Aladdin Knowledge Systems, MarineMax and Avis Budget Group among 52-week lows
Aladdin Knowledge Systems Ltd (Nasdaq:ALDN), MarineMax, Inc (Nasdaq:HZO) and Avis Budget Group (Nasdaq:CAR) are among the new 52-week lows in Wednesday's trading among companies with market capitalizations under $1 billion.
Also included among the results: Kronos Worldwide Inc (Nasdaq:KRO), Summit Financial Group Inc (Nasdaq:SMMF), Citizens First Bancorp Inc (Nasdaq:CTZN), Park-Ohio Holdings Corp (Nasdaq:PKOH), Codorus Valley Bancorp Inc (Nasdaq:CVLY) and ICO Inc (Nasdaq:ICOC).
Here are the new 52-week lows among small caps:
| Price at 4:00 ET | Change | % Change | Volume | Year High | Year Low | ||
| ALDN | ALADDIN KNOWLEDGE SYS LTD | 8.72 | -4.54 | -34.2% | 1,302.6k | 26.94 | 12.99 |
| HZO | MARINEMAX INC | 5.06 | -1.46 | -22.4% | 1,464.6k | 21.96 | 6.45 |
| CAR | AVIS BUDGET GROUP | 5.69 | -1.60 | -21.9% | 14,676.8k | 30.24 | 6.93 |
| KRO | KRONOS WORLDWIDE INC | 12.41 | -2.44 | -16.4% | 66.5k | 31.59 | 14.51 |
| SMMF | SUMMIT FINANCIAL GROUP INC | 10.37 | -1.44 | -12.2% | 4.6k | 19.70 | 11.70 |
| CTZN | CITIZENS FIRST BANCORP INC D | 5.32 | -0.73 | -12.1% | 9.1k | 21.46 | 6.00 |
| PKOH | PARK OHIO HLDGS CORP | 12.30 | -1.73 | -12.3% | 111.0k | 32.00 | 13.70 |
| CVLY | CODORUS VY BANCORP INC | 12.25 | -1.40 | -10.3% | 9.8k | 18.52 | 13.62 |
| ICOC | ICO INC NEW | 5.17 | -0.72 | -12.2% | 277.0k | 16.50 | 5.73 |
| PVFC | PVF CAPITAL CORP | 6.34 | -0.68 | -9.7% | 13.0k | 16.14 | 7.00 |
| UWBK | UNITED WESTN BANCORP INC | 11.27 | -1.24 | -9.9% | 48.7k | 25.65 | 12.42 |
| WAIN | WAINWRIGHT BK&TR CO BOSTON M | 8.02 | -0.88 | -9.9% | 1.5k | 13.80 | 8.81 |
| LOJN | LO-JACK CORP | 6.77 | -0.73 | -9.7% | 281.7k | 24.24 | 7.35 |
| VRS | VERSO PAPER CORP | 7.00 | -0.84 | -10.7% | 212.5k | 12.01 | 7.59 |
| RTI | RTI INTL METALS INC | 31.64 | -3.99 | -11.2% | 864.1k | 88.32 | 34.30 |
| BOFL | BANK FLA CORP NAPLES | 6.65 | -0.69 | -9.4% | 84.2k | 17.62 | 7.20 |
| NASB | NASB FINL INC | 16.13 | -2.03 | -11.2% | 6.9k | 37.53 | 17.46 |
| OMG | OM GROUP INC | 29.26 | -3.79 | -11.5% | 1,054.5k | 66.00 | 31.63 |
| NHTB | NEW HAMPSHIRE THRIFT BANCSHS | 9.50 | -0.76 | -7.4% | 20.0k | 16.20 | 10.26 |
| ORBK | ORBOTECH LTD | 11.82 | -1.10 | -8.5% | 155.5k | 23.50 | 12.75 |
| USBI | UNITED SEC BANCSHARES INC | 13.10 | -1.47 | -10.1% | 5.7k | 25.90 | 14.11 |
| AVTR | AVATAR HLDGS INC | 27.11 | -2.43 | -8.2% | 120.6k | 80.00 | 29.19 |
