Gap Up Pink Sheets Today Sym Name Last Ch

Message Board

Previous

| Next

Post# of 63821

Posted On: 09/10/2013 5:17:18 PM

Posted By: PoemStone

Gap Up Pink Sheets Today

Sym	Name	Last	Change	Gap Up	High	Low	Volume	Time
AATRL	Amg Cap TR II	59.3800	+4.1100	+2.1000	59.3800	59.3800	1,776	14:24
AAUKY	Anglo Am Plc ADR	12.7900	+0.2900	+0.0300	12.8600	12.6300	207,862	15:59
ACAZF	Acadian Timber	11.8152	+0.0422	+0.0270	11.8336	11.8000	900	13:20
ACGBY	Agricultural Bk Chin	12.0800	+0.2300	+0.0199	12.0800	11.8699	7,273	15:47
ADDYY	Adidas Ag	54.7300	+1.3400	+0.7510	54.7900	54.3410	26,149	15:59
AESYY	Aes Tiete Sa	9.5500	+0.2100	+0.1300	9.5500	9.5400	1,300	10:39
AGESY	Ageas N.V. Ads	41.8600	+0.4700	+0.4110	42.0800	41.8110	3,133	15:28
AGPYY	Agile Property Holdi	57.5500	+1.9200	+1.9100	57.5500	57.5400	467	13:41
AHCHY	Anhui Conch Cem ADR	17.9000	+0.4500	+0.1000	17.9000	17.6000	1,600	14:58
AHEXF	Adecco Sa Cheserex	67.7000	+1.9500	+0.3294	67.7000	67.2500	33,320	13:54
AHEXY	Adecco Sa Unsp ADR	33.9300	+0.9800	+0.7000	33.9300	33.6500	339	13:53
AHONY	Koninklijke Ahold	16.8240	+0.2840	+0.1700	16.8240	16.7300	87,890	15:56
AIQUY	L'Air Liquide ADR	27.1900	+0.5200	+0.2000	27.2300	27.0500	16,057	15:45
AKZOF	Akzo Nobel Nv	63.2500	+2.7600	+2.5000	63.2500	63.2500	250	09:33
AKZOY	Akzo Nobel Nv ADR #	21.2900	+0.9100	+0.6500	21.2900	21.0400	11,993	15:46
ALGGY	Alliance Global	31.6800	+0.9300	+0.0500	31.6800	30.8000	6,177	15:07
ALIOF	Actelion Ltd	68.3500	+1.8000	+0.9000	68.3500	67.4500	974	11:18
ALIZF	Allianz Ag	151.9500	+2.9500	+1.7750	151.9500	151.9500	204	13:40
ALSMY	Alstom S.A.	3.5900	+0.0900	+0.0400	3.5900	3.5400	124,645	15:53
AMCRY	Amcor Ltd ADR	39.8600	+0.5500	+0.2300	39.8600	39.5400	5,355	15:15
AMGZO	Amg Cap TR I Pf	63.5990	+0.2490	+0.2490	64.9000	63.5990	418,266	15:26
AMIGY	Admiral Group Plc	20.3000	+0.3500	+0.2500	20.3000	20.2000	4,348	13:29
AMKBY	A P Mollar-Maersk A/	18.5000	+0.1800	+0.0800	18.5000	18.4000	900	15:11
ANFGY	Antofagasta Plc Spn	28.1000	+0.1800	+0.1800	28.1000	28.1000	439	13:40
ANZBY	Australia And New Ze	28.2300	+0.4800	+0.1200	28.3100	27.8900	25,799	15:59
APEMY	Aperam	15.1000	+0.7900	+0.5000	15.1100	14.8500	1,971	12:37
ARESF	Artis Real Est In TR	13.3491	+0.3491	+0.0100	13.3491	13.0400	12,505	15:53
ARGKF	Aggreko Plc	25.8500	+0.9800	+0.9800	25.8500	25.8500	1,000	11:22
ARKAY	Arkema Sp ADR	111.4000	+5.7700	+3.1200	111.6000	109.3100	1,990	15:24
ARZTY	Aryzta Ag ADR	32.9700	+0.6700	+0.6000	32.9700	32.9000	2,041	14:30
ASGLY	Asahi Glass Co Ltd A	6.2100	+0.1700	+0.0900	6.2400	6.1300	15,116	15:51
ASOMY	Asos Pls ADR	81.5500	+1.6800	+1.4700	82.0000	81.5500	1,106	15:26
ATHOF	Athabasca Oil Sands	7.3200	+0.1200	+0.0612	7.3501	7.2632	11,010	14:44
ATLCY	Atlas Copco Ab Ser B	25.7660	+0.5960	+0.4200	25.8900	25.6200	3,050	15:55
ATLKY	Atlas Copco Ab Ser A	28.4900	+0.5600	+0.3400	28.5000	28.3000	11,296	15:47
AUDVF	Audi Ag Vormals Audi	830.0000	+9.0000	+9.0000	830.0000	830.0000	72	11:27
AXAHF	Axa Sa	23.7100	+0.6100	+0.3100	24.1500	23.6600	52,390	15:26
AXAHY	Axa Sa ADR	23.8932	+0.6032	+0.4800	23.9400	23.7800	75,278	15:55
AXANF	Axia Netmedia Corp	1.9620	+0.0900	+0.0610	1.9620	1.9330	9,500	09:42
AZSEY	Allianz Se	15.1500	+0.1600	+0.0400	15.1800	15.0800	178,764	15:55
BACHY	Bank Of China Ltd Ad	11.5400	+0.1400	+0.0660	11.5500	11.4860	10,927	15:59
BAMXF	Bayerische Motoren	105.3700	+1.1100	+0.6200	105.4700	104.8800	3,820	15:47
BAMXY	Bayerische Motoren W	35.0400	+0.2800	+0.1400	35.1000	34.9200	58,017	15:59
BASFY	Basf Se Ads	92.1940	+2.8040	+2.1500	92.5000	91.8800	94,757	15:55
BAYRY	Bayer Aktienges Ads	111.0500	+1.5800	+0.9700	111.1300	110.5000	22,322	15:59
BCML	Bay Commercial Bk CA	9.3500	+0.3500	+0.0500	9.3500	9.1000	1,216	09:39
BELLY	Belle Intl Hldg ADR	14.6200	+0.4500	+0.0100	14.6462	14.2800	6,706	15:54
BHPLF	Bhp Billition Ltd	33.6375	+0.6375	+0.2500	33.6375	33.2500	640,974	15:26
BKJAY	Bank Yokohama Ltd Ad	21.9800	+0.3100	+0.2470	22.1700	21.9670	1,220	15:50
BKRKY	Pt Bank Rakyat ADR	14.2900	+1.3900	+1.1040	14.2900	14.0700	3,784	15:46
