beleggings-advies.nl; overzicht portefeuille ontwikkeling: NASDAQ

de gouden tip van beleggings-advies.nl op het NOS journaal
do 4-3-2010 9:00:00 Politik
Bijna één jaar terug stonden we op het dieptepunt van 199, 365 dagen verder staan we op de 326. Klinkt in eerste instantie niet slecht zou u zeggen. 63% winst is toch niet verkeerd. Het herstel is echter zeer broos. Op het niveau van 20% zaten we begin mei, medio juli op 40% en 50% werd begin september bereikt. Sinds die tijd zijn we dus 13% opgeschoten.
We bewegen ons op dit moment zijwaarts, klem tussen de 300 en de 340 punten. Niemand die zijn nek uit durf te steken en tegelijkertijd voorzichtig om de winsten niet te verspelen.
De politiek maakt het ons niet makkelijker. Balkenende IV is roemloos gesneuveld, hetgeen te verwachten viel als je als regering als een bulldozer alleen maar besluiten voor je uit schuift in plaats van ze te nemen. Duidelijk omlijnde plannen hoe de zaken aan te pakken ontbreken, wat dat betreft is de huidige situatie wel mooi. De partijen zullen nu openheid moeten geven hoe zij de problemen denken te gaan oplossen, zonder dat ze zich kunnen verschuilen in het compromissen zoeken in de tweede kamer.
Hoe gaat men het begrotingstekort terugdringen?, tegen welke kosten? en op welke termijn? Waneer wordt de staatsschuld weer terug gebracht? Wat denkt men te gaan doen om de economie weer tot leven te wekken? Daarnaast zijn er natuurlijk nog de lange termijn issues zoals AOW / JSF ect. Allemaal leftovers van Balkenende. Hij heeft inderdaad op de winkel gepast, maar ipv zich zelf in de etalage te zetten was het mogelijk toch handiger als hij daadwerkelijk was gaan opruimen ipv te gaan window dressen.
Het vervelende van alles is dat er nu echt keuzes gemaakt moeten worden. Het sociale aspect van de samenleving komt fors in de knel, want met de huidige zwaar tegenvallende economische prestaties, is er simpelweg te weinig geld om dit te kunnen bekostigen. Een bedrijf zou bij de bank grote problemen hebben om een krediet te krijgen als het met een situatie als Nederland zou aankomen.
De cashflow negatief en geen zicht op meer inkomsten en geen zicht op lagere kosten. volgens mij gaat dat niet goed.

P.




ishares msci italy index fundresultaten simulatie MSCI Italy Index0%
aex indexresultaten simulatie All Stocks@Amsterdam Stock Exchange0,18%
morgan stanley consumer indexresultaten simulatie MSCI Consumer Index0,53%
fortis obamresultaten simulatie Fortis Obam Challenge-0,18%
amex composite indexresultaten simulatie All Stocks@American Stock Exchange0,23%
nasdaq compositeresultaten simulatie All Stocks@NASDAQ0,51%
nasdaq 100 indexresultaten simulatie NASDAQ 1000,44%
dow jones industrial resultaten simulatie Dow Jones Index0,46%
nyse compositeresultaten simulatie All Stocks@New York Stock Exchange0,12%
s&p 500 indexresultaten simulatie Standard & Poor 5000,37%
ftse 100resultaten simulatie All Stocks@London Stock Exchange-0,11%
ftse 250resultaten simulatie FTSE 2500,55%
hang sengresultaten simulatie All Stocks@Hong Kong Stock Exchange-1,44%
singapore straits times resultaten simulatie All Stocks@Singapore Stock Exchange-0,51%
tsx 60 indexresultaten simulatie Toronto Stock Exchange-0,17%
tsx composite indexresultaten simulatie All Stocks@Toronto Stock Exchange-0,24%
s&p/asx all australian 50resultaten simulatie S&P/ASX All Australian 500,37%
s&p/asx all australian 200resultaten simulatie S&P/ASX All Australian 2000,31%
asx all ordinariesresultaten simulatie All Stocks@Australian Stock Exchange0,43%
beleggings-advies.nl  biedt u de laatste aan- & verkoop adviezen van ruim 24.000 aandelen wereldwijd.
daarnaast kunt u uw eigen profiel aanmaken op beleggings-advies.nl en krijgt u dagelijks de adviezen van de door u geselecteerd aandelen via de e-mail toegezonden

startkapitaal : 1.000.000,00 huidige waarde : 932.916,02 = 93% start benchmark : 2.308,42 huidge waarde benchmark : 2.208,89 = 95% transactie kosten : 12.435,19 = 1% 57 van 171 handelsdagen afgesloten met koerswinst 33% 96 van 171 handelsdagen afgesloten met een waarde boven de benchmark (index:comp) = 56% 86 van 171 handelsdagen waarbij het computermodel van beleggings-advies.nl beter presteert dan benchmark (index:comp) = 50%

overzicht uitgevoerde transacties

Let op alle transacties zijn in euro, dus ook de eventuele aankoop/verkoop van buitenlandse aandelen !!!
Dit verklaart waarom er een verschil zit tussen de koers van een buitenlands aandeel en de koers die u hier vermeld ziet

datumaktietickeraandeelaantalaankoopkoerskostenopmerkingenresultaatstand
benchmark
04-01-2010koopnasdaq:achnkoersinfo Achillion Pharmaceuticals, Inc.EOD data Achillion Pharmaceuticals, Inc.achillion pharmaceuticals, inc. 61382,1723,322.308,42
04-01-2010koopnasdaq:acxmkoersinfo Acxiom CorporationEOD data Acxiom Corporationacxiom corp. 13899,5923,322.308,42
04-01-2010koopnasdaq:agyskoersinfo Agilysys, Inc.EOD data Agilysys, Inc.agilysys, inc. 19736,7523,322.308,42
04-01-2010koopnasdaq:amcskoersinfo Amicas, Inc.EOD data Amicas, Inc.amicas, inc. 35333,7723,322.308,42
04-01-2010koopnasdaq:amznkoersinfo Amazon.com, Inc.EOD data Amazon.com, Inc.amazon.com, inc. 14392,8723,282.308,42
04-01-2010koopnasdaq:asyskoersinfo Amtech Systems, Inc.EOD data Amtech Systems, Inc.amtech systems, inc. 17417,6523,322.308,42
04-01-2010koopnasdaq:axtikoersinfo Axt IncEOD data Axt Incaxt inc 56682,3523,322.308,42
04-01-2010koopnasdaq:bexpkoersinfo Brigham Exploration CompanyEOD data Brigham Exploration Companybrigham exploration comp. 128110,4023,322.308,42
04-01-2010koopnasdaq:bfrmkoersinfo BIOFORM MEDICAL INCEOD data BIOFORM MEDICAL INCbioform medical inc 35243,7823,322.308,42
04-01-2010koopnasdaq:biofkoersinfo BIOFUEL ENERGY CORP.EOD data BIOFUEL ENERGY CORP.biofuel energy corp. 64352,0723,322.308,42
04-01-2010koopnasdaq:bucykoersinfo Bucyrus International, Inc.EOD data Bucyrus International, Inc.bucyrus international, inc. 30643,4723,302.308,42
04-01-2010koopnasdaq:caaskoersinfo China Automotive Systems, Inc.EOD data China Automotive Systems, Inc.china automotive systems, inc. 92114,4623,322.308,42
04-01-2010koopnasdaq:camdkoersinfo California Micro Devices CorporationEOD data California Micro Devices Corporationcalifornia micro devices corp. 40983,2523,322.308,42
04-01-2010koopnasdaq:cenxkoersinfo Century Aluminum CompanyEOD data Century Aluminum Companycentury aluminum comp. 111611,9423,332.308,42
04-01-2010koopnasdaq:cgenkoersinfo Compugen Ltd.EOD data Compugen Ltd.compugen ltd. 40243,3123,322.308,42
04-01-2010koopnasdaq:chttkoersinfo Chattem, Inc.EOD data Chattem, Inc.chattem, inc. 20764,5023,352.308,42
04-01-2010koopnasdaq:creekoersinfo Cree, Inc.EOD data Cree, Inc.cree, inc. 33839,4223,322.308,42
04-01-2010koopnasdaq:criskoersinfo Curis, Inc.EOD data Curis, Inc.curis, inc. 57412,3223,322.308,42
04-01-2010koopnasdaq:csflkoersinfo Centerstate Banks Of Florida, Inc.EOD data Centerstate Banks Of Florida, Inc.centerstate banks of florida, inc. 18877,0623,322.308,42
04-01-2010koopnasdaq:csiqkoersinfo Canadian Solar Inc.EOD data Canadian Solar Inc.canadian solar inc. 62021,4923,322.308,42
04-01-2010koopnasdaq:ctelkoersinfo City Telecom (h.k.)EOD data City Telecom (h.k.)city telecom (h.k.) 18927,0423,322.308,42
04-01-2010koopnasdaq:cytxkoersinfo Cytori Therapeutics IncEOD data Cytori Therapeutics Inccytori therapeutics inc 30904,3123,322.308,42
04-01-2010koopnasdaq:ebixkoersinfo Ebix IncEOD data Ebix Incebix inc 112811,8123,322.308,42
04-01-2010koopnasdaq:epaykoersinfo Bottomline Technologies, Inc.EOD data Bottomline Technologies, Inc.bottomline technologies, inc. 104812,7123,322.308,42
04-01-2010koopnasdaq:ewbckoersinfo East West Bancorp, Inc.EOD data East West Bancorp, Inc.east west bancorp, inc. 119711,1323,322.308,42
04-01-2010koopnasdaq:fsiikoersinfo Fsi International, Inc.EOD data Fsi International, Inc.fsi international, inc. 62242,1423,322.308,42
04-01-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 135920,9823,322.308,42
04-01-2010koopnasdaq:gprekoersinfo Green Plains Renewable Energy, Inc.EOD data Green Plains Renewable Energy, Inc.green plains renewable energy, inc. 120711,0423,332.308,42
04-01-2010koopnasdaq:hgsikoersinfo Human Genome Sciences, Inc.EOD data Human Genome Sciences, Inc.human genome sciences, inc. 61121,7923,312.308,42
04-01-2010koopnasdaq:htchkoersinfo Hutchinson Technology IncorporatedEOD data Hutchinson Technology Incorporatedhutchinson technology inc. 17557,5923,322.308,42
04-01-2010koopnasdaq:icockoersinfo Ico, Inc.EOD data Ico, Inc.ico, inc. 26175,0923,322.308,42
04-01-2010koopnasdaq:igldkoersinfo Internet Gold Golden Lines Ltd.EOD data Internet Gold Golden Lines Ltd.internet gold golden lines ltd. 92914,3423,322.308,42
04-01-2010koopnasdaq:inapkoersinfo Internap Network Services CorporationEOD data Internap Network Services Corporationinternap network services corp. 38833,4323,322.308,42
04-01-2010koopnasdaq:incykoersinfo Incyte CorporationEOD data Incyte Corporationincyte corp. 20216,5923,322.308,42
04-01-2010koopnasdaq:ipsukoersinfo Imperial Sugar CompanyEOD data Imperial Sugar Companyimperial sugar comp. 104112,8023,322.308,42
04-01-2010koopnasdaq:irbtkoersinfo Irobot CorporationEOD data Irobot Corporationirobot corp. 106912,4623,322.308,42
04-01-2010koopnasdaq:issikoersinfo Integrated Silicon Solution, Inc.EOD data Integrated Silicon Solution, Inc.integrated silicon solution, inc. 32414,1123,322.308,42
04-01-2010koopnasdaq:jasokoersinfo Ja Solar Holdings, Co., Ltd.EOD data Ja Solar Holdings, Co., Ltd.ja solar holdings, co., ltd. 32574,0923,322.308,42