| NBBC | NEWBRIDGE BANCORP | 6.12 | -0.45 | -6.8% | 29.6k | 14.25 | 6.57 |
| STEL | STELLARONE CORP | 13.44 | -1.41 | -9.5% | 67.4k | 22.47 | 14.36 |
| BOOM | DYNAMIC MATLS CORP | 30.00 | -3.17 | -9.6% | 526.9k | 66.30 | 32.04 |
| SBBX | SUSSEX BANCORP | 7.50 | -0.50 | -6.3% | 8.2k | 15.00 | 8.00 |
| HFWA | HERITAGE FINL CORP WASH | 13.80 | -0.91 | -6.2% | 8.2k | 24.14 | 14.71 |
| CAL | CONTINENTAL AIRLS INC | 8.84 | -1.12 | -11.2% | 11,626.6k | 38.79 | 9.42 |
| WTBA | WEST BANCORPORATION INC | 8.03 | -0.92 | -10.3% | 53.6k | 16.19 | 8.55 |
| FCAP | FIRST CAPITAL INC | 13.00 | -1.01 | -7.2% | 2.4k | 18.17 | 13.84 |
| LBY | LIBBEY INC | 6.53 | -0.57 | -8.0% | 321.0k | 24.06 | 6.95 |
| TNL | TECHNITROL INC | 14.83 | -1.94 | -11.6% | 1,271.4k | 30.50 | 15.78 |
| BJGP | BMP SUNSTONE CORP | 5.03 | -0.39 | -7.2% | 206.3k | 13.40 | 5.35 |
| SIF | SIFCO INDS INC | 8.70 | -1.05 | -10.8% | 31.9k | 26.26 | 9.25 |
| GFED | GUARANTY FED BANCSHARES INC | 17.97 | -1.60 | -8.2% | 1.8k | 30.50 | 19.06 |
| TGI | TRIUMPH GROUP INC NEW | 43.18 | -3.48 | -7.5% | 338.0k | 86.38 | 45.77 |
| MKTX | MARKETAXESS HLDGS INC | 6.78 | -0.56 | -7.6% | 284.8k | 19.87 | 7.18 |
| LGN | LODGIAN INC | 7.12 | -0.54 | -7.0% | 97.3k | 15.50 | 7.54 |
| BKI | BUCKEYE TECHNOLOGIES INC | 7.56 | -0.67 | -8.1% | 304.4k | 19.20 | 8.00 |
| BNCN | BNC BANCORP | 10.41 | -0.60 | -5.4% | 3.6k | 18.25 | 11.00 |
| ZNH | CHINA SOUTHN AIRLS LTD | 18.14 | -1.38 | -7.1% | 103.9k | 99.70 | 19.15 |
| BW | BRUSH ENGINEERED MATLS INC | 22.38 | -1.97 | -8.1% | 413.6k | 58.74 | 23.59 |
| QCRH | QCR HOLDINGS INC | 11.51 | -0.99 | -7.9% | 1.9k | 17.02 | 12.13 |
| CKXE | CKX INC | 7.53 | -0.45 | -5.6% | 401.1k | 14.44 | 7.93 |
| SUSS | SUSSER HLDGS CORP | 8.71 | -0.50 | -5.4% | 92.7k | 28.49 | 9.16 |
| ALJ | ALON USA ENERGY INC | 10.51 | -0.88 | -7.7% | 472.1k | 47.10 | 11.05 |
| GRF | EAGLE CAP GROWTH FD INC | 6.51 | -0.09 | -1.4% | 0.5k | 10.01 | 6.84 |
| CEA | CHINA EASTN AIRLS LTD | 29.04 | -1.92 | -6.2% | 35.7k | 147.30 | 30.49 |
| BJRI | BJS RESTAURANTS INC | 9.18 | -0.52 | -5.4% | 258.4k | 24.80 | 9.62 |
| EXP | EAGLE MATERIALS INC | 22.97 | -1.62 | -6.6% | 1,289.6k | 52.16 | 24.07 |
| WVCM | WAVECOM S A | 8.36 | -0.54 | -6.1% | 8.4k | 39.19 | 8.76 |
| ZINC | HORSEHEAD HLDG CORP | 10.69 | -1.82 | -14.5% | 565.9k | 26.14 | 11.20 |
| COBH | PENNSYLVANIA COMM BANCORP IN | 21.34 | -2.37 | -10.0% | 19.8k | 33.11 | 22.35 |