BLLAF	Billabong Intl Ltd A	0.4450	+0.0350	+0.0200	0.4550	0.4300	132,788	14:57
BLLAY	Billabong Intl ADR	0.8680	+0.0971	+0.0500	0.8949	0.8300	41,420	15:31
BLNKF	Blinkx Plc	2.4300	+0.1000	+0.0200	2.4565	2.4300	19,600	15:44
BNKHF	Boc Hong Kong Hldgs	3.3100	+0.0800	+0.0800	3.3100	3.3100	6,700	13:44
BNPQF	Bnp Paribas Ord Ff 2	67.5800	+1.4300	+1.4300	67.5800	67.5800	600	11:28
BNPQY	Bnp Paribas Spons Ad	33.7100	+0.6100	+0.4700	33.8000	33.6100	27,669	15:57
BOREF	Borealis Exploration	12.0000	+0.1500	+0.1500	12.0000	12.0000	2,300	15:44
BRBMF	Big Rock Brew Inc TR	14.4800	+0.0270	+0.0270	14.4810	14.4800	900	13:14
BRDCY	Bridgestone Corp ADR	69.8300	+0.5700	+0.0900	69.8300	69.3500	1,289	14:12
BREUF	Brookfield Real Est	13.0000	+0.0116	+0.0020	13.0200	13.0000	1,500	14:02
BTLCY	British Land Co ADR	9.0400	+0.2300	+0.2000	9.0800	9.0100	10,139	15:50
BURBY	Burberry Group Plc	52.7000	+1.2300	+0.5500	52.7400	52.2600	3,312	15:53
BYDDY	Byd Company Ltd ADR	8.0300	+0.0400	+0.0100	8.1500	8.0100	38,743	15:53
BZQIY	Bezeq The Israeli Te	7.8700	+0.3000	+0.0900	7.8800	7.7000	12,100	11:52
CABGY	Carlsberg As	20.2300	+0.4100	+0.1200	20.2500	19.9500	23,700	15:50
CABJF	Carlsburg As B Shs	101.1500	+2.0000	+2.0000	101.1500	101.1500	100	15:26
CAJFF	Canon Inc [F]	32.0350	+0.5350	+0.2150	32.0350	32.0300	80,000	10:53
CAOVY	China Overseas L ADR	92.0000	+2.1300	+2.0400	92.0000	91.9100	521	15:37
CBAUF	Commonwealth Bk Of A	69.3500	+1.1500	+1.1500	69.3500	69.3500	320	14:02
CCCGY	China Commun ADR	16.8210	+0.6610	+0.5000	16.9000	16.8200	4,343	14:47
CCLAF	Coca-Cola Amatil Lim	11.3200	+0.1400	+0.0200	11.3200	11.3200	2,400	09:14
CCLAY	Coca Cola Amatil Ltd	22.7800	+0.2000	+0.1700	22.8700	22.7500	12,475	15:23
CDPYF	Canadian Apt Pptys	20.0000	+0.2656	+0.0160	20.0300	19.8900	4,900	15:38
CENP	Centerpointe Cmty Bk	7.1500	+0.1500	+0.1500	7.1500	7.1500	3,246	15:23
CFRHF	Cie Financiere Rich	100.4751	+1.0251	+1.0251	100.4751	100.4751	1,200	09:54
CFRUY	Pagnie Financiere Ri	9.9760	+0.0460	+0.0100	10.0400	9.9500	37,648	16:25
CGIFF	Chemtrade Logistics	16.2309	+0.1466	+0.1371	16.2309	16.2309	900	14:13
CGUSY	Casino Guichard	20.1900	+0.3900	+0.3900	20.2400	20.1900	3,108	10:44
CHEOY	Cochlear Ltd	27.0000	+0.5800	+0.4100	27.0500	26.8700	5,097	15:32
CHLKF	China Mobile Hong Ko	11.4000	+0.2800	+0.1800	11.4010	11.3000	100,942	15:20
CICHF	China Construction	0.7800	+0.0200	+0.0200	0.7800	0.7800	110,000	09:43
CMAKY	China Minsheng	12.4100	+0.2600	+0.2300	12.4300	12.3900	5,500	12:34
CMSQY	Computershare Ltd Sp	9.3980	+0.2980	+0.1900	9.3980	9.2900	1,230	14:06
CMTV	Community Bancorp	12.8000	+0.0500	+0.0400	12.8000	12.8000	1,143	14:17
CMWAY	Commonwealth Bank Of	69.0100	+0.6700	+0.6700	69.2000	69.0100	500	10:57
CNGRY	Catlin Group Ltd	14.9080	+0.1380	+0.1000	14.9400	14.8900	3,826	13:59
CNRD	Conrad Inds Inc	30.2500	+0.5000	+0.1000	30.2500	29.8500	640	14:17
COLFF	Colabor Group Inc	4.4240	+0.1540	+0.0640	4.4330	4.3340	2,900	14:45
CPCAY	Cathay Pacific Airwa	9.2100	+0.0500	+0.0500	9.2100	9.2100	1,210	11:16
CPPMF	Copper Mtn Mng Corp	1.8890	+0.1320	+0.0800	1.9090	1.8370	71,900	12:32
CRARY	Credit Agricole Sa	5.4100	+0.1100	+0.0700	5.4100	5.3700	2,310	15:51
CRMMF	Crh Medical Corp	0.6700	+0.0556	+0.0110	0.6700	0.6254	24,100	15:55
CRRFY	Carrefour S.A.	6.6200	+0.1600	+0.1200	6.6600	6.5800	43,039	15:56
CRZBY	Commerzbank Ag Ads	12.0900	+0.3200	+0.1800	12.0900	11.9700	23,245	15:53
CSGKF	Credit Suisse Group	30.5400	+0.3915	+0.2000	30.7000	30.4200	16,066	15:22
CSIOY	Casio Computer Ltd A	86.5500	+2.1400	+1.1300	86.5500	85.5400	1,100	14:36
CSUAY	China Shenhua Energy	13.9700	+0.2400	+0.1600	14.0100	13.8900	4,827	15:15
CTTAY	Contl Ag Bearer Shs	167.7100	+4.1400	+2.8600	167.7100	166.4800	300	11:02
CWYUF	Calloway Real Estate	23.9130	+0.4618	+0.1300	23.9130	23.7100	600	14:46
DANOY	Danone ADR	14.9500	+0.2300	+0.1800	15.0000	14.9300	113,382	15:50
DDAIF	Daimler Ag	74.7300	+1.8300	+1.1500	74.7300	74.1500	26,451	15:58
DDAIY	Daimler Ag ADR	74.8100	+1.9600	+1.0900	74.8100	74.2300	741,745	15:48
DDEJF	Dundee Corp Cl A	18.8096	+0.7090	+0.3234	18.8096	18.4776	21,377	15:48
