PennyRunners

[buyittradeit]

AAPL Apple, Inc. NASD Technology Computer Hardware 238.200 240.240 237.000 239.540 15938742
AAXJ iShares MSCI All Country Asia ex Japan Index Fund NASD 58.700 59.060 58.480 58.900 195958
ACAS American Capital Ltd. NASD Financial Investment Services 5.550 5.700 5.450 5.570 8029021
ACWI iShares MSCI ACWI Index Fund NASD 44.110 44.529 44.010 44.520 612528
ACXM Acxiom Corp. NASD Technology Computer Services 18.610 18.900 18.500 18.890 1236470
ADSK Autodesk, Inc. NASD Technology Software & Programming 30.300 31.000 29.940 30.910 5373730
ADTN ADTRAN, Inc. NASD Technology Communications Equipment 27.000 27.310 26.897 27.270 896016
ADVS Advent Software, Inc. NASD Technology Software & Programming 44.980 45.420 44.910 45.160 150764
AERG Applied Energetics, Inc. NASD Capital Goods Aerospace & Defense 1.050 1.260 1.030 1.260 1862831
AIMC Altra Holdings Inc. NASD Technology Electronic Instr. & Controls 13.390 14.350 13.390 14.250 166773
AINV Apollo Investment Corp. NASD 12.970 13.280 12.950 13.220 1295091
AKAM Akamai Technologies, Inc. NASD Technology Computer Services 32.440 33.000 32.260 32.830 3259946
ALLT Allot Communications Ltd. NASD Technology Computer Services 5.400 5.660 5.390 5.550 367798
APOG Apogee Enterprises, Inc. NASD Capital Goods Constr. - Supplies & Fixtures 16.170 16.810 15.970 16.760 182643
ARMH ARM Holdings, Plc NASD Technology Semiconductors 11.160 11.340 11.110 11.320 707138
ARTC ArthroCare Corp. NASD Healthcare Medical Equipment & Supplies 30.800 32.270 30.604 32.170 235676
BEXP Brigham Exploration Co. NASD Energy Oil & Gas Operations 17.510 18.480 17.120 18.330 5394797
BIOS BioScrip, Inc. NASD Services Retail (Drugs) 8.750 9.460 8.580 9.440 704804
BKCC BlackRock Kelso Capital Corp. NASD 10.430 10.750 10.400 10.750 442774
BOFI BOFI Holdings Inc. NASD Financial Regional Banks 15.300 15.740 15.000 15.100 143023
BOKF BOK Financial Corp. NASD Financial Regional Banks 51.420 53.660 51.420 53.210 114502
BONT Bon-Ton Stores, Inc. NASD Services Retail (Department & Discount) 13.920 14.540 13.760 14.450 152443
CAAH China America Holdings, Inc. NASD 0.028 0.035 0.028 0.035 1280516
CAVM Cavium Networks Inc. NASD Technology Semiconductors 25.390 26.080 25.270 25.760 488318
CBRL Cracker Barrel Old Country Store, Inc. NASD Services Restaurants 47.920 48.665 47.630 48.450 308708
CBST Cubist Pharmaceuticals, Inc. NASD Healthcare Biotechnology & Drugs 23.330 23.580 23.330 23.490 532431
CCGY China Clean Energy Inc. NASD 0.985 0.990 0.880 0.900 768095
CCMP Cabot Microelectronics Corp. NASD Technology Semiconductors 38.030 38.460 37.430 38.430 71690
CCRT CompuCredit Holdings Corp. NASD Financial Consumer Financial Services 5.240 5.410 5.160 5.410 78582
CHCO City Holding Co. NASD Financial Regional Banks 34.600 36.000 34.600 35.840 50377
CHGY China Energy Corp. NASD 3.130 3.290 3.060 3.290 394694
CHKP Check Point Software Technologies, Ltd. NASD Technology Software & Programming 35.880 36.320 35.590 36.230 2781215
CIDM Cinedigm Digital Cinema Corp. NASD Technology Software & Programming 1.680 1.980 1.680 1.890 103104
CINF Cincinnati Financial Corp. NASD Financial Insurance (Prop. & Casualty) 29.210 29.400 29.200 29.370 695021
CITP COMSYS IT Partners Inc. NASD Services Business Services 17.630 18.170 17.540 17.730 1042865
CKEC Carmike Cinemas, Inc. NASD Services Motion Pictures 14.530 15.500 14.470 15.460 268205
