US Exchanges Most Active Stocks Tuesday, August 6, 2013 12:29:50 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DYNT Dynatronics Corp. +4.51 5.57 +2.67 +92.07% 7.94 4.00 08/06/13
NEWT Newtek Business Serv +4.49 2.99 +0.74 +32.89% 2.99 2.27 08/06/13
HMNY Helios & Matheson +4.48 8.40 +3.88 +85.84% 8.50 4.57 08/06/13
BOSC B.O.S. Better Online +4.43 4.05 +1.17 +40.63% 5.75 3.05 08/06/13
ININ Interactive Intellig +4.34 66.29 +8.29 +14.29% 66.94 64.52 08/06/13
VRNM Verenium Corp. +4.29 3.14 +0.85 +37.12% 3.75 2.31 08/06/13
VCRA Vocera Communication +4.29 16.70 +2.50 +17.61% 17.25 15.38 08/06/13
LIOX Lionbridge Technolog +4.18 3.75 +0.46 +13.98% 3.89 3.63 08/06/13
FOSL Fossil +4.01 126.55 +19.13 +17.81% 129.25 121.40 08/06/13
TRAK Dealertrack Holdings +3.97 40.98 +3.65 +9.78% 41.42 38.70 08/06/13
MTSL Mer Telemanagement +3.89 2.27 +0.32 +16.41% 2.29 1.86 08/06/13
WPO Washington Post Comp +3.87 593.00 +24.30 +4.27% 605.18 590.28 08/06/13
RBA Ritchie Bros. Auctio +3.86 19.96 +1.38 +7.43% 20.04 18.86 08/06/13
HRG Harbinger Group Inc +3.83 8.56 +0.52 +6.47% 8.58 8.04 08/06/13
PCMI Pcm Inc. +3.80 11.46 +2.07 +22.04% 11.96 10.06 08/06/13
PERF Perfumania Holdings +3.77 5.35 +0.27 +5.31% 5.35 5.05 08/06/13
PDII Pdi +3.61 4.95 +0.22 +4.65% 5.00 4.74 08/06/13
TAP Molson Coors Brewing +3.60 53.26 +3.18 +6.35% 53.52 50.89 08/06/13
DSW Dsw Inc. +3.57 81.25 +3.69 +4.76% 82.26 79.67 08/06/13
SGY Stone Energy Corp. +3.56 27.82 +2.07 +8.04% 28.79 26.72 08/06/13
CASH Meta Financial Group +3.55 30.89 +1.39 +4.71% 31.18 29.51 08/06/13
IHG Intercontinental Hot +3.52 30.99 +1.70 +5.80% 31.41 30.51 08/06/13
DCO Ducommun Inc. +3.52 25.96 +3.03 +13.21% 25.98 23.08 08/06/13
ABTL Autobytel Inc. +3.44 6.05 +0.41 +7.27% 6.39 5.60 08/06/13
SGOC Sgoco Group Ltd +3.40 2.45 +0.73 +42.44% 2.60 1.81 08/06/13
DW Drew Industries Inc. +3.32 43.39 +1.67 +4.00% 44.38 41.99 08/06/13
VOLC Volcano Corp. +3.32 22.15 +1.53 +7.42% 22.66 21.48 08/06/13
CNK Cinemark Holdings +3.28 31.03 +1.26 +4.23% 31.21 29.65 08/06/13
PMD Psychemedics Corp. +3.18 12.83 +0.48 +3.89% 13.10 12.54 08/06/13
QLYS Qualys Inc. +3.14 19.15 +1.52 +8.62% 19.37 17.00 08/06/13
RSE Rouse Properties Inc +3.14 20.97 +0.70 +3.45% 21.43 20.22 08/06/13
DWRE Demandware Inc. +3.10 49.10 +2.94 +6.37% 49.11 44.83 08/06/13