DELRF	De La Rue Plc	16.6700	+0.0100	+0.0100	16.6700	16.6700	1,321	15:51
DELTY	Delta Galil Inds A	19.7400	+1.0900	+0.9600	19.7400	19.6100	920	12:00
DGEAF	Diageo Plc New Ord	31.4400	+0.5500	+0.3800	31.4800	31.4000	3,520	13:52
DGRLY	Delek Group Adr-	29.0000	+1.1000	+1.0000	30.0000	29.0000	1,246	13:06
DHTMY	Daihatsu Motor ADR	39.3690	+1.4090	+1.1700	39.4500	39.3300	991	15:55
DHXMF	Dhx Media Ltd	3.0910	+0.0640	+0.0520	3.0910	3.0790	50,200	13:41
DKILY	Daikin Inds Ltd ADR	101.6300	+2.1800	+2.1800	101.6300	101.6300	100	14:50
DLAKY	Deutsche Lufthansa S	18.3700	+0.9500	+0.6400	18.3700	18.1200	25,984	15:53
DNFGY	Dongfeng Mtr Gro ADR	73.2500	+0.4600	+0.4600	73.5700	73.2500	535	13:41
DNHBY	Dnb Nor Asa	166.5200	+5.6700	+5.6700	166.5200	166.5200	150	15:49
DNPLY	Dai Nippon Prtg Spon	10.2700	+0.0900	+0.0300	10.2900	10.2300	16,762	15:59
DNSKY	Danske Bk A/S Bearer	10.5800	+0.2600	+0.1500	10.5800	10.4800	4,957	15:51
DPSGY	Deutsche Post Ag ADR	30.8700	+0.4200	+0.2247	30.9000	30.6747	659,257	15:59
DPSTF	Deutsche Post Ag	30.9000	+0.5500	+0.3100	30.9000	30.6600	1,399	15:49
DPUKY	Dominos Pizza UK & I	19.7500	+0.1600	+0.0700	19.7600	19.6600	534	12:03
DRETF	Dundee Real Est TR	28.4948	+0.4018	+0.1260	28.6200	28.2190	1,300	15:15
DSEEY	Daiwa Securities ADR	9.3800	+0.4200	+0.2300	9.3800	9.2000	6,918	15:50
DSNKY	Daiichi Sankyo Co	19.0700	+0.2500	+0.0699	19.0700	18.8899	8,867	15:50
DSSPF	Deep Sea Supply Plc	1.7200	+0.0600	+0.0600	1.7200	1.7200	10,425	11:12
DWAHY	Daiwa House Ind Ltd	190.2199	+5.0799	+3.0600	190.2200	188.2000	1,454	15:51
EADSY	European Aeronautic	61.7100	+1.0200	+0.2800	61.7400	60.9800	9,439	15:46
ECIFY	Electricite De Franc	5.7700	+0.0200	+0.0100	5.8100	5.7600	40,597	15:54
EJPRY	East Japan Railway C	14.1500	+0.1500	+0.1200	14.2100	14.1200	4,149	15:52
EKTAY	Elekta B Shs ADR	16.1900	+0.4600	+0.3700	16.3500	16.1500	14,570	15:51
ELUXY	A B Electrlx S Adr#	55.5100	+0.7900	+0.4420	55.5100	55.2800	2,617	15:07
ENLAY	Enel Societa Per Azi	3.5300	+0.0900	+0.0200	3.5300	3.4900	20,389	15:51
EONGY	Eon Ag Ads	17.1000	+0.4115	+0.2500	17.1400	16.9500	175,100	15:58
ESLOY	Essilor Intl ADR	54.0400	+1.4300	+0.6000	54.0400	53.6000	3,505	14:17
ESOCF	Enel-Societa Per Azi	3.6300	+0.1740	+0.0300	3.6300	3.5200	3,474	14:32
EUTLF	Eutelsat Communicati	30.9200	+0.5700	+0.1110	30.9200	30.8010	6,853	15:34
EVTCY	Evotec Ag Ads	8.2525	+0.3725	+0.3700	8.3200	8.2500	1,774	10:07
FPAFY	First Pacific Co Ltd	5.4800	+0.1700	+0.0327	5.5200	5.3727	20,385	15:50
FRCOY	Fast Retailing Co Lt	34.8900	+0.4000	+0.2700	34.9900	34.7600	2,116	15:23
FSUGY	Fortescue Metal	8.4900	+0.1500	+0.0500	8.5000	8.3900	21,044	15:56
FSUMF	Fortescue Metal Grp	4.2500	+0.1800	+0.1000	4.2500	4.1700	7,100	15:33
GAPFF	Groupe Aeroplan Inc	15.7400	+0.2200	+0.1600	15.7700	15.6800	4,745	15:35
GBLBF	Groupe Bruxelles New	82.3000	+0.7500	+0.6200	82.3000	82.1700	490	15:28
GBOOY	Grupo Financiero ADR	33.2900	+1.3200	+0.3000	33.6500	32.7300	1,990	15:59
GCTAF	Gamesa Corp Tecn Sa	7.2700	+0.0800	+0.0500	7.2700	7.2400	3,383	10:08
GDFZY	Gdf Suez Sp ADR	23.0600	+0.5600	+0.2500	23.0800	22.7500	30,623	15:51
GDSZF	Gdf Suez	23.1400	+0.7600	+0.5600	23.1400	23.1400	1,000	15:18
GEGYF	Genel Energy Plc	14.9000	+0.1645	+0.1645	14.9500	14.9000	1,667	11:38
GELYY	Geely Auto Hldgs ADR	10.6600	+0.0600	+0.0140	10.6800	10.6300	8,200	14:38
GFLBB	Great Florida Bank B	3.0000	+0.0200	+0.0200	3.0000	3.0000	4,580	15:15
GGDVY	Guangdong Investment	42.6000	+1.1100	+1.1100	42.6000	42.6000	438	15:05
GIGNY	Genting Singapore Pl	55.3400	+1.5700	+1.5700	55.3400	55.3400	385	13:18
GLCNF	Glencore Internation	5.1500	+0.1200	+0.0500	5.2060	5.1500	33,745	15:57
GLNCY	Glencore Internation	10.3900	+0.2800	+0.1800	10.4000	10.2900	13,037	15:50
GLPYY	Galapagos Nv Sp ADR	20.6100	+0.6900	+0.6400	20.6100	20.5600	1,478	11:35
GMXAY	Genmab A/S	16.2800	+1.0100	+0.7300	16.2800	16.0000	6,800	15:47
GNGBY	Getinge Ab Unsp ADR	35.9100	+0.2500	+0.0700	35.9100	35.8200	7,927	15:05
GPDNF	Groupe Danone	76.0000	+2.5000	+2.5000	76.0000	76.0000	820	09:34
