NYSE Stocks

Below you'll find free REAL-TIME streaming quotes for hundreds of the top stocks from the NYSE. It allows you to track real time changes in stock prices. You'll find the latest price as well as the daily high, low and %change for each stock.

Popular

Americas

Europe

Asia/Pacific

Middle East

Africa

Argentina
Brazil
United States

Symbol	Last	Base	High	Low	Chg. %	Time
3D Systems Corporation	20.26	20.26	20.52	20.12	-1.51%	10/02
3M Co	87.14	87.14	87.55	86.76	-1.00%	10/02
7 Days Group Holdings Ltd	15.52	15.52	16.01	15.27	-4.02%	10/02
AAR Corp	22.18	22.18	22.33	21.95	-0.63%	10/02
Aarons Inc	27.96	27.96	31.78	27.81	-2.75%	10/02
ABB Ltd ADR	21.48	21.48	21.56	21.34	-1.60%	10/02
Abbott Laboratories	55.11	55.11	55.15	54.81	-0.27%	10/02
Abercrombie & Fitch Co A	45.07	45.07	45.59	44.58	-0.90%	10/02
AbitibiBowater Inc	15.28	15.28	15.29	14.87	0.73%	10/02
ABM Industries Inc	22.19	22.19	22.58	22.19	-2.20%	10/02
Abovenet Inc	69.42	69.42	69.75	68.65	-0.87%	10/02
Acadia Realty Trust	21.83	21.83	22.02	21.60	0.05%	10/02
Accenture Ltd	56.96	56.96	57.05	56.51	-0.78%	10/02
Acco Brands Corp	10.95	10.95	11.27	10.90	-3.10%	10/02
Accretive Health Inc	24.47	24.47	24.48	23.51	0.53%	10/02
Accuride Corp.	8.28	8.28	8.56	8.28	-3.72%	10/02
ACE Limited	73.08	73.08	73.29	72.59	-0.67%	10/02
Acorn International Inc	4.33	4.33	4.33	4.33	-1.59%	10/02
Actuant Corp	27.33	27.33	27.43	26.85	-0.18%	10/02
Acuity Brands Inc	60.11	60.11	60.64	59.68	-1.96%	10/02
Adecoagro SA	9.36	9.36	9.40	9.19	0.11%	10/02
Advance America Cash Adv. Centers	8.03	8.03	8.13	7.96	-0.99%	10/02
Advance Auto Parts Inc	79.99	79.99	80.05	79.04	-0.16%	10/02
Advanced Micro Devices	7.05	7.05	7.11	6.99	-2.62%	10/02
Advanced Semiconductor Engineering	4.79	4.79	4.82	4.72	-3.23%	10/02
Advantage Oil & Gas Ltd	3.68	3.68	3.74	3.68	-2.39%	10/02
Advantest	12.09	12.09	12.09	12.02	-0.25%	10/02
Aecom Technology Corp	23.00	23.00	23.07	22.75	-0.13%	10/02
Aegean Marine Petroleum Network	5.36	5.36	5.40	5.30	-2.01%	10/02
Aegon NV	4.98	4.98	5.01	4.94	-4.05%	10/02
Aercap Holdings NV	12.46	12.46	12.53	12.27	-0.32%	10/02
Aeroflex Holding Corp	11.58	11.58	11.77	11.33	-0.17%	10/02
Aeropostale	17.17	17.17	17.45	16.76	1.54%	10/02
AES Corp	12.88	12.88	12.92	12.81	-0.77%	10/02
Aetna Inc	45.70	45.70	45.95	45.01	-0.22%	10/02
Affiliated Managers Group Inc	105.60	105.60	106.61	105.31	-1.07%	10/02
AFLAC Inc	48.33	48.33	48.45	48.01	-1.43%	10/02
AG Mortgage Investment Trust Inc	19.22	19.22	19.22	19.03	0.21%	10/02
AGCO Corp	51.26	51.26	51.85	50.59	-2.71%	10/02
Agilent Technologies Inc	44.14	44.14	44.25	43.52	-2.11%	10/02
Agnico-Eagle Mines	34.710	34.710	34.990	34.420	-2.58%	10/02
Agree Realty Corp	24.95	24.95	25.01	24.75	-0.04%	10/02
Agria Corp	1.01	1.01	1.03	1.01	-3.81%	10/02
Agrium Inc	81.41	81.41	81.88	81.16	-1.69%	10/02
AH Belo Corp	5.76	5.76	5.80	5.62	0.88%	10/02
Air Lease Corp	25.27	25.27	25.59	25.15	-0.43%	10/02
Air Products & Chemicals Inc	90.40	90.40	90.49	89.64	-0.71%	10/02
Aircastle Ltd	13.64	13.64	13.73	13.35	-0.22%	10/02
Airgas Inc	78.68	78.68	79.34	78.30	-1.42%	10/02
AK Steel Hldg Corp	8.16	8.16	8.41	8.15	-5.23%	10/02
Alamo Group Inc	28.90	28.90	29.10	28.83	-1.70%	10/02
Alaska Air Group Inc	74.50	74.50	75.86	74.03	-2.01%	10/02
Albany International Corp	23.97	23.97	24.41	23.95	-2.60%	10/02
Albemarle Corp	65.23	65.23	65.99	64.61	-1.92%	10/02
Alcatel-lucent	2.19	2.19	2.26	2.17	12.89%	10/02
Alcoa Inc	10.29	10.29	10.43	10.23	-3.29%	10/02
Alere Inc	25.76	25.76	26.00	25.46	-2.13%	10/02
Alexander & Baldwin Inc	47.14	47.14	47.43	46.63	-0.95%	10/02
Alexanders Inc	398.22	398.22	404.35	398.22	-1.80%	10/02
Allegheny Technologies Inc	45.58	45.58	46.57	45.37	-4.40%	10/02
Allergan Inc	87.05	87.05	87.36	86.55	-0.38%	10/02
Allete Inc	41.60	41.60	41.80	41.55	-0.67%	10/02
Alliance Data Systems Corp	117.93	117.93	118.08	116.50	0.04%	10/02
Alliance HealthCare Services Inc	1.37	1.37	1.52	1.30	3.79%	10/02
Alliance One International Inc	3.04	3.04	3.30	3.04	-5.00%	10/02
Alliant Energy Corp	43.08	43.08	44.00	42.78	-0.65%	10/02
Alliant Techsystems Inc	58.27	58.27	58.27	57.45	-0.50%	10/02
Allied World Assurance	64.12	64.12	64.62	63.99	-0.64%	10/02
Allstate Corp	30.97	30.97	30.98	30.59	0.19%	10/02
Alon Holdings - Blue Square Israel	4.12	4.12	4.12	4.05	1.73%	10/02
Alon USA Energy Inc	10.55	10.55	10.78	10.40	-1.86%	10/02
Alpha Natural Resources	21.04	21.04	22.06	20.86	-6.07%	10/02
Altria Group Inc	29.21	29.21	29.24	29.02	-0.31%	10/02
Alumina Ltd	5.12	5.12	5.14	5.08	-5.54%	10/02
Aluminum Corp of China Ltd	13.15	13.15	13.33	13.10	-4.43%	10/02
Ambev C ADR	29.97	29.97	30.26	29.97	-1.09%	10/02
Ambow Education Holding Ltd	7.64	7.64	7.66	7.62	-0.26%	09/02
Amcol International Corp	29.15	29.15	29.32	28.89	-2.05%	10/02
Amdocs Ltd	30.35	30.35	30.38	30.06	0.13%	10/02
Ameren Corp	31.31	31.31	31.45	31.20	-0.73%	10/02
Ameresco Inc	13.92	13.92	14.07	13.80	-1.83%	10/02
America Movil	23.83	23.83	24.29	23.56	-2.85%	10/02
American Assets Trust Inc	22.05	22.05	22.28	21.79	-0.81%	10/02
American Axle & Manufacturing	12.09	12.09	12.34	11.98	-3.43%	10/02
American Campus Communities Inc	42.74	42.74	43.45	42.69	-1.68%	10/02
American Eagle Outfitters Inc	13.77	13.77	13.87	13.60	0.58%	10/02
American Electric Power	39.30	39.30	39.58	38.90	-0.18%	10/02
American Equity Holdings	11.94	11.94	11.99	11.85	-1.32%	10/02
American Express Co	51.81	51.81	52.19	51.54	-0.96%	10/02
American Financial Group Inc	37.43	37.43	37.54	37.24	-0.35%	10/02
American Greetings Corp	15.04	15.04	15.19	14.99	-1.12%	10/02
American Intl Group Inc	26.66	26.66	26.93	26.51	-2.52%	10/02
American Otl Bio	0.83	0.83	0.85	0.83	-2.16%	10/02
American Realty Investors Inc	1.73	1.73	1.82	1.73	-4.95%	10/02
American Reprographics Comp	6.41	6.41	6.63	6.40	-5.18%	10/02
American Safety Insurance Holdings	21.56	21.56	21.60	21.24	0.56%	10/02
American States Water Comp	36.54	36.54	37.34	36.53	-2.19%	10/02
American Tower Corp A	63.29	63.29	63.82	63.17	-0.78%	10/02
American Vanguard Corp	15.85	15.85	16.07	15.83	-1.43%	10/02
American Water Works	33.99	33.99	34.31	33.81	-0.85%	10/02
AMERIGROUP Corp	68.28	68.28	68.40	66.88	0.80%	10/02
Ameriprise Financial Inc	54.19	54.19	54.20	53.00	0.17%	10/02
AmerisourceBergen Corp	38.60	38.60	38.75	38.39	-0.95%	10/02
AMN Healthcare Services Inc	5.42	5.42	5.56	5.42	-2.69%	10/02
Ampco-Pittsburgh Corp	22.97	22.97	23.71	22.55	-0.48%	10/02
Amphenol Corp	54.82	54.82	54.90	54.42	-0.87%	10/02
AMREP Corp	8.69	8.69	8.74	8.35	4.70%	10/02
AMTEK Inc	47.77	47.77	48.05	47.52	-1.55%	10/02
Anadarko Petroleum Corp	87.04	87.04	87.25	85.63	-0.48%	10/02
Analog Devices Inc	39.46	39.46	39.74	39.32	-1.60%	10/02
AngloGold Ashanti Ltd	45.11	45.11	45.33	44.69	-1.79%	10/02
Anheuser busch	64.26	64.26	64.32	64.00	-1.50%	10/02
Anixter International Inc	69.20	69.20	69.61	68.83	-1.48%	10/02
ANN Inc	23.65	23.65	23.65	23.23	0.68%	10/02
Annaly Capital Management Inc	16.54	16.54	16.58	16.39	0.36%	10/02
Anworth Mortgage Asset Corp	6.50	6.50	6.55	6.48	-1.52%	10/02
AOL Inc	18.35	18.35	18.60	18.10	0.05%	10/02
Aon Corp	48.56	48.56	48.99	48.20	-0.18%	10/02
Apache Corp	105.13	105.13	105.86	104.32	-1.45%	10/02
Apartment Investment & Mgmt	25.07	25.07	25.28	25.01	-0.67%	10/02
Apollo Commercial Real Estate Fin.	14.96	14.96	15.01	14.76	0.27%	10/02
Apollo Residential Mortgage Inc	17.51	17.51	17.80	17.42	-1.68%	10/02
Applied Industrial Technologies	40.90	40.90	40.94	40.45	-0.46%	10/02
AptarGroup Inc	53.04	53.04	53.20	51.23	-1.34%	10/02
Aqua America Inc.	22.07	22.07	22.23	22.00	-0.81%	10/02
Arbitron Inc	35.12	35.12	35.13	34.31	0.63%	10/02
Arbor Realty Trust	4.55	4.55	4.60	4.51	-0.87%	10/02
Arcelormittal	22.20	22.20	22.40	21.97	-4.72%	10/02
Arch Coal Inc	14.39	14.39	15.22	14.34	-7.64%	10/02
Archer-Daniels-Midland Co	30.57	30.57	30.73	30.22	-0.59%	10/02
Arcos Dorados Holdings Inc	20.83	20.83	21.04	20.00	-1.09%	10/02
Arlington Asset Investment Corp	23.72	23.72	23.97	23.70	-1.41%	10/02
Armour Residential R	7.11	7.11	7.11	7.04	0.28%	10/02
Armstrong World Industries Inc	49.13	49.13	49.45	48.59	-1.01%	10/02
Arrow Electronics Inc	40.29	40.29	40.73	40.17	-1.66%	10/02
Arthur J Gallagher & Co.	35.22	35.22	35.30	35.02	-0.79%	10/02
ARTIO GLOBAL INVESTORS Inc	4.41	4.41	4.46	4.33	0.23%	10/02
Asbury Automotive Group Inc	24.68	24.68	24.77	24.26	0.16%	10/02
Ashford Hospitality Trust Inc	9.23	9.23	9.39	9.17	-2.43%	10/02
Ashland Inc	64.10	64.10	64.96	63.54	-1.60%	10/02
Aspen Insurance Holdings Ltd	28.33	28.33	28.58	28.17	-0.67%	10/02
Assisted Living Concepts Inc New	16.34	16.34	16.42	16.29	-0.97%	10/02
Associated Estates Realty Corp	15.62	15.62	15.91	15.54	-1.76%	10/02
Assurant Inc	43.46	43.46	43.49	42.77	0.58%	10/02
Assured Guaranty Ltd	17.50	17.50	17.53	17.12	0.34%	10/02
Astoria Financial Corp	8.45	8.45	8.58	8.43	-2.20%	10/02
Astrazeneca PLC	47.16	47.16	47.18	46.87	-0.69%	10/02
AT&T Inc	29.84	29.84	29.97	29.71	-0.50%	10/02
Atlantic Power Corp	14.40	14.40	14.59	14.40	-1.37%	10/02
Atmos Energy Corp	31.56	31.56	32.05	31.51	-1.84%	10/02
Atwood Oceanics	47.71	47.71	47.82	45.03	5.65%	10/02
AU Optronics Corp	5.53	5.53	5.55	5.46	0.36%	10/02
AuRico Gold Inc	8.96	8.96	9.06	8.87	-1.86%	10/02
Autoliv Inc.	65.41	65.41	65.41	64.29	-0.77%	10/02
AutoNation Inc	36.11	36.11	36.73	36.10	-1.95%	10/02
AutoZone Inc	354.10	354.10	354.12	352.16	0.02%	10/02
AvalonBay Communities Inc	134.45	134.45	135.31	133.49	0.06%	10/02
Avery Dennison Corp	29.20	29.20	29.47	28.99	-1.85%	10/02
Avista Corp	25.73	25.73	25.95	25.69	-0.43%	10/02
Aviva plc	11.28	11.28	11.39	11.25	-3.18%	10/02
Avnet Inc	35.73	35.73	36.36	35.58	-2.11%	10/02
Avon Products	17.87	17.87	18.15	17.83	-1.54%	10/02
AVX Corp	13.47	13.47	13.50	13.30	-0.22%	10/02
Axis Capital Holdings Ltd	32.24	32.24	32.76	32.15	-2.04%	10/02
AZZ Inc	49.41	49.41	49.94	49.13	-1.61%	10/02
B&G Foods Holdings Corp	22.41	22.41	22.87	22.40	-1.45%	10/02
Babcock & Wilcox Comp	26.56	26.56	26.72	26.02	1.03%	10/02
Badger Meter Inc	33.00	33.00	33.14	32.63	0.24%	10/02
Baker Hughes Inc	47.62	47.62	48.64	47.49	-2.90%	10/02
Ball Corp	39.81	39.81	39.86	39.33	-0.57%	10/02
Bally Technologies Inc	43.95	43.95	44.19	43.51	-0.95%	10/02
Baltic Trading Ltd	4.18	4.18	4.34	4.18	-4.57%	10/02
Banco Bilbao Viscaya Argentaria SA	9.45	9.45	9.48	9.36	-2.78%	10/02
Banco De Chile	91.28	91.28	92.49	91.00	-1.62%	10/02
Banco Latinoamericano SA	19.08	19.08	19.20	18.98	-0.52%	10/02
Banco Macro SA	21.26	21.26	21.69	21.10	-3.28%	10/02
Banco Santander SA	8.54	8.54	8.59	8.48	-2.51%	10/02
Banco Santiago SA	78.22	78.22	78.37	77.59	-0.91%	10/02
BancorpSouth Inc	11.73	11.73	11.91	11.73	-1.76%	10/02
Bank of America Corp	8.07	8.07	8.11	7.98	-1.34%	10/02
Bank of Hawaii Corp	46.19	46.19	46.77	46.09	-2.04%	10/02
Bank of Ireland	7.35	7.35	7.65	7.29	-5.28%	10/02
Bank Of Montreal	58.01	58.01	58.26	57.68	-1.41%	10/02
Bank of Nova Scotia	52.16	52.16	52.42	51.80	-0.61%	10/02
Bank of NY Mellon Corp	21.42	21.42	21.64	21.36	-1.65%	10/02
BankAtlantic Bancorp Inc	3.19	3.19	3.19	3.14	0.63%	10/02
Bankrate Inc	24.31	24.31	24.33	23.85	0.87%	10/02
BankUnited Inc	22.83	22.83	23.07	22.82	-1.21%	10/02
Barclays PLC	14.82	14.82	14.98	14.67	1.58%	10/02
Bard, C.R. Inc	95.67	95.67	95.69	91.46	3.64%	10/02
Barnes & Noble Inc	13.06	13.06	13.72	12.75	-2.46%	10/02
Barnes Group Inc	26.06	26.06	26.23	25.93	-1.73%	10/02
Barrick Gold Corp.	48.15	48.15	48.42	47.72	-1.73%	10/02
Basic Energy Services Inc	18.46	18.46	18.87	18.28	-4.50%	10/02
Baxter Intl Inc	56.84	56.84	56.84	56.21	0.07%	10/02
Baytex Energy Corp	55.61	55.61	56.07	55.23	-1.92%	10/02
BB&T Corp	29.33	29.33	29.52	29.03	-0.31%	10/02
BBVA Banco Frances SA	6.07	6.07	6.18	5.96	0.33%	10/02
BCE Inc	39.25	39.25	39.51	39.04	-1.33%	10/02
Beam Inc	19.34	19.34	19.39	18.97	0.62%	10/02
Beam Inc.	53.66	53.66	53.84	53.34	-0.89%	10/02
Beazer Homes USA Inc	3.63	3.63	3.79	3.61	-5.96%	10/02
Becton, Dickinson & Co	76.42	76.42	76.55	76.05	-0.56%	10/02
Belden Inc	39.29	39.29	39.84	38.17	0.23%	10/02
Belo Corp	7.46	7.46	7.62	7.45	-2.61%	10/02
Bemis Co Inc	31.57	31.57	32.05	31.36	-2.29%	10/02
Benchmark Electronics Inc	17.36	17.36	17.50	17.26	-0.97%	10/02
Berkshire Hathaway	78.79	78.79	79.19	78.51	-0.52%	10/02
Berkshire Hathaway Inc	117980.00	117980.00	118600.00	117728.00	-0.80%	10/02
Berry Petroleum Comp	50.55	50.55	51.30	49.12	0.10%	10/02
Best Buy Co Inc	25.08	25.08	25.29	24.93	-1.07%	10/02
Bhp Billiton Ltd	77.10	77.10	77.24	76.51	-3.17%	10/02
BHP Billiton plc	64.68	64.68	64.94	64.22	-3.33%	10/02
Big Lots Inc	44.00	44.00	44.00	43.33	0.36%	10/02
Biglari Holdings Inc	407.80	407.80	408.37	406.00	-0.54%	10/02
Bill Barrett Corp	26.64	26.64	27.01	26.30	-2.81%	10/02
Bio-Rad Laboratories B	102.70	102.70	102.70	102.70	-0.40%	10/02
Bio-Rad Laboratories Inc	103.08	103.08	103.30	102.15	-0.36%	10/02
Biomed Realty Trust	18.77	18.77	18.95	18.58	-0.27%	10/02
Bitauto Holdings Ltd	4.98	4.98	5.05	4.96	-0.40%	10/02
Black Hills Corp	34.99	34.99	35.20	34.92	-0.88%	10/02
Blackrock, inc. c	190.03	190.03	190.31	187.33	-0.10%	10/02
Block H & R Inc	16.80	16.80	16.98	16.79	-1.29%	10/02
Blount International Inc	16.77	16.77	16.81	16.54	-0.06%	10/02
Bluegreen Corp	3.36	3.36	3.37	3.30	2.13%	10/02
Bluelinx Holdings Inc	1.99	1.99	2.03	1.99	-0.99%	10/02
Blyth Inc	63.40	63.40	64.38	63.26	-1.75%	10/02
Boeing Co	74.95	74.95	75.54	74.58	-1.25%	10/02
Boise Inc	7.99	7.99	8.05	7.88	-1.96%	10/02
Bonanza Creek Energy Inc	16.63	16.63	17.30	16.38	-5.19%	10/02
Booz Allen Hamilton Holding Corp	17.66	17.66	17.80	17.44	-0.84%	10/02
Borgwarner	77.05	77.05	77.16	75.56	-0.47%	10/02
Boston Beer Comp Inc	100.38	100.38	101.99	100.13	-1.89%	10/02
Boston Properties Inc	103.78	103.78	104.58	103.43	-0.92%	10/02
Boston Scientific Corp	5.93	5.93	5.97	5.86	-0.34%	10/02
Boyd Gaming Corp	9.10	9.10	9.12	8.77	1.22%	10/02