SATS Echostar Corp. +3.09 42.87 +1.49 +3.60% 44.00 38.50 08/06/13
CHDX Chindex Internationa +3.08 18.87 +1.35 +7.71% 19.21 17.49 08/06/13
BSTC Biospecifics Technol +2.98 17.46 +0.54 +3.19% 17.76 16.88 08/06/13
FRP Fairpoint Communicat +2.88 9.29 +0.70 +8.15% 9.67 8.59 08/06/13
FENG Phoenix New Media +2.88 6.60 +0.51 +8.37% 6.69 6.02 08/06/13
SPB Spectrum Brands Hold +2.87 61.29 +2.37 +4.02% 63.51 58.08 08/06/13
CTHR Charles & Colvard +2.86 6.99 +0.95 +15.73% 7.08 6.14 08/06/13
AKRX Akorn +2.85 15.32 +1.01 +7.06% 16.40 14.61 08/06/13
SVA Sinovac Biotech +2.82 4.24 +0.19 +4.69% 4.30 3.98 08/06/13
TSN Tyson Foods +2.62 30.71 +1.02 +3.44% 30.74 29.55 08/06/13
RDNT Radnet +2.62 3.07 +0.14 +4.78% 3.07 2.92 08/06/13
GMLP Golar Lng Partners +2.58 32.09 +1.04 +3.35% 32.28 31.01 08/06/13
ARCO Arcos Dorados Holdin +2.57 12.37 +0.39 +3.26% 12.59 11.75 08/06/13
KORS Michael Kors Holding +2.52 70.39 +2.51 +3.70% 71.50 67.85 08/06/13
ELY Callaway Golf Compan +2.50 7.54 +0.39 +5.45% 7.58 7.12 08/06/13
JST Jinpan International +2.44 5.94 +0.14 +2.41% 5.95 5.80 08/06/13
NAFC Nash-Finch Company +2.43 25.38 +1.53 +6.42% 25.41 23.84 08/06/13
DHIL Diamond Hill Investm +2.43 109.08 +3.20 +3.02% 109.85 105.50 08/06/13
SPTN Spartan Stores +2.36 21.25 +1.22 +6.09% 21.29 19.97 08/06/13
AVD American Vanguard +2.33 25.69 +0.84 +3.38% 26.81 23.78 08/06/13
EQU Equal Energy Ltd +2.24 4.49 +0.15 +3.46% 4.50 4.26 08/06/13
BALT Baltic Trading Limit +2.20 4.00 +0.15 +3.90% 4.09 3.83 08/06/13
NRCIA National Research +2.19 18.21 +0.41 +2.30% 18.50 17.68 08/06/13
NTE Nam Tai Electronics +2.19 7.33 +0.99 +15.62% 7.49 6.34 08/06/13
PCRX Pacira Pharmaceutica +2.18 36.56 +1.50 +4.28% 36.79 34.94 08/06/13
MKTG Responsys Inc. +2.16 15.66 +0.89 +6.03% 16.93 15.40 08/06/13
ETP Energy Transfer Part +2.15 51.35 +1.24 +2.47% 51.46 49.77 08/06/13
AMCX Amc Networks Inc. +2.15 70.84 +1.43 +2.06% 70.86 69.10 08/06/13
END Endeavor Internation +2.11 5.30 +0.47 +9.73% 5.37 4.69 08/06/13
DRCO Dynamics Research +2.07 6.39 +0.25 +4.07% 6.40 6.11 08/06/13
SYNA Synaptics Inc. +2.03 41.32 +1.52 +3.82% 41.69 39.82 08/06/13
BBEP Breitburn Energy Par +2.03 18.71 +0.50 +2.75% 18.87 18.40 08/06/13
UNXL Uni-Pixel +2.01 16.06 +0.97 +6.43% 16.23 14.84 08/06/13
AGII Argo Group Internati +2.01 45.99 +0.84 +1.86% 45.99 44.41 08/06/13