CLMT Calumet Specialty Products Partners L.P. NASD Energy Oil & Gas - Integrated 21.420 21.850 21.010 21.840 232701
COLM Columbia Sportswear Co. NASD Cons. Cyclical Apparel/Accessories 54.300 54.990 54.270 54.760 94035
CPNO Copano Energy NASD Utilities Natural Gas Utilities 25.210 25.750 25.200 25.510 690037
CRUS Cirrus Logic, Inc. NASD Technology Semiconductors 9.180 9.550 9.053 9.370 1914949
CSFL CenterState Banks, Inc. NASD Financial Regional Banks 12.640 13.000 12.640 12.810 91126
CTEL City Telecom (H.K.) Ltd. NASD Services Communications Services 16.980 17.740 16.950 17.330 492905
DAVE Famous Daves of America, Inc. NASD Services Restaurants 8.340 8.620 8.340 8.390 33739
DBRN Dress Barn, Inc. NASD Services Retail (Apparel) 27.560 27.800 27.180 27.800 966064
DDIC DDi Corp. NASD Technology Electronic Instr. & Controls 6.100 6.210 6.010 6.130 244806
DECK Deckers Outdoor Corp. NASD Cons. Cyclical Footwear 142.150 144.060 140.630 143.110 239918
DISCA Discovery Communications, LLC NASD Services Broadcasting & Cable TV 33.970 34.670 33.940 34.620 2366704
DNDN Dendreon Corp. NASD Healthcare Biotechnology & Drugs 39.020 40.470 38.800 39.400 8448825
EMAN eMagin Corp. NASD 5.300 5.490 3.750 4.200 1944483
ENTR Entropic Communications Inc. NASD Technology Semiconductors 5.360 5.550 5.200 5.280 1179533
EVEP EV Energy Partners, L.P. NASD Energy Oil & Gas Operations 32.830 33.450 32.610 33.420 209213
FAST Fastenal Co. NASD Capital Goods Constr. & Agric. Machinery 49.640 50.105 49.580 50.080 1199085
FINL Finish Line, Inc. NASD Services Retail (Apparel) 17.790 17.990 17.130 17.270 1198582
FITB Fifth Third Bancorp NASD Financial Regional Banks 13.930 14.380 13.910 14.350 18067958
FNSR Finisar Corp. NASD Technology Communications Equipment 16.060 17.070 15.900 16.680 2467924
FORD Forward Industries, Inc. NASD Healthcare Medical Equipment & Supplies 3.250 3.290 3.150 3.220 100932
FSRV FirstService Corp. NASD Services Real Estate Operations 23.110 24.020 23.110 23.710 18957
FULT Fulton Financial Corp. NASD Financial Regional Banks 10.240 10.700 10.240 10.680 840252
GEOI GeoResources, Inc. NASD Energy Oil & Gas Operations 16.940 17.400 16.910 17.080 140800
GPOR Gulfport Energy Corp. NASD Energy Oil & Gas Operations 14.270 15.250 14.010 14.040 751192
GSIC GSI Commerce, Inc. NASD Technology Computer Services 28.350 28.840 28.350 28.700 687179
GYMB Gymboree Corp. NASD Services Retail (Apparel) 53.700 54.910 53.200 54.830 757102
HAYN Haynes International Inc. NASD Basic Materials Iron & Steel 36.210 37.320 36.210 37.020 66381
HELE Helen of Troy Ltd. NASD Cons. Cyclical Appliance & Tool 27.250 27.810 27.130 27.640 116288
HITT Hittite Microwave Corp. NASD Technology Semiconductors 45.140 45.500 45.040 45.370 86758
HOMB Home BancShares Inc. NASD Financial Regional Banks 27.010 27.980 27.010 27.730 39059
HUSA Houston American Energy Corp. NASD Energy Oil & Gas Operations 19.600 20.360 19.360 20.350 347817
ICGE Internet Capital Group, Inc. NASD 8.720 9.660 8.685 9.620 1039884
IDSA Industrial Services of America, Inc. NASD Services Waste Management Services 19.000 19.005 18.200 18.940 64959
IEVM Integrated Environmental Technologies, Ltd. NASD 0.380 0.460 0.360 0.460 2807250
IGOI iGo Inc. NASD Technology Computer Peripherals 2.000 2.150 1.980 2.060 555146
IKAN Ikanos Communication NASD Technology Semiconductors 3.240 3.450 3.150 3.410 316505
IMAX Imax Corp. NASD Services Motion Pictures 18.550 18.870 18.430 18.550 1160894