BP PLC	46.35	46.35	46.61	46.21	-0.90%	10/02
BPZ Resources Inc	3.35	3.35	3.50	3.30	-5.37%	10/02
Brady Corp	33.63	33.63	34.03	33.62	-1.78%	10/02
Brandywine Realty Trust	11.39	11.39	11.43	11.20	0.26%	10/02
Brasil Telcom	19.03	19.03	19.12	18.92	-1.40%	10/02
Brasil Telecom Participacoes SA c	6.60	6.60	6.65	6.58	-1.49%	10/02
BRE Properties Inc	49.58	49.58	50.21	49.55	-1.14%	10/02
BRF-Brasil Foods SA	19.83	19.83	19.85	19.61	1.43%	10/02
Bridgepoint Education	26.53	26.53	26.54	26.22	-0.04%	10/02
Briggs & Stratton Corp	17.11	17.11	17.17	16.92	-0.52%	10/02
Brinker International Inc	27.15	27.15	27.38	26.96	-1.09%	10/02
Brinks Comp	24.17	24.17	24.27	23.67	0.17%	10/02
Bristol-Myers Squibb	31.90	31.90	31.94	31.66	-0.28%	10/02
Bristow Group Inc	47.01	47.01	47.17	46.39	0.45%	10/02
Broadridge Financial Solutions Inc	24.09	24.09	24.24	23.91	-0.66%	10/02
Brookdale Senior Living Inc	18.50	18.50	18.66	18.27	-0.96%	10/02
Brookfield Asset Management Inc	30.98	30.98	31.24	30.72	-1.53%	10/02
Brookfield Office Properties Inc	17.79	17.79	17.89	17.62	-0.11%	10/02
Brookfield Residential Properties	9.41	9.41	9.45	9.36	-0.32%	10/02
Brown & Brown Inc	24.76	24.76	24.81	24.54	-0.44%	10/02
Brown Forman Corp A	79.88	79.88	80.23	79.63	-1.20%	10/02
Brown Shoe Comp Inc	10.24	10.24	10.49	10.16	-3.03%	10/02
Brown-Forman Corp B	82.34	82.34	82.81	81.57	-0.84%	10/02
BRT Realty Trust	6.62	6.62	6.85	6.62	-3.78%	10/02
Brunswick Corp	22.94	22.94	23.03	22.44	0.61%	10/02
BT Group plc	33.67	33.67	33.85	33.49	-0.50%	10/02
Buckeye Technologies Inc	32.60	32.60	33.03	32.38	-2.07%	10/02
Buckle Inc	43.89	43.89	44.27	43.47	-2.05%	10/02
Build-A-Bear Workshop Inc	8.56	8.56	8.62	8.46	-1.50%	10/02
Bunge Ltd	63.48	63.48	63.99	62.45	0.78%	10/02
C&J Energy Services Inc	18.48	18.48	18.57	17.91	0.87%	10/02
Cabelas Inc	27.86	27.86	27.99	27.46	-0.68%	10/02
Cablevision Systems Corp.	14.82	14.82	15.09	14.70	-2.76%	10/02
Cabot Corp	40.12	40.12	40.44	39.93	-1.88%	10/02
Cabot Oil & Gas	33.57	33.57	33.61	31.72	3.13%	10/02
CACI International Inc	58.85	58.85	59.00	58.35	-0.98%	10/02
CAE Inc	10.67	10.67	10.89	10.67	-2.56%	10/02
Cai International Inc	18.48	18.48	18.95	18.48	-3.04%	10/02
Cal Dive International Inc	3.10	3.10	3.27	3.07	-5.49%	10/02
Calgon Carbon Corp	16.11	16.11	16.64	16.10	-4.45%	10/02
California Water Service Group	18.29	18.29	18.70	18.29	-2.61%	10/02
Calix Inc	11.83	11.83	12.15	11.43	-1.25%	10/02
Callaway Golf Comp	6.42	6.42	6.46	6.35	-0.77%	10/02
Callon Petroleum Comp	6.69	6.69	6.71	6.59	-1.33%	10/02
Calpine Corp	16.07	16.07	16.20	14.60	4.42%	10/02
Cambrex Corp	7.08	7.08	7.10	6.76	3.51%	10/02
Camden Property Trust	62.86	62.86	63.47	62.78	-0.87%	10/02
Cameco Corp	23.13	23.13	23.64	22.96	-1.15%	10/02
Camelot Information Systems	2.65	2.65	2.65	2.40	7.29%	10/02
Cameron International Corp	56.50	56.50	57.33	55.75	-0.41%	10/02
Campbell Soup Co	31.67	31.67	31.91	31.51	-1.25%	10/02
Campus Crest Communities Inc	10.57	10.57	10.81	10.50	-2.40%	10/02
Canadian Imperial Bank of Commerce	76.73	76.73	76.93	76.24	-0.84%	10/02
Canadian National Railway Comp	77.13	77.13	77.64	76.78	-1.71%	10/02
Canadian Natural Resources Ltd	37.66	37.66	38.04	37.25	-1.98%	10/02
Canadian Pacific Railway Ltd	74.63	74.63	75.02	73.74	-1.20%	10/02
Canon	43.69	43.69	44.02	43.59	-2.52%	10/02
Cantel Medical Corp	21.13	21.13	21.27	21.09	-1.45%	10/02
Capital One Financial	48.28	48.28	48.66	48.01	-1.67%	10/02
Capital Senior Living Corp	8.56	8.56	8.70	8.50	-0.93%	10/02
Capital Trust Inc	3.11	3.11	3.14	2.94	6.87%	10/02
CapitalSource Inc	7.04	7.04	7.06	6.88	-0.71%	10/02
Caplease Funding Inc	4.11	4.11	4.16	4.06	-1.44%	10/02
Capstead Mortgage Corp	13.22	13.22	13.29	13.16	-0.53%	10/02
CARBO Ceramics Inc.	85.94	85.94	89.91	85.79	-4.93%	10/02
Cardinal Health Inc	41.88	41.88	41.98	41.66	-0.59%	10/02
Carefusion Corp.	25.43	25.43	25.56	24.89	2.50%	10/02
Carlisle Companies Inc	47.67	47.67	48.30	47.48	-2.38%	10/02
CarMax Inc	29.91	29.91	30.19	29.65	-1.64%	10/02
Carnival Corp	31.05	31.05	31.69	30.96	-2.88%	10/02
Carnival Plc ADS	30.85	30.85	31.25	30.79	-2.31%	10/02
Carpenter Technology Corp	53.43	53.43	54.36	53.23	-3.50%	10/02
Carriage Services Inc	5.93	5.93	6.02	5.93	-0.17%	10/02
Carters Inc	42.75	42.75	43.01	42.26	-0.09%	10/02
Cascade Corp	56.71	56.71	57.85	56.61	-3.26%	10/02
Cash America International Inc	45.00	45.00	45.24	44.90	-1.10%	10/02
Castle (AM) & Co.	11.75	11.75	11.93	11.69	-1.76%	10/02
Caterpillar Inc	111.75	111.75	111.75	110.36	-0.96%	10/02
Cato Corp	28.00	28.00	28.80	27.91	-2.64%	10/02
CB Richard Ellis Group Inc A	17.87	17.87	18.16	17.77	-2.51%	10/02
CBIZ Inc	6.56	6.56	6.56	6.46	0.92%	10/02
CBL & Associates Properties Inc	18.13	18.13	18.26	17.76	0.28%	10/02
CBS Corp	30.58	30.58	30.62	29.82	0.96%	10/02
CBS Corp B	29.90	29.90	29.99	29.10	0.44%	10/02
CCG Veritas	28.62	28.62	28.73	28.43	-2.29%	10/02
CDI Corp	14.97	14.97	15.55	14.97	-4.53%	10/02
CEC Entertainment Inc	36.66	36.66	36.72	36.34	-0.19%	10/02
Cedar Realty Trust Inc	4.94	4.94	5.05	4.93	-2.76%	10/02
Celadon Group Inc	14.79	14.79	15.01	14.77	-1.92%	10/02
Celanese Corp	49.99	49.99	50.55	49.66	-2.72%	10/02
Celestica Inc	8.68	8.68	8.85	8.60	-0.23%	10/02
Cellcom Israel Ltd	15.15	15.15	15.23	15.06	-1.30%	10/02
Cemex sab de cv adr	8.42	8.42	8.50	8.29	-1.86%	10/02
Cenovus Energy Inc	37.36	37.36	37.40	36.51	-0.05%	10/02
Centene Corp	47.32	47.32	47.96	46.28	0.51%	10/02
Centerpoint Energy Inc	18.91	18.91	18.92	18.72	0.37%	10/02
Centrais Elc Braz Pfb B Elbras	11.02	11.02	11.05	10.80	3.18%	10/02
Central Vermont Pub Svc	35.17	35.17	35.20	35.07	0.17%	10/02
CenturyLink	38.02	38.02	38.02	37.58	0.05%	10/02
Cenveo Inc	3.92	3.92	4.05	3.92	-4.85%	10/02
CF Industries Holdings	180.15	180.15	182.42	179.52	-2.80%	10/02
CGI Group Inc	20.39	20.39	20.42	20.19	-0.44%	10/02
CH Energy Group Inc	57.61	57.61	58.05	57.46	-0.95%	10/02
Charles River Laboratories Intl	33.77	33.77	34.56	33.68	-2.99%	10/02
Chatham Lodging Trust (REIT)	12.75	12.75	12.92	12.71	-1.01%	10/02
Checkpoint Systms Inc	11.42	11.42	11.47	11.31	-0.44%	10/02
Chemed Corp	57.44	57.44	57.91	56.96	-0.43%	10/02
Chemtura Corp	14.27	14.27	14.35	13.96	-1.86%	10/02
Chesapeake Energy Corp	22.13	22.13	22.20	21.57	-0.94%	10/02
Chesapeake Lodging Trust	17.05	17.05	17.64	17.02	-3.01%	10/02
Chesapeake Utilities Corp	41.79	41.79	42.63	41.79	-1.28%	10/02
Chevron Corp	105.28	105.28	105.39	104.58	-1.02%	10/02
Chicago Bridge & Iron Comp NV	43.42	43.42	43.43	42.51	-0.53%	10/02
Chicos FAS Inc	11.99	11.99	12.01	11.46	4.08%	10/02
Chimera Investment Corp	2.93	2.93	2.95	2.88	-1.01%	10/02
China Cord Blood Corp	2.94	2.94	2.97	2.93	-1.34%	10/02
China Dig Tv Hld	3.87	3.87	4.00	3.86	-2.03%	10/02
China Distance Education Holdings	3.30	3.30	3.30	3.15	-0.90%	10/02
China Eastern Airlines Corp Ltd	19.51	19.51	19.67	19.51	-0.81%	10/02
China Fund Inc	22.83	22.83	23.04	22.80	-1.17%	10/02
China Green Agriculture Inc	4.75	4.75	4.75	4.60	-0.42%	10/02
China Hydroelectric Corp	1.36	1.36	1.36	1.35	2.26%	10/02
China Kanghui Holdings	18.45	18.45	18.71	18.45	-1.49%	10/02
China Life Insurance Comp Ltd	42.38	42.38	42.71	41.95	-3.92%	10/02
China Mass Media Corp	4.13	4.13	4.18	4.02	0.73%	10/02
China Ming Yang Wind Power Group	2.80	2.80	2.97	2.80	-5.72%	10/02
China mobile limited	50.60	50.60	50.71	50.41	-0.04%	10/02
China Nepstar Chain Drugstore Ltd	2.32	2.32	2.32	2.19	6.91%	10/02
China New Borun Corp	3.82	3.82	3.95	3.78	-3.78%	10/02
China Petroleum & Chemical Corp	118.97	118.97	118.97	117.40	-1.18%	10/02
China Telecom Corp Ltd	56.02	56.02	56.27	55.79	-1.23%	10/02
China Unicom (Hong Kong) Ltd	18.13	18.13	18.24	18.05	-1.84%	10/02
China Yuchai International Ltd	16.06	16.06	16.07	15.66	-0.37%	10/02
Chipotle Mexican Grill Inc	376.45	376.45	376.71	372.64	-0.01%	10/02
Chiquita Brands International Inc	9.20	9.20	9.35	9.19	-2.23%	10/02
Choice Hotels International Inc	36.13	36.13	36.75	36.09	-2.33%	10/02
Christopher & Banks Corp	2.16	2.16	2.39	2.13	-10.37%	10/02
Chubb Corp	68.80	68.80	68.84	68.26	-0.13%	10/02
Chunghwa Telecom Co Ltd	31.69	31.69	31.94	31.58	-1.15%	10/02
Church & Dwight Comp Inc	47.43	47.43	47.68	47.07	-0.36%	10/02
Ciber Inc	4.22	4.22	4.33	4.22	-1.17%	10/02
CIGNA Corp	43.54	43.54	43.72	43.07	0.00%	10/02
Cincinnati Bell Inc	3.85	3.85	3.94	3.78	4.62%	10/02
Cinemark Holdings Inc	19.56	19.56	19.87	19.50	-1.66%	10/02
CIRCOR International Inc	40.55	40.55	41.01	40.35	-2.43%	10/02
CIT Group Inc (DEL)	41.65	41.65	41.94	41.09	-0.43%	10/02
Citigroup Inc	32.92	32.92	33.20	32.67	-2.18%	10/02
Citizens Inc	10.52	10.52	10.57	10.29	-1.31%	10/02
City National Corp	47.33	47.33	47.63	46.88	-0.78%	10/02
CLARCOR Inc	52.17	52.17	52.27	51.62	-0.82%	10/02
Clean Harbors Inc	63.59	63.59	64.16	63.11	-1.04%	10/02
Clear Channel Outdoor Holdings Inc	12.24	12.24	12.44	12.24	-2.63%	10/02
Clearwater Paper Corp	38.47	38.47	39.29	38.03	-3.24%	10/02
Cleco Corp	39.24	39.24	39.42	39.12	-0.66%	10/02
Cliffs Natural Resources Inc	73.55	73.55	75.10	72.96	-3.52%	10/02
Clorox Co	67.75	67.75	68.17	67.49	-1.02%	10/02
Cloud Peak Energy Inc	18.35	18.35	19.33	18.13	-7.37%	10/02
CMS Energy Corp	21.63	21.63	21.72	21.56	-0.55%	10/02
CNA Financial Corp	28.48	28.48	28.63	28.38	-0.90%	10/02
CNF Inc	30.05	30.05	30.35	29.78	-1.67%	10/02
CNH Global NV	42.49	42.49	42.98	42.29	-2.97%	10/02
CNO Financial Group Inc	7.18	7.18	7.22	7.10	-0.69%	10/02
CNOOC Ltd	221.41	221.41	224.62	218.51	-1.89%	10/02
Coach Inc	74.54	74.54	74.66	73.63	0.68%	10/02
Cobalt International Energy Inc	31.68	31.68	36.50	30.25	32.55%	10/02
Coca-Cola Co	67.94	67.94	67.94	67.44	-0.04%	10/02
Coca-Cola Enterprises	27.43	27.43	27.69	27.31	-1.54%	10/02
Coca-cola Femsa-adr	99.53	99.53	99.53	98.37	-0.84%	10/02
Coca-Cola HBC SA ADR	19.20	19.20	19.68	19.15	-3.08%	10/02
Coeur dAlene Mines Corp	27.18	27.18	27.51	26.85	-2.19%	10/02
Cogdell Spencer Inc	4.23	4.23	4.25	4.23	-0.47%	10/02
Cohen & Steers Inc.	33.60	33.60	33.83	33.36	-1.32%	10/02
Colfax Corp	33.57	33.57	34.23	33.31	-1.73%	10/02
Colgate-Palmolive Co	91.17	91.17	91.56	90.92	-0.64%	10/02
Collective Brands Inc	18.45	18.45	18.52	18.12	-0.16%	10/02
Colonial Properties Trust	20.50	20.50	20.94	20.49	-2.43%	10/02
Colony Financial Inc	16.98	16.98	17.05	16.92	-0.64%	10/02
Comerica Inc (MI)	30.14	30.14	30.30	29.91	-0.95%	10/02
Comfort Systems USA Inc	12.22	12.22	12.63	12.21	-3.55%	10/02
Commercial Metals Comp	14.13	14.13	14.42	14.04	-3.75%	10/02
CommonWealth REIT	20.39	20.39	20.69	20.34	-0.34%	10/02
Community Bank System Inc	27.74	27.74	28.02	27.70	-1.98%	10/02
Community Health Systems Inc	20.03	20.03	20.24	19.50	0.91%	10/02
Comp En De Mn Cemig ADS C	18.18	18.18	18.51	17.87	1.85%	10/02
Compania Cervecerias Unidas SA	68.04	68.04	68.57	68.04	-1.00%	10/02
Compania Mina Buenaventura SA	41.21	41.21	41.37	40.51	-1.10%	10/02
Compass Minerals Intl Inc	71.27	71.27	72.47	71.17	-2.97%	10/02
Complete Production Services Inc	36.10	36.10	36.34	35.66	-0.28%	07/02
Computer Sciences	32.47	32.47	32.72	32.17	-1.43%	10/02
Comstock Resources Inc	12.27	12.27	12.41	11.75	-0.57%	10/02
ConAgra Foods Inc	26.65	26.65	26.68	26.49	-0.19%	10/02
Concho Resources Inc	110.73	110.73	111.74	109.89	-1.70%	10/02
Concord Medical Services Holdings	3.95	3.95	3.97	3.95	-1.74%	10/02
ConocoPhillips	72.25	72.25	72.47	71.47	0.98%	10/02
CONSOL Energy Inc	36.03	36.03	37.00	35.88	-3.38%	10/02
Consolidated Edison Inc	59.13	59.13	59.44	59.01	-0.57%	10/02
Consolidated Graphics Inc	52.87	52.87	53.75	52.66	-1.14%	10/02
Constellation Brands B	21.39	21.39	21.39	21.39	-0.93%	10/02
Constellation Brands Inc A	21.45	21.45	21.65	21.30	-1.20%	10/02
Constellation Energy Group	36.46	36.46	36.57	36.32	-0.44%	10/02
Continental Resources Inc	76.65	76.65	77.03	75.68	-1.50%	10/02
Convergys Cp	12.79	12.79	13.07	12.79	-1.69%	10/02
Cooper Companies Inc	74.39	74.39	74.72	72.74	0.64%	10/02
Cooper Inds Ltd	60.09	60.09	60.45	59.76	-1.28%	10/02
Cooper Tire & Rubber Comp	15.93	15.93	16.34	15.86	-3.75%	10/02
Copa Holdings SA	72.38	72.38	72.43	69.83	2.80%	10/02
Core Laboratories NV	120.15	120.15	122.72	119.78	-1.49%	10/02
CoreLogic Inc	13.65	13.65	13.91	13.64	-1.87%	10/02
CoreSite Realty Corp	21.24	21.24	21.29	21.11	-0.09%	10/02
Corn Products International Inc	56.88	56.88	57.54	55.78	-0.75%	10/02
Corning Inc	13.60	13.60	13.82	13.60	-1.38%	10/02
Corpbanca	22.99	22.99	23.22	22.91	-0.04%	10/02
Corporate Office Properties Trust	23.64	23.64	24.10	23.61	-2.72%	10/02
Corrections Corp of America	23.44	23.44	24.02	23.44	-2.94%	10/02
Cosan Ltd	13.99	13.99	14.05	13.72	-0.07%	10/02
Costamare Inc	15.15	15.15	15.51	14.96	-2.63%	10/02
Cott Corp	6.97	6.97	7.08	6.95	-1.97%	10/02
Country Style Cooking	10.92	10.92	10.99	10.78	-0.36%	10/02
Cousins Properties Inc	7.47	7.47	7.54	7.44	-1.06%	10/02
Covance Inc	46.17	46.17	46.60	45.77	-0.92%	10/02
Covanta Holding Corp	16.07	16.07	16.20	15.57	-0.80%	10/02
Coventry Health Care Inc	31.18	31.18	31.44	30.24	2.13%	10/02
Covidien Ltd	51.70	51.70	51.80	51.22	-0.77%	10/02
CPB Inc	13.72	13.72	13.83	13.53	-1.72%	10/02
Cpfl energia s.a.	30.94	30.94	31.08	30.76	-0.10%	10/02
CPI Corp	1.19	1.19	1.47	1.19	-15.00%	08/02
Crane Comp	48.68	48.68	48.99	48.31	-1.56%	10/02
Crawford & Comp A	4.55	4.55	4.57	4.30	2.94%	10/02
Crawford & Comp D	6.44	6.44	6.49	6.30	0.94%	10/02
Credicorp Ltd	119.25	119.25	119.25	117.07	0.24%	10/02
Credit Suisse Group	25.82	25.82	25.90	25.65	-3.69%	10/02
Crexus Investment Corp	11.21	11.21	11.21	11.08	0.81%	10/02
CRH PLC	20.05	20.05	20.23	19.98	-3.37%	10/02
Crown Castle International Corp	49.31	49.31	49.32	48.82	-0.04%	10/02
Crown Cork & Seal Comp Inc	37.50	37.50	37.52	37.13	-0.82%	10/02
CryoLife Inc	5.66	5.66	5.72	5.66	-1.57%	10/02
CSS Industries Inc	20.91	20.91	21.06	20.80	-0.38%	10/02
CSX Corp	22.05	22.05	22.17	21.84	-1.03%	10/02
CTS Corp	10.35	10.35	10.57	10.35	-3.00%	10/02