04-01-2010koopnasdaq:kvhikoersinfo Kvh Industries, Inc.EOD data Kvh Industries, Inc.kvh industries, inc. 127810,4223,322.308,42
04-01-2010koopnasdaq:limskoersinfo STARLIMS TECHNOLOGYEOD data STARLIMS TECHNOLOGYstarlims technology 13809,6523,322.308,42
04-01-2010koopnasdaq:mdvnkoersinfo MEDIVATION INCEOD data MEDIVATION INCmedivation inc 50226,5323,322.308,42
04-01-2010koopnasdaq:mglnkoersinfo Magellan Health Services, Inc.EOD data Magellan Health Services, Inc.magellan health services, inc. 46128,9223,332.308,42
04-01-2010koopnasdaq:mgpikoersinfo Mgp Ingredients, Inc.EOD data Mgp Ingredients, Inc.mgp ingredients, inc. 26535,0223,322.308,42
04-01-2010koopnasdaq:mnkdkoersinfo Mannkind CorporationEOD data Mannkind Corporationmannkind corp. 21356,2423,322.308,42
04-01-2010koopnasdaq:nabikoersinfo Nabi BiopharmaceuticalsEOD data Nabi Biopharmaceuticalsnabi biopharmaceuticals 37953,5123,322.308,42
04-01-2010koopnasdaq:nanokoersinfo Nanometrics IncorporatedEOD data Nanometrics Incorporatednanometrics inc. 17197,7523,322.308,42
04-01-2010koopnasdaq:nlstkoersinfo Netlist, Inc.EOD data Netlist, Inc.netlist, inc. 38393,4723,322.308,42
04-01-2010koopnasdaq:nvdakoersinfo Nvidia CorporationEOD data Nvidia Corporationnvidia corp. 103912,8223,322.308,42
04-01-2010koopnasdaq:osiskoersinfo Osi Systems, Inc.EOD data Osi Systems, Inc.osi systems, inc. 68919,3223,312.308,42
04-01-2010koopnasdaq:osurkoersinfo Orasure Technologies, Inc.EOD data Orasure Technologies, Inc.orasure technologies, inc. 36293,6723,322.308,42
04-01-2010koopnasdaq:oyogkoersinfo Oyo Geospace CorporationEOD data Oyo Geospace Corporationoyo geospace corp. 44729,8223,332.308,42
04-01-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 61952,1523,322.308,42
04-01-2010koopnasdaq:poddkoersinfo INSULET CORPORATIONEOD data INSULET CORPORATIONinsulet corp. 127810,4223,322.308,42
04-01-2010koopnasdaq:pwerkoersinfo Power-one, Inc.EOD data Power-one, Inc.power-one, inc. 43393,0723,322.308,42
04-01-2010koopnasdaq:quixkoersinfo Quixote CorporationEOD data Quixote Corporationquixote corp. 30344,3923,322.308,42
04-01-2010koopnasdaq:rurlkoersinfo Rural/metro CorporationEOD data Rural/metro Corporationrural/metro corp. 30344,3923,322.308,42
04-01-2010koopnasdaq:sdxckoersinfo Switch & Data Facilities Company, Inc.EOD data Switch & Data Facilities Company, Inc.switch & data facilities comp., inc. 92414,4123,312.308,42
04-01-2010koopnasdaq:seedkoersinfo Origin AgritechEOD data Origin Agritechorigin agritech 15718,4823,322.308,42
04-01-2010koopnasdaq:senokoersinfo SENORX INC.EOD data SENORX INC.senorx inc. 23795,6023,322.308,42
04-01-2010koopnasdaq:smodkoersinfo Smart Modular Technologies (wwh), Inc.EOD data Smart Modular Technologies (wwh), Inc.smart modular technologies (wwh), inc. 29534,5123,322.308,42
04-01-2010koopnasdaq:sndkkoersinfo Sandisk CorporationEOD data Sandisk Corporationsandisk corp. 63221,0823,322.308,42
04-01-2010koopnasdaq:snsskoersinfo Sunesis Pharmaceuticals, Inc.EOD data Sunesis Pharmaceuticals, Inc.sunesis pharmaceuticals, inc. 175260,7623,322.308,42
04-01-2010koopnasdaq:sntakoersinfo Synta Pharmaceuticals Corp.EOD data Synta Pharmaceuticals Corp.synta pharmaceuticals corp. 34783,8323,322.308,42
04-01-2010koopnasdaq:solfkoersinfo Solarfun Power Holdings Co., Ltd.EOD data Solarfun Power Holdings Co., Ltd.solarfun power holdings co., ltd. 24005,5523,322.308,42
04-01-2010koopnasdaq:sorlkoersinfo Sorl Auto Parts, Inc.EOD data Sorl Auto Parts, Inc.sorl auto parts, inc. 20686,4423,322.308,42
04-01-2010koopnasdaq:synakoersinfo Synaptics IncorporatedEOD data Synaptics Incorporatedsynaptics inc. 59422,4323,322.308,42
04-01-2010koopnasdaq:tbbkkoersinfo The Bancorp, Inc.EOD data The Bancorp, Inc.the bancorp, inc. 25865,1523,322.308,42
04-01-2010koopnasdaq:tesokoersinfo TESCO CORPEOD data TESCO CORPtesco corp 13989,5323,322.308,42
04-01-2010koopnasdaq:tstckoersinfo Telestone Technologies Corp.EOD data Telestone Technologies Corp.telestone technologies corp. 86315,4323,322.308,42
04-01-2010koopnasdaq:twerkoersinfo TOWERSTREAM CORPEOD data TOWERSTREAM CORPtowerstream corp 90001,4823,322.308,42
04-01-2010koopnasdaq:uauakoersinfo Ual CorporationEOD data Ual Corporationual corp. 15008,8823,322.308,42
04-01-2010koopnasdaq:vvtvkoersinfo Valuevision Media, Inc.EOD data Valuevision Media, Inc.valuevision media, inc. 36593,6423,322.308,42
04-01-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 121091,1023,322.308,42
04-01-2010koopnasdaq:wsiikoersinfo Waste Services, Inc.EOD data Waste Services, Inc.waste services, inc. 20466,5123,322.308,42
05-01-2010koopnasdaq:nlstkoersinfo Netlist, Inc.EOD data Netlist, Inc.netlist, inc. 35573,5422,592.308,71
22-01-2010verkoopnasdaq:achnkoersinfo Achillion Pharmaceuticals, Inc.EOD data Achillion Pharmaceuticals, Inc.achillion pharmaceuticals, inc. 61382,171,6119,88-3.476,992.205,29
22-01-2010verkoopnasdaq:criskoersinfo Curis, Inc.EOD data Curis, Inc.curis, inc. 57412,321,6819,64-3.713,992.205,29
22-01-2010verkoopnasdaq:csiqkoersinfo Canadian Solar Inc.EOD data Canadian Solar Inc.canadian solar inc. 62021,4915,3319,50-3.857,992.205,29
22-01-2010koopnasdaq:dearkoersinfo Dearborn Bancorp, Inc.EOD data Dearborn Bancorp, Inc.dearborn bancorp, inc. 61831,1717,232.205,29
22-01-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 34122,1217,232.205,29
22-01-2010koopnasdaq:quixkoersinfo Quixote CorporationEOD data Quixote Corporationquixote corp. 16114,4917,232.205,29
25-01-2010verkoopnasdaq:cenxkoersinfo Century Aluminum CompanyEOD data Century Aluminum Companycentury aluminum comp. 111611,949,2820,36-3.008,992.210,80
25-01-2010verkoopnasdaq:nlstkoersinfo Netlist, Inc.EOD data Netlist, Inc.netlist, inc. 73963,52,6829,82-6.123,992.210,80
25-01-2010verkoopnasdaq:tstckoersinfo Telestone Technologies Corp.EOD data Telestone Technologies Corp.telestone technologies corp. 86315,4311,0319,52-3.835,992.210,80
25-01-2010verkoopnasdaq:vvtvkoersinfo Valuevision Media, Inc.EOD data Valuevision Media, Inc.valuevision media, inc. 36593,642,9520,79-2.565,992.210,80
25-01-2010koopnasdaq:cytxkoersinfo Cytori Therapeutics IncEOD data Cytori Therapeutics Inccytori therapeutics inc 14255,7718,222.210,80
25-01-2010koopnasdaq:ebixkoersinfo Ebix IncEOD data Ebix Incebix inc 78410,4918,222.210,80
25-01-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 43731,8818,222.210,80
25-01-2010koopnasdaq:nexmkoersinfo Nexmed, Inc.EOD data Nexmed, Inc.nexmed, inc. 186860,4418,222.210,80
25-01-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 53391,5418,222.210,80
25-01-2010koopnasdaq:snsskoersinfo Sunesis Pharmaceuticals, Inc.EOD data Sunesis Pharmaceuticals, Inc.sunesis pharmaceuticals, inc. 97880,8418,222.210,80
26-01-2010verkoopnasdaq:caaskoersinfo China Automotive Systems, Inc.EOD data China Automotive Systems, Inc.china automotive systems, inc. 92114,4612,1921,23-2.132,992.203,73
26-01-2010verkoopnasdaq:pwerkoersinfo Power-one, Inc.EOD data Power-one, Inc.power-one, inc. 43393,072,3920,37-2.990,992.203,73
26-01-2010koopnasdaq:asyskoersinfo Amtech Systems, Inc.EOD data Amtech Systems, Inc.amtech systems, inc. 5517,7014,242.203,73
26-01-2010koopnasdaq:dearkoersinfo Dearborn Bancorp, Inc.EOD data Dearborn Bancorp, Inc.dearborn bancorp, inc. 31421,3514,242.203,73
26-01-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 24241,7514,242.203,73
26-01-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 7235,8714,242.203,73
26-01-2010koopnasdaq:nexmkoersinfo Nexmed, Inc.EOD data Nexmed, Inc.nexmed, inc. 94270,4514,242.203,73
26-01-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 27371,5514,242.203,73
27-01-2010verkoopnasdaq:camdkoersinfo California Micro Devices CorporationEOD data California Micro Devices Corporationcalifornia micro devices corp. 40983,253,3523,73362,002.221,41
27-01-2010verkoopnasdaq:htchkoersinfo Hutchinson Technology IncorporatedEOD data Hutchinson Technology Incorporatedhutchinson technology inc. 17557,595,1419,02-4.337,992.221,41
27-01-2010koopnasdaq:dearkoersinfo Dearborn Bancorp, Inc.EOD data Dearborn Bancorp, Inc.dearborn bancorp, inc. 15951,1811,882.221,41
27-01-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 3305,7111,882.221,41
27-01-2010koopnasdaq:icockoersinfo Ico, Inc.EOD data Ico, Inc.ico, inc. 3375,5911,882.221,41
27-01-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 12891,4611,882.221,41
27-01-2010koopnasdaq:quixkoersinfo Quixote CorporationEOD data Quixote Corporationquixote corp. 4144,5411,882.221,41
27-01-2010koopnasdaq:uauakoersinfo Ual CorporationEOD data Ual Corporationual corp. 2059,1611,882.221,41
28-01-2010koopnasdaq:otivkoersinfo On Track Innovations LtdEOD data On Track Innovations Ltdon track innovations ltd 3281,8510,612.179,00
28-01-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 3941,5410,612.179,00
29-01-2010verkoopnasdaq:jasokoersinfo Ja Solar Holdings, Co., Ltd.EOD data Ja Solar Holdings, Co., Ltd.ja solar holdings, co., ltd. 32574,093,1020,10-3.264,992.147,35
29-01-2010verkoopnasdaq:sntakoersinfo Synta Pharmaceuticals Corp.EOD data Synta Pharmaceuticals Corp.synta pharmaceuticals corp. 34783,833,0220,50-2.857,992.147,35
29-01-2010koopnasdaq:bfrmkoersinfo BIOFORM MEDICAL INCEOD data BIOFORM MEDICAL INCbioform medical inc 6703,9412,642.147,35
29-01-2010koopnasdaq:cacckoersinfo Credit Acceptance CorporationEOD data Credit Acceptance Corporationcredit acceptance corp. 6938,4012,652.147,35
29-01-2010koopnasdaq:ctznkoersinfo Citizens First Bancorp, Inc.EOD data Citizens First Bancorp, Inc.citizens first bancorp, inc. 55020,4812,642.147,35
29-01-2010koopnasdaq:ddsskoersinfo Labopharm Inc.EOD data Labopharm Inc.labopharm inc. 13971,8912,642.147,35
