| Sym | Name | Last | Change | Percent | High | Low | Volume | |
|---|---|---|---|---|---|---|---|---|
| ABX | Barrick Gold Corp. | 16.89 | +0.29 | +1.75% | 16.99 | 16.16 | 24,957,891 | |
| ACC | American Campus Comm | 37.65 | +0.09 | +0.24% | 38.00 | 36.96 | 1,158,648 | |
| ACH | Aluminum Corporation | 7.71 | +0.06 | +0.78% | 7.79 | 7.52 | 318,255 | |
| ACI | Arch Coal | 3.91 | -0.05 | -1.26% | 4.08 | 3.89 | 9,864,563 | |
| ACRE | Ares Commercial Real | 13.08 | -0.48 | -3.54% | 13.30 | 12.94 | 9,227,253 | |
| AEM | Agnico-Eagle Mines | 26.88 | +0.41 | +1.55% | 27.05 | 25.65 | 2,656,693 | |
| AGNC | American Capital Age | 23.45 | +0.05 | +0.21% | 23.94 | 22.80 | 17,119,396 | |
| AHH | Armada Hoffler Prope | 11.27 | +0.14 | +1.26% | 11.27 | 11.12 | 287,878 | |
| AKG | Asanko Gold Inc | 2.10 | +0.03 | +1.45% | 2.16 | 1.98 | 820,935 | |
| AMRN | Amarin Corporation | 6.28 | -0.02 | -0.32% | 6.48 | 6.11 | 5,367,692 | |
| ANV | Allied Nevada Gold | 6.62 | +0.23 | +3.60% | 6.65 | 6.26 | 4,094,228 | |
| ARE | Alexandria Real Esta | 62.89 | -0.39 | -0.62% | 64.39 | 62.60 | 816,747 | |
| ARP | Atlas Resource Partn | 21.54 | +0.02 | +0.09% | 21.81 | 21.21 | 467,164 | |
| ARPI | American Residential | 17.66 | -0.26 | -1.45% | 18.14 | 17.65 | 719,853 | |
| ARR | Armour Residential R | 4.55 | +0.02 | +0.44% | 4.63 | 4.45 | 9,112,534 | |
| AU | Anglogold Ashanti | 14.89 | +0.47 | +3.26% | 14.94 | 14.20 | 4,833,875 | |
| AUQ | Aurico Gold Inc | 4.32 | +0.15 | +3.60% | 4.38 | 4.08 | 6,680,016 | |
| BBL | Bhp Billiton Plc | 53.28 | +0.07 | +0.13% | 53.51 | 52.32 | 1,099,491 | |
| BELFB | Bel Fuse Inc. | 13.83 | -0.09 | -0.65% | 14.07 | 13.38 | 130,546 | |
| BHP | Bhp Billiton Limited | 58.92 | +0.64 | +1.10% | 59.19 | 58.02 | 3,312,454 | |
| BIOA | Bioamber Inc. | 6.70 | -1.04 | -13.44% | 7.62 | 6.62 | 217,972 | |
| BONA | Bona Film Group Limi | 3.92 | -0.01 | -0.25% | 3.92 | 3.75 | 67,048 | |
| BOTA | Biota Pharmaceutical | 3.16 | -0.09 | -2.77% | 3.25 | 3.15 | 44,673 | |
| BPY | Brookfield Property | 20.08 | -0.01 | -0.05% | 20.46 | 19.97 | 71,775 | |
| BSAC | Banco Santander-Chil | 22.51 | +0.17 | +0.76% | 22.60 | 22.03 | 530,627 | |
| BSP | American Strategic | 8.07 | +0.02 | +0.25% | 8.10 | 7.97 | 57,873 | |
| CCH | Coca Cola Hellenic | 23.02 | -1.08 | -4.48% | 23.38 | 23.02 | 78,710 | |
| CDZI | Cadiz | 4.87 | -0.21 | -4.13% | 5.11 | 4.80 | 749,927 | |
| CENTA | Central Garden & Pet | 7.30 | -0.02 | -0.27% | 7.41 | 7.22 | 387,760 | |
| CEO | Cnooc Limited | 163.19 | -0.88 | -0.54% | 164.99 | 160.93 | 192,897 | |