CubeSmart	11.27	11.27	11.54	11.27	-2.42%	10/02
Cubic Corp	49.00	49.00	49.39	48.86	-1.33%	10/02
Cullen/Frost Bankers Inc	56.49	56.49	57.11	56.22	-0.93%	10/02
Culp Inc	9.69	9.69	9.70	9.55	0.41%	10/02
Cummins Inc	120.30	120.30	120.36	117.96	-0.78%	10/02
Curtiss-Wright Corp	38.83	38.83	38.90	38.53	-0.41%	10/02
CVR Energy Inc	27.10	27.10	27.87	26.97	-3.63%	10/02
CVS Caremark Corp.	43.18	43.18	43.18	42.72	0.42%	10/02
Cypress Sharpridge Investments Inc	13.35	13.35	13.41	13.28	-0.22%	10/02
Cytec Industries Inc	56.16	56.16	56.77	55.74	-1.73%	10/02
Dana Holding Corp	15.26	15.26	15.41	15.11	-1.29%	10/02
Danaher Corp	51.53	51.53	51.96	51.31	-1.49%	10/02
Danaos Corp	4.19	4.19	4.27	4.05	-3.68%	10/02
DAQQ New Energy Corp	3.64	3.64	3.98	3.54	-9.23%	10/02
Darden Restaurants Inc	49.45	49.45	49.87	48.97	0.06%	10/02
Darling International Inc	15.88	15.88	16.16	15.79	-1.18%	10/02
DaVita Inc	83.97	83.97	84.01	82.83	-0.05%	10/02
DCT Industrial Trust Inc	5.63	5.63	5.80	5.52	-1.92%	10/02
Dean Foods Co	10.69	10.69	10.70	10.55	0.47%	10/02
Deere & Co	87.55	87.55	87.56	86.38	-0.43%	10/02
Delek US Holdings Inc	13.72	13.72	13.89	13.54	-1.15%	10/02
Delhaize Group	55.87	55.87	56.21	55.77	-1.81%	10/02
Delphi Automotive plc	30.04	30.04	30.16	29.50	0.81%	10/02
Delphi Financial Group Inc	44.48	44.48	44.55	44.48	-0.04%	10/02
Delta air lines new	10.89	10.89	11.15	10.82	-2.07%	10/02
Deltic Timber Corp	67.56	67.56	69.23	67.27	-3.73%	10/02
Deluxe Corp	25.27	25.27	25.95	24.90	-1.48%	10/02
Demand Media Inc	6.17	6.17	6.29	5.90	3.18%	10/02
Denbury Resources Inc	19.15	19.15	19.18	18.69	-0.52%	10/02
Desarrolladora Homex	21.99	21.99	22.24	21.65	0.14%	10/02
DEUTSCHE BANK AG	44.13	44.13	44.45	43.86	-4.91%	10/02
Develop Diver	13.91	13.91	14.08	13.86	-1.70%	10/02
Devon Energy Corp	64.65	64.65	65.27	64.24	-2.39%	10/02
DeVry Inc	38.56	38.56	38.68	38.22	-0.72%	10/02
Dex One Corp	1.97	1.97	2.03	1.95	-1.50%	10/02
DHT Holdings Inc	1.08	1.08	1.11	1.06	0.93%	10/02
Diageo plc	93.40	93.40	93.44	93.03	0.41%	10/02
Diamond Offshore Drilling	62.76	62.76	62.95	61.67	0.27%	10/02
Diamondrock Hospitality Comp	10.59	10.59	10.73	10.58	-1.76%	10/02
Diana Shipping Inc	8.91	8.91	9.12	8.76	-3.88%	10/02
Dice Holdings Inc	8.86	8.86	8.94	8.70	-0.56%	10/02
Dicks Sporting Goods Inc	44.17	44.17	44.22	43.40	0.68%	10/02
Diebold Inc	34.75	34.75	34.80	34.14	-0.66%	10/02
Digital Domain Media Group Inc	5.80	5.80	6.20	5.80	-6.15%	10/02
Digital Realty Trust Inc	68.76	68.76	69.39	68.72	-0.52%	10/02
DigitalGlobe Inc	16.67	16.67	16.75	16.52	-0.66%	10/02
Dillards	48.99	48.99	49.24	48.19	0.47%	10/02
DineEquity Inc	49.77	49.77	50.07	49.43	-0.99%	10/02
Discover Financial Services	28.18	28.18	28.60	28.09	-2.46%	10/02
Dolan Comp	10.58	10.58	10.75	10.54	-0.94%	10/02
Dolby Laboratories	37.51	37.51	38.17	37.43	-2.27%	10/02
Dole Food Comp Inc	9.42	9.42	9.58	9.32	-1.67%	10/02
Dollar General Corp	42.89	42.89	42.89	42.16	0.52%	10/02
Dollar Thrifty Automotive Group	75.02	75.02	75.60	74.45	-0.41%	10/02
Dominion Resources Inc	49.91	49.91	49.91	49.57	0.10%	10/02
Dominos Pizza Inc	32.46	32.46	33.00	32.35	-2.23%	10/02
Donaldson Comp Inc	75.39	75.39	75.47	73.94	0.05%	10/02
Doral Financial Corp	1.55	1.55	1.57	1.51	-0.64%	10/02
Douglas Dynamics Inc	13.30	13.30	13.52	13.25	-2.35%	10/02
Douglas Emmett Inc	21.05	21.05	21.22	20.91	-0.52%	10/02
Dover Corp	64.51	64.51	64.63	63.94	-1.33%	10/02
Dover Downs Entertainment Inc	1.30	1.30	1.30	1.21	8.33%	10/02
Dover Downs Gaming & Entertainment	2.44	2.44	2.45	2.37	0.83%	10/02
Dow Chemical	34.00	34.00	34.03	33.52	-1.22%	10/02
Dr Pepper Snapple Group	38.51	38.51	38.51	37.74	1.00%	10/02
Dr. reddys laboratories	32.37	32.37	32.60	32.32	-1.10%	10/02
DRDGOLD Ltd	7.23	7.23	7.23	6.85	7.75%	10/02
Dresser-Rand Group Inc	51.93	51.93	52.29	50.80	-1.50%	10/02
Drew Industries Inc	26.54	26.54	26.92	26.53	-1.81%	10/02
Dril-Quip Inc	72.63	72.63	73.15	70.91	0.79%	10/02
DST Systems Inc	51.64	51.64	51.93	51.05	-0.77%	10/02
DSW Inc	50.93	50.93	51.06	50.55	-0.84%	10/02
DTE Energy Co	53.95	53.95	54.23	53.82	-0.57%	10/02
Ducommun Inc	14.60	14.60	14.93	14.60	-2.67%	10/02
Duff & Phelps Corp	14.47	14.47	14.76	14.45	-2.62%	10/02
Duke Energy Corp	21.48	21.48	21.49	21.37	0.09%	10/02
Duke Realty Corp	13.81	13.81	13.87	13.56	-0.07%	10/02
Dun & Bradstreet	78.77	78.77	79.27	78.74	-0.94%	10/02
DuPont	51.15	51.15	51.48	50.94	-1.75%	10/02
Dupont Fabros Technology Inc	23.22	23.22	23.41	22.89	-0.60%	10/02
Dycom Industries Inc	22.94	22.94	23.36	22.83	-2.26%	10/02
Dynergy	1.65	1.65	1.68	1.60	-1.79%	10/02
Dynex Capital Inc	9.10	9.10	9.11	9.04	0.11%	10/02
E-Commerce China Dangdang Inc	6.88	6.88	7.10	6.62	0.73%	10/02
E-House (China) Holdings Ltd	6.02	6.02	6.25	6.00	-4.44%	10/02
E.w. scripps comp	8.68	8.68	8.84	8.65	-2.80%	10/02
Eagle Materials Inc	32.40	32.40	33.16	32.26	-3.40%	10/02
EastGroup Properties Inc	49.13	49.13	49.56	48.85	-0.32%	10/02
Eastman Chemical Co	53.76	53.76	54.15	53.23	-1.41%	10/02
Eaton Corp	51.44	51.44	51.53	50.79	-0.69%	10/02
Eaton Vance Corp	27.58	27.58	27.62	27.26	-0.58%	10/02
Ecolab Inc	61.20	61.20	61.34	60.57	-0.73%	10/02
Ecopetrol SA	52.91	52.91	53.09	52.55	-1.05%	10/02
Edenor SA	5.87	5.87	5.87	5.76	-1.87%	10/02
Edison Intl	41.09	41.09	41.14	40.86	0.00%	10/02
Education Realty Trust Inc	10.44	10.44	10.59	10.41	-1.51%	10/02
Edward Lifescience	73.87	73.87	74.00	72.53	0.76%	10/02
El Paso Corp	27.18	27.18	27.22	27.08	-0.51%	10/02
El Paso Electric Comp	32.98	32.98	33.26	32.90	-0.99%	10/02
Elan Corp plc	12.85	12.85	13.06	12.67	-2.43%	10/02
Eldorado Gold Corp	13.47	13.47	13.64	13.44	-2.95%	10/02
Elster Group SE	14.35	14.35	14.47	14.17	-0.07%	10/02
Embotelladora Andina A	24.83	24.83	24.83	24.83	-1.08%	10/02
Embotelladora Andina B	30.03	30.03	30.57	30.03	-1.31%	10/02
Embraer SA	28.53	28.53	28.55	28.00	0.81%	10/02
EMC Corp	26.20	26.20	26.25	25.83	-0.68%	10/02
EMCOR Group Inc	29.80	29.80	29.92	29.49	-1.06%	10/02
Emergent Biosolutions Inc	17.35	17.35	17.57	17.33	-2.09%	10/02
Emeritus Corp	18.43	18.43	18.66	18.40	-2.49%	10/02
Emerson Electric Co	52.20	52.20	52.28	51.82	-1.02%	10/02
Empire District Electric Comp	20.58	20.58	20.78	20.53	-0.82%	10/02
Employers Holdings Inc	17.99	17.99	18.10	17.81	-0.33%	10/02
Empresa Nacional de Electricidad	50.62	50.62	50.66	50.11	-0.47%	10/02
Empresas ica soc con	7.04	7.04	7.05	6.71	2.03%	10/02
Emulex Corp	10.76	10.76	10.87	10.62	-0.83%	10/02
Enbridge Inc	38.98	38.98	39.12	38.61	-0.59%	10/02
Encana Corp	18.98	18.98	19.21	18.89	-1.91%	10/02
Endeavor International Corp	11.35	11.35	11.39	11.06	-0.35%	10/02
Endeavour Silver Corp	10.71	10.71	10.90	10.55	-2.19%	10/02
Endurance Specialty Holdings Ltd	39.50	39.50	40.50	39.23	-1.91%	10/02
Energen Corp	49.41	49.41	49.65	48.55	-1.00%	10/02
Energizer Holdings Inc	76.13	76.13	76.54	75.85	-0.89%	10/02
Energy Partners Ltd	16.49	16.49	16.50	16.09	-1.55%	10/02
EnergySolutions Inc	4.07	4.07	4.18	4.07	-3.10%	10/02
Enersis S A	18.51	18.51	18.66	18.43	-1.65%	10/02
Enersys	33.41	33.41	33.63	32.43	0.51%	10/02
ENI SpA	45.13	45.13	45.33	44.92	-1.57%	10/02
Ennis Inc	16.53	16.53	16.79	16.40	-1.49%	10/02
Enpro Industries	37.07	37.07	37.36	36.69	-0.46%	10/02
Ensco Intl	55.80	55.80	56.67	53.41	2.16%	10/02
Entercom Communications Corp	7.92	7.92	8.05	7.92	-2.10%	10/02
Entergy Corp	67.80	67.80	68.06	67.52	-0.62%	10/02
Entertainment Properties Trust	43.48	43.48	43.93	43.45	-0.80%	10/02
Entravision Communications Corp	1.64	1.64	1.82	1.62	-6.29%	10/02
Envestnet Inc	11.34	11.34	11.88	11.24	-5.34%	10/02
Enzo Biochem Inc	2.77	2.77	2.85	2.75	-1.07%	10/02
EOG Resources	111.83	111.83	111.83	110.19	-0.55%	10/02
EQT Corporation	49.01	49.01	49.86	48.62	-2.66%	10/02
Equal Energy Ltd	3.96	3.96	4.04	3.83	-2.22%	10/02
Equifax Inc	42.63	42.63	43.34	42.30	0.52%	10/02
Equity Lifestyle Properties Inc	66.94	66.94	67.42	66.69	-0.52%	10/02
Equity One Inc	19.37	19.37	19.52	19.36	-1.07%	10/02
Equity Residential	58.59	58.59	58.80	58.08	-0.12%	10/02
ESCO Technologies Inc	35.45	35.45	35.60	34.18	2.37%	10/02
Essex Property Trust Inc	142.46	142.46	144.27	142.27	-0.89%	10/02
Estee Lauder Cos.	56.90	56.90	57.42	56.79	-1.30%	10/02
Esterline Technologies Corp	63.85	63.85	64.34	63.76	-1.24%	10/02
Ethan Allen Interiors Inc	25.93	25.93	26.16	25.47	-1.29%	10/02
Evercore Partners Inc	27.68	27.68	28.44	27.65	-1.84%	10/02
Everest Re Group Ltd	87.18	87.18	88.17	86.68	-1.79%	10/02
ExamWorks Group Inc	10.25	10.25	10.46	10.22	-2.66%	10/02
Excel Maritime Carriers Ltd	1.89	1.89	2.03	1.87	-7.80%	10/02
Excel Trust Inc	12.37	12.37	12.56	12.37	-1.98%	10/02
Exelon Corp	39.84	39.84	40.02	39.81	-0.52%	10/02
Express Inc	22.10	22.10	22.19	21.92	-0.45%	10/02
Exterran Holdings Inc	10.49	10.49	10.89	10.47	-4.03%	10/02
Extra Space Storage Inc	25.91	25.91	26.40	25.91	-2.12%	10/02
Exxon Mobil Corp	83.80	83.80	84.02	83.35	-1.27%	10/02
Fabrinet	18.80	18.80	19.18	18.49	-2.89%	10/02
FactSet Research Systems Inc	91.48	91.48	92.17	90.98	-1.61%	10/02
Fair Isaac and Comp Inc	38.56	38.56	38.98	38.43	-1.08%	10/02
Fairchild Semiconductor Intl Inc	14.79	14.79	15.12	14.64	-3.52%	10/02
Family Dollar Stores Inc	57.65	57.65	57.69	57.19	-0.05%	10/02
FBL Financial Group Inc	34.18	34.18	35.17	33.73	-0.41%	10/02
Federal Agricultural Mortgage Corp	20.40	20.40	20.87	20.34	-2.58%	10/02
Federal Realty Investment Trust	95.19	95.19	96.32	95.14	-0.80%	10/02
Federal Signal Corp	4.46	4.46	4.61	4.46	-4.70%	10/02
Federated Investors Inc B	17.75	17.75	17.80	17.38	0.23%	10/02
FedEx Corp	95.27	95.27	95.33	93.60	0.50%	10/02
Feihe International Inc	3.40	3.40	3.70	3.40	-5.03%	10/02
FelCor Lodging Trust Inc	4.14	4.14	4.24	4.11	-4.17%	10/02
Ferro Corp	6.87	6.87	7.10	6.81	-4.85%	10/02
Fibria Celulose SA	9.05	9.05	9.27	8.98	-2.79%	10/02
Fidelity National Financial Inc	17.70	17.70	17.92	17.68	-1.12%	10/02
Fidelity National Information	28.65	28.65	28.68	28.54	-0.42%	10/02
First American Corp	14.67	14.67	14.77	14.47	-0.20%	10/02
First BanCorp New Common Stock	4.95	4.95	4.95	4.41	10.00%	10/02
First Commonwealth Financial Corp	5.71	5.71	5.77	5.66	-2.06%	10/02
First Horizon National Corp	9.31	9.31	9.40	9.22	-1.48%	10/02
First Industrial Realty Trust Inc	11.76	11.76	11.94	11.69	-2.16%	10/02
First Majestic Silver Corp	19.12	19.12	19.29	18.78	-1.09%	10/02
First Marblehead Corp	1.41	1.41	1.46	1.40	-4.08%	10/02
First Potomac Realty Trust	14.42	14.42	14.61	14.42	-1.17%	10/02
First Republic Bank	30.83	30.83	31.16	30.69	-1.12%	10/02
FirstEnergy Corp	42.65	42.65	42.72	42.21	-0.05%	10/02
Five Star Quality Care Inc	3.50	3.50	3.63	3.50	-4.11%	10/02
Flagstar Bancorp Inc	0.742	0.742	0.760	0.740	1.06%	10/02
Flagstone Reinsurance Holdings SA	8.93	8.93	9.11	8.68	-2.08%	10/02
FleetCor Technologies Inc	36.49	36.49	36.78	36.32	-0.71%	10/02
Flotek Industries Inc	10.89	10.89	11.21	10.88	-4.14%	10/02
Flowers Foods Inc	18.90	18.90	19.22	18.50	-3.57%	10/02
Flowserve Corp	115.35	115.35	115.42	112.93	-0.01%	10/02
Fluor Corp	59.57	59.57	59.74	58.65	-1.08%	10/02
Fly Leasing Ltd	13.45	13.45	13.51	13.23	0.67%	10/02
FMC Corp	91.18	91.18	92.83	90.51	-1.75%	10/02
FMC Technologies Inc	54.01	54.01	54.32	52.61	1.62%	10/02
FNB Corp	11.82	11.82	12.00	11.79	-2.39%	10/02
Footlocker Inc	26.93	26.93	26.95	26.40	0.94%	10/02
Ford Motor Co	12.44	12.44	12.65	12.38	-1.97%	10/02
Forest City Enterprises Inc A	15.15	15.15	15.35	15.00	-1.37%	10/02
Forest City Enterprises Inc D	15.25	15.25	15.25	15.25	1.67%	10/02
Forest Laboratories	31.54	31.54	31.56	31.17	0.03%	10/02
Forest Oil Corp	13.38	13.38	13.83	13.27	-4.02%	10/02
Forestar Group Inc	16.29	16.29	16.57	16.26	-2.75%	10/02
Fortegra Financial Corp	6.75	6.75	6.85	6.75	-1.89%	10/02
Fortuna Silver Mines Inc	6.37	6.37	6.38	6.22	-1.09%	10/02
France Telecom SA	14.92	14.92	14.98	14.87	-2.36%	10/02
Franco Nev Corp	44.27	44.27	44.52	42.85	1.12%	10/02
Franklin Covey Comp	9.44	9.44	9.55	9.41	-0.94%	10/02
Franklin Resources Inc	116.10	116.10	116.35	115.50	-0.64%	10/02
Freeport McMoRan Copper & Gold	44.94	44.94	45.31	44.59	-3.19%	10/02
Freescale Semiconductor Holdings I	16.61	16.61	16.88	16.51	-1.95%	10/02
Fresenius Medical Care Corp	72.14	72.14	72.45	71.88	0.22%	10/02
Fresh Del Monte Produce Inc	24.40	24.40	24.50	24.18	-0.89%	10/02
Frontline Ltd Ordinary Shares	4.82	4.82	4.90	4.76	-2.63%	10/02
FTI Consulting Inc	42.36	42.36	42.89	42.19	-1.72%	10/02
Furmanite Corp	7.46	7.46	7.62	7.45	-1.84%	10/02
Furniture Brands International Inc	1.65	1.65	1.72	1.61	-4.62%	10/02
Fusion-io, Inc.	23.95	23.95	24.45	23.40	0.34%	10/02
FutureFuel Corp	11.77	11.77	11.94	11.75	-2.73%	10/02
FXCM Inc	10.75	10.75	10.81	10.52	0.66%	10/02
Gafisa SA	5.78	5.78	5.84	5.71	-2.86%	10/02
GAIN Capital Holdings Inc	6.38	6.38	6.40	6.34	-0.16%	10/02
Gamco Investors Inc	48.63	48.63	49.06	48.20	-1.08%	10/02
GameStop Corp	22.88	22.88	23.51	22.67	-4.98%	10/02
Gannett Co Inc	14.61	14.61	14.86	14.51	-2.79%	10/02
Gap Inc	21.59	21.59	21.59	21.24	0.84%	10/02
Gardner Denver Inc	72.70	72.70	76.36	71.45	-8.99%	10/02
Gartner Inc	37.57	37.57	37.81	37.45	-0.63%	10/02
GATX Corp	42.87	42.87	43.39	42.54	-2.21%	10/02
Gaylord Entertainment Comp	29.52	29.52	29.68	29.31	-1.30%	10/02
Gazit-Globe Ltd	10.17	10.17	10.17	10.04	0.79%	10/02
Gen Motors	25.49	25.49	25.51	25.27	-0.93%	10/02
Genco Shipping & Trading Ltd	8.78	8.78	9.20	8.58	-2.66%	10/02
GenCorp Inc	5.66	5.66	5.71	5.62	-0.70%	10/02
Generac Holdlings Inc	28.91	28.91	28.91	28.70	-0.14%	10/02
General Cable Corp	31.75	31.75	32.50	31.65	-2.31%	10/02
General Dynamics	70.30	70.30	70.59	70.17	-0.78%	10/02
General Electric Co	18.88	18.88	18.99	18.78	-1.33%	10/02
General Growth Properties Inc	16.40	16.40	16.62	16.36	-1.03%	10/02
General Mills Inc	39.09	39.09	39.09	38.74	0.03%	10/02
General Steel Holdings Inc	1.07	1.07	1.09	1.05	1.90%	10/02
Genesco Inc	64.62	64.62	64.89	63.30	0.51%	10/02