29-01-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 4675,6612,642.147,35
29-01-2010koopnasdaq:wrldkoersinfo World Acceptance CorporationEOD data World Acceptance Corporationworld acceptance corp. 9129,1412,652.147,35
29-01-2010koopnasdaq:wtnykoersinfo Whitney Holding CorporationEOD data Whitney Holding Corporationwhitney hld. corp. 2958,9612,642.147,35
01-02-2010verkoopnasdaq:snsskoersinfo Sunesis Pharmaceuticals, Inc.EOD data Sunesis Pharmaceuticals, Inc.sunesis pharmaceuticals, inc. 273140,790,6527,75-3.878,992.171,20
01-02-2010koopnasdaq:nexmkoersinfo Nexmed, Inc.EOD data Nexmed, Inc.nexmed, inc. 123520,4115,062.171,20
01-02-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 36171,4015,062.171,20
01-02-2010koopnasdaq:quixkoersinfo Quixote CorporationEOD data Quixote Corporationquixote corp. 11064,5815,072.171,20
02-02-2010koopnasdaq:cycckoersinfo Cyclacel Pharmaceuticals, Inc.EOD data Cyclacel Pharmaceuticals, Inc.cyclacel pharmaceuticals, inc. 8501,4811,262.190,06
02-02-2010koopnasdaq:fsiikoersinfo Fsi International, Inc.EOD data Fsi International, Inc.fsi international, inc. 5672,2211,262.190,06
02-02-2010koopnasdaq:seedkoersinfo Origin AgritechEOD data Origin Agritechorigin agritech 1597,9111,262.190,06
03-02-2010verkoopnasdaq:amznkoersinfo Amazon.com, Inc.EOD data Amazon.com, Inc.amazon.com, inc. 14392,8785,7922,27-1.056,992.190,91
03-02-2010verkoopnasdaq:ctznkoersinfo Citizens First Bancorp, Inc.EOD data Citizens First Bancorp, Inc.citizens first bancorp, inc. 55020,480,3211,76-903,992.190,91
03-02-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 24212,5613,042.190,91
03-02-2010koopnasdaq:cnxtkoersinfo Conexant Systems, Inc.EOD data Conexant Systems, Inc.conexant systems, inc. 10143,0013,042.190,91
03-02-2010koopnasdaq:fsiikoersinfo Fsi International, Inc.EOD data Fsi International, Inc.fsi international, inc. 14152,1513,042.190,91
03-02-2010koopnasdaq:mappkoersinfo MAP PHARMACEUTICALS INCEOD data MAP PHARMACEUTICALS INCmap pharmaceuticals inc 25411,9913,052.190,91
04-02-2010verkoopnasdaq:gprekoersinfo Green Plains Renewable Energy, Inc.EOD data Green Plains Renewable Energy, Inc.green plains renewable energy, inc. 120711,049,0020,86-2.503,992.125,43
04-02-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 36112,7614,612.125,43
04-02-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 12923,5714,612.125,43
05-02-2010verkoopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 238011,391,3141,18-1.985,992.141,12
05-02-2010verkoopnasdaq:quixkoersinfo Quixote CorporationEOD data Quixote Corporationquixote corp. 61654,464,6738,791.217,002.141,12
05-02-2010verkoopnasdaq:seedkoersinfo Origin AgritechEOD data Origin Agritechorigin agritech 17308,436,7121,61-3.018,992.141,12
05-02-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 92612,7621,822.141,12
05-02-2010koopnasdaq:cycckoersinfo Cyclacel Pharmaceuticals, Inc.EOD data Cyclacel Pharmaceuticals, Inc.cyclacel pharmaceuticals, inc. 70351,6821,822.141,12
05-02-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 33583,5221,822.141,12
08-02-2010verkoopnasdaq:ddsskoersinfo Labopharm Inc.EOD data Labopharm Inc.labopharm inc. 13971,891,3811,93-735,992.126,05
08-02-2010verkoopnasdaq:ipsukoersinfo Imperial Sugar CompanyEOD data Imperial Sugar Companyimperial sugar comp. 104112,810,0820,49-2.872,992.126,05
08-02-2010verkoopnasdaq:nanokoersinfo Nanometrics IncorporatedEOD data Nanometrics Incorporatednanometrics inc. 17197,755,9820,28-3.082,992.126,05
08-02-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 47112,7816,022.126,05
08-02-2010koopnasdaq:cycckoersinfo Cyclacel Pharmaceuticals, Inc.EOD data Cyclacel Pharmaceuticals, Inc.cyclacel pharmaceuticals, inc. 39051,5416,012.126,05
08-02-2010koopnasdaq:fsiikoersinfo Fsi International, Inc.EOD data Fsi International, Inc.fsi international, inc. 28372,1216,012.126,05
08-02-2010koopnasdaq:hdixkoersinfo Home Diagnostics, Inc.EOD data Home Diagnostics, Inc.home diagnostics, inc. 7188,3816,022.126,05
08-02-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 16343,6816,012.126,05
08-02-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 16393,6716,022.126,05
08-02-2010koopnasdaq:uauakoersinfo Ual CorporationEOD data Ual Corporationual corp. 6289,5716,012.126,05
09-02-2010verkoopnasdaq:cacckoersinfo Credit Acceptance CorporationEOD data Credit Acceptance Corporationcredit acceptance corp. 6938,429,6612,05-626,992.150,87
09-02-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 7912,6711,002.150,87
09-02-2010koopnasdaq:cycckoersinfo Cyclacel Pharmaceuticals, Inc.EOD data Cyclacel Pharmaceuticals, Inc.cyclacel pharmaceuticals, inc. 6731,4811,002.150,87
09-02-2010koopnasdaq:ebixkoersinfo Ebix IncEOD data Ebix Incebix inc 9710,3111,002.150,87
09-02-2010koopnasdaq:fsiikoersinfo Fsi International, Inc.EOD data Fsi International, Inc.fsi international, inc. 4962,0111,002.150,87
09-02-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 2773,6011,002.150,87
09-02-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 7491,3311,002.150,87
09-02-2010koopnasdaq:uauakoersinfo Ual CorporationEOD data Ual Corporationual corp. 8911,1410,992.150,87
10-02-2010verkoopnasdaq:asyskoersinfo Amtech Systems, Inc.EOD data Amtech Systems, Inc.amtech systems, inc. 22927,665,9223,57-4.034,992.147,87
10-02-2010verkoopnasdaq:hgsikoersinfo Human Genome Sciences, Inc.EOD data Human Genome Sciences, Inc.human genome sciences, inc. 61121,7919,5121,92-1.436,992.147,87
10-02-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 20812,6812,642.147,87
10-02-2010koopnasdaq:ebixkoersinfo Ebix IncEOD data Ebix Incebix inc 25410,3612,632.147,87
10-02-2010koopnasdaq:hdixkoersinfo Home Diagnostics, Inc.EOD data Home Diagnostics, Inc.home diagnostics, inc. 3178,3212,642.147,87
10-02-2010koopnasdaq:icockoersinfo Ico, Inc.EOD data Ico, Inc.ico, inc. 4755,5512,642.147,87
10-02-2010koopnasdaq:joezkoersinfo INNOVO GROUP INCEOD data INNOVO GROUP INCinnovo grp. inc 17331,5212,632.147,87
10-02-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 7383,5712,632.147,87
10-02-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 6743,9112,642.147,87
10-02-2010koopnasdaq:uauakoersinfo Ual CorporationEOD data Ual Corporationual corp. 23611,1512,632.147,87
10-02-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 15141,7412,632.147,87
11-02-2010verkoopnasdaq:dearkoersinfo Dearborn Bancorp, Inc.EOD data Dearborn Bancorp, Inc.dearborn bancorp, inc. 109201,220,9119,94-3.424,992.177,41
11-02-2010verkoopnasdaq:nexmkoersinfo Nexmed, Inc.EOD data Nexmed, Inc.nexmed, inc. 404650,430,3323,35-4.092,992.177,41
11-02-2010verkoopnasdaq:twerkoersinfo TOWERSTREAM CORPEOD data TOWERSTREAM CORPtowerstream corp 90001,481,1620,44-2.920,992.177,41
11-02-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 23612,7913,022.177,41
11-02-2010koopnasdaq:cnxtkoersinfo Conexant Systems, Inc.EOD data Conexant Systems, Inc.conexant systems, inc. 10112,9813,012.177,41
11-02-2010koopnasdaq:ebixkoersinfo Ebix IncEOD data Ebix Incebix inc 28610,5413,012.177,41
11-02-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 22331,3513,012.177,41
11-02-2010koopnasdaq:hdixkoersinfo Home Diagnostics, Inc.EOD data Home Diagnostics, Inc.home diagnostics, inc. 3588,4213,012.177,41
11-02-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 4956,0913,012.177,41
11-02-2010koopnasdaq:icockoersinfo Ico, Inc.EOD data Ico, Inc.ico, inc. 5335,6513,012.177,41
11-02-2010koopnasdaq:lmlpkoersinfo Lml Payment Systems, Inc.EOD data Lml Payment Systems, Inc.lml payment systems, inc. 20231,4913,012.177,41
11-02-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 8473,5613,022.177,41
11-02-2010koopnasdaq:sanmkoersinfo Sanmina-sci CorporationEOD data Sanmina-sci Corporationsanmina-sci corp. 29010,3913,012.177,41
11-02-2010koopnasdaq:uauakoersinfo Ual CorporationEOD data Ual Corporationual corp. 26311,4613,012.177,41
12-02-2010koopnasdaq:ebixkoersinfo Ebix IncEOD data Ebix Incebix inc 5011,5210,582.183,53
12-02-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 1623,5810,582.183,53
12-02-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 4001,4510,582.183,53
12-02-2010koopnasdaq:uauakoersinfo Ual CorporationEOD data Ual Corporationual corp. 5011,7010,582.183,53
16-02-2010koopnasdaq:cycckoersinfo Cyclacel Pharmaceuticals, Inc.EOD data Cyclacel Pharmaceuticals, Inc.cyclacel pharmaceuticals, inc. 16821,7412,932.214,19
16-02-2010koopnasdaq:ebixkoersinfo Ebix IncEOD data Ebix Incebix inc 24511,9312,922.214,19
16-02-2010koopnasdaq:fsiikoersinfo Fsi International, Inc.EOD data Fsi International, Inc.fsi international, inc. 13492,1712,932.214,19
16-02-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 16821,7412,932.214,19
16-02-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 4037,2712,932.214,19
16-02-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 7623,8412,932.214,19
16-02-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 19911,4712,932.214,19
16-02-2010koopnasdaq:snsskoersinfo Sunesis Pharmaceuticals, Inc.EOD data Sunesis Pharmaceuticals, Inc.sunesis pharmaceuticals, inc. 39540,7412,932.214,19
16-02-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 14272,0512,932.214,19
17-02-2010koopnasdaq:cycckoersinfo Cyclacel Pharmaceuticals, Inc.EOD data Cyclacel Pharmaceuticals, Inc.cyclacel pharmaceuticals, inc. 2782,0410,572.226,29
17-02-2010koopnasdaq:ebixkoersinfo Ebix IncEOD data Ebix Incebix inc 4811,7810,572.226,29
17-02-2010koopnasdaq:fsiikoersinfo Fsi International, Inc.EOD data Fsi International, Inc.fsi international, inc. 2522,2510,572.226,29
