Symbol Open High Low Close Percent Change Volume
YHOO 52.79 53.30 51.90 52.58 0.00 0.00 269377149
FNFG 10.11 10.34 10.11 10.18 -0.20 -0.02 86808940
DELL 13.84 13.87 13.83 13.86 0.22 0.03 65719976
RFMD 17.05 17.13 16.46 16.59 -2.07 -0.35 62258696
MU 42.25 44.57 42.20 44.31 6.39 2.66 61803537
RIMM 13.43 13.55 12.87 13.03 0.39 0.05 59354768
BBEP 0.14 0.20 0.12 0.12 0.00 0.00 56419468
GTAT 0.00 0.59 0.42 0.44 0.00 0.00 52276460
SUSQ 14.31 14.37 14.15 14.20 -0.77 -0.11 47641626
INTC 45.20 45.80 44.65 45.49 2.52 1.12 46841022
ACAS 17.85 18.05 17.84 17.99 0.39 0.07 37661957
AAPL 167.90 169.65 166.94 169.04 1.39 2.32 35777025
WRES 0.08 0.13 0.07 0.09 0.00 0.09 30812242
LLTC 65.42 65.44 64.79 65.00 -0.41 -0.27 30718663
QCOM 52.26 52.49 50.02 51.01 -6.68 -3.65 29876993
MSFT 84.36 84.36 83.11 83.18 -0.85 -0.71 26949206
MAT 15.51 15.54 14.02 14.12 -9.37 -1.46 25977252
QQQ 152.04 152.37 151.63 152.15 0.38 0.57 25680850
BRCM 54.52 54.74 54.52 54.67 0.31 0.17 25521654
HCBK 10.22 10.22 10.05 10.12 -0.69 -0.07 25304169
WCRX 22.85 23.05 22.71 22.93 -0.78 -0.18 24388044
DNDN 0.16 0.17 0.13 0.13 -13.33 -0.02 22710968
TXCC 0.03 0.04 0.01 0.01 -95.00 -0.19 22416452
CMCSA 36.51 36.57 35.93 36.03 -1.29 -0.47 21828468
TQNT 28.47 28.67 27.50 27.55 -2.72 -0.77 21747584
AMSG 68.12 70.09 67.12 67.81 -0.46 -0.31 21158724
CRMB 0.28 0.47 0.23 0.27 -57.81 -0.37 21032276
CZR 12.65 12.95 12.60 12.95 2.78 0.35 19962271
FB 180.57 180.80 178.94 180.06 0.11 0.19 19934864
SIRI 5.52 5.52 5.43 5.44 -1.27 -0.07 19507673
TIBX 24.04 24.10 24.02 24.03 0.12 0.03 17871514
MYL 38.24 38.44 34.72 35.71 -6.62 -2.53 17676410
INFA 48.20 49.49 45.85 48.73 0.35 0.17 17082403
GRPN 4.65 4.79 4.56 4.77 3.02 0.14 16941466
MDLZ 42.33 42.49 41.33 41.43 5.42 2.13 16650281
COSI 0.04 0.04 0.02 0.03 -25.00 -0.01 16069173
BMC 46.29 46.34 46.28 46.30 0.04 0.02 15559677
ENDP 6.04 6.72 6.00 6.38 7.05 0.42 15223041
ORCL 50.73 51.28 50.45 50.90 0.43 0.22 14181163
ATML 8.13 8.15 8.12 8.14 0.25 0.02 14017842
CSCO 33.98 34.24 33.96 34.15 0.32 0.11 13706933
UNXL 0.06 0.06 0.05 0.05 -16.67 -0.01 12835237
CELG 101.93 102.50 98.83 100.97 0.00 0.00 12725323
ENTR 3.07 3.13 3.02 3.02 -2.27 -0.07 12616042
DYAX 38.36 38.56 38.25 38.41 0.26 0.10 12524978
LNCO 0.13 0.15 0.11 0.12 0.00 0.00 12291425
RVBD 21.00 21.00 20.98 20.99 -0.05 -0.01 12113592
NPBC 10.67 11.00 10.51 10.72 0.75 0.08 11629611
PETM 82.98 83.00 82.98 82.98 0.04 0.03 11623204
XIDE 0.22 0.23 0.16 0.17 -19.05 -0.04 11185153
0NEXT 50