.
.
.
.
.
.
.
.
.
.
Date
US/ET
Symbol
Description
Bid
Ask
Last/Value
Change
% Change
Volume
Detailed
Date
GMT
Currency Pair
Bid
Ask
Last
Change
% Change
Open
PrevClose
YTD % Change
Detailed
Date
US/ET
Symbol
Description
Current
Change
% Change
PrevClose
52wkLo
52wkHi
Detailed
Date
US/ET
Symbol
Description
Last/Value
Change
% Change
Open
PrevClose
Detailed
01/27/2012
16:01:04
AA
ALCOA
-
-
10.43
0.070000000
0.6757000
21726241
01/27/2012
16:00:10
AAPL
APPLE
-
-
447.28
2.650000000
0.5960000
10710233
01/27/2012
16:00:13
ADBE
ADOBE SYSTEMS
-
-
31.05
-0.13000000
-0.416900
4290987
01/27/2012
16:00:23
ALTR
ALTERA
-
-
40.23
-0.15000000
-0.371500
3452667
01/27/2012
16:00:26
AMAT
APPLIED MATERIALS
-
-
12.23
-0.17000000
-1.371000
18986987
01/27/2012
16:00:18
AMGN
AMGEN
-
-
68.34
0.260000000
0.3819000
10338048
01/27/2012
16:00:29
AMKR
AMKOR TECH
-
-
5.73
0.090000000
1.5957000
1046530
01/27/2012
15:59:59
AMZN
AMAZON.COM
-
-
195.37
2.054000000
1.0625000
4663070
01/27/2012
15:59:59
ATVI
ACTIVISION BLIZZARD
-
-
12.15
0.200000000
1.6736000
5364766
01/27/2012
16:00:11
AXP
AMERICAN EXPRESS
-
-
49.85
-0.13000000
-0.260100
5398222
01/27/2012
16:01:24
BA
BOEING
-
-
74.55
-0.76000000
-1.009200
4754604
01/27/2012
16:00:28
BAC
BANK of AMERICA
-
-
7.29
-0.01000000
-0.137000
230913969
12/08/2011
16:00:14
BEXP
BRIGHAM EXPLORATION
-
-
36.48
0.010000000
0.0274000
1761654
01/27/2012
16:00:27
BIDU
BAIDU
-
-
131.36
7.460000000
6.0210000
8589708
01/27/2012
16:00:30
CA
CA
-
-
25.42
0.210000000
0.8330000
6983615
01/27/2012
16:00:06
CAKE
CHEESECAKE FACTORY
-
-
29.76
0.040000000
0.1346000
828213
01/27/2012
15:59:59
CELG
CELGENE
-
-
73.37
0.710000000
0.9772000
3473094
01/27/2012
16:00:11
CENX
CENTURY ALUMINUM
-
-
10.91
0.180000000
1.6775000
920768
01/27/2012
15:59:59
CHKP
CHECK POINT SOFTWARE
-
-
56.28
0.650000000
1.1684000
1163890
01/27/2012
16:00:16
CSCO
CISCO SYSTEMS
-
-
19.56
-0.27000000
-1.361600
43541146
01/27/2012
16:00:21
CTXS
CITRIX SYSTEMS
-
-
65.14
0.140000000
0.2154000
2547889
01/27/2012
16:00:11
CVX
CHEVRON
-
-
103.96
-2.63000000
-2.467400
10581990
01/27/2012
16:01:23
DD
EI DU PONT DE NEMOURS
-
-
50.72
-0.22000000
-0.431900
6765914
01/27/2012
16:00:08
DELL
DELL
-
-
16.74
0.050000000
0.2996000
11615155
01/27/2012
16:00:38
DIS
WALT DISNEY
-
-
39.25
-0.10000000
-0.254100
9588317
01/27/2012
16:00:25
DRYS
DRYSHIPS
-
-
2.21
0.010000000
0.4545000
3360889
01/27/2012
16:00:13
DTV
DIRECTTV
-
-
44.36
-0.18000000
-0.404100
5295508
01/27/2012
16:00:01
EBAY
EBAY
-
-
31.85
0.140000000
0.4415000
7272419
01/27/2012
15:59:59
ENER
ENERGY CONVERSION DEVIC ...