17-02-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 1404,0510,572.226,29
18-02-2010koopnasdaq:cycckoersinfo Cyclacel Pharmaceuticals, Inc.EOD data Cyclacel Pharmaceuticals, Inc.cyclacel pharmaceuticals, inc. 2731,9410,532.241,71
19-02-2010verkoopnasdaq:bfrmkoersinfo BIOFORM MEDICAL INCEOD data BIOFORM MEDICAL INCbioform medical inc 41943,814,0026,78743,002.243,87
23-02-2010verkoopnasdaq:sdxckoersinfo Switch & Data Facilities Company, Inc.EOD data Switch & Data Facilities Company, Inc.switch & data facilities comp., inc. 92414,4113,1222,12-1.235,992.213,44
23-02-2010verkoopnasdaq:solfkoersinfo Solarfun Power Holdings Co., Ltd.EOD data Solarfun Power Holdings Co., Ltd.solarfun power holdings co., ltd. 24005,554,8621,66-1.698,992.213,44
23-02-2010koopnasdaq:cycckoersinfo Cyclacel Pharmaceuticals, Inc.EOD data Cyclacel Pharmaceuticals, Inc.cyclacel pharmaceuticals, inc. 11111,9412,162.213,44
23-02-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 11711,8412,152.213,44
23-02-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 2548,4912,162.213,44
23-02-2010koopnasdaq:iflgkoersinfo INFOLOGIX INCEOD data INFOLOGIX INCinfologix inc 3416,3212,162.213,44
23-02-2010koopnasdaq:lmlpkoersinfo Lml Payment Systems, Inc.EOD data Lml Payment Systems, Inc.lml payment systems, inc. 10022,1512,152.213,44
23-02-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 5004,3112,162.213,44
23-02-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 12391,7412,162.213,44
23-02-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 8592,5112,162.213,44
23-02-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 5663,8112,162.213,44
23-02-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 9712,2212,162.213,44
24-02-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 588,9010,522.235,90
24-02-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 1992,5810,512.235,90
24-02-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 2182,3610,512.235,90
25-02-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 1782,7010,482.234,22
02-03-2010verkoopnasdaq:sorlkoersinfo Sorl Auto Parts, Inc.EOD data Sorl Auto Parts, Inc.sorl auto parts, inc. 20686,446,2522,93-438,992.280,79
02-03-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 20912,8512,692.280,79
02-03-2010koopnasdaq:cnxtkoersinfo Conexant Systems, Inc.EOD data Conexant Systems, Inc.conexant systems, inc. 7503,5912,692.280,79
02-03-2010koopnasdaq:exxikoersinfo ENERGY XXI LTDEOD data ENERGY XXI LTDenergy xxi ltd 18314,7112,692.280,79
02-03-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 14791,8212,692.280,79
02-03-2010koopnasdaq:newskoersinfo Newstar Financial, Inc.EOD data Newstar Financial, Inc.newstar financial, inc. 5624,7912,692.280,79
02-03-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 6194,3512,692.280,79
02-03-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 17591,5312,692.280,79
02-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 7923,4012,692.280,79
02-03-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 5814,6312,692.280,79
02-03-2010koopnasdaq:xtxikoersinfo Crosstex Energy, Inc.EOD data Crosstex Energy, Inc.crosstex energy, inc. 3916,8912,692.280,79
03-03-2010verkoopnasdaq:mdvnkoersinfo MEDIVATION INCEOD data MEDIVATION INCmedivation inc 50226,539,5614,80-8.548,992.280,68
03-03-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 6412,8010,822.280,68
03-03-2010koopnasdaq:exxikoersinfo ENERGY XXI LTDEOD data ENERGY XXI LTDenergy xxi ltd 5614,7310,822.280,68
03-03-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 4311,9010,822.280,68
03-03-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 889,2710,822.280,68
03-03-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 1814,5210,822.280,68
03-03-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 5291,5510,822.280,68
03-03-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 1774,6310,822.280,68
03-03-2010koopnasdaq:xtxikoersinfo Crosstex Energy, Inc.EOD data Crosstex Energy, Inc.crosstex energy, inc. 1176,9810,822.280,68
04-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 2502,9710,742.292,31
08-03-2010verkoopnasdaq:snsskoersinfo Sunesis Pharmaceuticals, Inc.EOD data Sunesis Pharmaceuticals, Inc.sunesis pharmaceuticals, inc. 39540,740,6012,37-577,992.332,21
08-03-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 2522,3310,592.332,21
08-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 1972,9810,592.332,21
08-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 2022,9010,592.332,21
09-03-2010verkoopnasdaq:epaykoersinfo Bottomline Technologies, Inc.EOD data Bottomline Technologies, Inc.bottomline technologies, inc. 104812,7112,6123,22-150,992.340,68
09-03-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 9712,9311,252.340,68
09-03-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 6401,9511,252.340,68
09-03-2010koopnasdaq:dearkoersinfo Dearborn Bancorp, Inc.EOD data Dearborn Bancorp, Inc.dearborn bancorp, inc. 13720,9111,252.340,68
09-03-2010koopnasdaq:exxikoersinfo ENERGY XXI LTDEOD data ENERGY XXI LTDenergy xxi ltd 8414,9411,252.340,68
09-03-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 5582,2411,252.340,68
09-03-2010koopnasdaq:merckoersinfo Mercer International Inc.EOD data Mercer International Inc.mercer int. inc. 3094,0411,252.340,68
09-03-2010koopnasdaq:pacrkoersinfo Pacer International, Inc.EOD data Pacer International, Inc.pacer international, inc. 2564,8711,252.340,68
09-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 4252,9411,252.340,68
09-03-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 2385,2511,252.340,68
09-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 4083,0611,252.340,68
10-03-2010verkoopnasdaq:biofkoersinfo BIOFUEL ENERGY CORP.EOD data BIOFUEL ENERGY CORP.biofuel energy corp. 64352,072,0223,00-367,992.358,95
10-03-2010verkoopnasdaq:chttkoersinfo Chattem, Inc.EOD data Chattem, Inc.chattem, inc. 20764,568,5324,19786,002.358,95
10-03-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 8602,0511,762.358,95
10-03-2010koopnasdaq:dearkoersinfo Dearborn Bancorp, Inc.EOD data Dearborn Bancorp, Inc.dearborn bancorp, inc. 17631,0011,762.358,95
10-03-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 8522,0711,762.358,95
10-03-2010koopnasdaq:hafckoersinfo Hanmi Financial CorporationEOD data Hanmi Financial Corporationhanmi financial corp. 9131,9311,762.358,95
10-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 6328,1411,772.358,95
10-03-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 3405,1811,762.358,95
10-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 5583,1611,762.358,95
11-03-2010verkoopnasdaq:kvhikoersinfo Kvh Industries, Inc.EOD data Kvh Industries, Inc.kvh industries, inc. 127810,429,4322,05-1.308,992.368,46
11-03-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 11251,7411,962.368,46
11-03-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 9692,0211,962.368,46
11-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 7227,0811,952.368,46
11-03-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 11181,7511,962.368,46
11-03-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 3984,9211,962.368,46
11-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 6872,8511,962.368,46
12-03-2010verkoopnasdaq:hdixkoersinfo Home Diagnostics, Inc.EOD data Home Diagnostics, Inc.home diagnostics, inc. 13938,388,3721,66-56,992.367,65
12-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 2426,7010,642.367,65
12-03-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 1284,9610,632.367,65
15-03-2010verkoopnasdaq:cytxkoersinfo Cytori Therapeutics IncEOD data Cytori Therapeutics Inccytori therapeutics inc 45154,773,8427,34-4.253,992.362,21
15-03-2010koopnasdaq:cycckoersinfo Cyclacel Pharmaceuticals, Inc.EOD data Cyclacel Pharmaceuticals, Inc.cyclacel pharmaceuticals, inc. 12981,9712,562.362,21
15-03-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 11892,1512,562.362,21
15-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 9327,6112,572.362,21
15-03-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 13971,8312,562.362,21
15-03-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 5204,9212,562.362,21
15-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 10402,4612,562.362,21
16-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 2327,3910,632.378,01
16-03-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 1264,9210,622.378,01
16-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 2432,5610,622.378,01
17-03-2010koopnasdaq:dearkoersinfo Dearborn Bancorp, Inc.EOD data Dearborn Bancorp, Inc.dearborn bancorp, inc. 5511,0610,582.389,09
18-03-2010verkoopnasdaq:mgpikoersinfo Mgp Ingredients, Inc.EOD data Mgp Ingredients, Inc.mgp ingredients, inc. 26535,025,7225,181.807,002.391,28
18-03-2010koopnasdaq:acaskoersinfo American Capital Strategies, Ltd.EOD data American Capital Strategies, Ltd.american capital strategies, ltd. 5373,5211,892.391,28
18-03-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 14712,8711,892.391,28
18-03-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 16311,6111,892.391,28
18-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 6529,0111,892.391,28
18-03-2010koopnasdaq:osipkoersinfo Osi Pharmaceuticals Inc.EOD data Osi Pharmaceuticals Inc.osi pharmaceuticals inc. 4443,1311,902.391,28
18-03-2010koopnasdaq:pcbckoersinfo Pacific Capital BancorpEOD data Pacific Capital Bancorppacific capital bancorp 12121,5611,892.391,28
18-03-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 4314,3911,892.391,28