GTOMY	Gemalto N.V. ADR	55.8900	+1.0300	+0.5700	55.8900	55.6500	361	11:12
GUKYF	Gulf Keystone Petro	3.5000	+0.4800	+0.3800	3.5480	3.4000	333,662	15:55
GVDNY	Givaudan Sa ADR	28.1060	+0.4160	+0.1800	28.1800	27.9400	9,313	15:55
GWLLY	Great Wall Motor	54.6800	+1.8900	+1.8900	54.6800	54.6800	200	10:33
GXYEF	Galaxy Entertainment	6.9000	+0.2400	+0.0900	6.9400	6.7800	17,568	14:52
GXYEY	Galaxy Entertainment	68.7200	+1.8200	+1.1700	68.7200	68.0700	19,397	15:33
HARL	Harleysville Savings	18.5000	+0.2000	+0.1500	18.5000	18.4500	1,531	15:11
HBSI	Highlands Bankshs Wv	21.5000	+1.2500	+0.6500	21.5000	20.9000	1,131	15:58
HCMLY	Holcim Limited ADR	14.5100	+0.3200	+0.3200	14.5100	14.5100	3,400	13:12
HDELY	Heidelbergcement Ag	14.8300	+0.5100	+0.3900	14.8900	14.7800	1,270	15:50
HEINY	Heineken N V/S ADR	34.3600	+0.5800	+0.0895	34.3600	33.9995	17,963	15:50
HENKY	Henkel Ag And Co. Kg	82.8700	+0.9200	+0.8000	82.9900	82.7500	1,293	13:09
HENOY	Henkel Ag And Co. Kg	97.8300	+0.8500	+0.8500	97.8700	97.8300	842	14:21
HESAY	Hermes Intl S A	34.8700	+0.6700	+0.6700	34.9200	34.8700	1,100	13:08
HINOY	Hino Motors Ltd ADR	136.9000	+2.4000	+0.0700	136.9000	134.5700	400	14:08
HKHHF	Heineken Holding Nv	61.2950	+1.0150	+0.9000	61.2950	61.1800	2,400	11:44
HLTOY	Hellenic Telecommuni	5.0800	+0.0900	+0.0100	5.0900	5.0000	427,073	15:56
HLUYY	H Lundbeck A/S	20.8500	+0.3600	+0.0500	20.8600	20.6500	1,003	14:09
HMRTY	Home Retail Group Pl	10.1600	+0.2100	+0.1700	10.2300	10.1500	7,950	15:54
HNDAF	Honda Motor Co Ltd	39.1650	+0.5250	+0.5200	39.1650	39.1600	130,000	11:53
HNNMY	Hennes & Mauritz Ab	7.6300	+0.1300	+0.0400	7.6300	7.5500	89,383	15:48
HOCPY	Hoya Corp Spons ADR	23.1300	+0.4600	+0.2510	23.1300	22.9500	868	13:44
HSNGY	Hang Seng Bk Ltd Spo	16.1900	+0.1400	+0.0400	16.2400	16.1700	2,640	15:42
HTHIY	Hitachi	62.8520	+1.4020	+1.0000	62.9999	62.5000	6,033	15:55
HTHKY	Hutchison Teleco ADR	7.0300	+0.0300	+0.0300	7.2000	7.0300	1,826	13:56
HVRRY	Hannover Ruckversich	35.5600	+0.4190	+0.2465	35.6600	35.4800	2,954	12:03
HZBTF	Horizons Betapro	7.8629	+0.1247	+0.1247	7.8629	7.8629	2,000	09:30
IALB	Independent Alliance	22.7500	+0.1800	+0.0800	23.0000	22.6500	13,189	14:49
IAPLY	Icap Plc Sp ADR	13.3220	+0.1810	+0.0570	13.3600	13.2500	6,233	15:55
IBDRY	Iberdrola ADR	22.1900	+0.4000	+0.2200	22.1900	22.0200	18,221	15:50
ICAGY	International Cons A	25.3200	+1.1400	+0.8900	25.3200	25.0700	4,512	15:46
IDEXY	Industria De Diseno	28.6980	+0.5480	+0.2300	28.7000	28.3800	12,182	15:32
IFNNF	Infineon Technologie	9.9000	+0.3100	+0.3100	9.9000	9.9000	1,200	09:52
IFNNY	Infineon Tech Ads	9.8500	+0.3100	+0.2200	9.8500	9.7900	47,151	15:51
IMIAF	IMI Plc Ord	23.6000	+0.5500	+0.5000	23.6000	23.5500	700	14:24
IMPUY	Impala Platinum Spon	12.5700	+0.2999	+0.1500	12.5700	12.4900	33,274	15:42
INNV	Innovus Pharmaceutic	0.5000	+0.0400	+0.0200	0.5600	0.5000	30,300	15:57
IPPLF	Inter Pipeline Fd A	25.0218	+1.1078	+1.0436	25.0550	24.9576	1,530	14:56
ISCHY	Israel Chemicals Lim	7.7599	+0.3699	+0.2401	7.7600	7.6401	47,502	15:48
ISMAY	Indra Sistemas ADR	7.4300	+0.1600	+0.1000	7.4300	7.4200	2,419	15:24
ITOCY	Itochu Corp ADR	24.4000	+0.5200	+0.2500	24.5200	24.2400	9,415	15:59
ITPOF	Intertape Polymer	14.6827	+0.0490	+0.0163	14.8300	14.6500	51,400	15:51
ITVPY	Itv Plc	28.6900	+0.6900	+0.3223	28.6900	28.4523	461	14:45
ITYBY	Imperial Tobacco Gro	71.6500	+0.9200	+0.3600	71.6500	71.3500	24,927	15:59
JGCCY	J G C Corp ADR	76.3000	+2.0000	+0.9000	76.3000	75.4000	7,917	15:50
JIXAY	Jiangxi Copper ADR	84.5000	+2.0000	+0.5000	84.5000	83.0000	300	10:18
JMHLY	Jardine Matheson ADR	56.8580	+2.4880	+2.3700	57.4900	56.7500	12,781	15:56
JMPLY	Johnson Matthey Plc	94.2800	+1.0590	+0.6500	94.2800	94.0000	718	11:50
JRONY	Jeronimo Martins	40.8000	+0.6200	+0.4800	40.8000	40.6600	2,536	14:29
JSAIY	J Sainsbury ADR New	25.2000	+0.3900	+0.1900	25.2700	25.0800	110,336	15:42
JSGRY	Js Group Corp Unsp A	43.3000	+1.1100	+1.0000	43.3000	43.1900	3,503	15:31
JSHLY	Jardine Strateg ADR	17.6500	+1.1100	+0.7400	17.8400	17.2900	20,387	15:59
KAJMY	Kajima Corp ADR	43.2400	+3.0500	+2.8000	43.2400	42.9900	796	11:55