Genesee & Wyoming Inc	60.02	60.02	60.67	59.59	-0.89%	10/02
Genie Energy	10.34	10.34	10.72	10.33	-3.54%	10/02
GenOn Energy Inc	2.25	2.25	2.27	2.17	3.69%	10/02
Genpact Ltd	15.36	15.36	15.62	15.35	-2.10%	10/02
Genuine Parts Co	64.89	64.89	64.89	64.09	0.31%	10/02
Genworth Financial Inc	8.73	8.73	8.92	8.57	-1.96%	10/02
Geo Group Inc	18.70	18.70	18.79	18.60	-0.80%	10/02
Georgia Gulf Corp	33.16	33.16	33.34	31.32	3.79%	10/02
Getty Realty Corp	17.55	17.55	17.87	17.51	-2.39%	10/02
GFI Group Inc	4.68	4.68	4.72	4.65	-1.27%	10/02
Giant Interactive Group Inc	4.28	4.28	4.30	4.22	-0.23%	10/02
Gildan Activewear Inc	24.24	24.24	24.36	23.48	0.92%	10/02
Glatfelter	15.41	15.41	15.55	15.35	-1.15%	10/02
Glaxosmithklein	44.75	44.75	44.82	44.53	-0.69%	10/02
Glimcher Realty Trust	9.95	9.95	10.10	9.92	-0.99%	10/02
Global Cash Access Holdings Inc	5.38	5.38	5.38	4.91	-0.92%	10/02
Global Geophysical Services Inc	10.92	10.92	10.96	10.38	3.51%	10/02
Global Payments Inc	51.47	51.47	51.66	51.08	-0.87%	10/02
Global Ship Lease Inc	2.58	2.58	2.59	2.45	5.74%	10/02
GMX Resources Inc	1.51	1.51	1.53	1.49	-2.58%	10/02
GNC Holdings Inc	29.87	29.87	29.93	29.21	-0.43%	10/02
Gold Fields Lts	16.47	16.47	16.54	16.36	-1.20%	10/02
Goldcorp Inc	45.87	45.87	46.32	45.35	-1.74%	10/02
Goldman Sachs Group Inc	114.12	114.12	115.64	113.30	-1.52%	10/02
Goodrich Corp	125.35	125.35	125.54	125.29	-0.20%	10/02
Goodrich Petroleum Corp	17.17	17.17	17.84	17.06	-3.65%	10/02
Goodyear Tire & Rubber Co	13.88	13.88	14.01	13.77	-1.98%	10/02
Government Properties Income Trust	23.72	23.72	23.89	23.65	-0.71%	10/02
GP Strategies Corp	15.39	15.39	15.45	15.25	-0.97%	10/02
Graco Inc	48.66	48.66	48.66	47.43	0.10%	10/02
GrafTech International Ltd	17.23	17.23	17.44	17.12	-2.27%	10/02
Grainger W.W. Inc	200.16	200.16	200.27	197.73	-0.68%	10/02
Gramercy Capital Corp	2.66	2.66	2.72	2.64	-3.27%	10/02
Granite Construction Inc	26.85	26.85	27.21	26.70	-1.68%	10/02
Graphic Packaging Holding Comp	5.09	5.09	5.15	5.09	-1.17%	10/02
Gray Television A	1.99	1.99	1.99	1.88	6.99%	06/02
Gray Television Inc	2.09	2.09	2.20	2.08	-6.28%	10/02
Great Plains Energy Inc	20.73	20.73	20.84	20.69	-0.67%	10/02
Greatbatch Inc	24.84	24.84	25.00	24.68	-0.76%	10/02
Green Dot Corp	31.48	31.48	31.59	30.89	-0.16%	10/02
Greenbrier Companies Inc	23.98	23.98	24.71	23.94	-3.42%	10/02
Greenhill	46.05	46.05	46.72	45.90	-0.43%	10/02
Greif Bros Corp	50.78	50.78	50.82	49.88	0.28%	10/02
Greif Bros Corp B	51.94	51.94	51.97	51.52	0.64%	10/02
Griffon Corp	10.51	10.51	10.62	10.49	-1.59%	10/02
Group 1 Automotive Inc	54.39	54.39	56.83	53.62	-4.55%	10/02
Gruma Sab-adr	9.03	9.03	9.07	8.87	-0.22%	10/02
Grupo Aeroportuario del Pacifico	37.93	37.93	38.40	37.22	0.05%	10/02
Grupo Aeroportuario Sur-adr	66.99	66.99	67.65	66.41	-0.50%	10/02
Grupo Casa Saba SA de	8.25	8.25	8.25	8.25	-2.48%	10/02
Grupo Radio Centro SA de	10.04	10.04	10.04	10.04	-1.47%	07/02
Grupo Televisa Sa-adr	19.79	19.79	19.86	19.59	-1.40%	10/02
Grupo Tmm-adr	1.62	1.62	1.68	1.61	-4.14%	10/02
Guangshen Railway Comp Ltd	18.91	18.91	19.15	18.91	-1.61%	10/02
Guess? Inc	34.06	34.06	34.43	33.58	-1.67%	10/02
GulfMark Offshore Inc	48.90	48.90	48.92	48.22	-0.47%	10/02
Gushan Environmental Energy Ltd	1.32	1.32	1.42	1.25	-7.69%	10/02
Haemonetics Corp	66.25	66.25	66.49	65.44	-0.08%	10/02
Halliburton Co	36.06	36.06	36.50	35.83	-1.93%	10/02
Hanesbrands Inc	26.54	26.54	26.85	26.44	-2.14%	10/02
Hanger Orthopedic Group Inc	21.76	21.76	22.23	21.50	-1.32%	10/02
Harbinger Group Inc	4.88	4.88	4.90	4.60	0.21%	10/02
Harley-Davidson Inc	46.09	46.09	46.40	45.95	-1.01%	10/02
Harman Intl Industries Inc	49.85	49.85	50.51	48.25	2.05%	10/02
Harmony Gold Mng	12.90	12.90	12.95	12.76	-1.60%	10/02
Harris Corporation	42.18	42.18	42.24	41.92	-0.71%	10/02
Harry Winston Diamond Corp	11.60	11.60	11.75	11.51	-2.19%	10/02
Harsco Corp	23.19	23.19	23.51	23.05	-2.19%	10/02
Harte-Hanks Inc	9.34	9.34	9.53	9.33	-3.01%	10/02
Hartford Finl Services Group	19.90	19.90	20.20	19.85	-2.55%	10/02
Harvest Natural Resources Inc	6.45	6.45	6.80	6.45	-6.79%	10/02
Hatteras Financial Corp	27.61	27.61	27.72	27.53	-0.43%	10/02
Haverty Furniture Companies A	12.13	12.13	12.26	12.13	-2.57%	10/02
Haverty Furniture Companies Inc	12.04	12.04	12.24	12.04	-2.19%	10/02
Hawaiian Electric Industries Inc	26.14	26.14	26.25	25.98	-0.23%	10/02
HB Fuller Comp	29.03	29.03	29.40	28.76	-2.35%	10/02
HCA Holdings Inc	27.83	27.83	28.20	27.55	0.11%	10/02
HCC Insurance Holdings Inc	29.31	29.31	29.34	29.06	-0.44%	10/02
HCP Inc	41.38	41.38	41.86	41.17	-1.24%	10/02
Hdfc Bank	34.15	34.15	34.17	33.08	0.89%	10/02
Headwaters Inc	2.95	2.95	2.97	2.85	-1.01%	10/02
Health Care REIT	56.45	56.45	57.05	56.31	-1.10%	10/02
Health Management Associates Inc	6.84	6.84	6.92	6.68	0.29%	10/02
Health Net Inc	37.60	37.60	38.22	35.90	4.01%	10/02
Healthcare Realty Trust Inc	20.80	20.80	21.19	20.77	-2.26%	10/02
HealthSouth Corp	18.85	18.85	19.44	18.83	-3.92%	10/02
Healthspring Inc	54.98	54.98	54.98	54.97	0.02%	30/01
Heartland Payment Systems Inc	27.55	27.55	27.92	27.00	1.62%	10/02
Hecla Mining Comp	5.09	5.09	5.13	5.02	-1.36%	10/02
Heico Corp	57.97	57.97	58.35	57.90	-0.94%	10/02
Heico Corp A	40.50	40.50	40.61	40.26	-0.52%	10/02
Heinz H.J. Co	51.87	51.87	52.03	51.69	-0.44%	10/02
Helix Energy Solutions Group Inc	18.04	18.04	18.26	17.88	-1.80%	10/02
Helmerich & Payne	59.27	59.27	59.54	58.64	-1.12%	10/02
Herbalife Ltd	58.78	58.78	58.99	57.55	-1.44%	10/02
Hersha Hospitality Trust	5.35	5.35	5.46	5.35	-1.83%	10/02
Hershey Foods Corp	59.55	59.55	59.91	59.33	-0.40%	10/02
Hertz Global Holdings Inc	14.69	14.69	14.79	14.52	-1.21%	10/02
Hess Corp	61.82	61.82	62.82	61.72	-2.26%	10/02
Hewlett-Packard Co	28.70	28.70	28.94	28.51	-1.41%	10/02
Hexcel Corp	26.61	26.61	26.67	26.17	-0.26%	10/02
HFF Inc	14.70	14.70	14.95	14.61	-1.54%	10/02
HHGregg Inc	12.52	12.52	12.97	12.36	-2.34%	10/02
Higher One Holdings Inc	15.29	15.29	15.29	14.98	1.46%	10/02
Highwoods Properties Inc	32.82	32.82	33.31	32.65	-1.71%	10/02
Hill International Inc	6.32	6.32	6.45	6.19	-3.36%	10/02
Hill-Rom Holdings Inc	34.85	34.85	34.96	34.00	1.34%	10/02
Hillenbrand Inc	23.56	23.56	23.73	23.47	-0.59%	10/02
Hilltop Holdings Inc	8.51	8.51	8.61	8.50	-1.85%	10/02
Hitachi	54.86	54.86	54.89	54.64	-0.83%	10/02
HollyFrontier Corp	33.60	33.60	34.06	33.36	-1.90%	10/02
Home Depot Inc	45.33	45.33	45.33	44.94	0.13%	10/02
Home Properties Inc	60.50	60.50	61.23	59.90	0.63%	10/02
HON INDUSTRIES Inc	25.82	25.82	26.32	25.73	-2.49%	10/02
Honda	35.44	35.44	35.56	35.27	-2.77%	10/02
Honeywell Intl Inc	59.33	59.33	59.37	58.76	-0.94%	10/02
Horace Mann Educators Corp	16.87	16.87	17.08	16.70	-0.41%	10/02
Hormel Foods Corp	28.98	28.98	29.17	28.92	-1.43%	10/02
Hornbeck Offshore Services	36.03	36.03	36.06	35.13	0.47%	10/02
Horton D.R. Inc	14.33	14.33	14.47	14.22	-1.24%	10/02
Hospira Inc	33.79	33.79	34.08	33.65	-0.94%	10/02
Hospitality Properites Trust	24.85	24.85	25.00	24.65	-0.52%	10/02
Host Hotels & Resorts Inc	16.68	16.68	16.88	16.60	-1.30%	10/02
Hovnanian Enter	2.97	2.97	3.12	2.91	-8.33%	10/02
Howard Hughes Corp	51.15	51.15	51.53	50.79	-1.01%	10/02
HSBC Holdings plc	43.94	43.94	44.02	43.73	-2.25%	10/02
Huaneng Power Intl	25.02	25.02	25.20	24.90	0.12%	10/02
Hubbell Inc A	70.75	70.75	70.75	69.91	-0.42%	10/02
Hubbell Inc B	74.97	74.97	75.00	74.24	-0.33%	10/02
Hudbay Minerals Inc	11.82	11.82	11.90	11.77	-2.72%	10/02
Hudson Pacific Properties Inc	15.66	15.66	15.84	15.53	-0.76%	10/02
Hudson Valley Holding Corp	16.58	16.58	17.05	16.58	-3.04%	10/02
Humana Inc	85.74	85.74	86.03	84.40	0.68%	10/02
Huntington Ingalls Industries Inc	36.59	36.59	37.20	36.57	-1.82%	10/02
Huntsman Corp	13.38	13.38	13.41	12.95	-0.15%	10/02
Hyatt Hotels Corp	43.01	43.01	43.01	42.11	0.63%	10/02
HyperDynamics Corp	2.29	2.29	2.43	2.19	4.57%	10/02
Iamgold Corp	16.32	16.32	16.56	16.23	-2.16%	10/02
IBM	192.42	192.42	192.42	191.33	-0.37%	10/02
Icici Bank	37.24	37.24	37.46	37.03	-1.74%	10/02
IDACORP Inc	41.61	41.61	42.02	41.61	-1.16%	10/02
IDEX Corp	41.56	41.56	41.92	41.37	-2.33%	10/02
IDT Corp	8.74	8.74	8.84	8.55	0.46%	10/02
IFM Investments Ltd	0.730	0.730	0.730	0.680	4.29%	10/02
IHS Inc	91.08	91.08	91.26	90.73	-0.61%	10/02
Illinois Tool Works Inc	55.71	55.71	55.78	55.17	-1.12%	10/02
Imation Corp	6.09	6.09	6.13	6.04	-1.14%	10/02
Imax corporation	21.24	21.24	21.48	21.03	-1.71%	10/02
Imperial Holdings Inc	2.50	2.50	2.52	2.45	-0.79%	10/02
Imperva Inc	32.76	32.76	32.76	32.03	1.14%	10/02
Independence Holding Comp	10.41	10.41	10.48	10.32	-0.19%	10/02
Industrias Bachoco Sab-adr	21.46	21.46	21.66	21.06	0.19%	10/02
ING Group NV	8.54	8.54	8.63	8.51	-6.97%	10/02
Ingersoll Rand	37.98	37.98	38.00	37.25	0.13%	10/02
Ingram Micro Inc	19.37	19.37	19.52	19.24	-0.56%	10/02
Inland Real Estate Corp	8.73	8.73	8.76	8.56	-1.24%	10/02
Inphi Corp	14.76	14.76	15.16	14.64	-2.19%	10/02
Insperity Inc	30.11	30.11	30.35	30.00	-0.86%	10/02
Integrys Energy Group Inc	53.36	53.36	53.47	52.89	0.23%	10/02
Intercontinental Hotels Group PLC	21.93	21.93	22.09	21.84	0.32%	10/02
IntercontinentalExchange	134.83	134.83	134.93	129.43	2.20%	10/02
Interline Brands Inc	17.66	17.66	17.70	17.50	-0.51%	10/02
International Rectifier Corp	21.96	21.96	22.09	21.81	-1.17%	10/02
International Shipholding Corp	21.75	21.75	21.93	21.60	-0.64%	10/02
InterOil Corporation	71.17	71.17	71.60	69.78	-0.79%	10/02
Interpublic Group Cos	10.73	10.73	10.77	10.64	-0.74%	10/02
InterXion Holding NV	14.65	14.65	14.79	14.56	0.07%	10/02
Intl Flavors & Fragrances	56.02	56.02	56.53	55.69	-2.10%	10/02
Intl Game Technology	15.51	15.51	15.65	15.38	-0.51%	10/02
Intl Paper Co	31.85	31.85	31.90	30.96	1.18%	10/02
IntraLinks Holdings Inc	6.52	6.52	6.76	6.45	-5.23%	10/02
Intrepid Potash Inc	24.56	24.56	25.02	24.51	-3.27%	10/02
Invacare Corp	17.47	17.47	17.59	17.38	-0.51%	10/02
InvenSense Inc	18.42	18.42	18.97	18.03	-1.50%	10/02
Invesco Ltd	24.10	24.10	24.38	24.04	-1.39%	10/02
Invesco Mortgage Capital Inc	15.54	15.54	15.80	15.53	-1.65%	10/02
Investment Technology Group Inc	10.59	10.59	10.82	10.44	-2.13%	10/02
Ion Geophysical Corp	8.05	8.05	8.37	8.04	-5.41%	10/02
Iron Mountain Inc	30.47	30.47	30.88	30.46	-1.17%	10/02
IRSA Inversiones Representaciones	10.48	10.48	10.65	10.43	-2.06%	10/02
iSoftStone Holdings Ltd	9.80	9.80	10.19	9.80	-3.64%	10/02
iStar Financial Inc	6.96	6.96	7.25	6.93	-4.79%	10/02
ITC Holdings Corp	74.85	74.85	75.24	74.53	-0.56%	10/02
ITT Corporation	22.60	22.60	22.69	22.42	-0.48%	10/02
ITT Educational Services Inc	73.67	73.67	75.00	72.67	-0.69%	10/02
Ivanhoe Mines Ltd	16.42	16.42	16.59	16.04	-0.67%	10/02
Jabil Circuit Inc	24.72	24.72	24.76	24.32	-0.60%	10/02
Jacobs Engineering Group Inc	45.85	45.85	46.09	45.34	-1.16%	10/02
Jaguar Mining Inc	6.53	6.53	6.54	6.35	-0.46%	10/02
Janus Capital Group Inc	8.65	8.65	8.74	8.38	-0.35%	10/02
Jarden Corp	33.61	33.61	33.77	33.50	-0.91%	10/02
Jefferies Group	15.71	15.71	16.02	15.70	-2.66%	10/02
JinkoSolar Holding Comp Ltd	9.38	9.38	10.00	9.10	-6.85%	10/02
JMP Group Inc	7.40	7.40	7.47	7.35	-1.33%	10/02
John Bean Technologies Corp	17.06	17.06	17.35	17.06	-2.46%	10/02
John Wiley & Sons A	45.39	45.39	45.51	44.98	-1.13%	10/02
John Wiley & Sons B	45.22	45.22	45.22	45.22	-0.31%	10/02
Johnson & Johnson	64.60	64.60	64.75	64.25	-0.45%	10/02
Johnson Controls Inc	32.95	32.95	33.11	32.52	-0.36%	10/02
Jones Apparel	9.72	9.72	9.94	9.52	-4.33%	10/02
Jones Lang LaSalle Inc	81.45	81.45	82.29	80.66	-0.42%	10/02
Journal Communications Inc	4.88	4.88	5.03	4.88	-4.69%	10/02
Joy Global Inc	83.75	83.75	84.58	83.00	-2.67%	10/02
JPMorgan Chase & Co	37.61	37.61	37.77	37.11	-0.66%	10/02
Juniper Networks Inc	22.72	22.72	22.94	22.55	-1.98%	10/02
K-V Pharmaceutical Comp A	1.62	1.62	2.50	1.50	-37.93%	10/02
K-V Pharmaceutical Comp B	1.63	1.63	2.53	1.55	-38.02%	10/02
K12 Inc	21.54	21.54	22.18	20.90	-4.14%	10/02
Kadant Inc	25.00	25.00	25.86	24.90	-3.18%	10/02
Kansas City Southern	68.42	68.42	69.00	68.02	-1.54%	10/02
KapStone Paper and Packaging Corp	18.23	18.23	18.44	18.20	-1.99%	10/02
KAR Auction Services Inc	16.39	16.39	16.39	16.17	0.86%	10/02
Kaydon Corp	35.06	35.06	35.50	34.95	-2.37%	10/02
KB Financial Group Inc	38.81	38.81	39.25	38.70	-4.48%	10/02
Kb Home	11.71	11.71	12.05	11.51	-2.25%	10/02
KBR Inc	33.47	33.47	33.59	33.04	-0.98%	10/02
KBW Inc	17.78	17.78	18.02	17.76	-1.55%	10/02
Kellogg Co	49.81	49.81	50.11	49.67	-0.80%	10/02
Kemet Corp	9.69	9.69	9.82	9.55	-2.71%	10/02
Kemper Corp	28.28	28.28	28.41	28.15	-0.70%	10/02
Kenexa Corp	28.17	28.17	28.31	27.61	-1.40%	10/02
Kennametal Inc	43.98	43.98	44.70	43.76	-2.68%	10/02
Kennedy-Wilson Holdings Inc	13.82	13.82	13.96	13.80	-1.22%	10/02
Kenneth Cole Productions Inc	12.95	12.95	12.98	12.87	-0.23%	10/02
Key Energy Services Inc	14.73	14.73	15.32	14.66	-3.91%	10/02
KeyCorp	7.94	7.94	8.00	7.91	-1.85%	10/02
Kid Brands Inc	3.52	3.52	3.59	3.50	-3.83%	10/02
Kilroy Realty Corp	42.99	42.99	43.28	42.78	-1.15%	10/02
Kimberly-Clark	71.56	71.56	71.72	71.38	-0.45%	10/02
Kimco Realty Corp	18.39	18.39	18.51	18.24	-1.42%	10/02
Kinder Morgan Inc	32.35	32.35	32.50	32.16	-0.89%	10/02
Kinder Morgan Management	78.92	78.92	79.19	78.29	-1.00%	10/02
Kindred Healthcare Inc	12.28	12.28	12.52	12.22	-3.31%	10/02
Kingsway Financial Services Inc	0.621	0.621	0.650	0.610	-8.65%	10/02
Kinross Gold	10.78	10.78	10.86	10.64	-1.64%	10/02
Kirby Corp	65.54	65.54	66.47	65.28	-2.48%	10/02
Kite Realty Group Trust	5.23	5.23	5.40	5.22	-4.04%	10/02
Knight Capital Group Inc	13.00	13.00	13.14	12.99	-1.14%	10/02
Knight Transportation Inc	17.57	17.57	17.66	17.26	0.51%	10/02
Knoll Inc	15.98	15.98	16.00	15.75	-0.37%	10/02
Kodiak Oil	8.88	8.88	9.08	8.78	-3.48%	10/02
Kohl's Corp	49.88	49.88	49.92	49.45	-1.15%	10/02
Konami	26.73	26.73	26.73	26.38	5.95%	10/02