| BAYN | BAY NATL CORP | 7.45 | -0.55 | -6.9% | 0.8k | 18.00 | 7.80 |
| SMHG | SANDERS MORRIS HARRIS GROUP | 5.98 | -0.47 | -7.3% | 123.8k | 12.10 | 6.26 |
| HIFS | HINGHAM INSTN SVGS MASS | 26.80 | -2.46 | -8.4% | 8.7k | 32.99 | 28.05 |
| COKE | COCA COLA BOTTLING CO CONS | 34.25 | -1.97 | -5.4% | 53.5k | 64.19 | 35.84 |
| MCRI | MONARCH CASINO & RESORT INC | 11.01 | -0.86 | -7.2% | 111.2k | 31.41 | 11.52 |
| ACLI | AMERICAN COMMERCIAL LINES | 10.14 | -0.76 | -7.0% | 838.3k | 27.30 | 10.60 |
| DLX | DELUXE CORP | 16.60 | -1.07 | -6.1% | 901.8k | 42.49 | 17.34 |
| AVD | AMERICAN VANGUARD CORP | 11.02 | -0.63 | -5.4% | 283.6k | 20.30 | 11.51 |
| TCBK | TRICO BANCSHARES | 10.03 | -0.67 | -6.3% | 98.0k | 26.00 | 10.47 |
| COGO | COGO GROUP INC | 8.27 | -0.44 | -5.1% | 567.4k | 22.50 | 8.63 |
| EVR | EVERCORE PARTNERS INC | 8.57 | -0.75 | -8.0% | 235.4k | 30.36 | 8.92 |
| TNC | TENNANT CO | 28.17 | -1.65 | -5.5% | 295.7k | 50.05 | 29.32 |
| KSP | K SEA TRANSN PARTNERS LP | 29.88 | -1.53 | -4.9% | 38.4k | 48.50 | 31.10 |
| RIV | RIVIERA HLDGS CORP | 8.65 | -0.48 | -5.3% | 69.6k | 36.45 | 9.00 |
| OB | ONEBEACON INSURANCE GROUP LT | 16.75 | -0.89 | -5.0% | 503.8k | 25.77 | 17.40 |
| RT | RUBY TUESDAY INC | 5.11 | -0.38 | -6.9% | 1,790.2k | 26.93 | 5.30 |
| PROJ | DELTEK INC | 6.82 | -0.68 | -9.1% | 122.7k | 18.63 | 7.07 |
| PRWT | PREMIERWEST BANCORP | 5.32 | -0.47 | -8.1% | 87.8k | 13.78 | 5.51 |
| ININ | INTERACTIVE INTELLIGENCE INC | 10.51 | -0.74 | -6.6% | 164.1k | 30.16 | 10.88 |
| PBY | PEP BOYS MANNY MOE & JACK | 7.97 | -0.68 | -7.9% | 796.9k | 21.07 | 8.25 |
| CVGW | CALAVO GROWERS INC | 10.94 | -1.11 | -9.2% | 110.8k | 25.15 | 11.32 |
| MBRG | MIDDLEBURG FINANCIAL CORP | 18.40 | -1.10 | -5.6% | 4.2k | 32.80 | 19.00 |
| TSBK | TIMBERLAND BANCORP INC | 7.27 | -0.23 | -3.1% | 4.1k | 16.69 | 7.50 |
| VIST | VIST FINANCIAL CORP | 12.99 | -0.51 | -3.8% | 2.2k | 18.25 | 13.40 |
| PEET | PEETS COFFEE & TEA INC | 18.84 | -1.02 | -5.1% | 135.4k | 30.37 | 19.43 |
| TOWN | TOWNEBANK PORTSMOUTH VA | 13.48 | -1.13 | -7.7% | 92.3k | 21.99 | 13.90 |
| IRL | NEW IRELAND FUND INC | 16.20 | -0.65 | -3.9% | 15.2k | 32.53 | 16.70 |
| HRZ | HORIZON LINES INC | 9.13 | -0.77 | -7.8% | 366.7k | 36.55 | 9.41 |
| TRUE | CENTRUE FINL CORP NEW | 10.48 | -0.55 | -5.0% | 2.3k | 24.90 | 10.80 |
| TTGT | TECHTARGET INC | 9.50 | -0.47 | -4.7% | 78.7k | 18.69 | 9.79 |
| NCT | NEWCASTLE INVT CORP | 6.40 | -0.41 | -6.0% | 617.3k | 25.84 | 6.59 |