| CIG | Comp En De Mn Cemig | 8.68 | +0.07 | +0.81% | 9.04 | 8.29 | 7,187,928 | |
| CLI | Mack-Cali Realty Cor | 23.30 | +0.25 | +1.08% | 23.49 | 22.80 | 1,577,486 | |
| CNCO | Cencosud S.A. | 13.87 | +0.34 | +2.51% | 13.87 | 13.43 | 88,137 | |
| CONE | Cyrusone Inc | 19.40 | -0.04 | -0.21% | 19.55 | 19.01 | 381,807 | |
| CPL | Cpfl Energia S.A. | 16.97 | -0.37 | -2.13% | 17.34 | 16.75 | 638,350 | |
| CRESY | Cresud S.A.C.I.F. | 7.12 | -0.11 | -1.52% | 7.62 | 7.01 | 633,484 | |
| CRNT | Ceragon Networks Ltd | 3.32 | -0.06 | -1.78% | 3.44 | 3.32 | 23,018 | |
| CSG | Chambers Street Prop | 8.86 | -0.33 | -3.59% | 9.25 | 8.77 | 1,159,800 | |
| CYCC | Cyclacel Pharmaceuti | 2.99 | -0.05 | -1.64% | 3.05 | 2.86 | 389,109 | |
| CYS | Cys Investments Inc | 9.34 | -0.62 | -6.22% | 9.76 | 9.32 | 6,475,266 | |
| EARN | Ellington Residentia | 16.89 | -0.14 | -0.82% | 17.12 | 16.64 | 121,733 | |
| EBIX | Ebix Inc | 9.52 | -1.48 | -13.45% | 11.55 | 8.21 | 15,919,252 | |
| ECA | Encana Corp. | 17.25 | -0.23 | -1.32% | 17.41 | 17.02 | 5,447,380 | |
| ECOM | Channeladvisor Corpo | 15.00 | -0.50 | -3.23% | 15.61 | 15.00 | 116,881 | |
| EFUT | Efuture Information | 2.65 | +0.07 | +2.71% | 2.65 | 2.57 | 11,407 | |
| EGY | Vaalco Energy Inc | 5.56 | -0.18 | -3.14% | 5.76 | 5.53 | 1,315,034 | |
| ELP | Companhia Paranaense | 11.77 | -2.16 | -15.51% | 12.56 | 11.73 | 1,374,029 | |
| ENI | Enersis S A | 14.91 | -0.03 | -0.20% | 15.04 | 14.73 | 753,609 | |
| EOC | Empresa Nacional De | 41.59 | +0.19 | +0.46% | 41.97 | 41.01 | 138,067 | |
| EROC | Eagle Rock Energy | 8.39 | -0.03 | -0.36% | 8.48 | 8.20 | 684,719 | |
| FBN | Furniture Brands Int | 4.07 | -0.32 | -7.29% | 4.36 | 4.00 | 141,937 | |
| FE | Firstenergy Corp. | 36.51 | +0.19 | +0.52% | 36.93 | 36.09 | 5,363,829 | |
| FFIV | F5 Networks | 70.92 | -1.40 | -1.94% | 72.35 | 70.02 | 3,304,396 | |
| FNV | Franco Nev Corp | 33.12 | +0.30 | +0.91% | 33.58 | 32.08 | 858,372 | |
| FOLD | Amicus Therapeutics | 2.33 | +0.03 | +1.30% | 2.41 | 2.29 | 623,882 | |
| FRF | Fortegra Financial | 6.40 | -0.14 | -2.14% | 6.59 | 6.38 | 49,665 | |
| FRT | Federal Realty Inves | 97.23 | +1.02 | +1.06% | 98.16 | 94.84 | 718,511 | |
| FST | Forest Oil Corp. | 4.08 | -0.01 | -0.24% | 4.13 | 3.86 | 8,929,907 | |
| FTNT | Fortinet | 17.34 | -0.32 | -1.81% | 17.78 | 17.06 | 2,986,590 | |
| GCA | Global Cash Access | 5.89 | -0.35 | -5.61% | 6.23 | 5.84 | 1,296,213 | |
| GFI | Gold Fields Ltd | 5.30 | -0.15 | -2.75% | 5.38 | 5.15 | 9,493,119 | |
| GG | Goldcorp Inc. | 24.59 | +0.64 | +2.67% | 24.60 | 23.47 | 12,282,104 | |
