.
.
.
.
.
.
.
.
.
.
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
02/22/2012
16:00:42
AA
ALCOA
-
-
10.38
-0.03000000
-0.288200
22856429
02/22/2012
16:00:10
AAPL
APPLE
-
-
513.04
-1.81000000
-0.351600
17260544
02/22/2012
16:00:11
ADBE
ADOBE SYSTEMS
-
-
32.33
-0.21000000
-0.645400
3389633
02/22/2012
16:00:10
ALTR
ALTERA
-
-
39.02
-0.34000000
-0.863800
4953942
02/22/2012
16:00:08
AMAT
APPLIED MATERIALS
-
-
12.9
0.190000000
1.4949000
22627714
02/22/2012
16:00:04
AMGN
AMGEN
-
-
66.79
0.100000000
0.1499000
4292904
02/22/2012
16:00:11
AMZN
AMAZON.COM
-
-
180.58
-1.68000000
-0.921800
5786428
02/22/2012
16:00:08
ATVI
ACTIVISION BLIZZARD
-
-
12.1
0.080000000
0.6656000
6633914
02/22/2012
16:01:10
AXP
AMERICAN EXPRESS
-
-
52.79
-0.06000000
-0.113500
4829700
02/22/2012
16:01:37
BA
BOEING
-
-
76.06
0.340000000
0.4490000
3764747
02/22/2012
16:00:26
BAC
BANK of AMERICA
-
-
7.95
-0.16000000
-1.972900
229483532
02/22/2012
16:00:08
BIDU
BAIDU
-
-
133.71
3.070000000
2.3500000
7248515
02/22/2012
16:00:07
CA
CA
-
-
26.93
-0.08000000
-0.296200
2979136
02/22/2012
16:00:08
CELG
CELGENE
-
-
74.64
0.610000000
0.8240000
2425094
02/22/2012
16:00:00
CHKP
CHECK POINT SOFTWARE
-
-
58.57
0.030000000
0.0512000
2132655
02/22/2012
16:00:11
CSCO
CISCO SYSTEMS
-
-
20.12
-0.24000000
-1.178800
36222575
02/22/2012
16:00:08
CTXS
CITRIX SYSTEMS
-
-
73.33
-0.29000000
-0.393900
1462109
02/22/2012
16:00:18
CVX
CHEVRON
-
-
107.5
-0.91000000
-0.839400
7149993
02/22/2012
16:00:07
DELL
DELL
-
-
17.15
-1.06000000
-5.821000
51445830
02/22/2012
16:00:35
DIS
WALT DISNEY
-
-
41.27
-0.30000000
-0.721700
6176439
02/22/2012
16:00:01
DRYS
DRYSHIPS
-
-
3.44
-0.11000000
-3.098600
7894017
02/22/2012
16:00:11
DTV
DIRECTTV
-
-
45.05
-0.10000000
-0.221500
4028220
02/22/2012
16:00:05
EBAY
EBAY
-
-
34.67
-0.47000000
-1.337500
7665731
02/22/2012
16:00:00
ERIC
ERICSSON TELEPHONE
-
-
9.675
-0.28500000
-2.861400
3042408
02/22/2012
16:00:04
EXPE
EXPEDIA
-
-
33.01
-0.01000000
-0.030300
1367351
02/22/2012
16:00:09
FLEX
FLEXTRONICS INTL
-
-
6.96
-0.04000000
-0.571400
3733772
02/22/2012
16:05:01
GE
GENERAL ELECTRIC
-
-
19.39
-0.02000000
-0.103000
40883111
02/22/2012
16:00:11
GILD
GILEAD SCIENCES
-
-
44.53
-0.16000000
-0.358000
18020094
02/22/2012
16:01:23
GMXR
GMX RESOURCES
-
-
1.84
-0.05000000
-2.645500
983011
02/22/2012
16:00:41
HD
HOME DEPOT
-
-
46.57
-0.35000000
-0.746000
11642678
02/22/2012
16:00:11
HERO
HERCULES OFFSHORE
-
-
5.23
0.030000000
0.5769000
2138147
02/22/2012
16:00:13
HPQ
HEWLETT-PACKARD
-
-
28.94
-0.41000000
-1.396900
28629782
02/22/2012
16:01:32
IBM
INTL BUSINESS MACHINE
-
-
193.87
0.480000000
0.2482000
3276029
02/22/2012