| KAI | KADANT INC | 21.59 | -1.08 | -4.8% | 128.0k | 33.76 | 22.21 |
| WSBC | WESBANCO INC | 15.80 | -1.18 | -6.9% | 246.3k | 30.91 | 16.25 |
| BNE | BOWNE & CO INC | 11.66 | -0.80 | -6.4% | 239.3k | 20.46 | 11.99 |
| HEOP | HERITAGE OAKS BANCORP | 8.85 | -0.29 | -3.2% | 2.4k | 17.58 | 9.10 |
| NTGR | NETGEAR INC | 13.14 | -0.56 | -4.1% | 806.7k | 41.33 | 13.50 |
| NHC | NATIONAL HEALTHCARE CORP | 43.25 | -1.75 | -3.9% | 159.0k | 55.75 | 44.42 |
| RADS | RADIANT SYSTEMS INC | 9.81 | -0.38 | -3.7% | 290.8k | 18.33 | 10.07 |
| YAVY | YADKIN VALLEY FINANCIAL CORP | 9.90 | -1.30 | -11.6% | 63.7k | 18.48 | 10.16 |
| NP | NEENAH PAPER INC | 15.84 | -0.61 | -3.7% | 115.2k | 43.78 | 16.25 |
| LEA | LEAR CORP | 13.54 | -1.81 | -11.8% | 3,325.0k | 41.33 | 13.89 |
| SAH | SONIC AUTOMOTIVE INC | 12.22 | -0.62 | -4.8% | 538.5k | 30.60 | 12.54 |
| HTCH | HUTCHINSON TECHNOLOGY INC | 12.88 | -0.62 | -4.6% | 229.3k | 27.85 | 13.21 |
| CTO | CONSOLIDATED TOMOKA LD CO | 39.59 | -1.21 | -3.0% | 36.6k | 77.77 | 40.60 |
| WDFC | WD-40 CO | 27.09 | -0.84 | -3.0% | 415.3k | 42.70 | 27.78 |
| ASI | AMERICAN SAFETY INS HLDGS LT | 13.83 | -0.41 | -2.9% | 101.7k | 24.21 | 14.18 |
| TEN | TENNECO INC | 12.68 | -1.27 | -9.1% | 1,217.5k | 37.73 | 12.99 |
| OPY | OPPENHEIMER HLDGS INC | 25.62 | -1.31 | -4.9% | 72.7k | 57.50 | 26.24 |
| ISSC | INNOVATIVE SOLUTIONS & SUPPO | 5.82 | -0.14 | -2.3% | 166.6k | 23.99 | 5.96 |
| HRZB | HORIZON FINL CORP WASH | 5.86 | -0.16 | -2.7% | 147.6k | 22.98 | 6.00 |
| SFLY | SHUTTERFLY INC | 11.47 | -0.39 | -3.3% | 225.6k | 37.00 | 11.74 |
| ELY | CALLAWAY GOLF CO | 11.05 | -0.69 | -5.9% | 897.3k | 19.49 | 11.31 |
| DAVE | FAMOUS DAVES AMER INC | 6.50 | -0.18 | -2.7% | 44.4k | 23.09 | 6.65 |
| CSCD | CASCADE MICROTECH INC | 6.17 | -0.32 | -4.9% | 35.7k | 12.00 | 6.31 |
| BRLI | BIO-REFERENCE LABS INC | 20.64 | -0.91 | -4.2% | 124.7k | 35.80 | 21.10 |
| MDCI | MEDICAL ACTION INDS INC | 9.88 | -0.39 | -3.8% | 121.3k | 25.39 | 10.10 |
| LDSH | LADISH INC | 20.01 | -1.05 | -5.0% | 159.5k | 60.00 | 20.45 |
| GEHL | GEHL CO | 13.71 | -0.79 | -5.4% | 74.4k | 33.17 | 14.01 |
| BC | BRUNSWICK CORP | 10.10 | -0.80 | -7.3% | 3,294.1k | 33.62 | 10.32 |
| RTLX | RETALIX LTD | 12.37 | -1.04 | -7.8% | 18.9k | 20.99 | 12.64 |
| ELRC | ELECTRO RENT CORP | 11.78 | -0.43 | -3.5% | 86.6k | 16.00 | 12.03 |
| ALK | ALASKA AIR GROUP INC | 13.70 | -1.00 | -6.8% | 1,177.2k | 29.09 | 13.99 |
