500 | 0.44 |  | 1.24 | 6 |
| BRIS | DIREXION DAILY BRIC BEAR 2X | 36.08 | 36.00 | 36.08 | 7,100 | 0.35 |  | 0.96 | 5 |
| BRN | Barnwell Industries Inc. | 2.900 | 2.800 | 2.880 | 2,500 | 0.020 |  | 0.69 | 5 |
| BRXX | EMERGING GLOBAL INDXX BR | 21.87 | 21.76 | 21.80 | 10,000 | 0.05 |  | 0.23 | 6 |
| BSC | ELEMENTS BG SM CP ET | 10.67 | 10.66 | 10.66 | 400 | 0.05 |  | 0.47 | 5 |
| BSCB | CLAYMORE BULLETSHARES 2011 CORP | 20.22 | 20.22 | 20.22 | 6,200 | 0.02 |  | 0.10 | 5 |
| BSCC | CLAYMORE BULLETSHARES 2012 CB E | 20.60 | 20.44 | 20.51 | 23,300 | 0.07 |  | 0.34 | 6 |
| BSCD | CLAYMORE BULLETSHARES 2013 CORP | 20.81 | 20.74 | 20.75 | 7,800 | 0.03 |  | 0.14 | 5 |
| BSCE | CLAYMORE BULLETSHARES 2014 CORP | 20.80 | 20.79 | 20.80 | 3,400 | 0.05 |  | 0.24 | 6 |
| BSCF | CLAYMORE BULLETSHARES 2015 CORP | 20.92 | 20.91 | 20.91 | 3,000 | 0.09 |  | 0.43 | 5 |
| BSCG | CLAYMORE BULLETSHARES 2016 CORP | 20.96 | 20.96 | 20.96 | 3,000 | 0.12 |  | 0.57 | 6 |
| BSCH | CLAYMORE BULLETSHARES 2017 CORP | 21.35 | 21.30 | 21.30 | 6,000 | 0.06 |  | 0.28 | 5 |
| BSQ | MARKET LINKED STEP U | 9.400 | 9.400 | 9.400 | 1,000 | 0.200 |  | 2.08 | 4 |
| BSV | Vanguard Bond Index Funds | 81.46 | 81.36 | 81.45 | 397,900 | 0.07 |  | 0.09 | 5 |
| BTC | Community Bankers Trust Corporation. | 1.250 | 1.190 | 1.190 | 5,000 | 0.060 |  | 4.80 | 4 |
| BTC.U | Community Bankers Trust Corporation. | 1.690 | 1.690 | 1.690 | 100 | 0.100 |  | 5.59 | 3 |
| BTC.W | Community Bankers Trust Corporation. | 0.0200 | 0.0200 | 0.0200 | 900 | 0.0000 |  | 0.00 | 4 |
| BTI | British American Tobacco Industries | 71.17 | 69.89 | 71.17 | 65,400 | 0.62 |  | 0.88 | 6 |
| BTI.W | British American Tobacco Plc [W] | 2.500 | 2.500 | 2.500 | 100 | 0.100 |  | 4.17 | 3 |
| BTIM | BIOTIME INC | 4.590 | 4.380 | 4.490 | 161,200 | 0.080 |  | 1.81 | 4 |
| BTN | Ballantyne of Omaha Inc. | 8.280 | 7.980 | 8.150 | 62,100 | 0.050 |  | 0.62 | 5 |
| BTQ | MORGAN STANLEY | 13.95 | 13.95 | 13.95 | 300 | 0.08 |  | 0.58 | 6 |
| BUW | CITIGROUP INC | 12.90 | 12.90 | 12.90 | 1,000 | 0.02 |  | 0.15 | 6 |
| BVL | ELEMENTS BG LG ETN | 10.09 | 10.09 | 10.09 | 800 | 0.14 |  | 1.41 | 5 |
| BVT | ELEMENTS BG TLT ETN | 10.60 | 10.60 | 10.60 | 7,000 | 0.37 |  | 3.62 | 5 |
| BVX | Bovie Medical Corporation | 2.150 | 2.100 | 2.130 | 17,800 | 0.010 |  | 0.47 | 4 |
| BWL.A | Bowl America Inc. | 14.30 | 13.37 | 14.30 | 4,000 | 1.33 |  | 10.25 | 7 |
| BWN | MORGAN STANLEY | 6.760 | 6.750 | 6.750 | 1,000 | 0.000 |  | 0.00 | 4 |
| BWR | Merrill Lynch & Co. Inc. | 6.560 | 6.480 | 6.560 | 5,400 | 0.070 |  | 1.08 | 6 |
| BWV | Barclays Bank PLC | 44.53 | 44.51 | 44.51 | 200 | 0.14 |  | 0.32 | 6 |
| BWX | SPDR Series Trust | 57.99 | 57.58 | 57.93 | 327,900 | 0.10 |  | 0.17 | 7 |
| BWZ | SPDR BARCLAY TSY BD | 35.40 | 35.29 | 35.37 | 7,200 | 0.07 |  | 0.20 | 6 |
| BXDB | - YAHOO! FINANCE | 100.5 | 100.2 | 100.2 | 6,000 | 1.0 |  | 0.95 | 6 |
| BXDC | - YAHOO! FINANCE | 67.59 | 66.85 | 66.85 | 15,900 | 1.15 |  | 1.69 | 5 |
| BXDD | - YAHOO! FINANCE | 50.94 | 50.00 | 50.00 | 11,400 | 1.40 |  | 2.72 | 5 |
| BXU | Merrill Lynch & Co. Inc. | 5.990 | 5.990 | 5.990 | 1,600 | 0.040 |  | 0.67 | 5 |
| BXUB | - YAHOO! FINANCE | 48.61 | 47.73 | 48.61 | 8,900 | 1.74 |  | 3.71 | 5 |
| BXUC | - YAHOO! FINANCE | 98.43 | 97.16 | 98.43 | 45,900 | 1.95 |  | 2.02 | 5 |
| BZC | Breeze-Eastern Corporation | 6.460 | 6.460 | 6.460 | 100 | 0.070 |  | 1.10 | 5 |
| BZF | WISDOMTREE DREYFUS | 28.06 | 27.88 | 28.06 | 32,300 | 0.19 |  | 0.68 | 7 |
| BZM | BlackRock Maryland Municipal Bond Trust | 16.24 | 15.90 | 16.02 | 4,000 | 0.29 |  | 1.78 | 7 |
| BZQ | PROSHARES | 20.55 | 20.25 | 20.25 | 49,500 | 0.16 |  | 0.78 | 4 |