| GLNG | Golar Lng Limited | 32.45 | -0.39 | -1.19% | 33.12 | 32.00 | 1,329,783 | |
| GOL | Gol Linhas Aereas | 3.31 | +0.07 | +2.16% | 3.39 | 3.20 | 2,037,772 | |
| GOLD | Randgold Resources | 66.71 | +1.04 | +1.58% | 67.45 | 64.52 | 2,264,798 | |
| GROW | U.S. Global Investor | 2.33 | -0.02 | -0.85% | 2.40 | 2.22 | 47,540 | |
| GRP.U | Granite Real Estate | 34.24 | -1.08 | -3.06% | 35.16 | 33.96 | 55,456 | |
| GSM | Globe Specialty Meta | 10.79 | -0.07 | -0.64% | 10.94 | 10.68 | 1,347,420 | |
| HXM | Desarrolladora Homex | 3.14 | -0.04 | -1.26% | 3.28 | 2.93 | 1,556,144 | |
| IAG | Iamgold Corp. | 4.36 | -0.11 | -2.46% | 4.57 | 4.26 | 14,890,862 | |
| ICB | Ms Income Securities | 16.76 | -0.01 | -0.06% | 16.87 | 16.68 | 21,337 | |
| IMRS | Imris Inc | 2.32 | -0.02 | -0.85% | 2.46 | 2.29 | 43,858 | |
| IRM | Iron Mountain Inc. | 26.84 | -0.73 | -2.65% | 27.56 | 26.70 | 3,085,823 | |
| IVR | Invesco Mortgage Cap | 17.69 | +0.28 | +1.61% | 17.82 | 17.28 | 3,497,868 | |
| JMI | Javelin Mortgage Inv | 13.37 | -0.23 | -1.69% | 13.71 | 13.12 | 625,181 | |
| KGC | Kinross Gold Corp. | 5.03 | -0.02 | -0.40% | 5.14 | 4.86 | 15,780,665 | |
| MCF | Contango Oil & Gas | 34.99 | +1.09 | +3.22% | 35.33 | 33.52 | 224,620 | |
| MDR | Mcdermott Internatio | 8.53 | +0.01 | +0.12% | 8.62 | 8.44 | 4,737,099 | |
| MITT | Ag Mortgage Investme | 18.98 | -0.17 | -0.89% | 19.35 | 18.41 | 726,175 | |
| MRF | American | 7.72 | +0.12 | +1.58% | 7.75 | 7.48 | 17,757 | |
| MSB | Mesabi Trust | 18.56 | -0.15 | -0.80% | 18.84 | 18.25 | 33,911 | |
| MTGE | American Capital Mor | 18.59 | -0.39 | -2.05% | 19.25 | 18.25 | 2,719,139 | |
| NBG | National Bank Of Gre | 4.36 | -0.31 | -6.64% | 4.55 | 4.15 | 5,251,250 | |
| NCT | Newcastle Investment | 5.00 | -0.01 | -0.20% | 5.06 | 4.81 | 8,829,640 | |
| NEM | Newmont Mining Corp. | 30.05 | +0.30 | +1.01% | 30.37 | 28.85 | 14,914,162 | |
| NG | Novagold Resources | 2.12 | +0.03 | +1.44% | 2.21 | 2.06 | 2,594,042 | |
| NGD | New Gold Inc. | 6.01 | +0.05 | +0.84% | 6.15 | 5.78 | 13,609,210 | |
| NSH | Nustar Gp Holdings | 24.42 | -0.39 | -1.57% | 25.20 | 23.62 | 1,587,685 | |
| OAKS | Five Oaks Investment | 12.02 | +0.04 | +0.33% | 12.28 | 11.11 | 315,153 | |
| OKE | Oneok | 41.47 | +0.31 | +0.75% | 41.73 | 40.61 | 2,112,408 | |
| ORC | Orchid Island Capita | 11.84 | +0.19 | +1.63% | 11.84 | 11.40 | 36,309 | |
| PAAS | Pan American Silver | 11.12 | +0.15 | +1.37% | 11.25 | 10.74 | 6,666,137 | |
| PAM | Pampa Energia S.A. | 2.85 | -0.24 | -7.77% | 3.38 | 2.85 | 191,986 | |