Koninklijke Philips Electronics NV	20.44	20.44	20.52	20.31	-3.36%	10/02
Koppers Holdings Inc	38.64	38.64	39.46	38.47	-3.50%	10/02
Korea Electric Power Corp	11.53	11.53	11.58	11.49	-1.45%	10/02
Korea Telecom Corp	14.22	14.22	14.29	14.19	0.28%	10/02
Korn/Ferry International	16.85	16.85	17.06	16.35	-0.77%	10/02
Kosmos Energy Ltd	14.51	14.51	15.11	14.23	3.42%	10/02
Kraft Foods Inc Cl A	38.58	38.58	38.63	38.36	-0.16%	10/02
Kraton Performance Polymers Inc	28.08	28.08	28.65	27.81	-3.07%	10/02
Krispy Kreme Doughnuts Inc	8.00	8.00	8.14	7.98	-2.56%	10/02
Kroger Co	23.63	23.63	23.75	23.51	0.21%	10/02
Kronos Worldwide Inc	23.46	23.46	23.95	23.40	-3.46%	10/02
Kubota	48.04	48.04	48.35	47.95	-0.06%	10/02
Kyocera	85.59	85.59	85.72	85.34	-0.21%	10/02
L-3 Communications Hldgs	70.14	70.14	70.31	69.68	-0.47%	10/02
La-Z-Boy Inc	13.79	13.79	14.00	13.77	-1.64%	10/02
Lab Corp of America Hldgs	90.03	90.03	90.75	87.10	-2.26%	10/02
Laclede Group Inc	41.95	41.95	42.28	41.90	-0.59%	10/02
Lan Chile SA	26.06	26.06	26.11	25.90	-0.61%	10/02
Landauer Inc	55.42	55.42	56.40	55.41	-2.60%	10/02
Laredo Petroleum Holdings Inc	25.20	25.20	25.29	24.22	3.11%	10/02
Las Vegas Sands	51.59	51.59	52.41	51.43	-1.83%	10/02
LaSalle Hotel Properties	27.25	27.25	27.39	27.04	-0.62%	10/02
Lazard Ltd	27.39	27.39	27.45	27.10	-0.65%	10/02
Ldk Solar Co	6.34	6.34	6.64	6.18	-5.37%	10/02
Leapfrog Enterprises Inc	6.69	6.69	6.71	6.04	-2.05%	10/02
Lear Corp	44.93	44.93	45.25	44.13	-0.49%	10/02
Legg Mason Inc	27.53	27.53	27.63	26.77	0.88%	10/02
Leggett & Platt	21.36	21.36	21.63	21.27	-1.88%	10/02
Lender Processing Services Inc	19.10	19.10	19.39	18.98	-2.65%	10/02
Lennar Corp	23.35	23.35	23.63	23.17	-1.64%	10/02
Lennar Corp B	18.62	18.62	18.86	18.62	-2.10%	10/02
Lennox International Inc	39.14	39.14	39.24	38.41	-0.08%	10/02
Lentuo International Inc	3.78	3.78	3.83	3.53	7.08%	10/02
Leucadia National Corp (NY)	29.18	29.18	29.31	28.89	-0.82%	10/02
Level 3 Comms	21.15	21.15	21.23	20.76	-1.44%	10/02
Lexington Realty Trust	8.53	8.53	8.66	8.48	-1.27%	10/02
Lexmark International Inc	37.32	37.32	37.37	36.92	-0.64%	10/02
LG Display Co. Ltd	12.94	12.94	13.08	12.84	-2.04%	10/02
Liberte Investors Inc	1.26	1.26	1.32	1.22	-4.55%	10/02
Liberty Property Trust	33.10	33.10	33.52	32.83	-0.96%	10/02
Life Time Fitness	50.02	50.02	50.69	49.56	0.24%	10/02
Lilly, Eli & Co	39.31	39.31	39.39	39.11	-0.53%	10/02
Limited Brands Inc	44.96	44.96	45.11	44.55	-0.24%	10/02
Lincoln National Corp	24.16	24.16	24.21	23.71	-0.88%	10/02
Lindsay corporation	60.63	60.63	61.44	59.77	-2.43%	10/02
LinkedIn Corp.	89.96	89.96	91.15	82.30	17.76%	10/02
Lions Gate Entertainment Corp	11.84	11.84	12.26	10.80	7.54%	10/02
Lithia Motors Inc	25.67	25.67	26.12	24.77	1.91%	10/02
Live Nation Entertainment Inc	10.72	10.72	10.74	10.38	1.61%	10/02
Liz Claiborne	9.75	9.75	9.97	9.73	-2.40%	10/02
Lloyds Banking Group Plc	2.13	2.13	2.19	2.12	-4.05%	10/02
Lockheed Martin	87.51	87.51	87.72	87.03	-0.57%	10/02
Loews corporation	38.11	38.11	38.11	37.80	-0.26%	10/02
Lone Pine Resources Inc	6.92	6.92	6.94	6.88	-0.29%	10/02
Lorillard Inc	122.58	122.58	123.24	120.10	-1.44%	10/02
Louisiana-Pacific Corp	8.06	8.06	8.25	8.04	-2.42%	10/02
Lowe's Cos Inc	27.09	27.09	27.11	26.70	0.67%	10/02
LS Starrett Comp	12.56	12.56	13.00	12.56	-3.01%	10/02
Lsb Industries Inc	35.56	35.56	36.26	35.49	-3.81%	10/02
LSI Corporation	8.33	8.33	8.33	8.16	0.97%	10/02
LTC Properties Inc	31.95	31.95	32.27	31.95	-1.27%	10/02
Lubys Inc	5.29	5.29	5.44	5.29	-3.29%	10/02
Lumber Liquidators Holdings Inc	22.10	22.10	22.30	21.91	-1.78%	10/02
Luxottica Group SpA	33.01	33.01	33.17	32.89	0.21%	10/02
Lydall Inc	9.54	9.54	9.73	9.54	-2.35%	10/02
LyondellBasell Industries NV	44.75	44.75	45.79	43.61	0.38%	10/02
M&T Bank Corp	79.80	79.80	80.09	79.40	-1.25%	10/02
M/i Homes Inc	12.95	12.95	13.18	12.68	-0.31%	10/02
Macerich Comp	55.02	55.02	55.41	54.55	-0.24%	10/02
Mack-Cali Realty Corp	28.78	28.78	29.00	28.54	-0.59%	10/02
Macy's Inc	35.68	35.68	35.89	35.39	-1.46%	10/02
Magna International	42.48	42.48	42.73	41.76	-0.56%	10/02
MagnaChip Semiconductor Corp	10.67	10.67	10.87	10.61	-1.84%	10/02
Magnum Hunter Resources Corp	6.21	6.21	6.22	5.97	0.49%	10/02
Mahanagar Tel Nigam Mtnl	1.18	1.18	1.19	1.13	4.42%	10/02
Maidenform Brands Inc	21.38	21.38	21.53	21.24	-1.06%	10/02
Manitowoc Co.	16.21	16.21	16.40	15.84	-2.58%	10/02
Manning & Napier Inc	13.95	13.95	14.04	13.90	-1.48%	10/02
ManpowerGroup	44.96	44.96	45.73	44.89	-1.90%	10/02
Manulife Financial Corp	11.72	11.72	11.73	11.44	-1.68%	10/02
Marathon Oil Corp	33.15	33.15	33.15	32.03	1.69%	10/02
Marathon Petroleum Corp.	44.08	44.08	44.66	43.81	-1.69%	10/02
Marcus Corp	12.26	12.26	12.64	12.26	-3.46%	10/02
Marine Products Corp	6.55	6.55	6.60	6.32	1.71%	10/02
MarineMax Inc	7.95	7.95	8.16	7.95	-2.81%	10/02
Markel Corp	407.96	407.96	408.17	403.89	0.38%	10/02
Marriott Intl A	35.72	35.72	35.85	35.23	-0.92%	10/02
Marsh & McLennan Companies	32.04	32.04	32.32	31.97	-1.26%	10/02
Martha Stewart Living Omnimedia	4.44	4.44	4.55	4.44	-3.06%	10/02
Martin Marietta Materials Inc	87.20	87.20	88.05	86.51	-1.23%	10/02
Masco Corp	12.72	12.72	12.96	12.64	-2.23%	10/02
MasTec Inc	17.75	17.75	18.32	17.73	-3.01%	10/02
Mastercard Inc A	396.14	396.14	396.85	393.21	-0.07%	10/02
Materion Corp	29.61	29.61	30.30	29.19	-2.92%	10/02
Maui Land & Pineapple Comp Inc	3.88	3.88	3.88	3.88	0.26%	10/02
Maxcom Telecomunic SAB de CV	1.86	1.86	1.86	1.82	-7.00%	10/02
Maximus Inc	44.22	44.22	44.52	44.10	-1.18%	10/02
MaxLinear Inc	5.77	5.77	5.79	5.70	-0.52%	10/02
Mbia Inc	11.92	11.92	12.08	11.90	-0.75%	10/02
McClatchy Comp	2.88	2.88	2.96	2.88	-2.70%	10/02
McCormick & Co	50.45	50.45	50.53	50.20	-0.34%	10/02
McCormick & Comp Inc	50.16	50.16	50.36	50.16	-0.89%	10/02
McDermott International Inc	13.24	13.24	13.47	12.89	-3.00%	10/02
McDonald's Corp	99.47	99.47	99.65	98.95	-0.52%	10/02
McGraw-Hill Cos Inc	45.52	45.52	45.59	45.26	-0.46%	10/02
McKesson Corp	81.34	81.34	81.90	81.11	-1.03%	10/02
McMoRan Exploration Comp	13.57	13.57	13.58	12.94	1.65%	10/02
MDC Holdings Inc	24.74	24.74	25.11	24.56	-1.94%	10/02
Mdu Res Group Inc	21.70	21.70	21.70	21.53	-0.55%	10/02
Mead Johnson Nutrition	74.19	74.19	75.22	74.14	-1.67%	10/02
Meadowbrook Insurance Group Inc	9.76	9.76	9.89	9.60	-1.31%	10/02
MeadWestvaco Corp	29.78	29.78	29.93	29.58	-1.42%	10/02
Mechel Steel Group OAO	10.68	10.68	11.10	10.53	-6.81%	10/02
Medco Health Solutions Inc	60.82	60.82	60.88	59.29	0.55%	10/02
Media General Inc	4.71	4.71	4.84	4.65	-1.46%	10/02
Medical Properties Trust Inc	9.84	9.84	9.98	9.76	-0.61%	10/02
Medicis Pharmaceutical Corp	33.46	33.46	33.60	33.25	-0.83%	10/02
MEDIFAST INC	17.33	17.33	17.43	16.68	2.00%	10/02
Mednax Inc	72.78	72.78	73.03	72.05	-0.57%	10/02
Medtronic Inc	39.73	39.73	39.77	39.34	-0.50%	10/02
MEMC Electronic Materials	5.39	5.39	5.60	5.30	-6.75%	10/02
Mens Wearhouse Inc	37.35	37.35	37.70	36.47	0.67%	10/02
Merck & Co Inc	37.91	37.91	38.00	37.78	-0.63%	10/02
Mercury General Corp	43.45	43.45	43.63	43.23	-0.62%	10/02
Meredith Corp	33.74	33.74	34.05	33.57	-1.40%	10/02
Meritage Corp	26.64	26.64	27.32	26.56	-3.13%	10/02
Meritor Inc	7.57	7.57	7.86	7.52	-3.81%	10/02
Met-Pro Corp	9.80	9.80	9.88	9.79	-2.10%	10/02
Metals USA Holdings Corp	14.05	14.05	14.12	13.88	-1.06%	10/02
Methode Electronics Inc	9.77	9.77	9.83	9.69	-1.21%	10/02
Metlife Inc	36.89	36.89	36.93	36.35	-0.97%	10/02
Metropcs Communications	9.82	9.82	9.82	9.50	1.66%	10/02
Metropolitan Health Networks Inc	8.34	8.34	8.43	8.26	-0.36%	10/02
Mettler-Toledo International Inc	181.14	181.14	182.69	178.42	-2.02%	10/02
MFA Financial Inc	7.46	7.46	7.50	7.42	-0.80%	10/02
Mgic Inv	4.35	4.35	4.57	4.30	-6.45%	10/02
Mgm Mirage	14.63	14.63	14.71	14.21	1.11%	10/02
MI Developments Inc	36.38	36.38	36.54	36.25	-0.71%	10/02
Michael Kors Holdings Ltd	33.47	33.47	33.82	33.40	-1.47%	10/02
Mid-America Apartment Communities	64.40	64.40	65.24	64.03	-0.09%	10/02
Midas Inc	9.43	9.43	9.47	9.28	-0.95%	10/02
Miller Energy Resources Inc	4.25	4.25	4.35	4.14	-0.93%	10/02
Miller Industries Inc	16.80	16.80	17.10	16.76	-2.83%	10/02
Millipore	8.06	8.06	8.08	7.97	-0.37%	10/02
Mindray Medical Int	29.51	29.51	29.74	29.36	-1.17%	10/02
Mine Safety Appliances Comp	34.58	34.58	35.31	34.55	-2.84%	10/02
Minerals Technologies Inc	65.94	65.94	66.76	65.91	-1.95%	10/02
Mistras Group Inc	22.77	22.77	23.43	22.65	-2.69%	10/02
Mits Ufj Financial Grp	4.88	4.88	4.91	4.87	-3.37%	10/02
Mizuho	3.14	3.14	3.16	3.14	-1.87%	10/02
Mobile TeleSystems	16.91	16.91	17.27	16.79	-3.09%	10/02
Modine Manufacturing Comp	10.06	10.06	10.23	9.95	-2.90%	10/02
Mohawk Industries Inc	65.45	65.45	66.47	65.07	-1.21%	10/02
Molina Healthcare Inc	33.49	33.49	33.79	33.36	-1.09%	10/02
Molson Coors Brewing Co B	43.17	43.17	43.68	43.17	-1.66%	10/02
Molson Coors Brewing Comp A	43.60	43.60	43.60	43.60	-0.23%	10/02
Molycorp Inc.	26.68	26.68	27.32	26.42	-3.33%	10/02
Moneygram International Inc	18.48	18.48	18.74	18.38	-0.54%	10/02
Monmouth Real Estate Investment	9.35	9.35	9.45	9.29	-0.85%	10/02
Monsanto Co.	77.34	77.34	77.94	77.00	-1.26%	10/02
Monster Worldwide Inc	7.22	7.22	7.37	7.14	-2.17%	10/02
Montpelier Re Holdings Ltd	17.88	17.88	18.50	17.87	-1.76%	10/02
Moody's Corp	38.44	38.44	38.67	37.97	0.18%	10/02
Moog Inc A	43.39	43.39	43.72	43.37	-1.36%	10/02
Moog Inc B	44.01	44.01	44.55	44.00	-1.23%	09/02
Morgan Stanley	19.66	19.66	19.93	19.51	-3.34%	10/02
Mortons Restaurant Group Inc	6.90	6.90	6.90	6.89	-0.14%	01/02
Mosaic Company	54.42	54.42	55.30	54.12	-2.82%	10/02
Motorola Mobility Holdings	39.45	39.45	39.55	39.25	0.25%	10/02
Motorola Solutions	47.40	47.40	47.56	47.06	-1.00%	10/02
Movado Group Inc	18.85	18.85	18.96	18.48	0.05%	10/02
MPG Office Trust Inc	2.69	2.69	2.70	2.68	-0.37%	10/02
MSC Industrial Direct Comp Inc	78.41	78.41	78.54	77.59	0.18%	10/02
MSCI Inc	34.84	34.84	35.27	34.83	-1.39%	10/02
Mueller Industries Inc	47.02	47.02	47.97	46.89	-2.77%	10/02
Mueller Water Products Inc	2.99	2.99	3.03	2.86	1.36%	10/02
Murphy Oil Corp	60.46	60.46	60.74	59.77	-1.04%	10/02
Myers Industries Inc	13.36	13.36	13.60	13.25	-2.69%	10/02
Nabors Industries Ltd	18.98	18.98	19.45	18.85	-2.77%	10/02
NACCO Industries Inc	99.78	99.78	101.76	99.78	-3.31%	10/02
Nam Tai Electronics Inc	6.66	6.66	6.74	6.55	0.15%	10/02
National Bank of Greece SA	3.44	3.44	3.58	3.44	-9.23%	10/02
National Financial Partners Corp	16.14	16.14	16.18	15.96	-1.59%	10/02
National Fuel Gas Comp	47.88	47.88	48.21	47.61	-1.28%	10/02
National Grid Transco PLC	50.00	50.00	50.13	49.71	-1.56%	10/02
National Health Investors Inc	49.14	49.14	49.54	49.05	-0.57%	10/02
National Oilwell Varco Inc	82.66	82.66	83.59	81.96	0.24%	10/02
National Presto Industries Inc	100.35	100.35	101.14	99.44	-0.04%	10/02
National Retail Properties	26.93	26.93	27.23	26.85	-1.10%	10/02
National Steel Comp	10.39	10.39	10.52	10.32	-3.08%	10/02
Natural Gas Services Group Inc	13.85	13.85	14.10	13.78	-1.84%	10/02
Natuzzi SpA	3.25	3.25	3.30	3.25	0.31%	10/02
Nautilus Group Inc	2.51	2.51	2.60	2.45	-4.92%	10/02
Navigant Consulting Inc	13.52	13.52	13.54	13.32	-0.52%	10/02
Navios Maritime Holdings Inc	4.02	4.02	4.03	3.85	-0.74%	10/02
Navistar International Corp	45.79	45.79	46.16	45.19	-1.61%	10/02
NCI Building Systems Inc	11.89	11.89	11.99	11.83	-2.46%	10/02
Ncr Corp	21.14	21.14	21.16	20.73	-0.52%	10/02
Neenah Paper Inc	24.83	24.83	25.01	24.64	-1.00%	10/02
Nelnet Inc	25.78	25.78	25.87	25.58	-0.39%	10/02
NeoPhotonics Corp	6.03	6.03	6.09	5.89	1.34%	10/02
NetQin Mobile Inc	7.11	7.11	7.37	7.01	-3.00%	10/02
Netsuite Inc	45.40	45.40	46.09	45.23	-2.26%	10/02
Neustar Inc	35.19	35.19	35.58	35.01	-0.71%	10/02
New Oriental Education & Tech	25.39	25.39	25.63	25.00	-0.94%	10/02
New York & Comp Inc	2.75	2.75	2.81	2.75	-1.79%	10/02
New York Community Bancorp Inc	12.48	12.48	12.57	12.46	-1.11%	10/02
New York Times Co A	7.26	7.26	7.39	7.22	-2.94%	10/02
Newcastle Investment Corp	5.42	5.42	5.54	5.40	-2.87%	10/02
Newell Rubbermaid Inc	18.88	18.88	19.10	18.76	-2.18%	10/02
Newfield Exploration Co.	38.18	38.18	38.25	37.47	-0.24%	10/02
NewJersey Resources Corp	47.31	47.31	48.04	47.11	-1.91%	10/02
NewMarket Corp	193.47	193.47	195.42	190.34	-1.02%	10/02
Newmont Mining Corp	59.62	59.62	59.87	59.01	-1.68%	10/02
Newpark Resources Inc	8.16	8.16	8.51	8.15	-4.45%	10/02
Nexen Inc	18.40	18.40	18.56	18.24	-2.23%	10/02
NextEra Energy Inc	60.34	60.34	60.44	60.03	0.08%	10/02
Nidec Corporation	23.92	23.92	23.92	23.78	-1.73%	10/02
Nielsen Holdings NV	28.47	28.47	28.62	28.11	0.28%	10/02
NIKE Inc B	105.38	105.38	105.59	104.75	-0.37%	10/02
Nippon Telegraph	24.44	24.44	24.49	24.35	0.04%	10/02
Nisource Inc	23.06	23.06	23.15	22.90	-0.52%	10/02
NL Industries Inc	14.77	14.77	15.02	14.77	-2.44%	10/02
Noah Education Holdings Ltd	1.78	1.78	1.78	1.75	-1.11%	10/02
Noah Holdings Ltd	6.59	6.59	6.60	6.46	-3.09%	10/02
Noble Corp	38.95	38.95	38.96	37.03	3.65%	10/02
Noble Energy Inc	101.15	101.15	102.12	100.28	-2.30%	10/02
Nokia Corp	4.96	4.96	5.03	4.96	-2.17%	10/02
Nomura Holdings	3.97	3.97	4.00	3.96	-3.17%	10/02
Noranda Aluminum Holding Corp	10.91	10.91	10.93	10.64	0.55%	10/02
Nordic American Tankers Ltd	13.72	13.72	14.02	13.67	-3.72%	10/02
Nordion Inc	10.00	10.00	10.00	9.88	-0.30%	10/02
Nordstrom Inc	50.78	50.78	51.07	50.51	-0.72%	10/02
Norfolk Southern Corp	71.53	71.53	72.16	71.07	-1.11%	10/02
North American Energy Partners Inc	5.34	5.34	5.45	5.32	-2.20%	10/02
Northeast Utilities	35.20	35.20	35.45	35.12	-0.73%	10/02
Northrop Grumman Corp	59.81	59.81	59.89	59.52	-0.66%	10/02
Northstar Realty Finance Corp	5.38	5.38	5.44	5.27	-1.65%	10/02
Northwest Natural Gas Comp	47.75	47.75	48.06	47.71	-1.10%	10/02
NorthWestern Corp	34.77	34.77	35.00	34.71	-0.63%	10/02
Novartis AG	55.89	55.89	55.95	55.67	-0.82%	10/02
