| symbol | price | volume | 1st Day |
5th Day |
30th Day |
1st Day% |
5th Day% |
30th Day% |
company | Industry |
|
| MS | 38.08 | 17941340 | 35.75 | 33.16 | 44.15 | -6.12 | -12.92 | 15.94 | MILESTONE SCIENTIFIC INC | Medical Instruments & Supplies | |
| ADPI | 12.3 | 44956 | 11.6 | 10.65 | 17.29 | -5.69 | -13.41 | 40.57 | AMER DENTAL PARTNE | Home Health Care | |
| MT | 75.51 | 4253655 | 71.48 | 64.11 | 109.85 | -5.34 | -15.1 | 45.48 | MITTAL STEEL CO NV | Steel & Iron | |
| FNM | 6.01 | 89570312 | 5.76 | 5.72 | 5.8 | -4.16 | -4.83 | -3.49 | FANNIE MAE | Credit Services | |
| FUN | 22.37 | 88226 | 21.56 | 19.61 | 21.09 | -3.62 | -12.34 | -5.72 | CEDAR FAIR LP | General Entertainment | |
| ARKR | 20.76 | 400 | 20.02 | 18.82 | 21.03 | -3.56 | -9.34 | 1.3 | ARK RESTAURANTS CP | Restaurants | |
| PNM | 12.01 | 1280308 | 11.59 | 12.22 | 11.96 | -3.5 | 1.75 | -0.42 | PNM RES INC (HLDG) | Diversified Utilities | |
| SEB | 1450 | 3549 | 1400.38 | 1298.85 | 1617.86 | -3.42 | -10.42 | 11.58 | SEABOARD CP | Meat Products | |
| HUBG | 39.47 | 362937 | 38.14 | 33.73 | 26.55 | -3.37 | -14.54 | -32.73 | HUB GROUP INC A | Air Delivery & Freight Services | |
| SKY | 24.85 | 63350 | 24.04 | 23.32 | 23.19 | -3.26 | -6.16 | -6.68 | SKYLINE CP | Manufactured Housing | |
| CX | 20.65 | 7021422 | 20 | 19.68 | 22.38 | -3.15 | -4.7 | 8.38 | CEMEX SA DE CV A ADS | Cement | |
| NTCT | 13.47 | 237067 | 13.05 | 11.83 | 14.55 | -3.12 | -12.18 | 8.02 | NETSCOUT SYSTEMS I | Business Software & Services | |
| CRESY | 11.25 | 221725 | 10.9 | 10.08 | 9.91 | -3.11 | -10.4 | -11.91 | CRESUD SACIF ADR | Farm Products | |
| BUSE | 14.68 | 113104 | 14.23 | 13.38 | 10.76 | -3.07 | -8.86 | -26.7 | FIRST BUSEY CORP | Regional - Midwest Banks | |
| CYCL | 7.22 | 672846 | 7 | 6.53 | 7.03 | -3.05 | -9.56 | -2.63 | CENTENNIAL COMM CO | Wireless Communications | |
| CPTS | 17.44 | 316209 | 16.92 | 16 | 15.49 | -2.98 | -8.26 | -11.18 | CONCEPTUS INC | Medical Instruments & Supplies | |
| COST | 66.46 | 4898088 | 64.63 | 64.1 | 67.62 | -2.75 | -3.55 | 1.75 | COSTCO WHOLESALE C | Discount, Variety Stores | |
| ACXM | 13.47 | 368589 | 13.12 | 11.85 | 11.01 | -2.6 | -12.03 | -18.26 | ACXIOM CP | Information Technology Services | |
| SPLS | 23.55 | 28383124 | 22.94 | 23.49 | 32.47 | -2.59 | -0.25 | 37.88 | STAPLES INC | Specialty Retail, Other | |
| RSYS | 11.23 | 83147 | 10.94 | 11.11 | 11.18 | -2.58 | -1.07 | -0.45 | RADISYS CP | Computer Peripherals | |
| FCNCA | 146.49 | 8869 | 142.72 | 146.99 | 148.83 | -2.57 | 0.34 | 1.6 | FIRST CITIZENS A | Regional - Mid-Atlantic Banks | |
| REDF | 6.37 | 54916 | 6.21 | 6.18 | 6.28 | -2.51 | -2.98 | -1.41 | Rediff.com India Ltd. | Internet Information Providers | |
| BGC | 52.38 | 1425292 | 51.07 | 44.89 | 41.03 | -2.5 | -14.3 | -21.67 | GEN CABLE CP | Industrial Electrical Equipment | |
| DXYN | 7.95 | 14279 | 7.76 | 7.55 | 8.19 | -2.39 | -5.03 | 3.02 | THE DIXIE GROUP | Textile Industrial | |
