| Code | Name | High | Low | Close | Volume | Change | |
| SA | Seabridge Gold Inc. | 29.82 | 29.03 | 29.54 | 192,100 | 0.44 |  | 1.51 | 7 |
| SAA | ProShares Trust | 30.83 | 29.84 | 30.67 | 41,800 | 0.64 |  | 2.13 | 6 |
| SAJ | ACCELERATD RTN SP500 | 12.40 | 12.40 | 12.40 | 2,600 | 0.00 |  | 0.00 | 6 |
| SAL | Salisbury Bancorp Inc. | 23.89 | 23.87 | 23.87 | 300 | 0.22 |  | 0.93 | 7 |
| SBA | Structured Product Morgan Stanely | 11.15 | 11.15 | 11.15 | 1,600 | 0.05 |  | 0.45 | 5 |
| SBB | ProShares Trust | 36.61 | 36.04 | 36.10 | 51,400 | 0.40 |  | 1.10 | 5 |
| SBF | MORGAN STANLEY | 9.960 | 9.960 | 9.960 | 1,000 | 0.050 |  | 0.50 | 4 |
| SBI | Western Asset Intermediate Muni Fund Inc | 10.030 | 9.800 | 9.880 | 32,100 | 0.000 |  | 0.00 | 7 |
| SBK | Morgan Stanley | 12.69 | 12.69 | 12.69 | 5,000 | 0.09 |  | 0.71 | 6 |
| SBM | Structured Product Morgan Stanley | 49.67 | 49.03 | 49.06 | 13,800 | 0.53 |  | 1.07 | 5 |
| SBND | Powershares Db 3X Short 25 Year | 19.96 | 18.80 | 19.88 | 800 | 0.60 |  | 3.11 | 5 |
| SCB | Community Bankshares Inc. | 12.76 | 12.76 | 12.76 | 200 | 0.04 |  | 0.31 | 6 |
| SCC | ProShares Trust | 32.07 | 30.98 | 31.07 | 36,600 | 1.18 |  | 3.66 | 5 |
| SCE-B | Southern California Edison Company | 19.15 | 18.27 | 19.15 | 2,100 | 0.25 |  | 1.32 | 7 |
| SCE-C | Southern California Edison Company | 19.60 | 19.60 | 19.60 | 1,700 | 0.00 |  | 0.00 | 8 |
| SCE-D | Southern California Edison Company | 20.50 | 20.11 | 20.25 | 600 | 0.00 |  | 0.00 | 6 |
| SCE-E | Southern California Edison Company | 21.71 | 21.57 | 21.57 | 1,400 | 0.13 |  | 0.60 | 7 |
| SCHA | - YAHOO! FINANCE | 27.83 | 27.37 | 27.80 | 137,600 | 0.39 |  | 1.42 | 5 |
| SCHB | - YAHOO! FINANCE | 26.13 | 25.88 | 26.11 | 141,600 | 0.26 |  | 1.01 | 5 |
| SCHC | SCHWAB | 24.43 | 24.25 | 24.43 | 14,500 | 0.18 |  | 0.74 | 6 |
| SCHE | SCHWAB | 25.20 | 25.01 | 25.20 | 50,800 | 0.15 |  | 0.60 | 6 |
| SCHF | - YAHOO! FINANCE | 24.78 | 24.57 | 24.77 | 66,800 | 0.14 |  | 0.57 | 6 |
| SCHG | CHARLES SCHWAB | 25.27 | 24.97 | 25.26 | 63,500 | 0.30 |  | 1.20 | 5 |
| SCHO | Schwab Short-Term U.S. Treasury | 50.07 | 50.07 | 50.07 | 8,000 | 0.00 |  | 0.00 | 7 |
| SCHP | Schwab U.S. Tips Etf | 50.54 | 50.40 | 50.48 | 12,300 | 0.09 |  | 0.18 | 7 |
| SCHR | Schwab Intermediate-Term U.S. T | 50.60 | 50.55 | 50.55 | 2,500 | 0.08 |  | 0.16 | 7 |
| SCHV | CHARLES SCHWAB | 25.23 | 25.05 | 25.22 | 34,200 | 0.17 |  | 0.68 | 5 |