ALIM Alimera Sciences +1.99 4.47 +0.21 +4.93% 4.53 4.14 08/06/13
TINY Harris & Harris Grou +1.98 3.20 +0.07 +2.24% 3.20 3.10 08/06/13
MBRG Middleburg Financial +1.96 21.21 +0.51 +2.46% 21.42 20.48 08/06/13
SPH Suburban Propane Par +1.95 48.10 +1.18 +2.51% 48.37 46.56 08/06/13
VIPS Vipshop Holdings Lim +1.95 47.29 +2.42 +5.39% 48.27 44.11 08/06/13
VLO Valero Energy Corp. +1.94 36.53 +1.40 +3.99% 36.84 35.26 08/06/13
SUSP Susser Petroleum Par +1.91 30.02 +0.40 +1.35% 30.47 29.42 08/06/13
TSEM Tower Semiconductor +1.89 5.15 +0.33 +6.85% 5.18 4.96 08/06/13
TCP Trident Performance +1.89 51.02 +1.48 +2.99% 51.50 49.03 08/06/13
PVD Administradora De +1.85 89.30 +1.09 +1.24% 89.41 88.15 08/06/13
PHH Phh Corp +1.83 22.65 +0.92 +4.23% 22.68 21.65 08/06/13
SAAS Incontact +1.82 9.13 +0.33 +3.75% 9.17 8.86 08/06/13
LUX Luxottica Group S +1.82 55.22 +0.86 +1.58% 55.53 55.01 08/06/13
THLD Threshold Pharmaceut +1.81 5.31 +0.23 +4.53% 5.36 5.01 08/06/13
CRTX Cornerstone Therapeu +1.80 8.99 +0.46 +5.39% 9.62 8.86 08/06/13
ORIG Ocean Rig Udw Inc. +1.80 17.70 +0.32 +1.84% 17.72 17.41 08/06/13
DGIT Dg Fastchannel +1.80 8.16 +0.31 +3.95% 8.29 7.62 08/06/13
GTAT Gt Advanced Technolo +1.79 5.47 +0.29 +5.60% 6.20 5.45 08/06/13
KMI Kinder Morgan +1.76 38.17 +0.52 +1.38% 38.24 37.54 08/06/13
IGLD Internet Gold Golden +1.75 5.86 +0.38 +6.93% 5.94 5.47 08/06/13
MCO Moody's Corp. +1.74 70.96 +1.73 +2.50% 71.26 69.09 08/06/13
TOO Teekay Offshore Part +1.74 32.62 +0.99 +3.13% 32.71 31.59 08/06/13
MAC Macerich Company +1.74 62.35 +1.23 +2.01% 62.89 61.16 08/06/13
K Kellogg Company +1.74 65.80 +0.62 +0.95% 65.90 64.98 08/06/13
EPB El Paso Pipeline Par +1.73 42.42 +1.09 +2.64% 42.73 41.12 08/06/13
ROLL RBC Bearings Inc. +1.73 56.76 +0.96 +1.72% 57.05 54.86 08/06/13
BPL Buckeye Partners L +1.71 71.89 +1.38 +1.96% 72.11 70.33 08/06/13
FE Firstenergy Corp. +1.69 38.01 +0.97 +2.62% 39.01 36.41 08/06/13
TGP Teekay Lng Partners +1.67 42.52 +0.53 +1.26% 42.92 41.50 08/06/13
EC Ecopetrol S.A. +1.66 47.30 +1.13 +2.45% 47.61 45.78 08/06/13
NRGM Inergy Midstream L +1.66 23.80 +0.59 +2.54% 23.98 22.90 08/06/13
UMH Umh Properties +1.66 10.92 +0.13 +1.20% 10.94 10.75 08/06/13
CARB Carbonite Inc. +1.65 13.65 +0.29 +2.17% 13.75 13.18 08/06/13