19-03-2010verkoopnasdaq:cnxtkoersinfo Conexant Systems, Inc.EOD data Conexant Systems, Inc.conexant systems, inc. 27753,152,6217,27-1.504,992.374,41
19-03-2010verkoopnasdaq:iflgkoersinfo INFOLOGIX INCEOD data INFOLOGIX INCinfologix inc 3416,324,9011,67-507,992.374,41
19-03-2010verkoopnasdaq:irbtkoersinfo Irobot CorporationEOD data Irobot Corporationirobot corp. 106912,4611,8322,65-718,992.374,41
19-03-2010verkoopnasdaq:limskoersinfo STARLIMS TECHNOLOGYEOD data STARLIMS TECHNOLOGYstarlims technology 13809,6510,3324,26890,002.374,41
19-03-2010koopnasdaq:grnbkoersinfo GREEN BANKSHARES INCEOD data GREEN BANKSHARES INCgreen bankshares inc 4376,6712,912.374,41
19-03-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 25211,5612,912.374,41
19-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 9730,1412,922.374,41
19-03-2010koopnasdaq:netlkoersinfo Netlogic Microsystems, Inc.EOD data Netlogic Microsystems, Inc.netlogic microsystems, inc. 6942,4512,932.374,41
19-03-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 6604,4212,922.374,41
19-03-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 20251,4412,922.374,41
19-03-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 17151,7012,922.374,41
22-03-2010verkoopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 26251,891,3913,65-1.339,992.395,40
22-03-2010verkoopnasdaq:mnkdkoersinfo Mannkind CorporationEOD data Mannkind Corporationmannkind corp. 21356,244,7420,12-3.242,992.395,40
22-03-2010verkoopnasdaq:netlkoersinfo Netlogic Microsystems, Inc.EOD data Netlogic Microsystems, Inc.netlogic microsystems, inc. 6942,4522,7611,57-1.381,992.395,40
22-03-2010verkoopnasdaq:synakoersinfo Synaptics IncorporatedEOD data Synaptics Incorporatedsynaptics inc. 59422,4319,6021,64-1.723,992.395,40
22-03-2010koopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 30812,9513,992.395,40
22-03-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 18632,1413,992.395,40
22-03-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 31712,5713,982.395,40
22-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 13030,7814,002.395,40
22-03-2010koopnasdaq:mndokoersinfo Mind C.t.i. Ltd.EOD data Mind C.t.i. Ltd.mind c.t.i. ltd. 29111,3713,992.395,40
22-03-2010koopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 8454,7213,992.395,40
22-03-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 27891,4313,992.395,40
22-03-2010koopnasdaq:ruthkoersinfo RuthEOD data Ruthruth's chris steak house, inc. 11173,5713,992.395,40
22-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 6516,1313,992.395,40
22-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 14712,7113,992.395,40
23-03-2010koopnasdaq:arwrkoersinfo Arrowhead Research CorporationEOD data Arrowhead Research Corporationarrowhead research corp. 18240,8511,552.415,24
23-03-2010koopnasdaq:cycckoersinfo Cyclacel Pharmaceuticals, Inc.EOD data Cyclacel Pharmaceuticals, Inc.cyclacel pharmaceuticals, inc. 8331,8611,552.415,24
23-03-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 6922,2411,552.415,24
23-03-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 11713,2711,552.415,24
23-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 4931,7311,552.415,24
23-03-2010koopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 10201,5211,552.415,24
23-03-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 8071,9211,552.415,24
23-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 2356,6011,552.415,24
23-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 5562,7911,552.415,24
24-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 1056,9310,732.398,76
25-03-2010verkoopnasdaq:nvdakoersinfo Nvidia CorporationEOD data Nvidia Corporationnvidia corp. 103912,8213,0323,54171,002.397,41
25-03-2010koopnasdaq:bkrskoersinfo Bakers Footwear Group, Inc.EOD data Bakers Footwear Group, Inc.bakers footwear group, inc. 6902,0611,422.397,41
25-03-2010koopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 6402,2211,422.397,41
25-03-2010koopnasdaq:hafckoersinfo Hanmi Financial CorporationEOD data Hanmi Financial Corporationhanmi financial corp. 7481,9011,422.397,41
25-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 4134,8611,432.397,41
25-03-2010koopnasdaq:merckoersinfo Mercer International Inc.EOD data Mercer International Inc.mercer int. inc. 3434,1511,422.397,41
25-03-2010koopnasdaq:prstkoersinfo Presstek, Inc.EOD data Presstek, Inc.presstek, inc. 4113,4611,422.397,41
25-03-2010koopnasdaq:ruthkoersinfo RuthEOD data Ruthruth's chris steak house, inc. 3653,8911,422.397,41
25-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 1997,1411,422.397,41
25-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 5082,8011,422.397,41
26-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 986,7810,662.395,13
29-03-2010verkoopnasdaq:peixkoersinfo Pacific Ethanol, Inc.EOD data Pacific Ethanol, Inc.pacific ethanol, inc. 258771,490,8732,51-16.108,992.404,36
29-03-2010verkoopnasdaq:senokoersinfo SENORX INC.EOD data SENORX INC.senorx inc. 23795,65,1922,35-1.019,992.404,36
29-03-2010koopnasdaq:ckeckoersinfo Carmike Cinemas, Inc.EOD data Carmike Cinemas, Inc.carmike cinemas, inc. 33610,5513,542.404,36
29-03-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 20711,7113,542.404,36
29-03-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 25713,7713,542.404,36
29-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 10434,1413,552.404,36
29-03-2010koopnasdaq:ruthkoersinfo RuthEOD data Ruthruth's chris steak house, inc. 9043,9213,542.404,36
29-03-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 16792,1113,542.404,36
29-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 5416,5513,542.404,36
29-03-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 7434,7713,542.404,36
29-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 11693,0313,542.404,36
30-03-2010verkoopnasdaq:gnvckoersinfo Genvec, Inc.EOD data Genvec, Inc.genvec, inc. 140111,90,6018,41-18.250,992.410,69
30-03-2010koopnasdaq:arwrkoersinfo Arrowhead Research CorporationEOD data Arrowhead Research Corporationarrowhead research corp. 29920,8712,602.410,69
30-03-2010koopnasdaq:cpsskoersinfo Consumer Portfolio Services, Inc.EOD data Consumer Portfolio Services, Inc.consumer portfolio services, inc. 15781,6512,602.410,69
30-03-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 18813,8212,602.410,69
30-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 7833,2112,592.410,69
30-03-2010koopnasdaq:osipkoersinfo Osi Pharmaceuticals Inc.EOD data Osi Pharmaceuticals Inc.osi pharmaceuticals inc. 5844,7612,602.410,69
30-03-2010koopnasdaq:ruthkoersinfo RuthEOD data Ruthruth's chris steak house, inc. 6623,9312,602.410,69
30-03-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 12642,0612,602.410,69
30-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 4066,4112,602.410,69
30-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 8683,0012,602.410,69
31-03-2010verkoopnasdaq:tesokoersinfo TESCO CORPEOD data TESCO CORPtesco corp 13989,538,6122,04-1.329,992.397,96
31-03-2010koopnasdaq:apktkoersinfo Acme Packet, Inc.EOD data Acme Packet, Inc.acme packet, inc. 10214,2311,452.397,96
31-03-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 10913,4011,462.397,96
31-03-2010koopnasdaq:issikoersinfo Integrated Silicon Solution, Inc.EOD data Integrated Silicon Solution, Inc.integrated silicon solution, inc. 1877,7911,462.397,96
31-03-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 4432,9011,452.397,96
31-03-2010koopnasdaq:nanxkoersinfo Nanophase Technologies CorporationEOD data Nanophase Technologies Corporationnanophase technologies corp. 10391,4011,452.397,96
31-03-2010koopnasdaq:ruthkoersinfo RuthEOD data Ruthruth's chris steak house, inc. 3723,9111,452.397,96
31-03-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 7062,0611,452.397,96
31-03-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 2286,3911,462.397,96
31-03-2010koopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 4932,9511,452.397,96
01-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 2033,7010,672.402,58
05-04-2010verkoopnasdaq:citpkoersinfo Comsys It Partners, Inc.EOD data Comsys It Partners, Inc.comsys it partners, inc. 334812,7813,1854,131.231,002.429,53
05-04-2010verkoopnasdaq:ebixkoersinfo Ebix IncEOD data Ebix Incebix inc 289211,1512,2345,373.033,002.429,53
05-04-2010koopnasdaq:hafckoersinfo Hanmi Financial CorporationEOD data Hanmi Financial Corporationhanmi financial corp. 20291,9714,002.429,53
05-04-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 27514,5414,002.429,53
05-04-2010koopnasdaq:issikoersinfo Integrated Silicon Solution, Inc.EOD data Integrated Silicon Solution, Inc.integrated silicon solution, inc. 4768,3913,992.429,53
05-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 11634,5114,002.429,53
05-04-2010koopnasdaq:nadxkoersinfo National Dentex CorporationEOD data National Dentex Corporationnational dentex corp. 31912,5113,992.429,53
05-04-2010koopnasdaq:nanxkoersinfo Nanophase Technologies CorporationEOD data Nanophase Technologies Corporationnanophase technologies corp. 30981,2914,002.429,53
05-04-2010koopnasdaq:nmtikoersinfo Nmt Medical Inc.EOD data Nmt Medical Inc.nmt medical inc. 12043,3214,002.429,53
05-04-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 21031,9014,002.429,53
06-04-2010verkoopnasdaq:axtikoersinfo Axt IncEOD data Axt Incaxt inc 56682,352,5024,17802,002.436,81
06-04-2010koopnasdaq:ckeckoersinfo Carmike Cinemas, Inc.EOD data Carmike Cinemas, Inc.carmike cinemas, inc. 19511,5512,252.436,81
06-04-2010koopnasdaq:hafckoersinfo Hanmi Financial CorporationEOD data Hanmi Financial Corporationhanmi financial corp. 11631,9412,262.436,81