KBCSY	Kbc Group Nv ADR	24.0100	+0.2400	+0.0700	24.0100	23.8500	216,827	15:51
KDDIY	Kddi Cp Unsp ADR	12.8000	+0.3100	+0.1720	12.8600	12.7200	25,568	15:51
KGFHY	Kingfisher New ADR	13.2000	+0.2100	+0.0500	13.2500	13.0700	68,286	15:56
KHOLY	Koc Holdings As	21.7600	+1.0400	+0.8400	21.9100	21.5600	10,546	15:59
KIROY	Kumba Iron Ore Limit	16.0000	+0.1400	+0.0300	16.0000	15.8900	8,250	15:19
KLBAY	Klabin Sa Spons ADR	55.9800	+0.9800	+0.9800	56.1300	55.9800	200	15:32
KMTUF	Komatsu Ltd Ord	24.5100	+0.4600	+0.4000	24.5100	24.4500	1,200	15:53
KPLUY	K Plus S Ag ADR	14.0500	+0.6700	+0.1900	14.0700	13.7200	12,164	15:59
KRLTF	Karnalyte Res Inc	2.1018	+0.0814	+0.0410	2.1090	2.0680	7,200	13:09
KTBA	Spc Bellsouth Corts	28.2600	+0.7800	+0.2600	28.5000	28.2600	600	10:56
KUBTY	Kubota Corporation	74.3500	+0.4700	+0.0100	74.4000	73.9800	25,123	15:48
KYCCF	Keyence Corp	356.7600	+2.7800	+2.5200	356.7600	356.5200	32	11:12
LFRGY	Lafarge Ads	16.9580	+0.3880	+0.1900	17.0300	16.8200	11,657	15:55
LGGNY	Legal & General Grou	15.8090	+0.3790	+0.2200	15.8090	15.6500	665	14:06
LGRVF	Legrand Sa	55.0000	+1.7500	+1.7500	55.0000	55.0000	378	11:16
LGVWF	Longview Oil	6.0090	+0.0310	+0.0239	6.0437	6.0090	2,400	14:11
LNEGY	Linge Ag ADR	19.6500	+0.4200	+0.2800	19.6500	19.5600	9,755	15:56
LNMIY	Lonmin Plc Sp ADR	5.5400	+0.2000	+0.1400	5.5400	5.4800	3,251	13:19
LNVGF	Lenovo Group Ltd Ord	1.0600	+0.0300	+0.0030	1.0700	1.0430	705,450	15:55
LNVGY	Lenovo Group Ltd ADR	21.2000	+0.6300	+0.1200	21.3099	20.8700	486,881	15:59
LRLCY	L'Oreal Co ADR	33.3720	+0.2920	+0.0769	33.3900	33.1800	61,352	15:55
LUNMF	Lundin Mng Corp	4.7500	+0.1300	+0.0534	4.7500	4.6900	11,300	11:10
LVMHF	Lvmh Moet Henn L Vut	188.0500	+4.2790	+2.5300	188.2000	186.9900	368	11:19
LVMUY	Lvmh Moet Henn Unsp	37.7000	+0.8300	+0.4770	37.7300	37.3670	107,186	15:59
LWSCF	Leisureworld Sr Care	10.2996	+0.0441	+0.0248	10.3093	10.2996	2,000	15:09
LYSDY	Lynas Corp ADR	0.3700	+0.0149	+0.0001	0.3865	0.3700	45,554	15:55
LZAGY	Lonza Group Ag	7.9760	+0.3860	+0.2799	8.0100	7.9099	40,884	15:56
MAKSY	Marks & Sp Gp ADR	16.0000	+0.2900	+0.2300	16.0400	15.9400	21,840	15:54
MBFJF	Mitsubishi Ufj Finan	6.3500	+0.0725	+0.0400	6.3500	6.3500	4,500	09:30
MCFFY	Mediclinic Intl ADR	37.6000	+0.9200	+0.8190	37.6000	37.4990	1,586	15:33
MGDDY	Compagnie Generale D	20.2900	+0.4900	+0.3800	20.3900	20.1800	19,687	15:56
MIICF	Millicom Internation	86.7900	+1.5600	+0.6400	86.9500	86.0100	4,356	15:06
MITEF	Mitsubishi Estate Co	29.1398	+0.8266	+0.8266	29.1398	29.1398	6,600	09:31
MITEY	Mitsubishi Estate Co	28.9700	+0.2400	+0.1000	29.1300	28.8500	11,880	15:54
MITSY	Mitsui & Company	291.3700	+1.6700	+0.6101	292.6000	290.4000	1,521	15:55
MKGAY	Merck Kgaa Unsp ADR	49.8200	+0.5500	+0.4000	49.8200	49.6700	1,383	14:16
MKRYF	Manitok Energy Inc	2.8500	+0.0800	+0.0190	2.8600	2.8410	24,400	14:03
MKTAY	Makita	56.5100	+0.7900	+0.4300	56.7800	56.1500	4,266	15:59
MNKDW	Mannkind Corporation	2.5330	+0.1330	+0.1197	2.6500	2.5197	375,500	15:11
MONIF	Monitise Plc	0.8930	+0.0510	+0.0100	0.8950	0.8530	1,191,994	15:59
MPSYF	Morphosys Ag	76.0500	+4.0225	+2.9500	76.0500	75.1000	1,000	12:49
MQBKY	Macquarie Grp ADR	43.8200	+1.3700	+1.2500	43.8500	43.7000	800	15:10
MRAAY	Murata Manufacturing	18.4100	+0.4000	+0.2955	18.4100	18.3055	1,124	15:33
MRWSF	Morrison W Sprmrkt P	4.6200	+0.0500	+0.0300	4.6201	4.6000	10,542	15:25
MRWSY	Wm Morrison Supermar	23.3100	+0.3800	+0.0900	23.3300	23.1500	18,318	14:33
MSADY	MS&Ad Ins Group ADR	13.2900	+0.4100	+0.2900	13.3300	13.2000	25,388	15:56
MTNOY	Mtn Group Ltd Sp ADR	18.4900	+0.5600	+0.3600	18.4900	18.3500	194,147	15:48
MTSFF	Mitsui Fudosan Co Lt	34.8000	+0.0500	+0.0500	34.8000	34.8000	1,000	11:19
MURGY	Muenchener Re Group	18.8600	+0.3100	+0.1720	18.9200	18.7520	25,766	15:59
MURZY	Murray & Roberts	2.8000	+0.0200	+0.0200	2.8200	2.8000	21,168	15:32
MXCYY	Metso Cp Ads	41.0300	+0.2600	+0.2600	41.0300	41.0300	1,100	09:30
MYTAY	Magyar Telekom Telec	7.0400	+0.2400	+0.1700	7.1100	6.9700	3,471	14:36