ZIPR Ziprealty +1.65 3.67 +0.14 +3.97% 3.67 3.45 08/06/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DYNT Dynatronics Corp. +4.51 5.57 +2.67 +92.07% 7.94 4.00 08/06/13
NEWT Newtek Business Serv +4.49 2.99 +0.74 +32.89% 2.99 2.27 08/06/13
HMNY Helios & Matheson +4.48 8.40 +3.88 +85.84% 8.50 4.57 08/06/13
BOSC B.O.S. Better Online +4.43 4.05 +1.17 +40.63% 5.75 3.05 08/06/13
ININ Interactive Intellig +4.34 66.29 +8.29 +14.29% 66.94 64.52 08/06/13
VRNM Verenium Corp. +4.29 3.14 +0.85 +37.12% 3.75 2.31 08/06/13
VCRA Vocera Communication +4.29 16.70 +2.50 +17.61% 17.25 15.38 08/06/13
LIOX Lionbridge Technolog +4.18 3.75 +0.46 +13.98% 3.89 3.63 08/06/13
FOSL Fossil +4.01 126.55 +19.13 +17.81% 129.25 121.40 08/06/13
TRAK Dealertrack Holdings +3.97 40.98 +3.65 +9.78% 41.42 38.70 08/06/13
MTSL Mer Telemanagement +3.89 2.27 +0.32 +16.41% 2.29 1.86 08/06/13
WPO Washington Post Comp +3.87 593.00 +24.30 +4.27% 605.18 590.28 08/06/13
RBA Ritchie Bros. Auctio +3.86 19.96 +1.38 +7.43% 20.04 18.86 08/06/13
HRG Harbinger Group Inc +3.83 8.56 +0.52 +6.47% 8.58 8.04 08/06/13
PCMI Pcm Inc. +3.80 11.46 +2.07 +22.04% 11.96 10.06 08/06/13
PERF Perfumania Holdings +3.77 5.35 +0.27 +5.31% 5.35 5.05 08/06/13
PDII Pdi +3.61 4.95 +0.22 +4.65% 5.00 4.74 08/06/13
TAP Molson Coors Brewing +3.60 53.26 +3.18 +6.35% 53.52 50.89 08/06/13
DSW Dsw Inc. +3.57 81.25 +3.69 +4.76% 82.26 79.67 08/06/13
SGY Stone Energy Corp. +3.56 27.82 +2.07 +8.04% 28.79 26.72 08/06/13
CASH Meta Financial Group +3.55 30.89 +1.39 +4.71% 31.18 29.51 08/06/13
IHG Intercontinental Hot +3.52 30.99 +1.70 +5.80% 31.41 30.51 08/06/13
DCO Ducommun Inc. +3.52 25.96 +3.03 +13.21% 25.98 23.08 08/06/13
ABTL Autobytel Inc. +3.44 6.05 +0.41 +7.27% 6.39 5.60 08/06/13
SGOC Sgoco Group Ltd +3.40 2.45 +0.73 +42.44% 2.60 1.81 08/06/13
DW Drew Industries Inc. +3.32 43.39 +1.67 +4.00% 44.38 41.99 08/06/13
VOLC Volcano Corp. +3.32 22.15 +1.53 +7.42% 22.66 21.48 08/06/13
CNK Cinemark Holdings +3.28 31.03 +1.26 +4.23% 31.21 29.65 08/06/13
PMD Psychemedics Corp. +3.18 12.83 +0.48 +3.89% 13.10 12.54 08/06/13
QLYS Qualys Inc. +3.14 19.15 +1.52 +8.62% 19.37 17.00 08/06/13
RSE Rouse Properties Inc +3.14 20.97 +0.70 +3.45% 21.43 20.22 08/06/13
DWRE Demandware Inc. +3.10 49.10 +2.94 +6.37% 49.11 44.83 08/06/13
SATS Echostar Corp. +3.09 42.87 +1.49 +3.60% 44.00 38.50 08/06/13
