| Ticker |
Company name | Open | High | Low | Close |
Price % |
Volume |
| ZOLT |
Zoltek Companies, Inc. | 12.500 | 14.090 | 12.420 | 13.110 | 38.44 |
4528119 |
| PWER |
Power-One, Inc. | 4.590 | 5.410 | 4.500 | 5.280 | 16.81 |
10098817 |
| CTCT |
Constant Contact, Inc. | 26.980 | 32.180 | 26.980 | 30.220 | 16.23 |
3714173 |
| SEH |
Spartech Corporation | 5.950 | 6.720 | 5.930 | 6.700 | 15.92 |
390501 |
| SIMG |
Silicon Image, Inc. | 5.450 | 6.080 | 5.420 | 5.860 | 14.9 |
5553987 |
| JIVE |
Jive Software, Inc. | 15.390 | 17.640 | 15.100 | 17.090 | 14.78 |
1426729 |
| INFN |
Infinera Corporation | 8.240 | 8.900 | 8.130 | 8.380 | 14.64 |
5148992 |
| XXIA |
Ixia | 13.220 | 14.590 | 13.150 | 14.550 | 14.21 |
898365 |
| GNW |
Genworth Financial Inc | 8.830 | 9.610 | 8.750 | 9.170 | 14.05 |
29104852 |
| OCZ |
OCZ Technology Group Inc | 8.380 | 9.540 | 8.180 | 9.350 | 14.02 |
5420018 |
| VELT |
Velti plc | 9.070 | 10.382 | 9.070 | 10.250 | 13.64 |
1011404 |
| MTOR |
Meritor, Inc. | 6.760 | 7.600 | 6.750 | 7.490 | 13.48 |
4142771 |
| CLVS |
Clovis Oncology, Inc. | 21.390 | 24.070 | 21.390 | 23.810 | 13.38 |
103988 |
| FCE-A |
Forest City Enterprises Inc | 13.490 | 15.030 | 13.410 | 14.910 | 13.04 |
2861774 |
| KBH |
KB Home | 9.880 | 11.055 | 9.880 | 10.810 | 12.72 |
12549681 |
| SNE |
Sony Corp Ord | 18.810 | 19.320 | 18.790 | 19.210 | 12.4 |
4454429 |
| AMSC |
American Superconductor Corporation | 5.290 | 5.990 | 5.231 | 5.780 | 12.02 |
2123626 |
| ACIW |
ACI Worldwide, Inc. | 33.370 | 35.500 | 32.410 | 35.110 | 11.5 |
1050282 |
| ACAT |
Arctic Cat Inc. | 30.990 | 34.750 | 30.940 | 34.230 | 11.17 |
431719 |
| MTL |
Mechel Steel Group OAO | 11.480 | 12.370 | 11.450 | 12.370 | 11.14 |
4781988 |
| BSFT |
BroadSoft, Inc. | 29.350 | 32.620 | 29.020 | 32.450 | 10.94 |
1511073 |
| GILD |
Gilead Sciences, Inc. | 53.420 | 54.900 | 53.000 | 54.695 | 10.92 |
37671504 |
| MDC |
M.D.C. Holdings, Inc. | 23.020 | 25.130 | 23.020 | 24.780 | 10.63 |
2477354 |
| GSVC |
GSV Capital Corp | 18.800 | 20.730 | 18.200 | 20.450 | 10.48 |
1796832 |
| UCBI |
United Community Banks, Inc. | 8.460 | 9.200 | 8.420 | 9.110 | 10.29 |
184690 |
| MGIC |
Magic Software Enterprises Ltd. | 6.230 | 6.840 | 6.210 | 6.840 | 10.14 |
1188312 |
| THC |
Tenet Healthcare Corporation | 5.500 | 6.020 | 5.470 | 5.970 | 9.94 |
22808346 |
| EGAN |
eGain Communications Corporation | 5.180 | 5.830 | 5.100 | 5.610 | 9.78 |
151810 |
| CALX |
Calix, Inc | 8.240 | 8.940 | 8.240 | 8.850 | 9.67 |
348743 |
| HTGC |
Hercules Technology Growth Capital, Inc. | 10.440 | 10.920 | 10.420 | 10.900 | 9.66 |
1995323 |
| SPRD |
Spreadtrum Communications, Inc. | 16.900 | 18.330 | 16.710 | 18.220 | 9.56 |
2122246 |
| RLOC |
ReachLocal, Inc. | 8.380 | 9.080 | 8.340 | 9.060 | 9.42 |
147972 |
| SVN |
7 Days Group Holdings Limited | 15.020 | 16.440 | 14.720 | 16.250 | 9.35 |
119746 |
| TEN |
Tenneco Automotive, Inc. | 35.000 | 38.000 | 34.850 | 37.400 | 9.26 |
2098867 |
| APKT |
Acme Packet, Inc. | 28.900 | 34.400 | 28.557 | 33.690 | 9.06 |
21285112 |
| ABMD |
ABIOMED, Inc. | 21.010 | 21.920 | 19.750 | 20.975 | 9.02 |
2076860 |
| MHO |
M/I Homes, Inc. | 11.850 | 12.780 | 11.780 | 12.500 | 8.98 |
180759 |
| PRO |
PROS Holdings, Inc. | 16.910 | 18.510 | 16.890 | 18.310 | 8.73 |
609311 |
| MDCA |
MDC Partners Inc. | 13.410 | 14.510 | 13.410 | 14.460 | 8.72 |
76973 |
| CIA |
Citizens, Inc. | 10.640 | 11.350 | 10.580 | 11.320 | 8.53 |
116502 |
| GSOL |
Global Sources Ltd. | 6.790 | 7.370 | 6.710 | 7.260 | 8.52 |
85387 |
| JNY |
Jones Group, Inc. (The) | 9.170 | 9.820 | 9.170 | 9.820 | 8.51 |
1072272 |
| BWS |
Brown Shoe Company, Inc. | 9.770 | 10.440 | 9.730 | 10.420 | 8.43 |
850802 |
| WETF |
WisdomTree Investments, Inc. | 5.900 | 6.300 | 5.900 | 6.080 | 8.38 |
5099229 |
| PEET |
Peet's Coffee & Tea, Inc. | 63.350 | 67.720 | 63.340 | 67.240 | 8.29 |
251940 |
| FUBC |
1st United Bancorp, Inc. (FL) | 5.870 | 6.310 | 5.820 | 6.290 | 8.26 |
128969 |
| RDK |
Ruddick Corporation | 42.610 | 45.310 | 42.110 | 44.400 | 8.16 |
673136 |
| ZNGA |
Zynga Inc. | 12.940 | 14.440 | 12.750 | 13.390 | 8.16 |
55723600 |
| RLD |
RealD Inc | 11.440 | 12.250 | 11.440 | 12.230 | 8.13 |
919705 |
| USG |
USG Corporation | 14.620 | 15.530 | 14.520 | 15.160 | 8.13 |
7502237 |
First Previous Next Last