INET Internet Brands, Inc. NASD Technology Computer Services 9.840 9.950 9.730 9.920 73268
INSU Insituform Technologies Inc. NASD Capital Goods Construction Services 27.830 28.380 27.480 27.880 191481
INTU Intuit, Inc. NASD Technology Software & Programming 34.860 35.000 34.780 34.970 2266799
IPHS Innophos Holdings Inc. NASD Basic Materials Chemical Manufacturing 28.660 29.450 28.521 29.200 207341
ISIG Insignia Systems, Inc. NASD Services Advertising 6.680 6.740 6.629 6.690 27541
ISLN Isilon Systems, Inc. NASD Technology Computer Services 8.830 9.040 8.830 9.040 277592
ISSI Integrated Silicon Solution Inc. NASD Technology Semiconductors 11.390 11.480 11.150 11.240 1034325
JDSU JDS Uniphase Corp. NASD Technology Communications Equipment 13.100 13.530 12.980 13.320 9807826
JMBA Jamba, Inc. NASD Cons. Non-Cyclical Food Processing 2.800 2.980 2.770 2.970 1171487
JOEZ Joe's Jeans Inc. NASD Cons. Cyclical Apparel/Accessories 3.090 3.360 3.020 3.340 5268852
JOSB Jos. A. Bank Clothiers, Inc. NASD Services Retail (Apparel) 57.780 59.190 57.780 59.140 371347
KFRC kforce.com, Inc. NASD Services Business Services 15.930 16.250 15.855 16.060 179613
KIRK Kirkland's, Inc. NASD Services Retail (Specialty) 21.170 22.310 21.010 22.260 232632
KITD KIT digital, Inc. NASD 13.580 13.890 13.240 13.800 90041
KMGB KMG Chemicals, Inc. NASD Basic Materials Chemical Manufacturing 19.650 21.360 19.570 20.720 464077
LCUT Lifetime Brands, Inc. NASD Cons. Non-Cyclical Personal & Household Prods. 12.240 12.300 12.160 12.290 40598
LINTA Liberty Media Holding Corporation Interactive NASD Services Broadcasting & Cable TV 15.990 16.150 15.900 16.080 2628254
LIOX Lionbridge Technologies, Inc. NASD Services Business Services 3.670 4.030 3.640 3.960 348800
LLEN L&L Energy Inc. NASD 12.780 14.300 12.500 14.290 1329733
LNCR Lincare Holdings Inc. NASD Healthcare Healthcare Facilities 45.650 46.260 45.510 46.130 1093587
LOCM Local.com Corp. NASD Technology Computer Services 6.680 7.260 6.680 7.050 253088
LPNT LifePoint Hospitals, Inc. NASD Healthcare Healthcare Facilities 37.410 38.000 37.410 37.810 478321
LPSN LivePerson, Inc. NASD Technology Software & Programming 7.820 8.390 7.800 8.210 370350
LSCC Lattice Semiconductor Corp. NASD Technology Semiconductors 3.840 3.920 3.810 3.890 1635372
LSTZA Liberty Starz Group NASD Services Broadcasting & Cable TV 55.900 56.629 55.860 56.090 458591
LULU lululemon athletica NASD Cons. Cyclical Apparel/Accessories 42.660 43.270 42.330 43.080 933219
MAIN Main Street and Main Inc. NASD 16.010 16.240 15.200 16.010 68290
MCRL Micrel, Inc. NASD Technology Semiconductors 10.920 11.070 10.840 11.030 356592
MHGC Morgans Hotel Group Co. NASD Services Hotels & Motels 6.680 6.980 6.550 6.800 317203
MTSN Mattson Technology, Inc. NASD Technology Semiconductors 4.530 4.900 4.530 4.715 1424257
NATI National Instruments Corp. NASD Technology Software & Programming 34.995 35.500 34.740 35.260 595279
NCMI National CineMedia Inc. NASD Services Advertising 18.290 18.880 18.280 18.760 144419
NEWP Newport Corp. NASD Technology Semiconductors 12.720 13.130 12.640 12.990 117640
NFLX Netflix, Inc. NASD Services Recreational Activities 80.420 83.970 79.840 83.370 3917484
NNVC NanoViricides, Inc. NASD 1.760 2.000 1.730 1.949 1144436
NPSP NPS Pharmaceuticals, Inc. NASD Healthcare Biotechnology & Drugs 5.040 5.190 5.040 5.110 223939
NSIT Insight Enterprises, Inc. NASD 14.890 15.310 14.875 15.260 116476