| SCHX | - YAHOO! FINANCE | 25.95 | 25.72 | 25.95 | 183,200 | 0.24 |  | 0.93 | 5 |
| SCIF | MV India Small-Cap ETF | 19.92 | 19.71 | 19.91 | 7,600 | 0.12 |  | 0.61 | 5 |
| SCIN | EGA EMERGING GLOBAL DOW | 21.84 | 21.65 | 21.84 | 12,700 | 0.12 |  | 0.55 | 6 |
| SCJ | ISHARES MSCI JPN SC | 41.14 | 40.80 | 41.14 | 7,700 | 0.21 |  | 0.51 | 7 |
| SCO | PROSHARES ULTRASHORT DJ-AIG CRU | 15.51 | 14.80 | 14.86 | 1,218,400 | 0.32 |  | 2.11 | 5 |
| SCPB | SPDR BARCLAYS | 30.34 | 30.26 | 30.26 | 78,000 | 0.05 |  | 0.16 | 5 |
| SCT | BAC TRGT S&P500 14 | 11.43 | 11.37 | 11.43 | 14,200 | 0.03 |  | 0.26 | 6 |
| SCZ | ISHARES MSCI EAFE SM | 35.76 | 35.47 | 35.74 | 118,600 | 0.26 |  | 0.73 | 5 |
| SDA | BANK OF AMERICA CORPORATION MAR | 11.060 | 9.700 | 9.700 | 10,100 | 0.000 |  | 0.00 | 5 |
| SDD | ProShares Trust | 22.21 | 21.50 | 21.61 | 59,000 | 0.47 |  | 2.13 | 4 |
| SDE | BANK OF AMERICA | 10.41 | 10.24 | 10.29 | 23,900 | 0.40 |  | 3.74 | 8 |
| SDK | ProShares Trust | 22.11 | 21.71 | 21.74 | 2,500 | 0.72 |  | 3.21 | 4 |
| SDM | MORGAN STANLEY | 10.41 | 10.24 | 10.41 | 300 | 0.00 |  | 0.00 | 6 |
| SDO-A | San Diego Gas & Electric Company | 20.55 | 20.00 | 20.26 | 1,100 | 0.49 |  | 2.36 | 6 |
| SDO-B | San Diego Gas & Electric Company | 17.45 | 16.76 | 17.45 | 1,100 | 0.01 |  | 0.06 | 6 |
| SDO-C | San Diego Gas & Electric Company | 17.00 | 17.00 | 17.00 | 100 | 0.11 |  | 0.65 | 7 |
| SDO-H | San Diego Gas & Electric Company | 28.51 | 28.51 | 28.51 | 300 | 0.00 |  | 0.00 | 5 |
| SDOW | PROSHRARES ULTRAPRO SHRT DOW30 | 63.93 | 62.70 | 62.70 | 67,000 | 0.98 |  | 1.54 | 5 |
| SDP | ProShares Trust | 17.97 | 17.80 | 17.80 | 1,100 | 0.07 |  | 0.39 | 4 |
| SDS | ProShares Trust | 33.28 | 32.67 | 32.67 | 26,055,100 | 0.62 |  | 1.86 | 5 |
| SDY | SPDR Series Trust | 48.02 | 47.65 | 47.98 | 1,382,700 | 0.32 |  | 0.67 | 6 |
| SEA | Star Maritime Acquistion Corp | 26.78 | 26.58 | 26.77 | 28,600 | 0.21 |  | 0.79 | 5 |
| SEB | Seaboard Corporation | 1,680 | 1,610 | 1,670 | 1,200 | 52 |  | 3.21 | 6 |
| SEF | ProShares Trust | 42.57 | 42.06 | 42.08 | 66,700 | 0.41 |  | 0.96 | 5 |
| SFA | MERRILL LYNCH | 9.800 | 9.800 | 9.800 | 300 | 0.240 |  | 2.51 | 5 |
| SFH | Citigroup Inc. | 9.930 | 9.930 | 9.930 | 5,000 | 0.060 |  | 0.61 | 6 |
| SFK | ProShares Trust | 33.94 | 33.80 | 33.85 | 2,300 | 0.48 |  | 1.40 | 6 |