| JZV | 19.01 | 3400 | 18.57 | 18.14 | 26.76 | -2.31 | -4.58 | 40.77 | LEHMAN ABS CORPORATION | ||
| ING | 30.62 | 1137899 | 29.93 | 27.63 | 55.49 | -2.25 | -9.76 | 81.22 | ING GROUP NV ADS | Life Insurance | |
| SAFM | 40.24 | 198041 | 39.36 | 38 | 38.93 | -2.19 | -5.57 | -3.26 | SANDERSON FARMS IN | Meat Products | |
| GFED | 14.24 | 400 | 13.93 | 12.46 | 17.3 | -2.18 | -12.5 | 21.49 | GUARANTY FEDERAL BANCSHARES INC | Savings & Loans | |
| MTTX | 10.66 | 5000 | 10.43 | 10.55 | 10.7 | -2.16 | -1.03 | 0.38 | S&P 500 MITTS | ||
| ALE | 42.63 | 362027 | 41.72 | 41.58 | 45.29 | -2.13 | -2.46 | 6.24 | ALLETE INC | Diversified Utilities | |
| FARO | 25.02 | 92690 | 24.49 | 22.51 | 25.12 | -2.12 | -10.03 | 0.4 | FARO TECH INC | Scientific & Technical Instruments | |
| LUB | 7.29 | 117044 | 7.14 | 6.82 | 7.14 | -2.06 | -6.45 | -2.06 | LUBY S INC | Restaurants | |
| CHK | 46.92 | 14552275 | 45.97 | 54.21 | 85.48 | -2.02 | 15.54 | 82.18 | CHESAPEAKE ENERGY CP | Independent Oil & Gas | |
| FORM | 19.59 | 511599 | 19.21 | 20.28 | 32.61 | -1.94 | 3.52 | 66.46 | FORMFACTOR INC | Semiconductor - Broad Line | |
| SRVY | 16.49 | 292677 | 16.17 | 15.54 | 17.07 | -1.94 | -5.76 | 3.52 | GREENFIELD ONLINE | Personal Services | |
| UDR | 24.89 | 1655487 | 24.41 | 24.48 | 25.01 | -1.93 | -1.65 | 0.48 | UNITED DOMIN RLTY TR | REIT - Residential | |
| FTI | 51.18 | 1932684 | 50.21 | 48.85 | 42.79 | -1.9 | -4.55 | -16.39 | FMC TECHNOLOGIES INC | Oil & Gas Equipment & Services | |
| MTRX | 24.25 | 159805 | 23.8 | 22.27 | 25.45 | -1.86 | -8.16 | 4.95 | MATRIX SERVICE CO | Heavy Construction | |
| WBD | 71.87 | 239976 | 70.55 | 72.76 | 85.98 | -1.84 | 1.24 | 19.63 | WIMM BILL DANN ADS | Beverages - Soft Drinks | |
| ITG | 29.49 | 666208 | 28.95 | 28.64 | 30.44 | -1.83 | -2.88 | 3.22 | INVESTMENT TEC NEW | Investment Brokerage - Regional | |
| HVT | 10.97 | 110398 | 10.77 | 10.76 | 10.76 | -1.82 | -1.91 | -1.91 | HAVERTY FURN COS SC | Home Furnishing Stores | |
| MWR | 18.34 | 37360 | 18.01 | 18.49 | 17.9 | -1.8 | 0.82 | -2.4 | MORGAN ST CAP TR III | ||
| BLL | 44.05 | 635415 | 43.26 | 42.78 | 43.43 | -1.79 | -2.88 | -1.41 | BALL CP | Packaging & Containers | |
| PKD | 8.99 | 793937 | 8.83 | 8.4 | 8.35 | -1.78 | -6.56 | -7.12 | PARKER DRILLING CO | Oil & Gas Drilling & Exploration | |
| HP | 52.74 | 2366394 | 51.81 | 52.45 | 56.64 | -1.76 | -0.55 | 7.39 | HELMERICH PAYNE | Oil & Gas Drilling & Exploration | |
| NUTR | 12 | 3000 | 11.79 | 11.78 | 11.99 | -1.75 | -1.83 | -0.08 | NUTRACEUTICAL INTL | Drug Related Products | |
| MKS | 16.05 | 3076 | 15.77 | 16.04 | 16.11 | -1.74 | -0.06 | 0.37 | MSDW SATURNS CL A | ||
| AMEN | 8.74 | 3396 | 8.6 | 8.92 | 8.63 | -1.6 | 2.06 | -1.26 | AMEN PROPERTIES INC | Internet Software & Services | |
| DTLK | 5.69 | 39554 | 5.6 | 5.26 | 3.27 | -1.58 | -7.56 | -42.53 | DATALINK CORP | Business Software & Services | |