CHDX Chindex Internationa +3.08 18.87 +1.35 +7.71% 19.21 17.49 08/06/13
BSTC Biospecifics Technol +2.98 17.46 +0.54 +3.19% 17.76 16.88 08/06/13
FRP Fairpoint Communicat +2.88 9.29 +0.70 +8.15% 9.67 8.59 08/06/13
FENG Phoenix New Media +2.88 6.60 +0.51 +8.37% 6.69 6.02 08/06/13
SPB Spectrum Brands Hold +2.87 61.29 +2.37 +4.02% 63.51 58.08 08/06/13
CTHR Charles & Colvard +2.86 6.99 +0.95 +15.73% 7.08 6.14 08/06/13
AKRX Akorn +2.85 15.32 +1.01 +7.06% 16.40 14.61 08/06/13
SVA Sinovac Biotech +2.82 4.24 +0.19 +4.69% 4.30 3.98 08/06/13
TSN Tyson Foods +2.62 30.71 +1.02 +3.44% 30.74 29.55 08/06/13
RDNT Radnet +2.62 3.07 +0.14 +4.78% 3.07 2.92 08/06/13
GMLP Golar Lng Partners +2.58 32.09 +1.04 +3.35% 32.28 31.01 08/06/13
ARCO Arcos Dorados Holdin +2.57 12.37 +0.39 +3.26% 12.59 11.75 08/06/13
KORS Michael Kors Holding +2.52 70.39 +2.51 +3.70% 71.50 67.85 08/06/13
ELY Callaway Golf Compan +2.50 7.54 +0.39 +5.45% 7.58 7.12 08/06/13
JST Jinpan International +2.44 5.94 +0.14 +2.41% 5.95 5.80 08/06/13
NAFC Nash-Finch Company +2.43 25.38 +1.53 +6.42% 25.41 23.84 08/06/13
DHIL Diamond Hill Investm +2.43 109.08 +3.20 +3.02% 109.85 105.50 08/06/13
SPTN Spartan Stores +2.36 21.25 +1.22 +6.09% 21.29 19.97 08/06/13
AVD American Vanguard +2.33 25.69 +0.84 +3.38% 26.81 23.78 08/06/13
EQU Equal Energy Ltd +2.24 4.49 +0.15 +3.46% 4.50 4.26 08/06/13
BALT Baltic Trading Limit +2.20 4.00 +0.15 +3.90% 4.09 3.83 08/06/13
NRCIA National Research +2.19 18.21 +0.41 +2.30% 18.50 17.68 08/06/13
NTE Nam Tai Electronics +2.19 7.33 +0.99 +15.62% 7.49 6.34 08/06/13
PCRX Pacira Pharmaceutica +2.18 36.56 +1.50 +4.28% 36.79 34.94 08/06/13
MKTG Responsys Inc. +2.16 15.66 +0.89 +6.03% 16.93 15.40 08/06/13
ETP Energy Transfer Part +2.15 51.35 +1.24 +2.47% 51.46 49.77 08/06/13
AMCX Amc Networks Inc. +2.15 70.84 +1.43 +2.06% 70.86 69.10 08/06/13
END Endeavor Internation +2.11 5.30 +0.47 +9.73% 5.37 4.69 08/06/13
DRCO Dynamics Research +2.07 6.39 +0.25 +4.07% 6.40 6.11 08/06/13
SYNA Synaptics Inc. +2.03 41.32 +1.52 +3.82% 41.69 39.82 08/06/13
BBEP Breitburn Energy Par +2.03 18.71 +0.50 +2.75% 18.87 18.40 08/06/13
UNXL Uni-Pixel +2.01 16.06 +0.97 +6.43% 16.23 14.84 08/06/13
AGII Argo Group Internati +2.01 45.99 +0.84 +1.86% 45.99 44.41 08/06/13