| SGA | Saga Communications, Inc. | 18.50 | 18.12 | 18.50 | 1,200 | 0.11 |  | 0.59 | 4 |
| SGB | Southwest Georgia Financial Corporation | 9.200 | 9.000 | 9.200 | 600 | 0.150 |  | 1.60 | 4 |
| SGG | IPATH DOW JONES-AIG SUGAR TOTAL | 58.40 | 56.77 | 57.70 | 38,700 | 0.87 |  | 1.53 | 7 |
| SGN | Signalife Inc. | 11.86 | 11.86 | 11.86 | 1,700 | 0.27 |  | 2.33 | 6 |
| SGOL | ETFS GOLD TRUST | 124.8 | 124.3 | 124.7 | 93,700 | 0.6 |  | 0.48 | 6 |
| SGS | STREAM GLOBAL | 4.000 | 3.810 | 3.840 | 2,200 | 0.010 |  | 0.26 | 5 |
| SGS.U | STREAM GLBL SVC UT | 4.450 | 4.450 | 4.450 | 100 | 0.230 |  | 4.91 | 4 |
| SGS.W | STREAM GLOBAL WTS- YAHOO! FINANC | 0.1800 | 0.1500 | 0.1800 | 2,900 | 0.0000 |  | 0.00 | 4 |
| SH | ProShares Trust | 51.80 | 51.32 | 51.34 | 3,340,200 | 0.49 |  | 0.95 | 5 |
| SHK | BANK OF AMERICA | 1.800 | 1.650 | 1.800 | 11,700 | 0.000 |  | 0.00 | 3 |
| SHM | SPDR Series Trust | 24.39 | 24.32 | 24.35 | 293,500 | 0.03 |  | 0.12 | 5 |
| SHN | BANK OF AMERICA | 9.920 | 9.870 | 9.920 | 5,500 | 0.070 |  | 0.71 | 5 |
| SHV | ISHARES LEHMAN SHORT | 110.2 | 110.2 | 110.2 | 165,700 | 0.0 |  | 0.00 | 5 |
| SHY | Ishares Lehman 1-3 Year Treasury Bond | 84.24 | 84.19 | 84.20 | 1,251,300 | 0.02 |  | 0.02 | 6 |
| SHZ | China Shen Zhou Mining & Resources Inc. | 1.090 | 1.050 | 1.090 | 5,600 | 0.010 |  | 0.93 | 6 |
| SIF | SIFCO Industries Inc. | 10.25 | 10.24 | 10.25 | 200 | 0.00 |  | 0.00 | 6 |
| SIHI | SINOHUB INC | 2.160 | 2.050 | 2.050 | 74,200 | 0.000 |  | 0.00 | 4 |
| SIJ | ProShares Trust | 20.13 | 19.56 | 19.61 | 47,900 | 0.60 |  | 2.97 | 6 |
| SIL | Apex Silver Mines Limited | 16.42 | 16.15 | 16.41 | 231,200 | 0.21 |  | 1.30 | 8 |
| SIM | Grupo Simec S.A. de C.V. | 7.200 | 7.060 | 7.070 | 36,200 | 0.160 |  | 2.21 | 5 |
| SIVR | ETFS SILVER TRUST | 19.64 | 19.45 | 19.64 | 194,700 | 0.31 |  | 1.60 | 7 |
| SJF | ProShares Trust | 46.85 | 46.24 | 46.24 | 1,500 | 1.07 |  | 2.26 | 5 |
| SJH | ProShares Trust | 21.94 | 21.33 | 21.37 | 40,400 | 0.47 |  | 2.15 | 5 |
| SJL | ProShares Trust | 21.05 | 20.65 | 20.65 | 4,200 | 0.44 |  | 2.09 | 5 |
| SJP | Citigroup Inc. | 11.41 | 11.39 | 11.41 | 600 | 0.04 |  | 0.35 | 6 |
| SJV | BANK OF AMERICA CORP | 9.570 | 9.400 | 9.540 | 17,800 | 0.020 |  | 0.21 | 5 |
| SKF | ProShares Trust | 21.36 | 20.86 | 20.89 | 5,829,600 | 0.36 |  | 1.69 | 5 |
| SKK | ProShares Trust | 16.86 | 16.22 | 16.25 | 46,800 | 0.54 |  | 3.22 | 5 |