| CRMT | 19.73 | 178903 | 19.42 | 19.49 | 21.37 | -1.57 | -1.22 | 8.31 | AMERICA'S CAR-MART | Auto Dealerships | |
| HSC | 53 | 571474 | 52.18 | 50.55 | 54.44 | -1.55 | -4.62 | 2.72 | HARSCO CP | Conglomerates | |
| VLTR | 14.22 | 787357 | 14 | 13.45 | 11.59 | -1.55 | -5.41 | -18.5 | VOLTERRA SEMICONDUCT | Semiconductor - Integrated Circuits | |
| FLDR | 7.15 | 58994 | 7.04 | 6.78 | 6.25 | -1.54 | -5.17 | -12.59 | FLANDERS CORP | Diversified Machinery | |
| ALG | 19.63 | 8985 | 19.33 | 18.84 | 21.03 | -1.53 | -4.02 | 7.13 | ALAMO GP INC | Farm & Construction Machinery | |
| FFIV | 33.49 | 2229732 | 32.98 | 30 | 24.85 | -1.52 | -10.42 | -25.8 | F5 NETWORKS INC | Internet Software & Services | |
| CTC | 5.32 | 1135119 | 5.24 | 4.91 | 7.21 | -1.5 | -7.71 | 35.53 | COMPANIA DE TELECOMM | Telecom Services - Foreign | |
| FMC | 73.42 | 466275 | 72.32 | 69.97 | 75.11 | -1.5 | -4.7 | 2.3 | F M C CP | Chemicals - Major Diversified | |
| AWC | 16.09 | 162622 | 15.85 | 16.02 | 18.34 | -1.49 | -0.44 | 13.98 | ALUMINA LTD ADS | Synthetics | |
| NOV | 69.91 | 6112727 | 68.88 | 70.28 | 112.36 | -1.47 | 0.53 | 60.72 | NATL OILWELL VARCO | Industrial Equipment Wholesale | |
| SUI | 19.09 | 191636 | 18.81 | 18.85 | 19.09 | -1.47 | -1.26 | 0 | SUN COMMUNITIES INC | REIT - Residential | |
| GGG | 39.05 | 452688 | 38.48 | 36.29 | 37.84 | -1.46 | -7.07 | -3.1 | GRACO INC | Diversified Machinery | |
| AA | 31.11 | 9185814 | 30.66 | 29.81 | 45.53 | -1.45 | -4.18 | 46.35 | ALCOA INC | Aluminum | |
| KRC | 47.87 | 545668 | 47.18 | 47.4 | 48.54 | -1.44 | -0.98 | 1.4 | KILROY REALTY CP | REIT - Diversified | |
| XRTX | 13.86 | 192332 | 13.66 | 13.25 | 13.45 | -1.44 | -4.4 | -2.96 | XYRATEX LTD. | Data Storage Devices | |
| GABC | 12.09 | 3226 | 11.92 | 11.94 | 12.25 | -1.41 | -1.24 | 1.32 | GERMAN AMER BANCOR | Regional - Midwest Banks | |
| NSYS | 8.61 | 17030 | 8.49 | 9.68 | 17.22 | -1.39 | 12.43 | 100 | NORTECH SYSTEMS INC | Diversified Electronics | |
| AIRM | 31.02 | 201734 | 30.59 | 25.93 | 26.31 | -1.39 | -16.41 | -15.18 | AIR METHODS CORP | Air Services, Other | |
| BOH | 52.64 | 809148 | 51.92 | 52.3 | 52.86 | -1.37 | -0.65 | 0.42 | BANK OF HAWAII CP | Regional - Pacific Banks | |
| ATAC | 25.08 | 93792 | 24.74 | 23.89 | 24.35 | -1.36 | -4.74 | -2.91 | AFTERMARKET TECH | Auto Parts | |
| LTC | 27.6 | 267713 | 27.23 | 26.48 | 27.89 | -1.34 | -4.06 | 1.05 | L T C PROP INC | REIT - Healthcare Facilities | |
| DDT | 14.31 | 6986 | 14.12 | 13.93 | 14.44 | -1.33 | -2.66 | 0.91 | DILLARDS CAP 7.5 | ||
| TDK | 57.93 | 16274 | 57.16 | 56.81 | 64.84 | -1.33 | -1.93 | 11.93 | T D K CP | Diversified Electronics | |
| HAFC | 5.32 | 373045 | 5.25 | 4.83 | 5.32 | -1.32 | -9.21 | 0 | HANMI FINANCIAL CO | Regional - Pacific Banks | |
| ISSC | 6.17 | 535281 | 6.09 | 5.88 | 6.33 | -1.3 | -4.7 | 2.59 | INNOVATIVE SOL&SUP | Business Software & Services | |
| FDG | 87.23 | 1816920 | 86.1 | 81.51 | 102.69 | -1.3 | -6.56 | 17.72 | FORDING CDN COAL | Industrial Metals & Minerals | |