NXST Nexstar Broadcasting Group Inc . NASD Services Broadcasting & Cable TV 5.000 5.340 4.980 5.220 47194
OFIX Orthofix Intl N.V. NASD Healthcare Medical Equipment & Supplies 38.150 38.445 37.920 38.260 49852
OMPI Obagi Medical Products, Inc. NASD Healthcare Biotechnology & Drugs 12.920 13.310 12.920 13.060 101361
OPNT OPNET Technologies, Inc. NASD Technology Software & Programming 16.290 16.370 16.110 16.320 83132
OSTK Overstock.com Inc. NASD Services Retail (Catalog & Mail Order) 18.500 20.460 18.120 19.870 910178
OSUR OraSure Technologies, Inc. NASD Healthcare Biotechnology & Drugs 5.980 6.100 5.930 6.000 71867
OVTI OmniVision Technologies, Inc. NASD Technology Semiconductors 17.390 19.240 17.300 18.970 4764945
OZRK Bank of the Ozarks NASD Financial Regional Banks 35.510 37.040 35.285 37.040 181131
PCAR PACCAR, Inc. NASD Cons. Cyclical Auto & Truck Manufacturers 44.695 44.990 44.480 44.690 2261678
PCLN priceline.com Inc. NASD Technology Computer Services 255.150 262.960 255.150 261.600 808036
PERY Perry Ellis Intl, Inc. NASD Cons. Cyclical Apparel/Accessories 23.790 24.810 23.420 24.640 134698
PFCB P.F.Changs China Bistro, Inc. NASD Services Restaurants 44.790 45.510 44.470 45.440 464174
PKOH Park-Ohio Holdings Corp. NASD Cons. Cyclical Auto & Truck Parts 9.760 10.000 9.660 10.000 65332
PLCE The Childrens Place Retail Stores, Inc. NASD Services Retail (Apparel) 45.600 46.000 45.400 45.990 178675
PMTC Parametric Technology Corp. NASD Technology Software & Programming 18.600 19.370 18.600 19.270 2395991
PNRA Panera Bread Co. NASD Services Restaurants 80.480 81.410 79.390 81.230 620268
POZN Pozen, Inc. NASD Healthcare Biotechnology & Drugs 10.620 11.660 10.610 10.980 1259440
PPCO Penwest Pharmaceuticals Co. NASD Healthcare Biotechnology & Drugs 3.550 3.800 3.510 3.570 124008
PRFZ PowerShares FTSI RAFI US 1500 Small-Mid Portfolio NASD 57.260 58.040 57.255 57.920 37038
PRST Presstek, Inc. NASD Capital Goods Misc. Capital Goods 5.090 5.190 5.000 5.110 122425
QCOR Questcor Pharmaceuticals, Inc. NASD Healthcare Biotechnology & Drugs 8.500 9.000 8.460 8.800 1214088
QLTY Quality Distribution, Inc. NASD Transportation Trucking 7.380 7.639 7.290 7.610 279446
QQEW First Trust Nasdaq-100 Equal Weighted Index Fund NASD 21.260 21.420 21.230 21.370 12342
QQQQ PowerShares QQQ Trust NASD 48.490 48.900 48.390 48.750 54040957
QTEC First Trust Nasdaq-100 Technology Index Fund NASD 22.120 22.320 22.020 22.263 148841
RBCN Rubicon Technology Inc. NASD Technology Semiconductors 22.850 24.730 22.460 24.290 430917
RCII Rent-A-Center, Inc. NASD Services Rental & Leasing 23.790 24.150 23.760 24.120 636570
RDWR Radware Ltd. NASD Technology Computer Networks 23.360 24.050 23.100 23.660 251986
RELL Richardson Electronics, Ltd. NASD Technology Electronic Instr. & Controls 8.550 8.750 8.450 8.750 68527
RNOW RightNow Technologies Inc. NASD Technology Computer Services 18.070 18.350 18.070 18.320 120954
ROLL RBC Bearings Inc. NASD Basic Materials Misc. Fabricated Products 32.060 32.550 32.020 32.310 206685
ROSE Rosetta Resources Inc. NASD Energy Oil & Gas Operations 24.760 26.480 24.420 25.800 1068548
RUTH Ruths Chris Steak House Inc. NASD Services Restaurants 5.800 5.950 5.660 5.690 711232
SEIC SEI Investments Co. NASD Financial Investment Services 22.150 22.800 22.090 22.770 1587238
SFMI Silver Falcon Mining, Inc. NASD 0.079 0.105 0.079 0.080 5909504
SIVB SVB Financial Group NASD Financial Regional Banks 47.240 49.780 46.850 49.200 772546