| APAB | APPALACHIAN BANCSHARES INC | 7.10 | -0.15 | -2.1% | 1.8k | 17.84 | 7.25 |
| RJET | REPUBLIC AWYS HLDGS INC | 8.13 | -0.40 | -4.7% | 374.3k | 22.75 | 8.30 |
| USAK | USA TRUCK INC | 11.03 | -0.82 | -6.9% | 6.3k | 19.13 | 11.26 |
| HEES | H & E EQUIPMENT SERVICES INC | 11.10 | -0.54 | -4.6% | 102.6k | 30.59 | 11.33 |
| HURC | HURCO COMPANIES INC | 27.68 | -1.79 | -6.1% | 184.8k | 60.44 | 28.25 |
| CHB | CHAMPION ENTERPRISES INC | 5.40 | -0.44 | -7.5% | 1,706.4k | 14.59 | 5.51 |
| RATE | BANKRATE INC | 32.97 | -3.49 | -9.6% | 931.6k | 57.32 | 33.64 |
| TSTY | TASTY BAKING CO | 5.13 | -0.12 | -2.3% | 38.7k | 11.21 | 5.23 |
| UHAL | AMERCO | 44.61 | -1.47 | -3.2% | 102.6k | 79.86 | 45.51 |
| ABD | ACCO BRANDS CORP | 10.42 | -0.63 | -5.7% | 821.9k | 26.09 | 10.63 |
| STNR | STEINER LEISURE LTD | 26.94 | -1.14 | -4.1% | 193.8k | 51.68 | 27.48 |
| UCTT | ULTRA CLEAN HLDGS INC | 7.50 | -0.46 | -5.8% | 181.7k | 16.69 | 7.65 |
| EHTH | EHEALTH INC | 16.62 | -0.43 | -2.5% | 961.3k | 36.89 | 16.95 |
| SMTB | SMITHTOWN BANCORP INC | 15.69 | -0.49 | -3.0% | 25.6k | 24.77 | 16.00 |
| PRK | PARK NATL CORP | 51.44 | -2.86 | -5.3% | 51.7k | 98.50 | 52.43 |
| FSNM | FIRST ST BANCORPORATION | 5.22 | -0.18 | -3.3% | 298.8k | 21.30 | 5.32 |
| ABG | ASBURY AUTOMOTIVE GROUP INC | 11.49 | -1.42 | -11.0% | 1,040.1k | 25.24 | 11.71 |
| TGP | TEEKAY LNG PARTNERS L P | 25.61 | -0.91 | -3.4% | 93.9k | 37.18 | 26.10 |
| CCOI | COGENT COMM GROUP INC | 12.68 | -0.75 | -5.6% | 902.0k | 34.90 | 12.92 |
| STRS | STRATUS PPTYS INC | 16.06 | -0.44 | -2.7% | 22.6k | 36.33 | 16.36 |
| DCO | DUCOMMUN INC DEL | 21.62 | -1.55 | -6.7% | 318.4k | 42.70 | 22.02 |
| AXL | AMERICAN AXLE & MFG HLDGS IN | 7.60 | -1.14 | -13.0% | 4,433.6k | 30.62 | 7.74 |
| CQB | CHIQUITA BRANDS INTL INC | 13.07 | -1.30 | -9.0% | 3,161.5k | 25.77 | 13.31 |
| BGFV | BIG 5 SPORTING GOODS CORP | 7.20 | -0.39 | -5.1% | 140.0k | 25.80 | 7.33 |
| CROX | CROCS INC | 7.22 | -0.36 | -4.7% | 4,141.1k | 75.21 | 7.35 |
| EDN | EMPRESA DIST Y COMERCIAL NOR | 10.61 | -0.29 | -2.7% | 67.8k | 25.87 | 10.80 |
| CAB | CABELAS INC | 10.67 | -0.48 | -4.3% | 580.1k | 28.80 | 10.86 |
| SWIM | THINKORSWIM GROUP INC | 6.78 | -0.24 | -3.4% | 561.6k | 18.23 | 6.90 |
| HEI | HEICO CORP NEW | 31.29 | -0.60 | -1.9% | 264.7k | 56.92 | 31.84 |
| RDNT | RADNET INC | 5.70 | -0.34 | -5.6% | 255.6k | 10.57 | 5.80 |
| ATRI | ATRION CORP | 86.51 | -3.26 | -3.6% | 5.1k | 133.88 | 88.01 |