16:00:08
INTU
INTUIT
-
-
60.92
3.400000000
5.9110000
6631224
02/22/2012
16:00:10
JDSU
JDS UNIPHASE
-
-
13.925
-0.67500000
-4.623300
7735115
02/22/2012
16:00:20
JNJ
JOHNSON & JOHNSON
-
-
65
-0.04000000
-0.061500
8151430
02/22/2012
16:00:54
JNPR
JUNIPER NETWORKS
-
-
23.78
0.010000000
0.0421000
6997654
02/22/2012
16:04:12
JPM
JP MORGAN CHASE
-
-
38.07
-0.39000000
-1.014000
23418176
02/22/2012
16:01:28
KFT
KRAFT FOODS
-
-
37.99
-0.58000000
-1.503800
12134103
02/22/2012
16:00:41
KO
COCA-COLA
-
-
69.25
0.430000000
0.6248000
6883261
02/22/2012
16:02:04
MCD
MCDONALD'S
-
-
100.66
0.170000000
0.1692000
3918815
02/22/2012
16:01:31
MMM
3M
-
-
87.76
0.160000000
0.1826000
2650082
02/22/2012
16:00:06
MRK
MERCK
-
-
38.22
0.090000000
0.2360000
9832942
02/22/2012
16:00:07
MRVL
MARVELL TECH
-
-
16
0.000000000
0.0000000
15894037
02/22/2012
16:00:06
MSFT
MICROSOFT
-
-
31.27
-0.17000000
-0.540700
49253117
02/22/2012
16:00:09
MXIM
MAXIM INTEGRATED PRODUC ...
-
-
28.12
0.430000000
1.5529000
2905017
02/22/2012
16:00:16
NDX.X
NASDAQ 100 INDEX
-
-
2579.78
-10.4600000
-0.403800
-
02/22/2012
16:00:01
NFLX
NETFLIX
-
-
112.4
-5.00000000
-4.258900
13320791
02/22/2012
16:00:06
NTAP
NETAPP
-
-
42.63
-0.37000000
-0.860500
5269219
02/22/2012
16:00:10
NVDA
NVIDIA
-
-
15.82
-0.10500000
-0.659300
12312086
02/22/2012
16:00:06
NVLS
NOVELLUS SYSTEMS
-
-
45.1
-0.13000000
-0.287400
1048691
02/22/2012
16:00:02
NWSA
NEWS CORP
-
-
19.3
-0.24000000
-1.228200
12424205
02/22/2012
17:05:03
NYA.X
NYSE COMPOSITE (DJ)
-
-
8094.39
-21.0400000
-0.259300
684189183
02/22/2012
16:15:18
NYE.ID.X
NYSE ENERGY INDEX
-
-
13484.184
51.55080000
0.3838000
-
02/22/2012
17:06:19
NYK.ID.X
NYSE FINANCIAL INDEX
-
-
4575.7598
-48.9624000
-1.058700
-
02/22/2012
16:00:02
ORCL
ORACLE CORP
-
-
28.55
-0.19000000
-0.661100
25207654
02/22/2012
16:00:25
PFE
PFIZER
-
-
21.36
0.140000000
0.6598000
28666024
02/22/2012
16:00:06
PMCS
PMC-SIERRA
-
-
6.96
0.000000000
0.0000000
1896382
02/22/2012
16:00:09
QCOM
QUALCOMM
-
-
62.55
-0.23000000
-0.366400
7782542
02/22/2012
16:00:00
RIMM
RESEARCH IN MOTION
-
-
14.66
-0.22000000
-1.478500
14015041
02/22/2012
16:00:00
RIMM
RESEARCH IN MOTION
-
-
14.66
-0.22000000
-1.478500
14015041
02/22/2012
16:00:10
RVBD
RIVERBED TECH
-
-
27.6
-0.17000000
-0.612200
2359535
02/22/2012
16:00:07
SBUX
STARBUCKS
-
-
48.33
0.070000000
0.1450000
4324680
02/22/2012
16:00:46
SCHW
CHARLES SCHWAB
-
-
12.77
-0.06000000
-0.467700
8041315
02/22/2012
16:00:08
SNDK
SANDISK
-
-
47.48
-0.13000000
-0.273100
3460379
02/22/2012
16:06:45
SPX.X
S&P 500 INDEX
1355.84
1359.38
1357.66
-4.55000000
-0.334000
-
02/22/2012
16:00:09
STLD
STEEL DYNAMICS
-