ALIM Alimera Sciences +1.99 4.47 +0.21 +4.93% 4.53 4.14 08/06/13
TINY Harris & Harris Grou +1.98 3.20 +0.07 +2.24% 3.20 3.10 08/06/13
MBRG Middleburg Financial +1.96 21.21 +0.51 +2.46% 21.42 20.48 08/06/13
SPH Suburban Propane Par +1.95 48.10 +1.18 +2.51% 48.37 46.56 08/06/13
VIPS Vipshop Holdings Lim +1.95 47.29 +2.42 +5.39% 48.27 44.11 08/06/13
VLO Valero Energy Corp. +1.94 36.53 +1.40 +3.99% 36.84 35.26 08/06/13
SUSP Susser Petroleum Par +1.91 30.02 +0.40 +1.35% 30.47 29.42 08/06/13
TSEM Tower Semiconductor +1.89 5.15 +0.33 +6.85% 5.18 4.96 08/06/13
TCP Trident Performance +1.89 51.02 +1.48 +2.99% 51.50 49.03 08/06/13
PVD Administradora De +1.85 89.30 +1.09 +1.24% 89.41 88.15 08/06/13
PHH Phh Corp +1.83 22.65 +0.92 +4.23% 22.68 21.65 08/06/13
SAAS Incontact +1.82 9.13 +0.33 +3.75% 9.17 8.86 08/06/13
LUX Luxottica Group S +1.82 55.22 +0.86 +1.58% 55.53 55.01 08/06/13
THLD Threshold Pharmaceut +1.81 5.31 +0.23 +4.53% 5.36 5.01 08/06/13
CRTX Cornerstone Therapeu +1.80 8.99 +0.46 +5.39% 9.62 8.86 08/06/13
ORIG Ocean Rig Udw Inc. +1.80 17.70 +0.32 +1.84% 17.72 17.41 08/06/13
DGIT Dg Fastchannel +1.80 8.16 +0.31 +3.95% 8.29 7.62 08/06/13
GTAT Gt Advanced Technolo +1.79 5.47 +0.29 +5.60% 6.20 5.45 08/06/13
KMI Kinder Morgan +1.76 38.17 +0.52 +1.38% 38.24 37.54 08/06/13
IGLD Internet Gold Golden +1.75 5.86 +0.38 +6.93% 5.94 5.47 08/06/13
MCO Moody's Corp. +1.74 70.96 +1.73 +2.50% 71.26 69.09 08/06/13
TOO Teekay Offshore Part +1.74 32.62 +0.99 +3.13% 32.71 31.59 08/06/13
MAC Macerich Company +1.74 62.35 +1.23 +2.01% 62.89 61.16 08/06/13
K Kellogg Company +1.74 65.80 +0.62 +0.95% 65.90 64.98 08/06/13
EPB El Paso Pipeline Par +1.73 42.42 +1.09 +2.64% 42.73 41.12 08/06/13
ROLL RBC Bearings Inc. +1.73 56.76 +0.96 +1.72% 57.05 54.86 08/06/13
BPL Buckeye Partners L +1.71 71.89 +1.38 +1.96% 72.11 70.33 08/06/13
FE Firstenergy Corp. +1.69 38.01 +0.97 +2.62% 39.01 36.41 08/06/13
TGP Teekay Lng Partners +1.67 42.52 +0.53 +1.26% 42.92 41.50 08/06/13
EC Ecopetrol S.A. +1.66 47.30 +1.13 +2.45% 47.61 45.78 08/06/13
NRGM Inergy Midstream L +1.66 23.80 +0.59 +2.54% 23.98 22.90 08/06/13
UMH Umh Properties +1.66 10.92 +0.13 +1.20% 10.94 10.75 08/06/13
CARB Carbonite Inc. +1.65 13.65 +0.29 +2.17% 13.75 13.18 08/06/13
ZIPR Ziprealty +1.65 3.67 +0.14 +3.97% 3.67 3.45 08/06/13