NABZY	Natl Austra Bank	31.3800	+0.6700	+0.3700	31.3900	31.1000	12,253	15:53
NGPHF	Northern Graphite Co	0.8400	+0.0200	+0.0100	0.8660	0.8400	43,730	14:43
NKRKY	Nokian Tyres Oyj	24.9070	+0.6670	+0.5050	24.9400	24.8000	10,574	15:55
NOKBF	Nokia [Ab] Oy EUR 0.	5.6200	+0.0700	+0.0200	5.6925	5.5700	65,250	15:53
NONOF	Novo Nordisk A/S B	165.5000	+2.7500	+2.5000	165.5000	165.5000	200	11:31
NPSNY	Naspers Ltd	90.1000	+1.5100	+0.9700	90.1000	89.5600	4,867	15:24
NRBAY	Nordea Bank Ab ADR	12.3900	+0.2700	+0.0800	12.3900	12.2400	7,972	15:56
NRDXF	Nordex Ag	13.4200	+1.4200	+0.9000	13.4200	13.0000	950	15:24
NSRGF	Nestle Sa Cham Et Ve	65.9412	+0.4412	+0.0500	66.0600	65.5500	6,037	15:42
NSRGY	Nestle Sa Reg Shrs S	66.0100	+0.4600	+0.1290	66.0400	65.7000	922,037	15:59
NVAFF	Neovia Financial Plc	3.6800	+0.2400	+0.1500	3.6800	3.6800	3,400	13:26
NZTCY	Telecom Corporation	8.9700	+0.1900	+0.0700	9.0000	8.8700	124,504	15:58
OISHF	Oil Search Ltd Ord	7.8000	+0.0300	+0.0300	7.8000	7.8000	1,774	10:17
ONEXF	Onex Corp Sub Vtg Sh	50.5420	+0.6860	+0.3970	50.5420	50.3210	2,300	15:27
OSCUF	Osaka Securities Exc	99.1100	+5.9600	+5.9600	101.6500	99.1100	328	11:59
PCCLF	Phoscan Chemical Cp	0.2670	+0.0160	+0.0023	0.2670	0.2533	80,807	15:01
PCRFY	Panasonic Corp. Ads	9.4000	+0.0600	+0.0100	9.4700	9.3500	55,602	15:56
PDRDF	Pernod Ricard Ord	118.6800	+0.7700	+0.7700	119.7500	118.6800	1,176	12:42
PDRDY	Pernod Ricard Sa ADR	23.9200	+0.3100	+0.0900	23.9200	23.7000	67,755	15:59
PEUGY	Peugeot S A Spons Ad	16.3700	+0.1900	+0.0200	16.5400	16.2000	3,760	15:49
PFNS	Penseco Financial	43.9900	+1.2900	+1.2900	43.9900	43.9900	855	09:30
PGPEF	Publicis Groupe	78.5500	+0.8500	+0.8500	78.5500	78.5500	3,900	15:25
PIMO	Premier Alliance Grp	0.6100	+0.0200	+0.0200	0.6200	0.6100	21,300	15:57
PLHCF	Plant Health Care	1.1200	+0.0200	+0.0200	1.1200	1.1200	12,600	09:33
PMGLF	Petrominerales Ltd	6.6203	+0.1969	+0.0266	6.6203	6.4500	55,646	15:56
PNCGF	Pinecrest Energy Inc	0.4000	+0.0100	+0.0090	0.4000	0.4000	46,000	11:00
PNGAY	Ping An Ins Co ADR	15.5600	+0.1100	+0.0800	15.6399	15.5300	8,604	15:43
PNLYY	Postnl N.V. Ads	3.9600	+0.2100	+0.1700	3.9600	3.9200	9,214	15:51
POAHF	Porsche Automobil Hg	89.8600	+3.0500	+2.4200	89.9600	89.2800	339	14:24
POAHY	Porsche Auto ADR	8.9500	+0.3100	+0.2300	8.9600	8.8800	25,530	15:50
POFCY	Petrofac Ltd	11.0000	+0.0400	+0.0200	11.0499	10.9800	8,517	15:12
PPERY	Pt Bk Mandiri Pe ADR	6.9400	+0.8200	+0.5900	6.9900	6.7600	93,331	15:59
PPRUY	Ppr Sa Unsp ADR	23.0800	+0.4100	+0.3418	23.2500	23.0318	6,044	15:50
PSGTY	Pt Semen Gresik ADR	25.7400	+1.6400	+0.6200	25.8700	24.7800	1,966	14:30
PTAIY	Pt Astra Intl ADR	11.3000	+1.1000	+0.4600	11.3000	10.8800	5,195	15:51
PTXKY	Pt Xl	7.4000	+0.7500	+0.3000	7.5500	7.2000	10,230	15:47
PUBGY	Publicis Groupe S.A.	19.7800	+0.2100	+0.0900	19.7900	19.6600	33,558	15:55
PWCDF	Power Corp Of Canada	28.3890	+0.4490	+0.3100	28.3890	28.2500	600	15:11
QEPC	Q.E.P. Co. Inc	20.5000	+0.5500	+0.2500	20.5000	20.2000	1,498	15:05
QTEYF	Questerre Energy Cor	1.0200	+0.0165	+0.0165	1.0200	1.0200	12,300	09:30
RANJY	Randstad Holdings Nv	25.3600	+0.8400	+0.6400	25.3600	25.1600	1,771	14:16
RBGLY	Reckitt Benckiser Pl	14.0300	+0.3000	+0.1500	14.0500	13.9200	357,790	15:59
RBGPF	Reckitt Benckiser	70.3188	+1.0188	+1.0188	70.7500	70.3188	1,580	10:35
RBSPF	Royal Bk Scotland Gr	5.5600	+0.2100	+0.1600	5.5600	5.5100	17,818	15:33
RDSMY	Royal D S M Nv ADR	19.3600	+0.3900	+0.2710	19.3900	19.2610	4,397	15:03
REPYY	Repsol Ypf S.A.	24.3990	+0.2490	+0.0400	24.4200	24.2800	19,804	15:55
RHHVF	Roche Hldg Ag Div Rt	254.1500	+1.3500	+1.3500	254.1500	254.1500	2,001	14:00
RIOCF	Riocan Real Estate I	23.1650	+0.2491	+0.0300	23.2200	22.9500	37,322	15:48
RSANY	Royal & Sun Alliance	9.6700	+0.1400	+0.0300	9.6700	9.5700	9,589	15:24
RTNTF	Rio Tinto Ltd Aud2 O	59.3300	+1.6600	+1.5000	59.3300	59.1700	200	14:42
RTPPF	Rio Tinto Plc	50.9500	+1.9000	+1.3700	50.9500	50.4200	700	15:53
RWEOY	Rwe Ag Ord Sp ADR	31.2000	+0.8435	+0.5700	31.2000	31.0500	28,715	15:50
SAFRY	Safran S.A.	58.6500	+0.8600	+0.4400	58.6500	58.4000	1,570	15:17