SKYT Skyterra Communications Inc. NASD 4.970 5.000 4.970 4.990 75249
SLAB Silicon Laboratories, Inc. NASD Technology Semiconductors 49.900 50.200 49.520 49.960 542690
SLGN Silgan Holdings, Inc. NASD Basic Materials Containers & Packaging 62.810 63.720 62.580 63.380 290640
SPNC Spectranetics Corp. NASD Healthcare Medical Equipment & Supplies 7.350 7.990 6.930 7.020 601147
SPRT Support.com, Inc. NASD Technology Software & Programming 3.390 3.520 3.350 3.490 86063
TBBK Bancorp Bank NASD Financial Regional Banks 9.070 9.150 8.970 9.080 67807
TCAP Triangle Capital Corp. NASD 14.670 15.090 14.670 14.960 63537
TCBI Texas Capital Bancshares, Inc. NASD Financial Regional Banks 19.160 19.590 19.010 19.550 425482
TGA TransGlobe Energy Corp. NASD Energy Oil & Gas Operations 6.310 6.450 6.290 6.360 261483
TLAB Tellabs, Inc. NASD Technology Communications Equipment 7.800 8.000 7.780 7.970 6951658
TMBXF Tombstone Exploration Corp. NASD 0.113 0.114 0.113 0.114 74000
TPGI Thomas Properties Group Inc. NASD Services Real Estate Operations 3.420 3.830 3.360 3.810 60875
TPLM Triangle Petroleum Corp NASD 0.470 0.600 0.470 0.590 1451449
TSCO Tractor Supply Co. NASD Services Retail (Home Improvement) 60.880 61.520 60.630 61.480 215043
TUES Tuesday Morning Corp. NASD Services Retail (Department & Discount) 7.130 7.260 6.920 6.950 421122
TWTC Time Warner Telecom, Inc. NASD Services Communications Services 18.430 18.800 18.380 18.630 1125343
TZOO Travelzoo Inc. NASD Technology Computer Services 15.870 16.440 15.820 16.430 59379
UBSI United Bankshares, Inc. NASD Financial Regional Banks 27.010 28.670 26.920 27.950 464958
URBN Urban Outfitters, Inc. NASD Services Retail (Apparel) 38.710 39.210 38.330 39.150 3053616
VECO Veeco Instruments, Inc. NASD Technology Semiconductors 46.330 47.900 45.920 47.500 2352766
VICR Vicor Corp. NASD Technology Electronic Instr. & Controls 14.070 14.360 14.070 14.210 93435
VIRL Virage Logic Corp. NASD Technology Semiconductors 8.660 9.610 8.660 9.430 371995
VLCM Volcom Inc. NASD Cons. Cyclical Apparel/Accessories 19.770 20.480 19.770 20.420 492634
VLTR Volterra Semiconductor Corp. NASD Technology Semiconductors 28.070 28.450 27.500 27.760 422360
VTNC Vitran Corp., Inc. NASD Transportation Misc. Transportation 12.270 13.110 12.270 12.810 251138
WFMI Whole Foods Market, Inc. NASD Services Retail (Grocery) 37.630 38.190 37.600 38.050 1571023
WGOV Woodward Governor Co. NASD Capital Goods Misc. Capital Goods 33.060 33.670 32.950 33.480 310574
WPPGY WPP Group PLC NASD Services Advertising 52.820 53.160 52.580 53.000 257436
WPRT Westport Innovations Inc. NASD Cons. Cyclical Auto & Truck Parts 17.190 18.080 17.190 17.950 744758
WTFC Wintrust Financial Corp. NASD Financial Regional Banks 37.740 39.920 37.740 39.800 296013
WTSLA Wet Seal, Inc. NASD Services Retail (Apparel) 4.830 5.030 4.830 5.030 1420516
WYNN Wynn Resorts Ltd NASD Services Casinos & Gaming 82.080 83.200 81.320 81.740 3299903
ZANE Planet Zanett Inc. NASD Technology Computer Services 2.440 3.740 2.420 3.270 10716304
ZBRA Zebra Technologies Corp. NASD Capital Goods Misc. Capital Goods 30.240 30.770 30.000 30.620 70988
ZION Zions Bancorporation NASD Financial Regional Banks 23.140 24.650 23.020 24.270 8488515
ZIOP ZIOPHARM Oncology, Inc. NASD Healthcare Biotechnology & Drugs 5.080 5.400 5.080 5.390 400516
Count: 182

http://stockcharts.com/def/servlet/SC.scan?s=TSA[t.t_eq_s]![t.e_eq_n]![as0,20,tv_gt_40000]![th0_gt_am1,260,th]