| TNL | 15.43 | 181182 | 15.23 | 15 | 14.22 | -1.3 | -2.79 | -7.84 | TECHNITROL INC | Diversified Electronics | |
| TTWO | 23.07 | 2496376 | 22.77 | 21.74 | 23.15 | -1.3 | -5.77 | 0.35 | TAKE-TWO INTERACTI | Technical & System Software | |
| PXD | 59.46 | 1351579 | 58.69 | 57.25 | 77.82 | -1.29 | -3.72 | 30.88 | PIONEER NATURAL RES | Independent Oil & Gas | |
| ANL | 22.53 | 25378 | 22.24 | 22.28 | 22.21 | -1.29 | -1.11 | -1.42 | AMER LAND LEASE | REIT - Residential | |
| NCS | 36.68 | 533097 | 36.23 | 35.74 | 72.08 | -1.23 | -2.56 | 96.51 | NCI BLDG SYS INC | General Building Materials | |
| MCN | 9.9 | 79668 | 9.78 | 9.62 | 10.24 | -1.21 | -2.83 | 3.43 | Madison/Claymore Covered Call Fund | ||
| CEDC | 64.55 | 674880 | 63.77 | 63.78 | 63.37 | -1.21 | -1.19 | -1.83 | CENTRAL EURO DIS | Wholesale, Other | |
| IRL | 14.12 | 11849 | 13.95 | 13.59 | 14.5 | -1.2 | -3.75 | 2.69 | THE NEW IRELAND FD | 427 | |
| AHPI | 6.68 | 5503 | 6.6 | 6.47 | 6.95 | -1.2 | -3.14 | 4.04 | ALLIED HE | Medical Appliances & Equipment | |
| NTY | 34.87 | 437350 | 34.45 | 32.41 | 29.11 | -1.2 | -7.05 | -16.52 | N B T Y INC | Drug Related Products | |
| UTI | 16.76 | 178183 | 16.56 | 16.31 | 15.16 | -1.19 | -2.68 | -9.55 | UNIVERSAL TECH INST | Education & Training Services | |
| ITMN | 18.54 | 492610 | 18.32 | 17.29 | 14.32 | -1.19 | -6.74 | -22.76 | INTERMUNE INC | Drug Manufacturers - Other | |
| DHIL | 86.36 | 2894 | 85.34 | 80.9 | 98.36 | -1.18 | -6.32 | 13.9 | DIAMOND HILL INVESTMENT GROUP | Investment Brokerage - Regional | |
| TNP | 34.12 | 99437 | 33.72 | 34.18 | 40.36 | -1.17 | 0.18 | 18.29 | TSAKOS ENERGY NAVIG | Shipping | |
| APFC | 16.24 | 4308 | 16.05 | 16.21 | 15.97 | -1.17 | -0.18 | -1.66 | AMERICAN PACIFIC CORP | Synthetics | |
| RYN | 43.18 | 988888 | 42.68 | 41.24 | 38.51 | -1.16 | -4.49 | -10.82 | RAYONIER INC REIT | Property Management | |
| BTI | 69.35 | 106705 | 68.55 | 67.31 | 67.05 | -1.15 | -2.94 | -3.32 | BRITISH AMER TOB ADR | Cigarettes | |
| OXM | 23.47 | 189133 | 23.2 | 20.76 | 22.68 | -1.15 | -11.55 | -3.37 | OXFORD INDS | Textile - Apparel Clothing | |
| CJR | 17.42 | 23523 | 17.22 | 16.94 | 17.58 | -1.15 | -2.76 | 0.92 | CORUS ENTERTAINMT B | Broadcasting - Radio | |
| ALNC | 24.55 | 1000 | 24.27 | 24.73 | 24.66 | -1.14 | 0.73 | 0.45 | ALLIANCE FINL CP | Regional - Northeast Banks | |
| PSD | 28 | 132479 | 27.69 | 27.08 | 28.31 | -1.11 | -3.29 | 1.11 | PUGET ENERGY HOLDING | Electric Utilities | |
| SEAC | 8.12 | 109199 | 8.03 | 7.92 | 8.03 | -1.11 | -2.46 | -1.11 | SEA CHANGE INTL IN | Processing Systems & Products | |
| OME | 12.79 | 304737 | 12.65 | 11.91 | 9.7 | -1.09 | -6.88 | -24.16 | OMEGA PROTEIN CP | Business Services | |
| PBI | 33.93 | 1329969 | 33.56 | 33.61 | 34.42 | -1.09 | -0.94 | 1.44 | PITNEY BOWES INC | Business Equipment | |
| BELFA | 29.04 | 600 | 28.73 | 28.81 | 28.88 | -1.07 | -0.79 | -0.55 | BEL FUSE CL A |