SAPIF	Saputo Inc	46.8000	+0.8232	+0.7993	46.8000	46.7761	4,000	12:44
SAXPY	Sampo Oyj Unsp ADR	22.0200	+0.4700	+0.3900	22.0900	21.9400	8,599	15:12
SBGSF	Schneider Electric	82.8000	+1.9000	+1.9000	82.8000	82.8000	2,975	13:03
SBGSY	Schneider Electric S	16.6940	+0.2940	+0.1380	16.7000	16.5780	35,806	15:55
SBMRF	Sabmiller Plc Ord	49.9980	+1.7980	+1.7000	49.9980	49.9000	1,750	11:33
SBMRY	Sabmiller Plc Sp ADR	50.4500	+1.2300	+0.4100	50.4500	49.7600	51,042	15:59
SBRCY	Sberbank Russia	11.7300	+0.2700	+0.0200	11.7300	11.5300	677,624	15:59
SCBFF	Standard Chartered.5	23.9800	+1.1100	+0.7000	23.9800	23.6500	3,135	12:57
SCGLY	Societe Generale Spo	9.7880	+0.3675	+0.2680	9.7900	9.7180	49,035	15:51
SCHYY	Sands China Ltd	62.0900	+1.2900	+0.2400	62.0900	61.0400	9,940	15:58
SDCJF	Sundance Energy	0.9970	+0.0320	+0.0228	1.0070	0.9901	218,081	15:01
SDVKY	Sandvik Ab Spons ADR	14.1700	+0.3700	+0.2900	14.2500	14.0900	12,056	15:47
SDXAY	Sodexo Ads	90.5700	+1.1500	+0.3000	90.5700	89.9800	442	15:55
SDXOF	Sodexo	90.1223	+1.0566	+1.0566	90.1223	90.1223	750	10:52
SEKEY	Seiko Epson Unsp ADR	7.4100	+0.0700	+0.0200	7.4100	7.3600	2,272	15:28
SEMUF	Siem Industries Inc	85.0000	+2.0000	+1.0000	85.0000	84.0000	200	15:23
SEOAY	Stora Enso Oyj Ads	8.6400	+0.3000	+0.2460	8.7000	8.6300	169,094	15:52
SGAMY	Sega Sammy Hldg ADR	6.5400	+0.2000	+0.1400	6.5700	6.5000	7,381	15:48
SGAPY	Singapore Tele ADR	28.4500	+0.4300	+0.2210	28.5900	28.2810	17,648	15:59
SGPYY	Sage Grp Plc Unsp Ad	21.7800	+0.1400	+0.0300	21.9400	21.7700	1,937	15:43
SGSOY	Sgs Sa Unsp ADR	23.3700	+0.3800	+0.2300	23.3700	23.2200	14,585	15:58
SHTGY	Shun Tak Holdings Lt	5.7100	+0.1500	+0.1500	5.7100	5.7100	2,700	10:00
SIELY	Shanghai Electric	7.4800	+0.3000	+0.2100	7.5000	7.4200	3,730	15:26
SINGY	Singapore Airlines L	15.7600	+0.0500	+0.0200	15.7600	15.7300	1,716	15:12
SJMHF	Sjm Hldg Ltd	2.6900	+0.0700	+0.0580	2.6900	2.6880	22,375	15:46
SKDTY	Sky Deutschland Ag	9.1800	+0.3500	+0.0900	9.1800	8.9700	8,078	15:15
SKFRY	Skf Ab ADR	27.3300	+0.1200	+0.1200	27.4000	27.3300	881	13:53
SMAWF	Siemens A G Register	116.3500	+1.4000	+0.5500	116.3500	115.5000	660	12:14
SMFNF	Sumitomo Mitsui Finl	48.1750	+0.3500	+0.3500	49.8600	48.1750	231,800	15:31
SMGZY	Smiths Group Plc ADR	21.7300	+0.4000	+0.1200	21.7300	21.4600	9,354	15:50
SMIVY	Sm Invts Corp /S ADR	8.4000	+0.2000	+0.0137	8.4000	8.2637	16,615	15:48
SMMYY	Sumitomo Metal	14.1800	+0.2800	+0.1600	14.1800	14.0600	1,435	15:24
SNMYY	Suncorp Group Ltd	11.8500	+0.0700	+0.0100	11.8500	11.7900	1,271	15:51
SNYFY	Sony Financial Holdi	17.4000	+0.4600	+0.3800	17.4000	17.3200	3,098	15:14
SOCLF	Soco Intl Plc	6.5000	+0.1000	+0.1000	6.5000	6.5000	12,500	13:03
SOMLY	Secom Co Ltd ADR	15.7500	+0.3300	+0.1100	15.7533	15.6100	5,285	15:18
SPHRY	Starpharma Hldgs ADR	9.2400	+0.2400	+0.0500	9.2700	9.2400	1,870	14:51
SSMXY	Sysmex Corp ADR	31.5300	+0.8300	+0.5700	31.5300	31.2900	9,958	15:47
SSREY	Swiss Re Ltd	79.2000	+1.1100	+0.5400	79.2000	79.0300	2,139	15:49
SUBCY	Subsea 7 Sa	21.2300	+0.3600	+0.1500	21.2300	21.0200	11,439	15:53
SUUIF	Superior Plus Corp	10.9200	+0.2700	+0.2589	10.9200	10.9089	51,300	15:49
SVCBY	Svenska Cellulosa B	26.1840	+0.9340	+0.6700	26.1900	25.9400	6,952	15:55
SVNLY	Svenska Handels ADR	22.1400	+0.3000	+0.2390	22.2900	22.0790	9,644	15:12
SWDBY	Swedbank Ab Sp ADR	23.7800	+0.4100	+0.1400	23.8500	23.5900	16,521	15:59
SWGAY	Swatch Group Ag ADR	30.3500	+0.3000	+0.1900	30.4900	30.2500	16,077	15:50
SWMAY	Swedish Match ADR	18.1000	+0.2100	+0.2100	18.1000	18.1000	1,754	09:41
SYIEY	Symrise Ag	45.0800	+1.1800	+1.0600	45.0800	44.9800	894	12:36
SZEVY	Suez Environnement C	8.0700	+0.2601	+0.1686	8.0900	8.0086	16,336	15:31
TAOIF	Tag Oil Ltd	4.2911	+0.1172	+0.0188	4.3699	4.1927	30,545	15:46
TAVHY	Tav Havalimanlari	26.5100	+0.5100	+0.2000	26.5100	26.2000	4,729	15:48
TCEHY	Tencent Holdings ADR	51.8400	+0.8000	+0.2400	51.8900	51.2800	38,201	15:59
TCTZF	Tencent Holdings Ltd	51.9500	+1.0520	+0.5080	52.0000	51.4060	1,550	14:51
TELNY	Telenor Asa Ads	65.2000	+0.6600	+0.5400	65.4500	65.0900	2,198	15:59