| SONC | SONIC CORP | 13.98 | -0.72 | -4.9% | 1,102.8k | 26.19 | 14.22 |
| MNI | MCCLATCHY CO | 5.85 | -0.45 | -7.1% | 1,355.7k | 28.73 | 5.95 |
| SWM | SCHWEITZER-MAUDUIT INTL INC | 15.34 | -0.92 | -5.7% | 87.2k | 31.87 | 15.60 |
| FSRV | FIRSTSERVICE CORP | 13.68 | -0.55 | -3.9% | 50.1k | 38.29 | 13.91 |
| AMIC | AMERICAN INDEPENDENCE CORP | 6.05 | -0.10 | -1.6% | 0.5k | 11.44 | 6.15 |
| IFSIA | INTERFACE INC | 11.57 | -0.30 | -2.5% | 713.6k | 20.55 | 11.76 |
| OFLX | OMEGA FLEX INC | 12.34 | -1.77 | -12.5% | 7.5k | 22.33 | 12.54 |
| ACF | AMERICREDIT CORP | 8.16 | -0.64 | -7.3% | 1,846.3k | 27.02 | 8.29 |
| CRE | CARE INVESTMENT TRUST INC | 8.80 | -0.19 | -2.1% | 109.5k | 14.96 | 8.94 |
| SMTL | SEMITOOL INC | 7.02 | -0.44 | -5.9% | 72.3k | 11.09 | 7.13 |
| SVVS | SAVVIS INC | 12.14 | -0.67 | -5.2% | 444.6k | 50.76 | 12.33 |
| IDSY | I D SYSTEMS INC | 5.81 | -0.14 | -2.4% | 45.7k | 14.75 | 5.90 |
| PENX | PENFORD CORP | 14.55 | -0.47 | -3.1% | 306.7k | 41.30 | 14.77 |
| GLP | GLOBAL PARTNERS LP | 15.30 | -0.80 | -5.0% | 24.2k | 41.29 | 15.52 |
| WTS | WATTS WATER TECHNOLOGIES INC | 23.68 | -1.89 | -7.4% | 767.2k | 39.96 | 24.02 |
| CWBC | COMMUNITY WEST BANCSHARES | 6.40 | -1.25 | -16.3% | 1.6k | 13.75 | 6.49 |
| SNCR | SYNCHRONOSS TECHNOLOGIES INC | 8.58 | -0.49 | -5.4% | 626.2k | 48.03 | 8.70 |
| INDB | INDEPENDENT BANK CORP MASS | 23.29 | -1.20 | -4.9% | 103.7k | 32.21 | 23.61 |
| EFSC | ENTERPRISE FINL SVCS CORP | 17.75 | -0.68 | -3.7% | 28.7k | 27.15 | 17.99 |
| GFN.U | GENERAL FINANCE CORP | 6.07 | -0.34 | -5.3% | 2.1k | 13.93 | 6.15 |
| KAMN | KAMAN CORP | 21.57 | -0.95 | -4.2% | 179.9k | 39.31 | 21.85 |
| NRIM | NORTHRIM BANCORP INC | 17.06 | -0.22 | -1.3% | 5.0k | 28.40 | 17.28 |
| LOOP | LOOPNET INC | 10.44 | -0.28 | -2.6% | 449.9k | 26.37 | 10.57 |
| INFN | INFINERA CORPORATION | 8.13 | -0.24 | -2.9% | 1,418.8k | 27.12 | 8.23 |
| SUR | CNA SURETY CORP | 12.44 | -0.29 | -2.3% | 74.0k | 22.00 | 12.59 |
| INT | WORLD FUEL SVCS CORP | 20.76 | -1.08 | -4.9% | 326.4k | 45.82 | 21.01 |
| HHS | HARTE-HANKS INC | 10.94 | -0.43 | -3.8% | 405.7k | 26.67 | 11.07 |
| TOPS | TOP SHIPS INC | 5.99 | -0.21 | -3.4% | 113.7k | 25.20 | 6.06 |
| FMFC | FIRST M & F CORP | 11.17 | -0.24 | -2.1% | 3.5k | 19.00 | 11.30 |
| NWSB | NORTHWEST BANCORP INC PA | 21.27 | -0.74 | -3.4% | 91.8k | 30.16 | 21.51 |
| OXM | OXFORD INDS INC | 18.86 | -0.97 | -4.9% | 169.2k | 46.01 | 19.07 |