Novo Nordisk A/S	134.50	134.50	134.66	132.87	-0.39%	10/02
NRG Energy Inc	17.32	17.32	17.33	16.72	1.41%	10/02
NSTAR	46.00	46.00	46.01	45.64	-0.22%	10/02
Ntt Docomo	17.52	17.52	17.55	17.51	-0.45%	10/02
Nu Skin Enterprises Inc	53.30	53.30	53.80	52.88	-1.44%	10/02
Nucor Corp	44.47	44.47	44.59	43.93	-2.05%	10/02
NuStar Energy L.P.	57.26	57.26	58.08	56.83	-0.90%	10/02
NV Energy Inc	16.39	16.39	16.56	16.33	-0.67%	10/02
NVR Inc	703.64	703.64	710.00	702.00	-1.86%	10/02
NYSE Euronext	28.94	28.94	28.99	27.36	4.51%	10/02
Oasis Petroleum Inc	29.29	29.29	29.64	29.13	-1.48%	10/02
Occidental Petroleum	102.70	102.70	102.79	101.68	-1.47%	10/02
Oceaneering International Inc	52.74	52.74	52.74	51.62	0.55%	10/02
Ocwen Financial Corp	15.05	15.05	15.25	15.05	-1.44%	10/02
Office Depot Inc	2.99	2.99	3.11	2.99	-5.08%	10/02
Office Max	5.62	5.62	5.81	5.61	-3.60%	10/02
OGE Energy Corp	52.84	52.84	53.00	52.36	-0.70%	10/02
Oil States International Inc	82.98	82.98	84.46	82.48	-2.02%	10/02
Oil-Dri Corp Of America	21.20	21.20	21.36	21.14	-0.47%	10/02
Old National Bancorp	12.02	12.02	12.19	11.98	-1.88%	10/02
Old Republic International Corp	10.39	10.39	10.45	10.34	-0.76%	10/02
Olin Corp	21.84	21.84	22.11	21.70	-2.06%	10/02
OM Group Inc	29.09	29.09	29.38	28.89	-2.55%	10/02
Omega Healthcare Investors Inc	21.84	21.84	21.99	21.71	-0.41%	10/02
Omega Protein Corp	8.81	8.81	9.20	8.80	-3.40%	10/02
Omnicare Inc	32.97	32.97	33.14	32.62	-0.24%	10/02
Omnicom Group	47.56	47.56	47.59	47.00	-0.73%	10/02
OMNOVA Solutions Inc	5.20	5.20	5.31	5.19	-1.89%	10/02
One Liberty Properties Inc	17.76	17.76	18.18	17.71	-2.63%	10/02
OneBeacon Insurance Group Ltd	15.31	15.31	15.46	15.28	-1.03%	10/02
ONEOK	81.01	81.01	81.32	80.63	-0.86%	10/02
Opko Health Inc	5.14	5.14	5.19	5.06	-0.58%	10/02
Oppenheimer Holdings Inc	17.11	17.11	17.28	16.86	-1.61%	10/02
Orbital Sciences Corp	14.49	14.49	14.85	14.49	-2.95%	10/02
Orbitz Worldwide Inc	3.36	3.36	3.41	3.34	-3.17%	10/02
Orient Express Hotels	8.68	8.68	8.89	8.63	-3.02%	10/02
Oriental Financial Group Inc	11.84	11.84	11.95	11.75	-0.59%	10/02
Orion Marine Group Inc	7.87	7.87	8.01	7.82	-1.63%	10/02
Orix	47.43	47.43	47.62	47.41	-3.93%	10/02
Ormat Technologies Inc	17.11	17.11	17.12	16.73	-0.18%	10/02
Oshkosh corporati	24.92	24.92	25.50	24.78	-3.11%	10/02
Overseas Shipholding Group	10.18	10.18	10.98	10.03	-13.95%	10/02
Owens & Minor Inc	29.82	29.82	29.97	29.64	-0.10%	10/02
Owens Corning Inc	33.85	33.85	34.49	33.60	-3.23%	10/02
Owens-Illinois Inc	24.28	24.28	24.52	24.07	-2.22%	10/02
Oxford Industries Inc	50.76	50.76	51.49	50.64	-1.48%	10/02
Pacific Drilling SA	11.06	11.06	11.47	10.50	3.85%	10/02
Packaging Corp of America	29.04	29.04	29.19	28.77	-0.89%	10/02
Pall Corp	63.27	63.27	63.32	62.59	-0.72%	10/02
Pampa Energia SA	10.77	10.77	10.79	10.70	-0.37%	10/02
Panasonic Corp	8.31	8.31	8.38	8.29	-1.66%	10/02
Pandora Media	13.37	13.37	13.46	12.59	1.21%	10/02
Panhandle Royalty Comp	28.86	28.86	29.74	28.51	-4.12%	10/02
PAR Technology Corp	5.09	5.09	5.11	5.09	-0.20%	10/02
Paragon Shipping	0.80	0.80	0.88	0.77	-2.20%	10/02
Park Electrochemical Corp	29.80	29.80	29.93	29.69	-1.39%	10/02
Parker Drilling Comp	6.64	6.64	6.75	6.57	-0.90%	10/02
Parker-Hannifin Corp	87.51	87.51	87.55	86.30	-0.76%	10/02
Parkway Properties Inc	9.97	9.97	10.03	9.93	-0.30%	10/02
PartnerRe Ltd	67.07	67.07	67.45	66.82	-1.21%	10/02
Patni Computer Systems Ltd	18.69	18.69	18.82	18.69	-0.74%	10/02
Patriot Coa	8.38	8.38	8.84	8.29	-6.68%	10/02
Peabody Energy Corp	35.77	35.77	36.49	35.65	-3.43%	10/02
Pearson Plc	18.83	18.83	18.96	18.76	-1.41%	10/02
Pebblebrook Hotel Trust	22.36	22.36	22.87	22.30	-2.44%	10/02
Penn Virginia Corp	4.80	4.80	4.82	4.59	2.78%	10/02
Penn West Petroleum Ltd	21.10	21.10	21.40	20.97	-1.86%	10/02
Penney, J.C. Inc	42.44	42.44	42.85	42.06	-1.60%	10/02
Pennsylvania Real Estate Invest	13.39	13.39	13.53	13.24	-1.03%	10/02
PennyMac Mortgage Investment Trust	18.74	18.74	18.83	18.66	0.05%	10/02
Penske Automotive Group Inc	23.69	23.69	23.88	23.44	-1.82%	10/02
Pentair Inc	38.07	38.07	38.29	37.74	-1.53%	10/02
Pep Boys-Manny Moe & Jack	15.11	15.11	15.17	15.08	-0.59%	10/02
Pepco Holdings Inc	19.82	19.82	19.86	19.74	-0.40%	10/02
PepsiCo Inc	63.95	63.95	64.15	63.63	-0.50%	10/02
PerkinElmer Inc	25.89	25.89	26.16	25.76	-2.27%	10/02
Petrobras Argentina SA	15.15	15.15	15.20	14.84	1.34%	10/02
PETROCHINA CO ADS	146.63	146.63	148.20	145.95	-3.35%	10/02
Petroleo Bras	29.57	29.57	29.89	29.24	-7.56%	10/02
Petroquest Energy Inc	5.67	5.67	5.81	5.41	-6.28%	10/02
Pfizer Inc	21.05	21.05	21.06	20.91	-0.43%	10/02
PG&E Corporation	41.24	41.24	41.44	40.96	-0.06%	10/02
Pharmaceutical Resources Inc	36.55	36.55	36.70	36.16	-1.35%	10/02
Pharmerica Corp	12.75	12.75	12.94	12.42	4.08%	10/02
PHH Corp	14.47	14.47	14.64	14.09	0.49%	10/02
Philip Morris International	80.44	80.44	80.44	79.72	0.47%	10/02
Philippine Long Distance Telephone	63.84	63.84	63.84	63.54	-0.37%	10/02
Phoenix Companies Inc	2.37	2.37	2.48	2.36	-5.58%	10/02
Phoenix New Media Ltd	6.43	6.43	6.66	6.36	-3.02%	10/02
Piedmont Natural Gas Comp Inc	33.24	33.24	33.44	33.14	-0.98%	10/02
Piedmont Office Realty Trust Inc	18.09	18.09	18.70	18.04	-1.15%	10/02
Pier 1 Imports Inc	16.68	16.68	16.80	16.50	-0.71%	10/02
Pike Electric Corp	8.20	8.20	8.24	7.96	0.99%	10/02
Pilgrims Pride Corp	5.24	5.24	5.41	5.21	-5.07%	10/02
Pinnacle Entertainment Inc	10.19	10.19	10.29	10.08	-0.88%	10/02
Pinnacle West Capital (AZ)	47.49	47.49	47.88	47.36	-0.98%	10/02
Pioneer Natural Resources	109.17	109.17	109.17	107.65	-0.91%	10/02
Piper Jaffray Co	23.07	23.07	23.44	22.99	-2.29%	10/02
Pitney Bowes Inc	18.50	18.50	19.48	18.26	-5.32%	10/02
Plains Exploration & Production Co	42.54	42.54	42.75	41.84	-0.35%	10/02
Plantronics Inc	37.40	37.40	37.48	36.89	-0.08%	10/02
Platinum Underwriters Holdings Ltd	36.00	36.00	36.43	35.94	-1.15%	10/02
Plum Creek Timber Co	39.18	39.18	39.39	39.00	-0.43%	10/02
PNC Finl Services Group	59.67	59.67	59.75	58.30	-1.19%	10/02
PNM Resources Inc (Holding Co.)	17.97	17.97	18.09	17.94	-1.48%	10/02
Polaris Industries Inc	68.25	68.25	68.58	66.88	0.13%	10/02
Polo Ralph Lauren A	172.60	172.60	174.01	170.06	0.03%	10/02
PolyOne Corp	14.38	14.38	14.74	14.33	-3.43%	10/02
Polypore International Inc	43.50	43.50	46.00	42.96	-7.72%	10/02
Portland General Electric Comp	25.12	25.12	25.15	24.97	0.16%	10/02
Portugal Telecom SGPS SA	5.48	5.48	5.52	5.47	-2.84%	10/02
POSCO	90.98	90.98	91.57	90.60	-1.50%	10/02
Post Properties Inc	44.74	44.74	45.08	44.54	-0.86%	10/02
Potash	44.70	44.70	45.39	44.46	-2.55%	10/02
PPG Industries Inc	90.83	90.83	91.02	90.19	-1.30%	10/02
PPL Corp	28.45	28.45	28.54	27.73	2.67%	10/02
Praxair Inc	107.16	107.16	107.38	106.77	-0.99%	10/02
Precision Castparts Corp	168.40	168.40	169.62	167.93	-1.13%	10/02
Precision Drilling Corp	11.29	11.29	11.53	11.04	-1.14%	10/02
Prestige Brand Holdings Inc	13.32	13.32	13.42	13.10	0.15%	10/02
Pretium Resources Inc	16.27	16.27	16.86	16.25	-4.46%	10/02
Primerica Inc	24.68	24.68	24.74	24.39	-0.04%	10/02
Primero Mining Corp	2.87	2.87	2.88	2.79	1.06%	10/02
Primus Telecommunications Group	13.24	13.24	13.24	13.20	-0.45%	10/02
Principal Financial Group	26.21	26.21	26.59	26.10	-2.71%	10/02
ProAssurance Corp	83.75	83.75	84.57	83.67	-0.88%	10/02
Procter & Gamble Co	63.88	63.88	63.97	63.56	-0.25%	10/02
Progress Energy Inc	54.62	54.62	54.66	54.32	0.13%	10/02
Progressive Corp	21.44	21.44	21.45	21.13	0.00%	10/02
Progressive Waste Solutions Ltd	21.87	21.87	22.13	21.86	-1.26%	10/02
Prologis	33.07	33.07	33.92	32.92	-3.08%	10/02
Promotora De Informaciones B	5.19	5.19	5.50	5.16	-2.99%	10/02
Promotora De Informaciones SA	4.41	4.41	4.59	4.33	-1.34%	10/02
PROS Holdings Inc	19.53	19.53	20.25	18.30	9.29%	10/02
Prosperity Bancshares Inc	40.11	40.11	40.62	39.98	-1.76%	10/02
Protective Life Corp	26.65	26.65	26.76	25.23	1.72%	10/02
Provida SA	72.48	72.48	72.50	71.91	0.04%	10/02
Provident Energy Ltd	12.08	12.08	12.13	11.93	-0.33%	10/02
Provident Financial Services Inc	14.17	14.17	14.33	14.16	-1.53%	10/02
Provident New York	8.430	8.430	8.580	8.420	-2.20%	10/02
Prudential Financial Inc	59.00	59.00	59.19	58.52	-1.42%	10/02
Prudential Public Ltd Comp	22.55	22.55	22.69	22.43	-2.17%	10/02
PS Business Parks Inc	63.27	63.27	64.25	63.01	-0.50%	10/02
PT Indosat Tbk	30.48	30.48	30.69	30.48	0.26%	10/02
PTEK Holdings Inc	8.98	8.98	9.15	8.97	-2.81%	10/02
Public Service Enterprise Grp	30.51	30.51	30.51	30.16	0.43%	10/02
Public Storage	137.71	137.71	138.38	136.96	-0.35%	10/02
Pulse Electronics Corp	2.90	2.90	2.95	2.82	-3.65%	10/02
Pulte Group Inc	8.79	8.79	9.06	8.72	-3.09%	10/02
PVH Corp	81.30	81.30	81.45	80.60	0.04%	10/02
Pzena Investment Management Inc	5.81	5.81	5.95	5.75	0.52%	10/02
QEP Resources	30.39	30.39	31.09	30.14	-3.40%	10/02
Qiao Xing Mobile Communication Co.	1.25	1.25	1.27	1.21	1.63%	10/02
Qihoo 360 Technology Co.	16.76	16.76	17.01	16.72	-1.53%	10/02
Quad Graphics Inc	14.83	14.83	15.12	14.61	-1.33%	10/02
Quaker Chemical Corp	44.11	44.11	45.21	44.05	-3.44%	10/02
Quanex Building Products Corp	17.77	17.77	18.08	17.60	-2.26%	10/02
Quanta Services	21.87	21.87	22.31	21.82	-2.58%	10/02
Quantum Corp	2.70	2.70	2.73	2.69	-1.46%	10/02
Quest Diagnostics	57.54	57.54	57.56	56.71	-0.29%	10/02
Questar Corp	19.39	19.39	19.55	19.35	-1.57%	10/02
Quicksilver Rscs	5.22	5.22	5.22	5.01	-2.61%	10/02
Rackspace Hosting Inc	48.51	48.51	49.30	48.09	-2.30%	10/02
Radian Group Inc	3.39	3.39	3.60	3.37	-8.38%	10/02
RadioShack Corp	7.60	7.60	7.68	7.38	1.74%	10/02
RailAmerica Inc	18.73	18.73	18.99	17.92	3.14%	10/02
RAIT Financial Trust	5.46	5.46	5.64	5.38	-2.15%	10/02
Ralcorp Holdings Inc	76.23	76.23	76.88	75.80	-0.63%	10/02
Ramco-Gershenson Properties Trust	11.51	11.51	11.64	11.45	-1.20%	10/02
Range Resources Corp	62.82	62.82	63.23	61.61	-0.84%	10/02
Raymond James Financial Inc	34.53	34.53	34.98	34.40	-2.21%	10/02
Rayonier Inc REIT	44.69	44.69	45.50	44.58	-1.78%	10/02
Raytheon Co	49.53	49.53	49.69	49.32	-0.88%	10/02
RealD Inc	11.90	11.90	11.97	11.39	-0.67%	10/02
Realty Income Corp	36.96	36.96	37.18	36.75	-0.48%	10/02
Red Hat Inc	47.97	47.97	48.73	47.70	-1.66%	10/02
Red Lion Hotels Corp	7.73	7.73	7.79	7.69	-0.39%	10/02
Redwood Trust Inc	11.60	11.60	11.72	11.56	-0.68%	10/02
Reed Elsevier NV ADR	23.72	23.72	23.81	23.66	-1.41%	10/02
Reed Elsevier PLC	33.38	33.38	33.49	33.34	-0.77%	10/02
Regal Beloit Corp	68.63	68.63	68.73	67.55	0.28%	10/02
Regal Entertainment Group	12.57	12.57	12.65	12.49	-0.87%	10/02
Regency Centers Corp	42.51	42.51	42.93	42.46	-0.72%	10/02
Regions Financial Corp	5.67	5.67	5.73	5.57	-0.18%	10/02
Regis Corp	17.75	17.75	17.79	17.60	0.11%	10/02
Reinsurance Group of America Inc	55.82	55.82	56.24	55.35	-0.45%	10/02
Reliance steel & aluminum co.	53.67	53.67	54.06	53.02	-1.70%	10/02
RenaissanceRe Holdings Ltd	73.34	73.34	73.96	73.02	-1.21%	10/02
Renesola Ltd	2.96	2.96	3.09	2.93	-6.62%	10/02
Renren Inc	5.20	5.20	5.58	5.06	-0.38%	10/02
Republic Services Inc	30.15	30.15	30.19	29.54	0.20%	10/02
ResMed Inc	29.73	29.73	29.81	29.48	-0.63%	10/02
Resolute Energy Corp	11.41	11.41	11.49	11.26	-1.55%	10/02
Resource Capital Corp	5.73	5.73	5.79	5.68	-1.38%	10/02
Revlon Inc	15.52	15.52	15.67	15.50	-1.21%	10/02
REX American Resources Corp	27.86	27.86	28.18	27.71	-0.54%	10/02
Reynolds American Inc	39.74	39.74	40.06	39.48	-1.19%	10/02
Rio Tinto Plc	59.32	59.32	59.47	58.78	-2.35%	10/02
Ritchie Bros Auctioneers Inc	24.05	24.05	24.21	23.61	-0.66%	10/02
Rite Aid Corp	1.54	1.54	1.58	1.54	-3.14%	10/02
RLI Corp	71.83	71.83	72.24	71.68	-1.05%	10/02
RLJ Lodging Trust	18.58	18.58	18.84	18.48	-1.69%	10/02
Roadrunner Transportation Systems	17.40	17.40	17.50	17.29	-0.11%	10/02
Robbins & Myers Inc	48.99	48.99	51.15	48.91	-5.15%	10/02
Robert Half Intl Inc	29.11	29.11	29.51	28.99	-2.12%	10/02
Rock-Tenn Comp	68.04	68.04	68.14	66.73	0.79%	10/02
Rockwell Automation Inc	80.26	80.26	80.77	79.61	-1.94%	10/02
Rockwell Collins	59.03	59.03	59.24	58.65	0.07%	10/02
Rockwood Holdings Inc	54.02	54.02	54.34	53.52	-1.28%	10/02
Rogers communicat	37.37	37.37	38.04	37.19	-2.71%	10/02
Rogers Corp	40.52	40.52	40.71	40.36	-1.82%	10/02
Rollins Inc	20.85	20.85	21.18	20.79	-2.11%	10/02
Roper Industries	93.21	93.21	93.23	92.25	-1.28%	10/02
Rosetta Stone	8.81	8.81	9.11	8.81	-3.82%	10/02
Rouse Comp	14.04	14.04	14.04	13.64	0.21%	10/02
Rowan Companies Inc	37.06	37.06	37.07	35.98	1.40%	10/02
Royal Bank Of Canada	53.46	53.46	53.84	52.95	-1.00%	10/02
Royal Bank Scotland Group Plc	8.77	8.77	8.85	8.72	-4.15%	10/02
Royal Caribbean Cruises Ltd	30.87	30.87	31.14	30.67	-2.06%	10/02
Royal Dutch Shell A PLC	72.05	72.05	72.31	71.68	-1.00%	10/02
Royal Dutch Shell B PLC	72.74	72.74	73.07	72.58	-1.41%	10/02
RPC Inc.	14.12	14.12	14.76	13.97	-5.61%	10/02
RPM International Inc	25.58	25.58	25.65	25.35	-0.78%	10/02
RSC Holdings Inc	21.77	21.77	21.91	21.47	-0.77%	10/02
RTI International Metals Inc	22.57	22.57	22.83	22.29	-2.80%	10/02
Ruby Tuesday Inc	7.86	7.86	7.96	7.85	-1.87%	10/02
Ruddick Corp	42.68	42.68	43.02	42.67	-1.55%	10/02
Ryder System Inc	53.80	53.80	54.31	53.04	-0.65%	10/02
Ryland Group Inc	20.40	20.40	20.63	19.95	-0.49%	10/02
Sabesp	69.14	69.14	70.42	68.92	-1.94%	10/02
Safe Bulkers Inc	7.23	7.23	7.40	7.20	-2.56%	10/02
Safeguard Scientifics Inc	17.22	17.22	17.38	17.10	-0.40%	10/02
Safeway Inc	21.74	21.74	21.82	21.64	-0.91%	10/02
SAIC Inc	12.64	12.64	12.75	12.61	-1.33%	10/02
Saks incorporated	10.81	10.81	10.86	10.59	-0.09%	10/02
Salesforce.com	128.44	128.44	129.96	126.94	2.25%	10/02
Sally Beauty Holdings Inc	22.92	22.92	22.92	21.90	4.51%	10/02
Sanchez Energy Corp	18.17	18.17	18.50	17.73	0.66%	10/02
SandRidge Energy	7.46	7.46	7.48	7.27	0.13%	10/02
Sanofi	37.23	37.23	37.36	36.92	-0.48%	10/02
Sap ag ads	62.89	62.89	63.22	62.63	-1.50%	10/02
Sappi Ltd	3.12	3.12	3.30	3.12	-5.17%	10/02