THBIY	Turkiye Halk Bankasi	14.2000	+0.6000	+0.2100	14.2700	14.1100	9,342	15:32
THKLY	T H K Co Ltd ADR	10.9000	+0.1900	+0.1300	10.9100	10.8400	3,553	15:56
THYCF	Taiheiyo Cement Cp	4.0500	+0.1700	+0.1700	4.1000	4.0500	2,650	09:43
THYCY	Taiheiyo Cement Corp	41.8000	+2.4500	+2.1000	41.8000	41.4500	1,907	12:54
TISCF	Taisei Corp Ltd Ord	5.2800	+0.5800	+0.3900	5.2800	5.1000	2,100	10:14
TKGBY	Turkiye Garanti Bank	3.8100	+0.0500	+0.0200	3.8500	3.7900	1,096,230	15:59
TKGSY	Tokyo Gas Co Ltd ADR	21.8200	+0.1400	+0.0700	21.8200	21.7500	1,353	15:24
TKOMY	Tokio Marine ADR	32.7200	+1.2300	+1.1400	32.9000	32.6300	5,554	15:59
TKPPY	Technip Ads	29.7100	+0.2900	+0.2100	29.7400	29.6400	14,768	15:46
TLSNF	Teliasonera Ab Ord	7.2600	+0.1000	+0.1000	7.2800	7.2600	1,862	10:14
TLSYY	Telstra Cp Ads	22.5320	+0.2420	+0.0800	22.5700	22.4500	63,030	15:55
TLTZY	Tele2 Ab ADR	6.4030	+0.1130	+0.0800	6.4030	6.3700	1,630	15:03
TMOAF	Tomtom Nv Amsterdam	6.7120	+0.2120	+0.2100	6.7520	6.7100	2,255	15:10
TSCDF	Tesco Plc Ord	5.8900	+0.1400	+0.0600	5.9000	5.8100	13,949	15:13
TSCDY	Tesco Plc Spons ADR	17.7100	+0.2700	+0.1100	17.7100	17.5800	1,075,278	15:52
TSGTY	Tsingtao Brewery ADR	78.2900	+0.3000	+0.2900	78.2900	78.2800	200	15:36
TVBCF	Television Broadcast	6.5500	+0.0900	+0.0200	6.5500	6.5500	6,207	15:10
TYIDF	Toyota Industries Cp	43.0000	+0.0900	+0.0300	43.0000	42.9400	600	10:38
UNCFF	Unicredito Italia Az	6.0900	+0.1201	+0.0200	6.0900	6.0100	2,100	14:47
UNICY	Unicharm Corp/S ADR	10.5000	+0.1600	+0.1100	10.5300	10.4500	41,658	15:59
UNLNF	Unilever Nv Cert Shs	38.4800	+1.1100	+1.1100	38.4800	38.4800	800	14:40
UPMKY	Upm Kymnene Cp Ads	13.8500	+0.6800	+0.5100	13.8500	13.6800	7,207	15:11
UUGRY	United Utilities Gro	21.5400	+0.2800	+0.0599	21.5700	21.3999	11,134	15:58
VCISY	Vinci Sa ADR	13.7150	+0.1250	+0.0200	13.7500	13.6600	23,352	15:51
VGBK	Virginia Heritage Bk	16.1000	+0.1500	+0.1000	16.1000	16.1000	700	10:45
VIVHY	Vivendi Sa ADR	22.2800	+0.1300	+0.0300	22.3500	22.2200	16,400	15:44
VLEEY	Valeo Sa Spons ADR	41.6580	+1.3080	+0.9500	41.8100	41.3000	9,265	15:56
VLKAF	Volkswagen A G Ord	229.9500	+9.1070	+7.6070	230.0000	228.4500	305	11:42
VLKAY	Volkswagen A G Spons	46.5000	+2.2000	+1.2100	46.5000	45.6500	65,072	15:59
VLKPY	Volkswagen Ag Pfd Sh	47.3538	+1.9738	+1.4700	47.3900	47.0500	6,039	15:55
VLOWY	Vallourec Sa ADR	13.2400	+0.6000	+0.5600	13.2500	13.2000	12,863	15:41
VLPNY	Voestalpine Ag Unsp	9.1300	+0.1400	+0.1400	9.2300	9.1300	1,113	11:50
VOLVY	Volvo Ab Cl B ADR #	15.1600	+0.2300	+0.1300	15.1900	15.0600	10,441	15:57
VWDRY	Vestas Wind ADR	7.2800	+0.3000	+0.2000	7.2800	7.1900	319,887	15:59
VWSYF	Vesta Wind Systems P	21.8800	+0.7400	+0.7300	22.0100	21.8800	6,056	15:52
WBRBY	Wienerberger Baustof	3.2600	+0.2600	+0.0500	3.2800	3.1600	13,734	15:04
WEICY	Weichai Power Co.Ltd	16.8500	+0.5000	+0.0500	16.8600	16.5400	6,600	15:59
WEIGY	Weir Group Plc	18.6000	+0.6600	+0.2300	18.6200	18.3100	1,340	15:24
WFAFY	Wesfarmers Ltd ADR	19.0400	+0.2400	+0.2400	19.0420	19.0400	2,603	15:14
WFGPY	Westfield Hldgs Ltd	19.9600	+0.1500	+0.0299	19.9900	19.8399	10,722	15:50
WFIFF	Waterfurnace Renewab	21.2764	+0.2814	+0.2311	21.2764	21.2261	5,700	15:26
WLMIY	Wilmar Intl Ltd ADR	24.9900	+0.0700	+0.0200	24.9900	24.9400	687	15:50
WNGRF	Weston George Ltd CD	82.7100	+2.3800	+2.3800	82.8100	82.7100	200	15:08
WOLWF	Woolworths Ltd Ord	32.4800	+0.5300	+0.5300	32.4800	32.4800	685	12:44
WTCG	W Technologies Inc.	0.6300	+0.0200	+0.0100	0.6300	0.6200	22,500	12:48
WTSHF	Westshore Terminals	29.5183	+0.3353	+0.1170	29.5183	29.3000	700	14:10
WYGPY	Worley Parsons ADR	21.2700	+0.6100	+0.4200	21.2700	21.0800	636	15:36
WYNMY	Wynn Macau	30.9000	+0.7900	+0.5900	30.9900	30.7000	20,416	15:15
XROLF	Xero Ltd	14.7500	+0.1300	+0.0300	14.7600	14.7500	1,105	12:52
YARIY	Yara Int Sp ADR	41.7300	+1.6400	+1.3000	41.7300	41.5000	9,550	15:39
ZFSVF	Zurich Fincl Svcs	253.9001	+1.9001	+1.2500	253.9001	253.9000	141	11:56

(0)

(0)

Featured stocks: Coffee Shoppe
For conservative debate: "Keeping it Real"
Game Changing stock $SHMP