| SKL | Citigroup Inc. | 10.32 | 10.20 | 10.25 | 67,200 | 0.00 |  | 0.00 | 6 |
| SKN | Citigroup Global Funding | 10.30 | 10.30 | 10.30 | 5,000 | 0.33 |  | 3.31 | 5 |
| SKOR | IQ SOUTH KOREA SMALL CAP ETF | 24.65 | 24.60 | 24.62 | 1,600 | 0.03 |  | 0.12 | 6 |
| SLI | SL Industries Inc. | 12.74 | 12.61 | 12.74 | 1,200 | 0.06 |  | 0.47 | 7 |
| SLV | iShares Silver Trust | 19.29 | 19.09 | 19.28 | 7,828,000 | 0.32 |  | 1.69 | 7 |
| SLX | Market Vectors ETF Trust | 60.30 | 59.30 | 60.22 | 137,500 | 0.33 |  | 0.55 | 5 |
| SMB | Market Vectors ETF Trust | 17.74 | 17.72 | 17.74 | 19,400 | 0.00 |  | 0.00 | 6 |
| SMC | Central Sun Mining Inc | 11.72 | 11.72 | 11.72 | 1,600 | 0.00 |  | 0.00 | 6 |
| SMDD | PROSHARES ULTRAPRO SHORT MC400 | 52.74 | 50.35 | 50.50 | 16,600 | 2.18 |  | 4.14 | 5 |
| SMH | Merrill Lynch Semiconductor HOLDRS | 25.50 | 25.01 | 25.46 | 8,404,600 | 0.45 |  | 1.80 | 4 |
| SMK | Citigroup Funding Inc. | 21.84 | 21.28 | 21.49 | 14,500 | 0.33 |  | 1.51 | 5 |
| SMMU | PIMCO SHORT TERM MNI | 50.61 | 50.60 | 50.60 | 1,100 | 0.01 |  | 0.02 | 6 |
| SMN | ProShares Trust | 33.61 | 32.55 | 32.60 | 825,600 | 0.69 |  | 2.07 | 4 |
| SMU | Citigroup Inc. | 9.670 | 9.670 | 9.670 | 200 | 0.170 |  | 1.73 | 5 |
| SMY | Webs Malaysia Shrs Outstd | 8.820 | 8.820 | 8.820 | 4,500 | 0.010 |  | 0.11 | 6 |
| SNK | Bank Of America Corporation Spx | 10.15 | 10.05 | 10.05 | 500 | 0.25 |  | 2.55 | 5 |
| SNT | Senesco Technologies Inc | 0.3000 | 0.2800 | 0.2900 | 101,500 | 0.0100 |  | 3.57 | 5 |
| SNZ | MORGAN STANLEY | 11.83 | 11.48 | 11.83 | 400 | 0.06 |  | 0.51 | 6 |
| SOG | Citigroup Inc. | 10.33 | 10.33 | 10.33 | 4,800 | 0.45 |  | 4.17 | 5 |
| SOQ | SONDE RESOURCES CORP | 3.060 | 2.950 | 2.980 | 46,300 | 0.050 |  | 1.65 | 6 |
| SOS | Storage Computer Corporation | 10.74 | 9.75 | 10.74 | 1,600 | 10.51 |  | 4569.57 | 5 |
| SOXL | DIREXION DAILY SEMCONDUCTOR BUL | 25.19 | 23.54 | 25.19 | 538,500 | 1.57 |  | 6.65 | 4 |
| SOXS | DIREXION DAILY SEMICONDUCTOR BE | 39.89 | 37.29 | 37.36 | 88,300 | 2.53 |  | 6.34 | 6 |
| SPC | BANK OF AMERICA | 11.34 | 11.30 | 11.30 | 8,000 | 0.04 |  | 0.36 | 5 |
| SPGH | Ubs | 27.55 | 27.55 | 27.55 | 100 | 0.05 |  | 0.18 | 5 |
| SPO | Citigroup Inc. | 11.26 | 11.21 | 11.26 | 2,400 | 0.06 |  | 0.54 | 6 |
| SPXU | PROSHARES | 32.37 | 31.48 | 31.50 | 7,943,600 | 0.90 |  | 2.78 | 5 |
| SPY | SPDR Trust Series I | 109.5 | 108.5 | 109.5 | 156,112,100 | 1.0 |  | 0.93 | 5 |