06-04-2010koopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 14815,2112,252.436,81
06-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 6534,5412,252.436,81
06-04-2010koopnasdaq:joezkoersinfo INNOVO GROUP INCEOD data INNOVO GROUP INCinnovo grp. inc 9022,5012,262.436,81
06-04-2010koopnasdaq:nanxkoersinfo Nanophase Technologies CorporationEOD data Nanophase Technologies Corporationnanophase technologies corp. 16231,3912,262.436,81
06-04-2010koopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 3576,3212,262.436,81
07-04-2010koopnasdaq:ckeckoersinfo Carmike Cinemas, Inc.EOD data Carmike Cinemas, Inc.carmike cinemas, inc. 4412,4210,552.431,16
07-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 1634,1310,552.431,16
07-04-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 2682,0610,552.431,16
08-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 1534,9510,522.436,81
09-04-2010verkoopnasdaq:cpsskoersinfo Consumer Portfolio Services, Inc.EOD data Consumer Portfolio Services, Inc.consumer portfolio services, inc. 15781,651,2712,00-623,992.454,05
09-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 1934,9910,662.454,05
09-04-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 2832,3410,662.454,05
12-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 1835,2710,632.457,87
13-04-2010verkoopnasdaq:bkrskoersinfo Bakers Footwear Group, Inc.EOD data Bakers Footwear Group, Inc.bakers footwear group, inc. 6902,061,5811,09-352,992.465,99
13-04-2010verkoopnasdaq:husakoersinfo HOUSTON AMERICN ENGYEOD data HOUSTON AMERICN ENGYhouston americn engy 46449,139,4854,031.517,002.465,99
13-04-2010verkoopnasdaq:wrldkoersinfo World Acceptance CorporationEOD data World Acceptance Corporationworld acceptance corp. 9129,1427,5412,51-170,992.465,99
13-04-2010koopnasdaq:arqlkoersinfo Arqule, Inc.EOD data Arqule, Inc.arqule, inc. 8584,6113,962.465,99
13-04-2010koopnasdaq:ckeckoersinfo Carmike Cinemas, Inc.EOD data Carmike Cinemas, Inc.carmike cinemas, inc. 32912,0313,962.465,99
13-04-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 13742,8813,962.465,99
13-04-2010koopnasdaq:dcthkoersinfo Delcath Systems, Inc.EOD data Delcath Systems, Inc.delcath systems, inc. 5637,0313,962.465,99
13-04-2010koopnasdaq:idsakoersinfo Industrial Services Of America, Inc.EOD data Industrial Services Of America, Inc.industrial services of america, inc. 6036,5613,962.465,99
13-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 11335,1513,972.465,99
13-04-2010koopnasdaq:pacrkoersinfo Pacer International, Inc.EOD data Pacer International, Inc.pacer international, inc. 8794,5013,962.465,99
13-04-2010koopnasdaq:pcbckoersinfo Pacific Capital BancorpEOD data Pacific Capital Bancorppacific capital bancorp 20611,9213,962.465,99
13-04-2010koopnasdaq:ruthkoersinfo RuthEOD data Ruthruth's chris steak house, inc. 8554,6313,962.465,99
13-04-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 17362,2813,962.465,99
13-04-2010koopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 7115,5713,962.465,99
14-04-2010verkoopnasdaq:lmlpkoersinfo Lml Payment Systems, Inc.EOD data Lml Payment Systems, Inc.lml payment systems, inc. 30251,711,5214,60-603,992.504,86
14-04-2010koopnasdaq:chcikoersinfo Comstock Homebuilding Companies, Inc.EOD data Comstock Homebuilding Companies, Inc.comstock homebuilding companies, inc. 5611,5010,842.504,86
14-04-2010koopnasdaq:ckeckoersinfo Carmike Cinemas, Inc.EOD data Carmike Cinemas, Inc.carmike cinemas, inc. 6812,4510,852.504,86
14-04-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 2573,2710,842.504,86
14-04-2010koopnasdaq:dcthkoersinfo Delcath Systems, Inc.EOD data Delcath Systems, Inc.delcath systems, inc. 1167,2810,842.504,86
14-04-2010koopnasdaq:idsakoersinfo Industrial Services Of America, Inc.EOD data Industrial Services Of America, Inc.industrial services of america, inc. 1306,4910,842.504,86
14-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 2435,2310,852.504,86
14-04-2010koopnasdaq:pacrkoersinfo Pacer International, Inc.EOD data Pacer International, Inc.pacer international, inc. 1685,0110,842.504,86
14-04-2010koopnasdaq:ruthkoersinfo RuthEOD data Ruthruth's chris steak house, inc. 1824,6310,842.504,86
14-04-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 3742,2510,842.504,86
15-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 2134,7410,732.515,69
16-04-2010koopnasdaq:arwrkoersinfo Arrowhead Research CorporationEOD data Arrowhead Research Corporationarrowhead research corp. 45860,9614,402.481,26
16-04-2010koopnasdaq:brlikoersinfo Bio-reference Laboratories, Inc.EOD data Bio-reference Laboratories, Inc.bio-reference laboratories, inc. 25417,3214,402.481,26
16-04-2010koopnasdaq:ckeckoersinfo Carmike Cinemas, Inc.EOD data Carmike Cinemas, Inc.carmike cinemas, inc. 34212,8614,402.481,26
16-04-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 13063,3714,402.481,26
16-04-2010koopnasdaq:gentkoersinfo Gentium SpaEOD data Gentium Spagentium spa 11014,0014,402.481,26
16-04-2010koopnasdaq:mbhipkoersinfo MIDWEST BNC HLDG PFDEOD data MIDWEST BNC HLDG PFDmidwest bnc hldg pfd 9634,5714,402.481,26
16-04-2010koopnasdaq:pacrkoersinfo Pacer International, Inc.EOD data Pacer International, Inc.pacer international, inc. 8525,1714,402.481,26
16-04-2010koopnasdaq:pcbckoersinfo Pacific Capital BancorpEOD data Pacific Capital Bancorppacific capital bancorp 20672,1314,402.481,26
16-04-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 19482,2614,402.481,26
19-04-2010verkoopnasdaq:osiskoersinfo Osi Systems, Inc.EOD data Osi Systems, Inc.osi systems, inc. 68919,3221,2224,621.260,002.480,11
19-04-2010koopnasdaq:brlikoersinfo Bio-reference Laboratories, Inc.EOD data Bio-reference Laboratories, Inc.bio-reference laboratories, inc. 13517,5212,372.480,11
19-04-2010koopnasdaq:ckeckoersinfo Carmike Cinemas, Inc.EOD data Carmike Cinemas, Inc.carmike cinemas, inc. 18812,6012,372.480,11
19-04-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 7383,2012,362.480,11
19-04-2010koopnasdaq:gentkoersinfo Gentium SpaEOD data Gentium Spagentium spa 5804,0712,362.480,11
19-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 6834,4912,352.480,11
19-04-2010koopnasdaq:mbhipkoersinfo MIDWEST BNC HLDG PFDEOD data MIDWEST BNC HLDG PFDmidwest bnc hldg pfd 5604,2212,362.480,11
19-04-2010koopnasdaq:pcbckoersinfo Pacific Capital BancorpEOD data Pacific Capital Bancorppacific capital bancorp 10942,1612,362.480,11
20-04-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 1643,5110,582.500,31
20-04-2010koopnasdaq:gentkoersinfo Gentium SpaEOD data Gentium Spagentium spa 1443,9910,572.500,31
20-04-2010koopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 1734,4510,592.500,31
21-04-2010koopnasdaq:brlikoersinfo Bio-reference Laboratories, Inc.EOD data Bio-reference Laboratories, Inc.bio-reference laboratories, inc. 1535,8410,542.504,61
23-04-2010verkoopnasdaq:icockoersinfo Ico, Inc.EOD data Ico, Inc.ico, inc. 39625,266,2334,683.774,002.530,15
23-04-2010verkoopnasdaq:mglnkoersinfo Magellan Health Services, Inc.EOD data Magellan Health Services, Inc.magellan health services, inc. 46128,9231,8424,681.297,002.530,15
23-04-2010koopnasdaq:banrkoersinfo Banner CorporationEOD data Banner Corporationbanner corp. 6575,9713,922.530,15
23-04-2010koopnasdaq:chcikoersinfo Comstock Homebuilding Companies, Inc.EOD data Comstock Homebuilding Companies, Inc.comstock homebuilding companies, inc. 16632,3613,922.530,15
23-04-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 9604,0913,932.530,15
23-04-2010koopnasdaq:csntkoersinfo Crescent Banking CompanyEOD data Crescent Banking Companycrescent banking comp. 26881,4613,922.530,15
23-04-2010koopnasdaq:dcthkoersinfo Delcath Systems, Inc.EOD data Delcath Systems, Inc.delcath systems, inc. 4009,8113,922.530,15
23-04-2010koopnasdaq:dearkoersinfo Dearborn Bancorp, Inc.EOD data Dearborn Bancorp, Inc.dearborn bancorp, inc. 13262,9613,922.530,15
23-04-2010koopnasdaq:fsnmkoersinfo First State BancorporationEOD data First State Bancorporationfirst state bancorp. 40890,9613,932.530,15
23-04-2010koopnasdaq:ibnkkoersinfo Integra Bank CorporationEOD data Integra Bank Corporationintegra bank corp. 30911,2713,932.530,15
23-04-2010koopnasdaq:pcbckoersinfo Pacific Capital BancorpEOD data Pacific Capital Bancorppacific capital bancorp 10283,8213,932.530,15
26-04-2010koopnasdaq:chcikoersinfo Comstock Homebuilding Companies, Inc.EOD data Comstock Homebuilding Companies, Inc.comstock homebuilding companies, inc. 2312,7710,642.522,95
26-04-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 1524,2210,642.522,95
26-04-2010koopnasdaq:csntkoersinfo Crescent Banking CompanyEOD data Crescent Banking Companycrescent banking comp. 2632,4310,642.522,95
26-04-2010koopnasdaq:dcthkoersinfo Delcath Systems, Inc.EOD data Delcath Systems, Inc.delcath systems, inc. 6010,7210,642.522,95
26-04-2010koopnasdaq:dearkoersinfo Dearborn Bancorp, Inc.EOD data Dearborn Bancorp, Inc.dearborn bancorp, inc. 1863,4410,642.522,95
27-04-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 1543,8010,592.471,47
28-04-2010verkoopnasdaq:amcskoersinfo Amicas, Inc.EOD data Amicas, Inc.amicas, inc. 35333,774,5826,182.809,002.471,73
28-04-2010verkoopnasdaq:banrkoersinfo Banner CorporationEOD data Banner Corporationbanner corp. 6575,974,4212,90-1.043,992.471,73
28-04-2010verkoopnasdaq:fsnmkoersinfo First State BancorporationEOD data First State Bancorporationfirst state bancorp. 40890,960,6212,54-1.414,992.471,73
28-04-2010koopnasdaq:chcikoersinfo Comstock Homebuilding Companies, Inc.EOD data Comstock Homebuilding Companies, Inc.comstock homebuilding companies, inc. 3411,9810,682.471,73
