| Code | Name | High | Low | Close | Volume | Change |
|---|
| AA.P | Alcoa Inc. | 68.55 | 66.61 | 67.10 | 400 | 0.95 |  | 1.40 |
| AAC | Ableauctions.Com Inc | 0.1000 | 0.0900 | 0.1000 | 28,800 | 0.0000 |  | 0.00 |
| AAU | Almaden Minerals Ltd. | 1.410 | 1.360 | 1.370 | 54,400 | 0.000 | | 0.00 |
| ABL | American Biltrite Inc. | 4.500 | 4.500 | 4.500 | 200 | 0.200 |  | 4.65 |
| ABP | Abraxas Petroleum Corporation | 4.140 | 3.810 | 3.920 | 345,400 | 0.040 | | 1.03 |
| ACB | ADELANTE SHARES COMP | 21.13 | 19.05 | 19.05 | 12,900 | 1.07 | | 5.32 |
| ACK | ADELANTE SHS CLASSIC | 19.76 | 19.15 | 19.15 | 2,000 | 1.03 | | 5.10 |
| ACU | Acme United Corporation. | 13.40 | 13.23 | 13.23 | 8,800 | 0.24 | | 1.78 |
| ACY | AeroCentury Corp. | 12.99 | 12.68 | 12.68 | 1,500 | 0.02 | | 0.16 |
| ADE | ELEMENTS AUSTRALIAN | 9.820 | 9.780 | 9.820 | 1,100 | 0.110 | | 1.13 |
| ADG | Allied Defense Group (The) | 7.000 | 6.810 | 6.950 | 8,200 | 0.050 | | 0.71 |
| ADH | Adherex Technologies Inc | 0.1500 | 0.1300 | 0.1400 | 4,800 | 0.0100 | | 7.69 |
| ADJ | Morgan Stanley | 11.15 | 10.65 | 11.09 | 1,000 | 0.19 | | 1.68 |
| ADK | Adcare Health Systems Inc | 2.440 | 2.350 | 2.400 | 900 | 0.050 | | 2.13 |
| ADK.W | Adcare Health Systems Inc | 0.5800 | 0.5800 | 0.5800 | 300 | 0.0800 | | 16.00 |
| ADL | AMDL INC | 2.890 | 2.640 | 2.890 | 28,600 | 0.000 | | 0.00 |
| ADY | Merrill Lynch & Co., Inc. | 9.850 | 9.560 | 9.790 | 32,300 | 0.050 | | 0.51 |
| ADZ | DB AGRICUL SHORT ETN | 26.17 | 25.62 | 26.17 | 4,900 | 0.31 | | 1.20 |
| AE | Adams Resources & Energy Inc. | 29.73 | 28.00 | 28.43 | 4,200 | 0.80 | | 2.74 |
| AEN | Austral Pacific Energy Ltd. | 0.4600 | 0.3900 | 0.4000 | 68,400 | 0.0600 | | 13.04 |
| AEX | NETS AEX INDEX FUND | 20.33 | 20.33 | 20.33 | 1,000 | 0.00 | | 0.00 |
| AEZ | American Oil & Gas Inc. | 3.070 | 2.730 | 3.030 | 585,100 | 0.340 | | 12.64 |
| AFK | MV AFRICA ETF | 37.55 | 37.52 | 37.55 | 300 | 0.96 | | 2.62 |
| AFO | Safety First Trust | 9.000 | 9.000 | 9.000 | 100 | 0.250 | | 2.70 |
| AFP | United Capital Corporation | 24.76 | 24.28 | 24.53 | 2,600 | 0.48 | | 1.92 |
| AFT | Axesstel Inc | 0.9600 | 0.9200 | 0.9600 | 7,700 | 0.0100 | | 1.03 |
| AGA | DB AGRI DBL SHRT ETN | 26.50 | 24.97 | 26.35 | 37,700 | 0.81 | | 3.17 |
| AGB | Citigroup Inc. | 9.630 | 9.630 | 9.630 | 2,600 | 0.010 | | 0.10 |
| AGF | DB AGRI LONG ETN | 23.84 | 23.76 | 23.78 | 12,500 | 0.50 | | 2.15 |
| AGG | Ishares Lehman Aggregate Bond Fund | 100.9 | 100.4 | 100.7 | 334,300 | 0.1 | | 0.12 |
| AGT | Apollo Gold Corporation | 0.3500 | 0.3300 | 0.3400 | 168,300 | 0.0000 | | 0.00 |
| AGV | ADELANTE SHS GROWTH | 21.30 | 20.36 | 20.37 | 7,200 | 0.41 | | 2.05 |
| AGW | Merrill Lynch & Co. Inc. | 8.490 | 8.360 | 8.450 | 244,000 | 0.060 | | 0.72 |
| AGX | Argan Inc. | 17.05 | 16.65 | 16.89 | 8,100 | 0.27 | | 1.57 |
| AIA | American Insured Mortgage Investors | 39.00 | 38.62 | 39.00 | 4,100 | 0.85 | | 2.23 |
| AID | Law Enforcement Associates Corporation | 0.3000 | 0.2100 | 0.2400 | 31,600 | 0.0100 | | 4.00 |
| AIM | Aerosonic Corporation | 2.270 | 2.200 | 2.200 | 400 | 0.190 | | 7.95 |
| AIP | American Israeli Paper Mills Ltd. | 67.80 | 66.10 | 66.10 | 700 | 2.20 | | 3.22 |
| AIS | Antares Pharma Inc. | 0.7400 | 0.7200 | 0.7400 | 13,300 | 0.0000 | | 0.00 |
| AKB | ADELANTE SHARES KING | 20.97 | 20.55 | 20.55 | 6,000 | 0.77 | | 3.61 |
| AKE | Safety First Trust | 9.470 | 9.470 | 9.470 | 2,000 | 0.140 | | 1.46 |
| AKN | Safety First Trust | 9.240 | 9.000 | 9.240 | 9,900 | 0.160 | | 1.70 |
| AMC | American Mortgage Acceptance Company | 0.7800 | 0.6500 | 0.6800 | 18,200 | 0.0600 | | 8.11 |
| AMC-A | American Mortgage Acceptance Company | 3.950 | 3.950 | 3.950 | 800 | 0.000 | | 0.00 |
| AMK | Morgan Stanley | 9.970 | 9.820 | 9.910 | 6,400 | 0.090 | |