| SRO | Scudder RREEF Real Estate Fund II Inc. | 1.300 | 1.290 | 1.290 | 77,000 | 0.000 |  | 0.00 | 6 |
| SRQ | Scudder RREEF Real Estate Fund Inc. | 4.480 | 4.470 | 4.470 | 57,100 | 0.000 |  | 0.00 | 7 |
| SRS | ProShares Trust | 22.42 | 21.73 | 21.76 | 2,528,400 | 0.59 |  | 2.64 | 4 |
| SRTY | PROSHARES ULTRAPRO SHT RUS2000 | 50.66 | 48.05 | 48.41 | 203,800 | 1.67 |  | 3.33 | 5 |
| SSE | Southern Connecticut Bancorp Inc | 6.030 | 5.970 | 5.980 | 3,400 | 0.020 |  | 0.33 | 6 |
| SSG | ProShares Trust | 19.34 | 18.74 | 18.75 | 173,200 | 0.67 |  | 3.45 | 7 |
| SSN | Samson Oil & Gas | 1.270 | 1.240 | 1.270 | 466,000 | 0.040 |  | 3.25 | 6 |
| SSO | ProShares Trust | 36.00 | 35.36 | 36.00 | 12,520,600 | 0.65 |  | 1.84 | 5 |
| SSY | SunLink Health Systems Inc. | 1.850 | 1.850 | 1.850 | 500 | 0.100 |  | 5.71 | 4 |
| STH | Claymore Exchange-Traded Fund Trust | 14.69 | 14.62 | 14.62 | 9,300 | 0.37 |  | 2.47 | 5 |
| STPP | iPath US Treasury Steepener ETN | 49.14 | 49.14 | 49.14 | 100 | 0.43 |  | 0.88 | 6 |
| STPZ | PIMCO 1-5 | 51.85 | 51.81 | 51.84 | 45,500 | 0.03 |  | 0.06 | 5 |
| STS | Supreme Industries Inc. | 2.300 | 2.200 | 2.300 | 700 | 0.020 |  | 0.86 | 5 |
| SUB | ISHARES | 106.3 | 106.1 | 106.2 | 11,600 | 0.0 |  | 0.00 | 6 |
| SUF | Sulphco Inc. | 0.4600 | 0.4200 | 0.4300 | 392,300 | 0.0100 |  | 2.27 | 6 |
| SVT | Servotronics Inc. | 8.620 | 8.620 | 8.620 | 100 | 0.170 |  | 2.01 | 4 |
| SVW | LEVERAGED IDX RN SP5 | 12.16 | 12.12 | 12.16 | 1,700 | 0.26 |  | 2.18 | 5 |
| SWH | Merrill Lynch Software HOLDRS | 39.29 | 39.13 | 39.29 | 1,300 | 0.24 |  | 0.61 | 6 |
| SXU | Merrill Lynch & Co. Inc. | 9.640 | 9.640 | 9.640 | 5,900 | 0.010 |  | 0.10 | 6 |
| SYO | BANK OF AMERICA | 9.550 | 9.540 | 9.540 | 6,300 | 0.220 |  | 2.36 | 5 |
| SZE | ELEMENTS SWISS FRANC | 12.45 | 12.39 | 12.45 | 14,000 | 0.35 |  | 2.89 | 6 |
| SZF | Citigroup Inc. | 12.97 | 12.97 | 12.97 | 1,400 | 0.00 |  | 0.00 | 6 |
| SZK | ProShares Trust | 36.11 | 35.86 | 35.86 | 4,000 | 0.46 |  | 1.27 | 6 |
| SZL | Merrill Lynch & Co. Inc. | 9.200 | 9.200 | 9.200 | 100 | 0.020 |  | 0.22 | 7 |
| SZO | POWERSHARES DB CRUDE | 53.52 | 53.12 | 53.12 | 300 | 0.16 |  | 0.30 | 5 |
| SZR | WISDOMTREE DREYFUS | 29.79 | 29.75 | 29.79 | 1,400 | 0.32 |  | 1.09 | 5 |
| SZX | Merrill Lynch & Co. Inc. | 6.250 | 5.760 | 5.800 | 1,100 | 0.990 |  | 14.58 | 4 |