28-04-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 1743,8710,672.471,73
28-04-2010koopnasdaq:dcthkoersinfo Delcath Systems, Inc.EOD data Delcath Systems, Inc.delcath systems, inc. 5612,0210,672.471,73
28-04-2010koopnasdaq:dearkoersinfo Dearborn Bancorp, Inc.EOD data Dearborn Bancorp, Inc.dearborn bancorp, inc. 2183,0910,672.471,73
28-04-2010koopnasdaq:eubkkoersinfo Eurobancshares, Inc.EOD data Eurobancshares, Inc.eurobancshares, inc. 8130,8310,672.471,73
28-04-2010koopnasdaq:pcbckoersinfo Pacific Capital BancorpEOD data Pacific Capital Bancorppacific capital bancorp 2163,1210,672.471,73
28-04-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 2312,9210,672.471,73
29-04-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 1533,9810,612.511,92
30-04-2010verkoopnasdaq:eubkkoersinfo Eurobancshares, Inc.EOD data Eurobancshares, Inc.eurobancshares, inc. 8130,830,3410,28-418,992.461,19
30-04-2010verkoopnasdaq:poddkoersinfo INSULET CORPORATIONEOD data INSULET CORPORATIONinsulet corp. 127810,4210,3923,28-84,992.461,19
30-04-2010koopnasdaq:arwrkoersinfo Arrowhead Research CorporationEOD data Arrowhead Research Corporationarrowhead research corp. 14381,1511,652.461,19
30-04-2010koopnasdaq:chcikoersinfo Comstock Homebuilding Companies, Inc.EOD data Comstock Homebuilding Companies, Inc.comstock homebuilding companies, inc. 8232,0111,652.461,19
30-04-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 4054,0811,652.461,19
30-04-2010koopnasdaq:dcthkoersinfo Delcath Systems, Inc.EOD data Delcath Systems, Inc.delcath systems, inc. 14411,5111,662.461,19
30-04-2010koopnasdaq:imoskoersinfo Chipmos Technologies (bermuda) Ltd.EOD data Chipmos Technologies (bermuda) Ltd.chipmos technologies (bermuda) ltd. 11901,3911,652.461,19
30-04-2010koopnasdaq:sltckoersinfo Selectica, Inc.EOD data Selectica, Inc.selectica, inc. 3934,2111,652.461,19
30-04-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 5493,0111,652.461,19
03-05-2010verkoopnasdaq:pcbckoersinfo Pacific Capital BancorpEOD data Pacific Capital Bancorppacific capital bancorp 76782,241,0718,22-9.019,992.498,74
03-05-2010koopnasdaq:arwrkoersinfo Arrowhead Research CorporationEOD data Arrowhead Research Corporationarrowhead research corp. 12141,1511,402.498,74
03-05-2010koopnasdaq:chcikoersinfo Comstock Homebuilding Companies, Inc.EOD data Comstock Homebuilding Companies, Inc.comstock homebuilding companies, inc. 6462,1611,402.498,74
03-05-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 3324,2111,402.498,74
03-05-2010koopnasdaq:dcthkoersinfo Delcath Systems, Inc.EOD data Delcath Systems, Inc.delcath systems, inc. 12011,6111,392.498,74
03-05-2010koopnasdaq:sbsakoersinfo Spanish Broadcasting System, Inc.EOD data Spanish Broadcasting System, Inc.spanish broadcasting system, inc. 9371,4911,402.498,74
03-05-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 4672,9911,402.498,74
04-05-2010verkoopnasdaq:brlikoersinfo Bio-reference Laboratories, Inc.EOD data Bio-reference Laboratories, Inc.bio-reference laboratories, inc. 40418,0717,7117,15-179,992.424,25
04-05-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 2914,1611,212.424,25
04-05-2010koopnasdaq:dcthkoersinfo Delcath Systems, Inc.EOD data Delcath Systems, Inc.delcath systems, inc. 10811,1711,212.424,25
04-05-2010koopnasdaq:inhxkoersinfo Inhibitex, Inc.EOD data Inhibitex, Inc.inhibitex, inc. 5842,0711,212.424,25
04-05-2010koopnasdaq:kerxkoersinfo Keryx Biopharmaceuticals, Inc.EOD data Keryx Biopharmaceuticals, Inc.keryx biopharmaceuticals, inc. 2415,0111,212.424,25
04-05-2010koopnasdaq:sbsakoersinfo Spanish Broadcasting System, Inc.EOD data Spanish Broadcasting System, Inc.spanish broadcasting system, inc. 8171,4811,212.424,25
04-05-2010koopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 4132,9311,212.424,25
05-05-2010verkoopnasdaq:itmnkoersinfo Intermune, Inc.EOD data Intermune, Inc.intermune, inc. 139532,058,8622,36-32.394,992.402,29
05-05-2010koopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 5324,2212,252.402,29
05-05-2010koopnasdaq:grnbkoersinfo GREEN BANKSHARES INCEOD data GREEN BANKSHARES INCgreen bankshares inc 19911,2712,242.402,29
05-05-2010koopnasdaq:idsakoersinfo Industrial Services Of America, Inc.EOD data Industrial Services Of America, Inc.industrial services of america, inc. 3007,4912,252.402,29
05-05-2010koopnasdaq:inhxkoersinfo Inhibitex, Inc.EOD data Inhibitex, Inc.inhibitex, inc. 10122,2212,252.402,29
05-05-2010koopnasdaq:sbsakoersinfo Spanish Broadcasting System, Inc.EOD data Spanish Broadcasting System, Inc.spanish broadcasting system, inc. 14131,5912,252.402,29
06-05-2010verkoopnasdaq:hafckoersinfo Hanmi Financial CorporationEOD data Hanmi Financial Corporationhanmi financial corp. 48531,941,9219,32-135,992.319,64
06-05-2010verkoopnasdaq:ibnkkoersinfo Integra Bank CorporationEOD data Integra Bank Corporationintegra bank corp. 30911,270,7112,19-1.754,992.319,64
06-05-2010verkoopnasdaq:joezkoersinfo INNOVO GROUP INCEOD data INNOVO GROUP INCinnovo grp. inc 26351,861,6914,45-476,992.319,64
06-05-2010koopnasdaq:aezskoersinfo Aeterna Zentaris, Inc.EOD data Aeterna Zentaris, Inc.aeterna zentaris, inc. 16491,2212,012.319,64
06-05-2010koopnasdaq:amrnkoersinfo Amarin Corporation PlcEOD data Amarin Corporation Plcamarin corp. plc 12191,6512,012.319,64
06-05-2010koopnasdaq:atrokoersinfo Astronics CorporationEOD data Astronics Corporationastronics corp. 15612,8612,012.319,64
06-05-2010koopnasdaq:ddickoersinfo Ddi Corp.EOD data Ddi Corp.ddi corp. 2847,0812,012.319,64
06-05-2010koopnasdaq:idsakoersinfo Industrial Services Of America, Inc.EOD data Industrial Services Of America, Inc.industrial services of america, inc. 2867,0412,012.319,64
06-05-2010koopnasdaq:islnkoersinfo Isilon Systems, Inc.EOD data Isilon Systems, Inc.isilon systems, inc. 18211,0512,012.319,64
06-05-2010koopnasdaq:kerxkoersinfo Keryx Biopharmaceuticals, Inc.EOD data Keryx Biopharmaceuticals, Inc.keryx biopharmaceuticals, inc. 4274,7112,012.319,64
06-05-2010koopnasdaq:pgtikoersinfo Pgt, Inc.EOD data Pgt, Inc.pgt, inc. 7832,5712,012.319,64
07-05-2010verkoopnasdaq:acaskoersinfo American Capital Strategies, Ltd.EOD data American Capital Strategies, Ltd.american capital strategies, ltd. 5373,524,0212,16244,002.265,64
07-05-2010verkoopnasdaq:acxmkoersinfo Acxiom CorporationEOD data Acxiom Corporationacxiom corp. 13899,5913,5428,815.429,002.265,64
07-05-2010verkoopnasdaq:aezskoersinfo Aeterna Zentaris, Inc.EOD data Aeterna Zentaris, Inc.aeterna zentaris, inc. 16491,221,3212,18141,002.265,64
07-05-2010verkoopnasdaq:agyskoersinfo Agilysys, Inc.EOD data Agilysys, Inc.agilysys, inc. 19736,755,5921,03-2.330,992.265,64
07-05-2010verkoopnasdaq:amrnkoersinfo Amarin Corporation PlcEOD data Amarin Corporation Plcamarin corp. plc 12191,651,6211,97-60,992.265,64
07-05-2010verkoopnasdaq:apktkoersinfo Acme Packet, Inc.EOD data Acme Packet, Inc.acme packet, inc. 10214,2318,7811,92440,002.265,64
07-05-2010verkoopnasdaq:arqlkoersinfo Arqule, Inc.EOD data Arqule, Inc.arqule, inc. 8584,614,1213,53-446,992.265,64
07-05-2010verkoopnasdaq:arwrkoersinfo Arrowhead Research CorporationEOD data Arrowhead Research Corporationarrowhead research corp. 120540,961,0122,17558,002.265,64
07-05-2010verkoopnasdaq:atrokoersinfo Astronics CorporationEOD data Astronics Corporationastronics corp. 15612,8612,1911,90-127,992.265,64
07-05-2010verkoopnasdaq:bexpkoersinfo Brigham Exploration CompanyEOD data Brigham Exploration Companybrigham exploration comp. 128110,412,8826,503.124,002.265,64
07-05-2010verkoopnasdaq:bucykoersinfo Bucyrus International, Inc.EOD data Bucyrus International, Inc.bucyrus international, inc. 30643,4741,0622,56-782,992.265,64
07-05-2010verkoopnasdaq:cgenkoersinfo Compugen Ltd.EOD data Compugen Ltd.compugen ltd. 40243,313,3623,52154,002.265,64
07-05-2010verkoopnasdaq:chcikoersinfo Comstock Homebuilding Companies, Inc.EOD data Comstock Homebuilding Companies, Inc.comstock homebuilding companies, inc. 42652,141,7417,42-1.740,992.265,64
07-05-2010verkoopnasdaq:ckeckoersinfo Carmike Cinemas, Inc.EOD data Carmike Cinemas, Inc.carmike cinemas, inc. 150211,939,6424,48-3.488,992.265,64
07-05-2010verkoopnasdaq:cpwmkoersinfo Cost Plus, Inc.EOD data Cost Plus, Inc.cost plus, inc. 90633,163,7644,085.350,002.265,64
07-05-2010verkoopnasdaq:creekoersinfo Cree, Inc.EOD data Cree, Inc.cree, inc. 33839,4252,1227,624.237,002.265,64
07-05-2010verkoopnasdaq:csflkoersinfo Centerstate Banks Of Florida, Inc.EOD data Centerstate Banks Of Florida, Inc.centerstate banks of florida, inc. 18877,069,1527,273.889,002.265,64
07-05-2010verkoopnasdaq:csntkoersinfo Crescent Banking CompanyEOD data Crescent Banking Companycrescent banking comp. 29511,551,2513,69-912,992.265,64
07-05-2010verkoopnasdaq:ctelkoersinfo City Telecom (h.k.)EOD data City Telecom (h.k.)city telecom (h.k.) 18927,0410,6230,096.713,002.265,64
07-05-2010verkoopnasdaq:cycckoersinfo Cyclacel Pharmaceuticals, Inc.EOD data Cyclacel Pharmaceuticals, Inc.cyclacel pharmaceuticals, inc. 179381,691,5838,34-2.049,992.265,64
07-05-2010verkoopnasdaq:dcthkoersinfo Delcath Systems, Inc.EOD data Delcath Systems, Inc.delcath systems, inc. 15679,139,3724,68327,002.265,64
07-05-2010verkoopnasdaq:ddickoersinfo Ddi Corp.EOD data Ddi Corp.ddi corp. 2847,086,8211,94-97,992.265,64
07-05-2010verkoopnasdaq:dearkoersinfo Dearborn Bancorp, Inc.EOD data Dearborn Bancorp, Inc.dearborn bancorp, inc. 54161,632,0521,102.233,002.265,64
07-05-2010verkoopnasdaq:ewbckoersinfo East West Bancorp, Inc.EOD data East West Bancorp, Inc.east west bancorp, inc. 119711,1313,1025,682.307,002.265,64
