"It is one of the great paradoxes of the stock market that what seems too high usually goes higher and what seems too low usually goes lower." - William O'Neil

Symbol	Price	Volume	Avg. Volume	% Vol. Increase	CCI
ACAP	49.01	112492	65039	%72.96
ADRA	77	11212	4312	%160.01	*
ARD	22.81	253400	101692	%149.18
BJS	35.49	3353900	4265140	%-21.36
BOFL	21.7	9921	9769	%1.55
BRNC	25.68	67146	0	%N/A
CASY	22.7	724446	238417	%203.85
CMTL	40.85	623275	425732	%46.40
CONR	23	515023	191802	%168.51
COSI	9.98	598210	455091	%31.44
CRXL	26.21	505163	168650	%199.53	*
DIG	11.67	7300	6938	%5.21
DMLP	29.11	7964	28215	%-71.77
EAC	38.11	283900	288744	%-1.67	*
EFJI	10.08	694647	193546	%258.90
EGN	41.74	329600	368454	%-10.54	*
EPEX	26.11	462919	227277	%103.68	*
EWC	21.46	431400	319560	%34.99
FRK	62.45	1138800	543090	%109.68
FSTC	13.76	49255	0	%N/A
GFIG	41.57	271729	185107	%46.79
GLU	20.3	10900	8222	%32.57
GMXR	23.77	960706	219773	%337.13
GMXRW	12.12	118995	42636	%179.09
HFWA	23.34	1640	2933	%-44.08	*
HOLX	59.7	1244308	320252	%288.54
ISRL	14.8	46062	2637	%1646.75	*
ITF	102.72	109400	5998	%1723.94
JPK	10.9	9500	9560	%-0.62
KONG	13.38	722932	257405	%180.85
MBK	11.16	1300	2120	%-38.67
MITSY	250	1245	1497	%-16.83
MNTA	30.8	819780	870137	%-5.78	*
MSSR	20.27	81306	35120	%131.50
NGS	35.21	1366700	266342	%413.13
NML	9.98	2000	1794	%11.48
NPTE	12.14	51380	0	%N/A	*
NSR	32.22	1154100	0	%N/A
NVSL	13	4900	4845	%1.13
OGN	20.66	2700	2378	%13.54
OPTN	14.7	666274	356700	%86.78	*
PATR	68.65	1900	1716	%10.72
PBNC	22.65	1857	4122	%-54.94
PDC	18.47	1409000	469152	%200.32
PLLL	13.94	916499	394939	%132.06
PRAA	44.3	904213	136166	%564.05
PTEN	34.64	2471525	2129680	%16.05
PZZA	49.7	94954	156661	%-39.38	*
RAVN	29.98	131763	102864	%28.09
RESP	41.44	404045	280393	%44.09
RIMG	26.65	45792	37861	%20.94	*
RTSX	31.31	147423	140025	%5.28
SA	5	440400	66066	%566.60
SGDE	27.84	123009	139196	%-11.62	*
TBCC	34.38	176053	201052	%-12.43
TIE	39.12	890900	506582	%75.86
TOMO	19.26	894686	260251	%243.77
UPL	51.79	1297700	1481230	%-12.39
USLM	35.7	15435	25751	%-40.06
VCLK	17.43	2594804	1552740	%67.11	*
VIVO	20.63	389312	279215	%39.43
WPZ	29.18	228900	0	%N/A
WRES	14.13	537085	306140	%75.43

Click here for charts.



* CCI is making a bullish crossover 100
** Stocks that have closed at new closing highs - adjusted for dividends and splits - data should, but may not always be correct - please verify with other sources
Nasdaq and AMEX stocks mostly