| KBALB | KIMBALL INTL INC | 8.11 | -0.15 | -1.8% | 85.8k | 15.35 | 8.20 |
| RRGB | RED ROBIN GOURMET BURGERS IN | 26.25 | -1.03 | -3.8% | 665.4k | 44.50 | 26.54 |
| WCBO | WEST COAST BANCORP ORE NEW | 8.16 | -0.44 | -5.1% | 87.1k | 32.83 | 8.25 |
| FNBN | F N B UNITED CORP | 7.43 | -0.08 | -1.1% | 4.2k | 16.42 | 7.51 |
| HWBK | HAWTHORN BANCSHARES INC | 23.50 | -2.19 | -8.5% | 5.1k | 33.00 | 23.75 |
| LYTS | LSI INDS INC | 7.65 | -0.16 | -2.0% | 165.4k | 23.05 | 7.73 |
| SKY | SKYLINE CORP | 22.50 | -1.03 | -4.4% | 84.7k | 40.58 | 22.73 |
| CLBH | CAROLINA BK HLDGS INC GREENS | 6.00 | -0.06 | -1.0% | 5.7k | 13.36 | 6.06 |
| TCHC | 21ST CENTY HLDG CO | 8.01 | -0.15 | -1.8% | 19.9k | 17.43 | 8.09 |
| HTBK | HERITAGE COMMERCE CORP | 9.51 | -0.11 | -1.1% | 57.6k | 24.25 | 9.60 |
| RSTI | ROFIN SINAR TECHNOLOGIES INC | 28.54 | -0.97 | -3.3% | 200.3k | 48.83 | 28.81 |
| DSWL | DESWELL INDS INC | 5.34 | -0.38 | -6.6% | 54.0k | 12.43 | 5.39 |
| NYM | NYMAGIC INC | 18.43 | -0.47 | -2.5% | 33.8k | 41.25 | 18.60 |
| SCMF | SOUTHERN CMNTY FINL CORP | 5.47 | -0.24 | -4.2% | 3.9k | 8.85 | 5.52 |
| RVSN | RADVISION LTD | 5.78 | -0.10 | -1.7% | 64.6k | 21.50 | 5.83 |
| ASCA | AMERISTAR CASINOS INC | 12.84 | -0.44 | -3.3% | 560.1k | 38.00 | 12.95 |
| EPAX | AMBASSADORS GROUP INC | 14.30 | -0.37 | -2.5% | 250.4k | 41.08 | 14.42 |
| FUN | CEDAR FAIR L P | 17.85 | -0.15 | -0.8% | 139.4k | 29.97 | 17.99 |
| CAKE | CHEESECAKE FACTORY INC | 15.31 | -0.57 | -3.6% | 2,015.6k | 28.24 | 15.43 |
| FALC | FALCONSTOR SOFTWARE INC | 6.47 | -0.28 | -4.1% | 613.7k | 15.50 | 6.52 |
| HMIN | HOME INNS & HOTELS MGMT INC | 17.43 | -0.70 | -3.9% | 570.6k | 50.08 | 17.56 |
| DRW | WISDOMTREE TRUST | 35.50 | -0.66 | -1.8% | 20.8k | 56.55 | 35.76 |
| ALDA | ALDILA INC | 5.50 | -0.07 | -1.3% | 13.3k | 18.36 | 5.54 |
| SMG | SCOTTS MIRACLE GRO CO | 17.01 | -0.55 | -3.1% | 1,753.9k | 49.69 | 17.13 |
| FCZA | FIRST CTZNS BANC CORP | 10.00 | -0.08 | -0.8% | 4.8k | 18.50 | 10.07 |
| GRX | GABELLI HLTHCARE & WELLNESS | 6.06 | -0.07 | -1.1% | 12.2k | 11.50 | 6.10 |
| TSCM | THESTREET COM | 6.24 | -0.20 | -3.1% | 331.2k | 16.74 | 6.28 |
| BHB | BAR HBR BANKSHARES | 26.60 | -0.50 | -1.8% | 2.6k | 32.99 | 26.77 |
| UMPQ | UMPQUA HLDGS CORP | 11.24 | -0.80 | -6.6% | 908.2k | 24.80 | 11.31 |
| SKYW | SKYWEST INC | 11.84 | -0.58 | -4.7% | 568.6k | 29.50 | 11.91 |
| WFSL | WASHINGTON FED INC | 17.68 | -0.70 | -3.8% | 1,676.4k | 27.44 | 17.78 |