07-05-2010verkoopnasdaq:exxikoersinfo ENERGY XXI LTDEOD data ENERGY XXI LTDenergy xxi ltd 32314,7712,5514,05-744,992.265,64
07-05-2010verkoopnasdaq:fsiikoersinfo Fsi International, Inc.EOD data Fsi International, Inc.fsi international, inc. 131402,142,4442,063.858,002.265,64
07-05-2010verkoopnasdaq:gentkoersinfo Gentium SpaEOD data Gentium Spagentium spa 18254,023,5816,53-835,992.265,64
07-05-2010verkoopnasdaq:grnbkoersinfo GREEN BANKSHARES INCEOD data GREEN BANKSHARES INCgreen bankshares inc 6368,1110,2316,511.315,002.265,64
07-05-2010verkoopnasdaq:idsakoersinfo Industrial Services Of America, Inc.EOD data Industrial Services Of America, Inc.industrial services of america, inc. 13196,876,8419,02-77,992.265,64
07-05-2010verkoopnasdaq:igldkoersinfo Internet Gold Golden Lines Ltd.EOD data Internet Gold Golden Lines Ltd.internet gold golden lines ltd. 92914,3418,9927,644.265,002.265,64
07-05-2010verkoopnasdaq:imoskoersinfo Chipmos Technologies (bermuda) Ltd.EOD data Chipmos Technologies (bermuda) Ltd.chipmos technologies (bermuda) ltd. 11901,391,1811,40-272,992.265,64
07-05-2010verkoopnasdaq:inapkoersinfo Internap Network Services CorporationEOD data Internap Network Services Corporationinternap network services corp. 38833,434,0425,692.317,002.265,64
07-05-2010verkoopnasdaq:incykoersinfo Incyte CorporationEOD data Incyte Corporationincyte corp. 20216,599,0928,374.996,002.265,64
07-05-2010verkoopnasdaq:inhxkoersinfo Inhibitex, Inc.EOD data Inhibitex, Inc.inhibitex, inc. 15962,171,7412,78-711,992.265,64
07-05-2010verkoopnasdaq:islnkoersinfo Isilon Systems, Inc.EOD data Isilon Systems, Inc.isilon systems, inc. 18211,059,6811,76-272,992.265,64
07-05-2010verkoopnasdaq:issikoersinfo Integrated Silicon Solution, Inc.EOD data Integrated Silicon Solution, Inc.integrated silicon solution, inc. 39044,817,5439,4410.579,002.265,64
07-05-2010verkoopnasdaq:kerxkoersinfo Keryx Biopharmaceuticals, Inc.EOD data Keryx Biopharmaceuticals, Inc.keryx biopharmaceuticals, inc. 6684,824,1712,79-459,992.265,64
07-05-2010verkoopnasdaq:mappkoersinfo MAP PHARMACEUTICALS INCEOD data MAP PHARMACEUTICALS INCmap pharmaceuticals inc 25411,9911,8413,01-63,992.265,64
07-05-2010verkoopnasdaq:mbhipkoersinfo MIDWEST BNC HLDG PFDEOD data MIDWEST BNC HLDG PFDmidwest bnc hldg pfd 15234,444,3116,56-230,992.265,64
07-05-2010verkoopnasdaq:merckoersinfo Mercer International Inc.EOD data Mercer International Inc.mercer int. inc. 6524,13,4512,25-447,992.265,64
07-05-2010verkoopnasdaq:mndokoersinfo Mind C.t.i. Ltd.EOD data Mind C.t.i. Ltd.mind c.t.i. ltd. 29111,371,6714,86844,002.265,64
07-05-2010verkoopnasdaq:nabikoersinfo Nabi BiopharmaceuticalsEOD data Nabi Biopharmaceuticalsnabi biopharmaceuticals 37953,513,9825,101.733,002.265,64
07-05-2010verkoopnasdaq:nadxkoersinfo National Dentex CorporationEOD data National Dentex Corporationnational dentex corp. 31912,5113,3014,24224,002.265,64
07-05-2010verkoopnasdaq:nanxkoersinfo Nanophase Technologies CorporationEOD data Nanophase Technologies Corporationnanophase technologies corp. 57601,341,1016,34-1.414,992.265,64
07-05-2010verkoopnasdaq:newskoersinfo Newstar Financial, Inc.EOD data Newstar Financial, Inc.newstar financial, inc. 5624,795,8713,30580,002.265,64
07-05-2010verkoopnasdaq:nmtikoersinfo Nmt Medical Inc.EOD data Nmt Medical Inc.nmt medical inc. 12043,322,8913,48-544,992.265,64
07-05-2010verkoopnasdaq:osipkoersinfo Osi Pharmaceuticals Inc.EOD data Osi Pharmaceuticals Inc.osi pharmaceuticals inc. 10244,0644,3114,52-3,992.265,64
07-05-2010verkoopnasdaq:osurkoersinfo Orasure Technologies, Inc.EOD data Orasure Technologies, Inc.orasure technologies, inc. 36293,674,1825,171.800,002.265,64
07-05-2010verkoopnasdaq:otivkoersinfo On Track Innovations LtdEOD data On Track Innovations Ltdon track innovations ltd 3281,851,9610,6415,002.265,64
07-05-2010verkoopnasdaq:oyogkoersinfo Oyo Geospace CorporationEOD data Oyo Geospace Corporationoyo geospace corp. 44729,8236,6126,362.982,002.265,64
07-05-2010verkoopnasdaq:pacrkoersinfo Pacer International, Inc.EOD data Pacer International, Inc.pacer international, inc. 21554,855,0520,88389,002.265,64
07-05-2010verkoopnasdaq:pcyckoersinfo Pharmacyclics, Inc.EOD data Pharmacyclics, Inc.pharmacyclics, inc. 173493,254,8994,8428.263,002.265,64
07-05-2010verkoopnasdaq:pgtikoersinfo Pgt, Inc.EOD data Pgt, Inc.pgt, inc. 7832,572,3811,86-171,992.265,64
07-05-2010verkoopnasdaq:prstkoersinfo Presstek, Inc.EOD data Presstek, Inc.presstek, inc. 4113,463,3711,39-59,992.265,64
07-05-2010verkoopnasdaq:rurlkoersinfo Rural/metro CorporationEOD data Rural/metro Corporationrural/metro corp. 30344,395,1725,692.315,002.265,64
07-05-2010verkoopnasdaq:ruthkoersinfo RuthEOD data Ruthruth's chris steak house, inc. 445743,4225,24-2.635,992.265,64
07-05-2010verkoopnasdaq:sanmkoersinfo Sanmina-sci CorporationEOD data Sanmina-sci Corporationsanmina-sci corp. 29010,3911,9713,47431,002.265,64
07-05-2010verkoopnasdaq:sbsakoersinfo Spanish Broadcasting System, Inc.EOD data Spanish Broadcasting System, Inc.spanish broadcasting system, inc. 31671,531,2413,93-945,992.265,64
07-05-2010verkoopnasdaq:sltckoersinfo Selectica, Inc.EOD data Selectica, Inc.selectica, inc. 3934,214,1211,62-58,992.265,64
07-05-2010verkoopnasdaq:smodkoersinfo Smart Modular Technologies (wwh), Inc.EOD data Smart Modular Technologies (wwh), Inc.smart modular technologies (wwh), inc. 29534,514,7624,06690,002.265,64
07-05-2010verkoopnasdaq:smtxkoersinfo Smtc CorporationEOD data Smtc Corporationsmtc corp. 170582,112,5252,996.888,002.265,64
07-05-2010verkoopnasdaq:sndkkoersinfo Sandisk CorporationEOD data Sandisk Corporationsandisk corp. 63221,0829,4928,645.258,002.265,64
07-05-2010verkoopnasdaq:somxkoersinfo Somaxon Pharmaceuticals, Inc.EOD data Somaxon Pharmaceuticals, Inc.somaxon pharmaceuticals, inc. 57204,664,6736,71-15,992.265,64
07-05-2010verkoopnasdaq:tbbkkoersinfo The Bancorp, Inc.EOD data The Bancorp, Inc.the bancorp, inc. 25865,156,1225,832.457,002.265,64
07-05-2010verkoopnasdaq:tueskoersinfo Tuesday Morning Corp.EOD data Tuesday Morning Corp.tuesday morning corp. 81334,333,6239,44-5.852,992.265,64
07-05-2010verkoopnasdaq:uauakoersinfo Ual CorporationEOD data Ual Corporationual corp. 29719,5714,0351,6813.147,002.265,64
07-05-2010verkoopnasdaq:wavxkoersinfo Wave Systems Corp.EOD data Wave Systems Corp.wave systems corp. 244421,832,6073,5518.673,002.265,64
07-05-2010verkoopnasdaq:wsiikoersinfo Waste Services, Inc.EOD data Waste Services, Inc.waste services, inc. 20466,518,5127,414.037,002.265,64
07-05-2010verkoopnasdaq:wtnykoersinfo Whitney Holding CorporationEOD data Whitney Holding Corporationwhitney hld. corp. 2958,969,7112,86196,002.265,64
07-05-2010verkoopnasdaq:xtxikoersinfo Crosstex Energy, Inc.EOD data Crosstex Energy, Inc.crosstex energy, inc. 5086,915,8312,96-574,992.265,64
02-08-2010koopnasdaq:abiikoersinfo ABRAXIS BIO NEWEOD data ABRAXIS BIO NEWabraxis bio new 22157,2622,652.295,36
02-08-2010koopnasdaq:acapkoersinfo American Physicians Capital, Inc.EOD data American Physicians Capital, Inc.american physicians capital, inc. 40531,2922,672.295,36
02-08-2010koopnasdaq:adctkoersinfo Adc Telecommunications, Inc.EOD data Adc Telecommunications, Inc.adc telecommunications, inc. 13129,6522,662.295,36
02-08-2010koopnasdaq:aeiskoersinfo Advanced Energy Industries, Inc.EOD data Advanced Energy Industries, Inc.advanced energy industries, inc. 93513,5422,662.295,36
02-08-2010koopnasdaq:ahgpkoersinfo Alliance Holdings Gp, L.p.EOD data Alliance Holdings Gp, L.p.alliance holdings gp, l.p. 42829,5922,662.295,36
02-08-2010koopnasdaq:akrxkoersinfo Akorn, Inc.EOD data Akorn, Inc.akorn, inc. 44572,8422,662.295,36
02-08-2010koopnasdaq:aloykoersinfo Alloy IncEOD data Alloy Incalloy inc 17567,2122,662.295,36
02-08-2010koopnasdaq:altrkoersinfo Altera CorporationEOD data Altera Corporationaltera corp. 59721,1922,652.295,36
02-08-2010koopnasdaq:arnakoersinfo Arena Pharmaceuticals, Inc.EOD data Arena Pharmaceuticals, Inc.arena pharmaceuticals, inc. 23275,4422,662.295,36
02-08-2010koopnasdaq:arunkoersinfo ARUBA NETWORKS INC.EOD data ARUBA NETWORKS INC.aruba networks inc. 96613,1022,652.295,36
02-08-2010koopnasdaq:aviikoersinfo Avi Biopharma, Inc.EOD data Avi Biopharma, Inc.avi biopharma, inc. 84391,5022,662.295,36
02-08-2010koopnasdaq:avnrkoersinfo Avanir PharmaceuticalsEOD data Avanir Pharmaceuticalsavanir pharmaceuticals 51252,4722,662.295,36
02-08-2010koopnasdaq:axtikoersinfo Axt IncEOD data Axt Incaxt inc 28644,4222,662.295,36
02-08-2010koopnasdaq:cacckoersinfo Credit Acceptance CorporationEOD data Credit Acceptance Corporationcredit acceptance corp. 29842,4922,662.295,36
02-08-2010koopnasdaq:catmkoersinfo CARDTRONICS INC.EOD data CARDTRONICS INC.cardtronics inc. 125810,0622,662.295,36
02-08-2010koopnasdaq:craykoersinfo Cray IncEOD data Cray Inccray inc 24875,0922,662.295,36
02-08-2010koopnasdaq:cruskoersinfo Cirrus Logic, Inc.EOD data Cirrus Logic, Inc.cirrus logic, inc. 83615,1522,672.295,36
02-08-2010koopnasdaq:cscxkoersinfo Cardiac Science CorporationEOD data Cardiac Science Corporationcardiac science corp. 84951,4922,662.295,36
02-08-2010koopnasdaq:ctcmkoersinfo Ctc Media, Inc.EOD data Ctc Media, Inc.ctc media, inc. 89514,1522,662.295,36
02-08-2010koopnasdaq:ctxskoersinfo Citrix Systems, Inc.EOD data Citrix Systems, Inc.citrix systems, inc. 29942,3622,672.295,36
02-08-2010koopnasdaq:cvgwkoersinfo Calavo Growers, Inc.EOD data Calavo Growers, Inc.calavo growers, inc. 78816,0622,662.295,36
02-08-2010koopnasdaq:cvtikoersinfo Covenant Transport, Inc.EOD data Covenant Transport, Inc.covenant transport, inc. 17567,2122,662.295,36
02-