Sara Lee Corp	19.80	19.80	19.91	19.73	-0.85%	10/02
Sasol Ltd	51.30	51.30	51.47	51.01	-3.26%	10/02
Sauer-Danfoss Inc	51.32	51.32	51.81	51.18	-1.46%	10/02
Saul Centers Inc	36.66	36.66	36.88	36.25	-0.14%	10/02
SCANA Corp	45.31	45.31	45.43	45.14	-0.40%	10/02
Schawk Inc	12.73	12.73	13.22	12.68	-5.35%	10/02
Schlumberger Ltd	77.17	77.17	78.00	76.62	-1.87%	10/02
Schwab, Charles Corp	12.18	12.18	12.36	12.17	-1.46%	10/02
Schweitzer-Mauduit International	70.32	70.32	71.18	70.30	-1.65%	10/02
Scorpio Tankers Inc	5.86	5.86	6.00	5.77	-0.68%	10/02
Scotts Miracle-Gro Comp	49.52	49.52	50.78	49.39	-3.13%	10/02
Scripps Networks Interactive	42.99	42.99	43.71	42.81	-1.89%	10/02
SeaBright Holdings Inc	8.33	8.33	8.39	8.23	-0.12%	10/02
SEACOR Holdings Inc	96.98	96.98	96.99	95.14	0.79%	10/02
SeaCube Container Leasing Ltd	16.09	16.09	16.30	16.04	-0.86%	10/02
Seadrill Ltd	39.51	39.51	39.65	38.50	1.13%	10/02
Sealed Air Corp	20.08	20.08	20.91	19.81	-3.28%	10/02
Seaspan Corp	15.32	15.32	15.84	15.24	-3.89%	10/02
Select Medical Holdings Corp	8.40	8.40	8.47	8.29	-0.94%	10/02
Semgroup Corp	26.75	26.75	26.85	26.62	-1.40%	10/02
Semiconductor Manufacturing Intl	2.71	2.71	2.76	2.69	-2.52%	10/02
Sempra Energy	57.50	57.50	57.97	57.38	-1.15%	10/02
Senior Housing Properties Trust	22.70	22.70	22.89	22.61	-0.57%	10/02
Sensient Technologies Corp	37.68	37.68	38.06	37.55	-1.59%	10/02
Sequans Communications SA	3.03	3.03	3.05	2.85	1.00%	10/02
Service Corp International	11.11	11.11	11.16	11.03	-0.54%	10/02
ShangPharma Corp	8.70	8.70	8.70	8.60	-1.14%	10/02
Shaw Communications Inc	19.50	19.50	19.75	19.45	-1.76%	10/02
Shaw Group Inc	30.31	30.31	30.47	29.67	-1.50%	10/02
Sherwin-Williams Co	98.37	98.37	98.88	97.82	-1.14%	10/02
Shinhan Financial Group Co Ltd	79.32	79.32	79.63	79.25	-2.71%	10/02
Ship Finance International Ltd	11.65	11.65	11.94	11.45	-3.08%	10/02
Siemens AG	98.15	98.15	98.39	97.58	-2.18%	10/02
Signet Jewelers Ltd	44.55	44.55	45.08	44.40	-0.20%	10/02
Silver Wheaton Corp	35.56	35.56	35.62	34.56	-0.28%	10/02
Silvercorp Metals Inc	7.16	7.16	7.39	7.10	-5.91%	10/02
Simcere Pharma	9.33	9.33	9.87	9.08	-4.89%	10/02
Simon Property Group	136.76	136.76	137.42	135.74	-0.83%	10/02
Simpson Manufacturing Comp Inc	31.73	31.73	31.99	31.51	-1.58%	10/02
Sims Metal Management Ltd	15.05	15.05	15.14	15.00	-1.63%	10/02
Sinopec Shanghai Petrochemical Co	39.65	39.65	40.14	39.65	-4.27%	10/02
Six Flags Entertainment Corp New	47.08	47.08	47.15	46.64	-0.34%	10/02
SJW Corp	24.09	24.09	24.53	24.04	-1.67%	10/02
SK Telecom Corp Ltd	13.40	13.40	13.50	13.37	-1.90%	10/02
Skechers USA Inc	13.98	13.98	14.16	13.91	-1.55%	10/02
Skilled Healthcare Group Inc	6.06	6.06	6.20	5.94	-2.10%	10/02
Skyline Corp	6.87	6.87	6.98	6.80	-3.51%	10/02
SL Green Realty Corp	74.83	74.83	75.58	74.58	-0.95%	10/02
SM Energy Comp	76.61	76.61	77.16	75.79	-0.26%	10/02
Smith & Nephew SNATS Inc	49.84	49.84	50.11	49.69	-0.48%	10/02
Smith (AO) Corp	45.31	45.31	46.26	45.21	-3.14%	10/02
Smithfield Foods Inc	22.76	22.76	22.92	22.53	-0.65%	10/02
Smucker, J.M. Co	78.84	78.84	79.04	78.44	-0.47%	10/02
Snap On Inc	60.98	60.98	60.99	59.83	0.41%	10/02
Sociedad Quimica y Minera SA	59.31	59.31	59.69	59.20	-1.17%	10/02
Solarwinds Inc	37.29	37.29	37.51	36.49	-0.43%	10/02
Solera Holdings Inc	48.25	48.25	48.47	47.98	-0.43%	10/02
Solutia Inc	27.97	27.97	28.14	27.91	-0.64%	10/02
Sonic Automotive Inc	17.30	17.30	17.70	17.19	-1.26%	10/02
Sonoco Products Comp	33.01	33.01	33.30	32.31	-1.49%	10/02
Sony	19.53	19.53	19.68	19.41	-1.91%	10/02
Sothebys	37.73	37.73	38.59	37.52	-3.68%	10/02
SouFun Holdings Ltd	18.15	18.15	18.88	18.10	-2.26%	10/02
South Jersey Industries Inc	54.02	54.02	54.60	54.01	-1.46%	10/02
Southern Co	44.61	44.61	44.76	44.36	-0.16%	10/02
Southern Copper Corp.	33.69	33.69	34.28	33.35	-3.27%	10/02
Southern Union Comp	43.04	43.04	43.33	43.00	-0.81%	10/02
Southwest Airlines Co	9.62	9.62	9.75	9.55	-1.64%	10/02
Southwest Gas Corp	42.21	42.21	42.73	41.96	-0.54%	10/02
Southwestern Energy Co	33.59	33.59	33.84	33.19	0.27%	10/02
Sovran Self Storage Inc	47.39	47.39	48.25	47.39	-2.21%	10/02
Spansion Inc	13.07	13.07	13.07	12.69	0.08%	10/02
Spartech Corp	6.43	6.43	6.59	6.41	-1.98%	10/02
Sparton Corp	9.00	9.00	9.00	8.63	4.65%	10/02
Spectra Energy Corp	30.78	30.78	30.91	30.64	-1.03%	10/02
Spectrum Brands Holdings Inc	28.91	28.91	29.03	28.35	-0.07%	10/02
Spirit Aerosystems Holdings Inc	24.43	24.43	24.55	24.00	1.12%	10/02
Sprint Nextel Corp	2.29	2.29	2.36	2.29	-4.18%	10/02
SPX Corp	74.52	74.52	75.52	73.44	0.03%	10/02
St Joe Comp	16.14	16.14	16.41	16.02	-2.83%	10/02
St Jude Medical Inc	42.78	42.78	42.80	42.18	-0.35%	10/02
Stag Industrial Inc	12.00	12.00	12.39	12.00	-2.44%	10/02
Stage Stores Inc	15.05	15.05	15.23	14.88	-1.31%	10/02
StanCorp Financial Group Inc	38.74	38.74	38.96	38.51	-1.00%	10/02
Standard Motor Products Inc	22.08	22.08	22.29	21.81	-2.21%	10/02
Standard Pacific Corp	4.55	4.55	4.72	4.53	-3.81%	10/02
Standard Register Comp	2.06	2.06	2.09	2.04	-0.96%	10/02
Standex International Corp	41.11	41.11	41.32	40.43	0.42%	10/02
Stanley Black & Decker	75.08	75.08	75.17	73.99	-0.42%	10/02
Stantec Inc	29.03	29.03	29.04	28.97	-1.09%	10/02
StarTek Inc	2.83	2.83	2.83	2.81	0.35%	10/02
Starwood Hotel & Resort World	55.67	55.67	56.10	55.31	-1.87%	10/02
Starwood Property Trust Inc	19.85	19.85	20.05	19.79	-0.70%	10/02
State Street Corp	40.66	40.66	40.96	40.50	-1.07%	10/02
Statoil ASA	27.10	27.10	27.11	26.56	1.35%	10/02
Steelcase Inc	9.52	9.52	9.59	9.35	-0.42%	10/02
Steinway Musical Instruments Inc	24.99	24.99	25.11	24.88	-0.52%	10/02
Stepan Comp	83.67	83.67	84.83	83.38	-2.72%	10/02
STERIS Corp	31.35	31.35	31.44	30.64	1.26%	10/02
Sterling Bancorp	9.44	9.44	9.70	9.42	-3.38%	10/02
Sterlite Industries	10.29	10.29	10.33	10.15	-1.44%	10/02
Stewart Information Services Corp	13.50	13.50	13.73	13.50	-1.17%	10/02
Stifel Financial Corp	36.48	36.48	37.14	36.45	-2.12%	10/02
Stillwater Mng	13.36	13.36	13.71	13.20	-4.23%	10/02
STMicroelectronics NV	6.73	6.73	6.79	6.71	-2.04%	10/02
Stone Energy Corp	33.05	33.05	33.20	32.57	-1.23%	10/02
Stoneridge Inc	10.30	10.30	10.37	10.21	-1.34%	10/02
STR Holdings Inc	8.86	8.86	8.99	8.69	-2.64%	10/02
Strategic Hotels & Resorts Inc	6.25	6.25	6.37	6.20	-1.88%	10/02
Stryker Corp	53.54	53.54	53.67	52.92	-0.78%	10/02
Sturm Ruger & Comp Inc	41.80	41.80	42.26	41.66	-1.44%	10/02
SuccessFactors Inc Common Stock	39.97	39.97	39.98	39.95	0.03%	10/02
Sumitomo Mitsui Financial Group	6.52	6.52	6.57	6.51	-3.41%	10/02
Summit Hotel Properties Inc	9.92	9.92	9.97	9.88	-0.80%	10/02
Sun Communities Inc	40.09	40.09	40.59	40.03	-0.87%	10/02
Sun Life Financial Inc	20.83	20.83	20.97	20.64	-1.51%	10/02
SunCoke Energy Inc	15.10	15.10	15.10	14.70	-1.05%	10/02
Suncor Energy Inc	33.80	33.80	34.28	33.59	-2.51%	10/02
Sunoco Inc	39.21	39.21	39.91	39.06	-1.63%	10/02
Sunrise Senior Living Inc	7.77	7.77	8.00	7.59	-1.40%	10/02
Sunstone Hotel Investors Inc	9.74	9.74	9.85	9.67	-1.32%	10/02
Suntech Power	4.03	4.03	4.15	3.89	-3.59%	10/02
SunTrust Banks Inc (GA)	22.03	22.03	22.41	21.94	-2.52%	10/02
Superior Energy Services Inc	28.57	28.57	29.33	28.01	-3.45%	10/02
Superior Industries International	18.68	18.68	18.81	18.48	-1.42%	10/02
Supervalu Inc	6.77	6.77	6.77	6.66	1.04%	10/02
Swift Energy Comp	32.31	32.31	33.67	32.08	-5.75%	10/02
Swift Transportation Comp	11.95	11.95	12.02	11.58	-0.67%	10/02
SWS Group Inc	5.89	5.89	6.19	5.86	-0.84%	10/02
Symetra Financial Corp	9.76	9.76	9.81	9.69	-1.01%	10/02
Symmetry Medical Inc	7.50	7.50	7.52	7.38	0.67%	10/02
Syngenta AG	63.55	63.55	63.88	63.28	-2.28%	10/02
Synnex Corp	38.27	38.27	38.31	37.75	0.08%	10/02
Synovus Finan	1.92	1.92	1.92	1.88	-2.04%	10/02
Sysco Corp	29.31	29.31	29.45	29.19	-0.78%	10/02
Systemax Inc	20.32	20.32	20.54	19.97	0.69%	10/02
SYSWIN Inc	0.960	0.960	1.000	0.950	-0.01%	10/02
TAL International Group Inc	34.20	34.20	34.99	34.06	-3.17%	10/02
Tanger Factory Outlet Centers Inc	29.12	29.12	29.57	28.97	-0.92%	10/02
Taomee Holdings Ltd	5.36	5.36	5.45	5.36	-2.90%	10/02
Targa resources p	40.07	40.07	40.15	39.49	-0.12%	10/02
Target Corp	52.43	52.43	52.43	52.03	-0.51%	10/02
Tata Comms	9.11	9.11	9.13	9.07	-0.98%	10/02
Tata Motors	25.80	25.80	25.84	25.63	-1.71%	10/02
Taubman Centers Inc	68.53	68.53	68.89	68.13	-0.68%	10/02
TCF Financial Corp	10.87	10.87	10.88	10.52	0.65%	10/02
TE Connectivity	35.10	35.10	35.28	35.00	-1.29%	10/02
Teck Cominco	40.19	40.19	40.25	39.08	-1.69%	10/02
TECO Energy Inc	17.65	17.65	17.77	17.52	-0.90%	10/02
Telecom Corp of New Zealand ADR	8.81	8.81	8.88	8.74	-1.56%	10/02
Telephone and Data Systems Inc	26.90	26.90	26.96	26.43	0.64%	10/02
Temple Inland	31.99	31.99	31.99	31.86	0.38%	10/02
Tenet Healthcare	5.72	5.72	5.75	5.51	2.51%	10/02
Teradata Corp	62.06	62.06	63.57	61.69	-2.94%	10/02
Teradyne Inc	16.50	16.50	16.74	16.44	-1.67%	10/02
Terex Corp	22.47	22.47	22.85	21.92	-2.73%	10/02
Tesoro Corp	27.76	27.76	27.94	27.09	-0.93%	10/02
Textron Inc	26.96	26.96	27.01	26.46	-0.11%	10/02
The Active Network Inc	15.38	15.38	15.42	15.13	0.46%	10/02
The Blackstone Group	16.04	16.04	16.50	16.01	-3.32%	10/02
The Cash Store Financial Services	6.52	6.52	6.60	6.52	-2.40%	09/02
The Corporate Executive Board Comp	39.28	39.28	40.17	39.24	-2.36%	10/02
Thermo Fisher Scientific	55.52	55.52	55.63	54.83	-0.98%	10/02
Thompson Creek Metals Comp Inc	8.89	8.89	9.05	8.83	-3.47%	10/02
Tiffany & Co	63.88	63.88	64.19	63.30	-0.47%	10/02
Time Warner Cable Inc	37.52	37.52	37.70	37.28	-0.50%	10/02
Time Warner Inc	75.47	75.47	75.74	74.97	-1.19%	10/02
Titan International	24.53	24.53	24.91	24.32	-2.23%	10/02
Titanium Metals Corp	14.89	14.89	15.17	14.86	-3.50%	10/02
TJX Cos Inc	34.36	34.36	34.36	34.10	-0.61%	10/02
Torchmark Corp	47.20	47.20	47.30	46.25	1.14%	10/02
Toronto Dominion Bank	78.52	78.52	78.90	78.22	-0.97%	10/02
Total System Services Inc	21.42	21.42	21.49	21.35	-0.88%	10/02
Toyota	78.39	78.39	78.77	78.17	-3.08%	10/02
TransAlta Corp	20.40	20.40	20.45	20.31	-0.39%	10/02
Transcontinental Realty Investors	2.52	2.52	2.57	2.52	-3.08%	07/02
Transdigm Group Inc	116.19	116.19	116.40	114.25	0.07%	10/02
Transocean	50.21	50.21	51.25	49.73	-0.63%	10/02
Travelers Cos Inc	59.38	59.38	59.63	58.97	-0.85%	10/02
Trina Solar Ltd	10.15	10.15	10.95	9.82	-7.31%	10/02
Triple-S Management Corp	23.20	23.20	23.62	23.17	-1.32%	10/02
TrueBlue Inc	16.89	16.89	17.17	16.69	-2.54%	10/02
TRW Automotive Holdings	41.38	41.38	41.67	41.16	-2.04%	10/02
Tupperware brands	61.84	61.84	62.41	61.45	-1.81%	10/02
Tyco Intl	49.25	49.25	49.52	48.79	-0.89%	10/02
Tyson Foods Inc A	18.92	18.92	19.01	18.83	-1.10%	10/02
Ubs Ag	13.90	13.90	13.97	13.83	-3.81%	10/02
Under Armour	82.05	82.05	82.40	81.32	-0.93%	10/02
Union Pacific Corp	111.63	111.63	111.97	110.55	-1.04%	10/02
Unisys Corp	19.10	19.10	19.29	18.94	-2.15%	10/02
United continenta	23.76	23.76	24.00	23.45	-1.04%	10/02
United Parcel Service Inc B	76.69	76.69	76.76	75.97	0.16%	10/02
United States Steel Corp	29.40	29.40	30.25	29.27	-5.19%	10/02
United Technologies	83.50	83.50	83.50	82.66	-0.33%	10/02
Unitedhealth Group Inc	53.32	53.32	53.49	52.35	0.49%	10/02
UNOVA Inc	7.67	7.67	7.80	7.63	-2.29%	10/02
Unum Group	22.44	22.44	22.46	22.04	-0.27%	10/02
Us Airways Grp	8.85	8.85	9.08	8.77	-1.23%	10/02
US Bancorp	29.01	29.01	29.15	28.88	-1.12%	10/02
Vaalco Energy Inc	6.93	6.93	7.12	6.37	7.61%	10/02
Vail Resorts Inc	43.12	43.12	44.10	43.04	-2.33%	10/02
Vale s.a. americ	25.73	25.73	25.74	25.38	-1.76%	10/02
Valeant Pharma	47.91	47.91	48.21	47.81	-1.20%	10/02
Valero Energy Corp	24.81	24.81	25.28	24.68	-1.90%	10/02
Varian Medical Systems Inc	64.73	64.73	65.27	64.22	-0.22%	10/02
Ventas Inc	58.12	58.12	58.29	57.71	-0.51%	10/02
Verifone Systems Inc	45.67	45.67	46.57	45.37	-2.71%	10/02
Verizon Communications Inc	37.69	37.69	37.75	37.53	-0.61%	10/02
VF Corp	141.02	141.02	142.09	140.21	-0.92%	10/02
Visa Inc	113.90	113.90	114.00	111.62	1.32%	10/02
Vm Ware Inc	94.48	94.48	95.16	93.77	-0.84%	10/02
Vornado Realty Trust	83.60	83.60	84.22	83.41	-0.77%	10/02
Vulcan Materials Co	46.94	46.94	47.33	46.46	-0.97%	10/02
Wal-Mart Stores Inc	61.90	61.90	61.90	61.39	-0.10%	10/02
Walgreen Co	34.54	34.54	34.86	34.00	0.96%	10/02
Walt Disney Co	41.45	41.45	41.45	40.89	-0.19%	10/02
Walter Industries Inc	70.51	70.51	72.42	70.02	-4.00%	10/02
Washington Post Co B	389.02	389.02	389.02	383.36	0.18%	10/02
Waste Management Inc	35.21	35.21	35.24	34.80	0.09%	10/02
Waters Corp	87.80	87.80	87.86	86.74	-0.61%	10/02
Watson Pharmaceuticals	57.99	57.99	58.55	57.86	-0.45%	10/02
Weatherford Intl	17.79	17.79	18.08	17.68	-2.25%	10/02
WellPoint Inc	64.17	64.17	64.40	63.91	-0.74%	10/02
Wells Fargo & Co	30.26	30.26	30.39	30.09	-1.05%	10/02
Western Digital Corp	38.57	38.57	38.82	38.20	-1.58%	10/02
Western Union Co	17.59	17.59	17.70	17.47	-0.87%	10/02
Weyerhaeuser Co	20.02	20.02	20.23	19.97	-1.67%	10/02
Whirlpool Corp	70.04	70.04	70.26	68.34	0.73%	10/02
Williams Cos Inc	29.06	29.06	29.14	28.67	-0.45%	10/02
Winthrop Realty Trust	11.82	11.82	11.92	11.59	0.08%	10/02
Wipro	11.28	11.28	11.33	11.18	-0.35%	10/02
Wisconsin Energy Corp	34.26	34.26	34.36	34.05	-0.44%	10/02
World Fuel Services Corp	46.74	46.74	46.86	46.11	-0.21%	10/02
WPX Energy	17.54	17.54	17.62	17.26	-1.52%	10/02
WR Grace & Co.	54.83	54.83	55.13	54.10	-0.49%	10/02
Wyndham Worldwide Corp	44.15	44.15	44.36	43.78	-0.27%	10/02
Xcel Energy Inc	26.50	26.50	26.53	26.31	-0.26%	10/02
Xerox Corp	7.92	7.92	7.98	7.90	-1.25%	10/02
XL Group Plc	19.27	19.27	19.90	19.15	-8.28%	10/02
Xylem Inc	27.07	27.07	27.13	26.83	-0.22%	10/02
Yamana Gold	16.30	16.30	16.42	16.01	-0.97%	10/02
Yingli Green	5.34	5.34	5.68	5.21	-9.49%	10/02
Yum! Brands Inc	64.74	64.74	65.22	64.32	-0.26%	10/02
Zimmer Holdings Inc	60.84	60.84	60.85	59.80	-0.31%	10/02