| AHII | ANIMAL HEALTH INTL INC | 5.55 | -0.26 | -4.5% | 54.7k | 14.82 | 5.58 |
| TINY | HARRIS & HARRIS GROUP INC | 5.73 | -0.28 | -4.7% | 279.8k | 11.79 | 5.76 |
| HMN | HORACE MANN EDUCATORS CORP N | 13.59 | -0.26 | -1.9% | 739.3k | 23.23 | 13.66 |
| GCH | GREATER CHINA FD INC | 12.24 | -0.56 | -4.4% | 95.2k | 42.98 | 12.30 |
| FFBH | FIRST FED BANCSHARES ARK INC | 8.61 | -0.34 | -3.8% | 11.3k | 24.40 | 8.65 |
| DIN | DINEEQUITY INC | 34.28 | -1.83 | -5.1% | 173.3k | 71.70 | 34.43 |
| FSR | FLAGSTONE REINSURANCE HLDGS | 11.48 | -0.30 | -2.5% | 109.1k | 14.72 | 11.53 |
| CTB | COOPER TIRE & RUBR CO | 7.40 | -0.41 | -5.2% | 1,355.0k | 28.50 | 7.43 |
| EJ | E HOUSE CHINA HLDGS LTD | 10.01 | -0.26 | -2.5% | 1,069.1k | 36.45 | 10.05 |
| EXB | CLAYMORE ETF TRUST 2 | 18.05 | -0.34 | -1.8% | 3.7k | 28.77 | 18.12 |
| GET | GAYLORD ENTMT CO NEW | 22.03 | -1.13 | -4.9% | 1,042.5k | 59.89 | 22.10 |
| GPI | GROUP 1 AUTOMOTIVE INC | 19.27 | -0.85 | -4.2% | 902.9k | 42.96 | 19.33 |
| MRT | MORTONS RESTAURANT GRP INC N | 6.52 | -0.20 | -3.0% | 138.6k | 20.82 | 6.54 |
| WAUW | WAUWATOSA HLDGS INC | 10.52 | -0.13 | -1.2% | 30.9k | 17.09 | 10.55 |
| ICGE | INTERNET CAP GROUP INC | 7.25 | -0.32 | -4.2% | 311.9k | 13.94 | 7.27 |
| MVC | MVC CAPITAL INC | 13.37 | -0.28 | -2.1% | 140.5k | 19.25 | 13.40 |
| ATRO | ASTRONICS CORP | 13.57 | -0.58 | -4.1% | 53.3k | 54.20 | 13.60 |
| BDJ | BLACKROCK ENHANCED DIV ACHV | 9.91 | -0.12 | -1.2% | 149.3k | 14.76 | 9.93 |
| PRGS | PROGRESS SOFTWARE CORP | 25.25 | -0.52 | -2.0% | 298.3k | 34.00 | 25.30 |
| GRIF | GRIFFIN LD & NURSERIES INC | 30.54 | -0.23 | -0.7% | 4.6k | 38.95 | 30.60 |
| CHS | CHICOS FAS INC | 5.18 | -0.28 | -5.1% | 4,372.0k | 25.10 | 5.19 |
| MGPI | MGP INGREDIENTS INC | 5.57 | -0.21 | -3.6% | 80.0k | 18.68 | 5.58 |
| FNB | FNB CORP PA | 11.48 | -0.19 | -1.6% | 1,283.7k | 18.24 | 11.50 |
| MPX | MARINE PRODS CORP | 6.38 | -0.49 | -7.1% | 37.7k | 9.62 | 6.39 |
| NBTF | NB & T FINL GROUP INC | 14.98 | -0.52 | -3.4% | 1.6k | 21.35 | 15.00 |
| AIRM | AIR METHODS CORP | 23.92 | -0.82 | -3.3% | 308.9k | 59.50 | 23.95 |
| BEE | STRATEGIC HOTELS & RESORTS I | 8.77 | -0.54 | -5.8% | 1,104.5k | 24.35 | 8.78 |
| ELX | EMULEX CORP | 11.10 | -0.30 | -2.6% | 2,550.8k | 23.80 | 11.11 |
| HWAY | HEALTHWAYS INC | 28.41 | -1.18 | -4.0% | 454.1k | 71.22 | 28.43 |
| FUNC | FIRST UTD CORP | 17.00 | -0.13 | -0.8% | 20.4k | 21.95 | 17.01 |