-
-
1.21
-0.06000000
-4.724400
4413334
01/27/2012
16:00:28
ERIC
ERICSSON TELEPHONE
-
-
8.975
0.025000000
0.2793000
7593423
12/19/2011
16:00:13
ERTS
ELECTRONIC ARTS
-
-
19.845
-0.38000000
-1.878900
5485118
01/27/2012
15:59:59
EXPE
EXPEDIA
-
-
31.8
0.690000000
2.2179000
4695139
01/27/2012
15:59:58
FITB
FIFTH THIRD BANCORP
-
-
13.23
0.150000000
1.1468000
8934009
01/27/2012
16:00:25
FLEX
FLEXTRONICS INTL
-
-
6.75
-0.08000000
-1.171300
4735678
01/27/2012
16:02:31
GE
GENERAL ELECTRIC
-
-
19.03
-0.04000000
-0.209800
32617690
01/27/2012
16:00:22
GILD
GILEAD SCIENCES
-
-
48.72
0.130000000
0.2675000
8182066
01/27/2012
16:00:17
GMXR
GMX RESOURCES
-
-
1
0.000000000
0.0000000
2209476
01/27/2012
15:59:59
HCBK
HUDSON CITY BANCORP
-
-
6.83
-0.19000000
-2.706600
13817414
01/27/2012
16:00:47
HD
HOME DEPOT
-
-
44.87
-0.08000000
-0.178000
7925389
01/27/2012
15:59:59
HERO
HERCULES OFFSHORE
-
-
4.77
0.290000000
6.4732000
3872344
01/27/2012
16:00:16
HOLX
HOLOGIC
-
-
19.38
0.040000000
0.2068000
2123225
01/27/2012
16:01:06
HPQ
HEWLETT-PACKARD
-
-
27.88
-0.11000000
-0.393000
11903378
01/27/2012
16:01:33
IBM
INTL BUSINESS MACHINE
-
-
190.46
-0.52000000
-0.272300
3360521
01/27/2012
16:00:18
INTU
INTUIT
-
-
57.35
-0.14000000
-0.243500
1467476
01/27/2012
16:00:17
ISIL
INTERSIL
-
-
11.63
0.060000000
0.5186000
596012
01/27/2012
15:59:59
JBLU
JETBLUE AIRWAYS
-
-
5.81
0.010000000
0.1724000
4245390
01/27/2012
16:00:16
JDSU
JDS UNIPHASE
-
-
12.84
-0.63000000
-4.677100
10528917
01/27/2012
16:01:22
JNJ
JOHNSON & JOHNSON
-
-
65.56
-0.14000000
-0.213100
10469692
01/27/2012
16:00:17
JNPR
JUNIPER NETWORKS
-
-
21.69
-0.68000000
-3.039800
41192498
12/05/2011
16:00:12
JOYG
JOY GLOBAL
-
-
89.65
-0.51000000
-0.565700
3126039
01/27/2012
16:01:29
JPM
JP MORGAN CHASE
-
-
37.21
-0.28000000
-0.746900
27674802
01/27/2012
16:00:50
KFT
KRAFT FOODS
-
-
38.47
-0.13000000
-0.336800
6794693
01/27/2012
16:02:01
KO
COCA-COLA
-
-
67.44
-0.57000000
-0.838100
8412680
01/27/2012
16:00:33
MCD
MCDONALD'S
-
-
98.69
-0.49000000
-0.494100
5136505
01/27/2012
16:01:37
MMM
3M
-
-
87.46
-0.12000000
-0.137000
3747183
01/27/2012
16:00:27
MPEL
MELCO CROWN ENTERTAINME ...
-
-
11.72
-0.14000000
-1.180400
6148660
01/27/2012
16:00:50
MRK
MERCK
-
-
38.52
-0.26000000
-0.670400
12120524
01/27/2012
16:00:06
MRVL
MARVELL TECH
-
-
15.79
0.030000000
0.1904000
23460460
01/27/2012
16:00:25
MSFT
MICROSOFT
-
-
29.23
-0.27000000
-0.915300
44190573
01/27/2012
15:59:59
MXIM
MAXIM INTEGRATED PRODUC ...
-
-
27.39
0.020000000
0.0731000
4283615
01/27/2012
16:00:00
MYL
MYLAN
-
-
21.04
-0.16000000
-0.754700
4279711
01/26/2012