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Find A Broker

CFDs Quotes

SPX 500 Futures	1348.95	+8.45	+0.63%
NQ 100 Futures	2564.10	+15.60	+0.61%
US 30	12801.23	-89.23	-0.69%
DAX	6735.30	+42.34	+0.63%
UK 100	5905.50	+53.11	+0.91%
Japan 225	8999.18	+52.01	+0.58%
US Dollar Index	78.82	-0.29	-0.36%

CFDs Quotes

Gold	1729.55	+4.25	+0.25%
Silver	33.788	+0.184	+0.55%
Copper	3.882	+0.020	+0.51%
Crude Oil	99.94	+0.91	+0.91%
Natural Gas	2.418	-0.059	-2.38%
US Cotton No.2	92.33	+1.72	+1.90%
US Coffee C	219.45	+0.85	+0.39%

EUR/USD	1.3263	+0.0065	+0.49%
GBP/USD	1.5803	+0.0048	+0.30%
USD/JPY	77.68	+0.07	+0.09%
USD/CHF	0.9118	-0.0047	-0.51%
AUD/USD	1.0758	+0.0085	+0.80%
USD/CAD	0.9985	-0.0028	-0.28%
EUR/CHF	1.2093	+0.0001	+0.00%

CFDs Quotes

Euro Bund	137.88	-0.78	-0.56%
Italian Govt. B.	102.95	+0.50	+0.49%
Euro BOBL	124.76	-0.47	-0.38%
UK Gilt	115.53	-0.24	-0.21%
US 2 YR T-Note	110.27	+0.01	+0.01%
US 10 YR T-Note	131.01	-0.20	-0.15%
US 30 YR T-Bond	142.07	-0.36	-0.25%

Name	Price	Chg.	Chg. %

USD/SGD	1.2537	-0.0075	-0.60%
USD/MXN	12.7012	-0.1004	-0.78%
USD/TRY	1.7553	-0.0067	-0.38%
EUR/CAD	1.3243	0.0027	0.20%
USD/PLN	3.1635	-0.0305	-0.95%
USD/DKK	5.6045	-0.0274	-0.49%
USD/ILS	3.7177	-0.0020	-0.05%
USD/NOK	5.7157	-0.0271	-0.47%

NYSE Stocks

Find A Broker

Sponsored Links