| PANW | Palo Alto Networks | 41.05 | -0.81 | -1.94% | 42.49 | 40.51 | 1,242,904 | |
| PBR | Petroleo Brasileiro | 13.80 | -0.27 | -1.92% | 13.97 | 13.66 | 23,078,445 | |
| PBR.A | Petroleo Brasileiro | 14.75 | -0.22 | -1.47% | 14.97 | 14.64 | 11,453,489 | |
| PKX | Pohang Iron & Steel | 63.82 | -3.00 | -4.49% | 64.94 | 63.29 | 485,126 | |
| PT | Portugal Telecom Sgp | 3.83 | -0.09 | -2.30% | 3.93 | 3.75 | 861,141 | |
| PTR | Petrochina Company | 103.49 | +0.43 | +0.42% | 104.20 | 102.02 | 258,952 | |
| PZE | Petrobras Argentina | 3.58 | +0.04 | +1.13% | 3.62 | 3.52 | 173,090 | |
| QADA | Qad Inc. | 11.43 | -0.06 | -0.52% | 11.60 | 11.43 | 44,402 | |
| REN | Resolute Energy Corp | 7.65 | -0.14 | -1.80% | 7.83 | 7.41 | 2,834,942 | |
| RGLD | Royal Gold | 46.19 | +1.40 | +3.13% | 46.71 | 43.90 | 2,126,594 | |
| RIO | Rio Tinto Plc | 41.53 | -0.14 | -0.34% | 41.86 | 41.16 | 3,435,207 | |
| SAND | Sandstorm Gold Ltd. | 6.40 | -0.16 | -2.44% | 6.64 | 6.16 | 2,342,295 | |
| SBS | Cia De Saneamento | 9.65 | -0.58 | -5.67% | 9.88 | 9.04 | 9,280,991 | |
| SCCO | Southern Peru Copper | 28.12 | -0.14 | -0.50% | 28.69 | 27.84 | 2,541,217 | |
| SFY | Swift Energy Company | 11.81 | -0.35 | -2.88% | 12.26 | 11.78 | 3,232,345 | |
| SQM | Sociedad Quimica Y | 39.95 | unch | unch | 40.60 | 39.79 | 1,715,194 | |
| SSRI | Silver Standard Reso | 6.33 | +0.10 | +1.61% | 6.47 | 6.15 | 3,010,887 | |
| STO | Statoil Asa | 20.97 | -0.04 | -0.19% | 21.09 | 20.76 | 3,032,874 | |
| SVM | Silvercorp Metals | 2.43 | -0.04 | -1.62% | 2.58 | 2.43 | 4,762,714 | |
| TAC | Transalta Corp. | 12.64 | +0.14 | +1.12% | 12.66 | 12.30 | 176,014 | |
| TCK | Teck Resources Ltd | 21.80 | +0.06 | +0.28% | 21.98 | 20.82 | 4,017,923 | |
| TCO | Taubman Centers | 74.44 | +0.34 | +0.46% | 74.95 | 72.52 | 1,637,108 | |
| TEU | Box Ships Inc. | 3.77 | -0.16 | -4.07% | 3.93 | 3.75 | 202,027 | |
| TGA | Transglobe Energy | 5.80 | -0.29 | -4.76% | 6.24 | 5.63 | 195,361 | |
| TWI | Titan International | 16.80 | +0.02 | +0.12% | 16.88 | 16.58 | 1,531,928 | |
| USAP | Universal Stainless | 28.33 | -0.68 | -2.34% | 29.31 | 27.75 | 66,793 | |
| USM | United States Cellul | 33.03 | +0.31 | +0.95% | 33.23 | 32.25 | 117,817 | |
| WF | Woori Finance Holdin | 26.22 | +0.22 | +0.85% | 26.22 | 25.83 | 26,152 | |
| XNPT | Xenoport | 5.08 | unch | unch | 5.17 | 4.87 | 722,293 | |
| ZFC | Zais Financial Corp | 18.20 | +0.36 | +2.02% | 18.63 | 16.50 | 317,246 |
Friday, June 21, 2013
NEW 52 WEEK LOWS JUNE 21, 2013
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment