DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING

JANUARY 7, 2010

Pricing Data on the Major Indices for 1/7/10

Daily % Day % of 52-Wk Close 1 Yr
Index Daily High Daily Low Daily Range Daily Open Daily Close Prev. Close Chng. Chng. High 52-Wk High 52-Wk Low 52-Wk Range Ago % Yr. Change
DJIA 10,612.37 10,505.21 107.16 10,571.11 10,606.86 10,573.70 33.16 0.31% 99.54% 10,655.60 6,440.08 4,215.52 8,769.70 20.95%
S&P500 1,142.46 1,131.32 11.14 1,136.27 1,141.69 1,137.14 4.55 0.40% 99.93% 1,142.46 666.79 475.67 906.65 25.92%
NASDAQ 2,301.30 2,285.22 16.08 2,298.09 2,300.05 2,301.09 -1.04 -0.05% 99.39% 2,314.07 1,265.52 1,048.55 1,599.06 43.84%
Indicators on the Major Indices 1/7/10
% Diff. from % Diff. from 200D - % Diff. from 12D - EMA % Diff. from 26D - EMA % Diff. from 200D - EMA % Diff. from 1 10D - RSI 60D - RSI
Index 12D - EMA Close 26D - EMA Close EMA Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close Yr. Ago 1 Yr. Close Yr. Ago Yr. Close Yr. Ago Yr. Ago
DJIA 10,525.36 0.77% 10,453.08 1.47% 9,636.42 10.07% 62.4 60.2 8,761.53 0.09% 8,707.33 0.72% 10,414.88 -15.80% 51.8 48.9
S&P500 1,127.16 1.29% 1,116.68 2.24% 1,032.44 10.58% 67.3 61.5 902.34 0.48% 894.59 1.35% 1,117.90 -18.90% 53.1 49.0
NASDAQ 2,278.72 0.94% 2,243.85 2.50% 2,024.65 13.60% 66.7 62.9 1,582.25 1.06% 1,565.02 2.17% 1,986.92 -19.52% 54.6 49.3

Volume on the Major Indices 1/7/10

% Diff. Yr. Ago 200D - EMA
Volume 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA from Volume 12D - EMA % Diff. from 26D - EMA % Diff. from Yr. Ago % Diff. from 1
Index (000s) (000s) Close (000s) from Close (000s) Close (000s) Yr. Ago (000s) 1 Yr. Close Yr. Ago (000s) 1 Yr. Close (000s) Yr. Close
DJIA 217,391 170,264 27.68% 178,513 21.8% 235,459 -7.7% 266,710 223,153 19.52% 248,205 7.46% 276,311 -3.47%
S&P500 N/A 26,914 N/A 31,022 N/A 41,147 N/A 36,751 32,580 12.80% 36,229 1.44% 41,401 -11.23%
NASDAQ N/A 420,287 N/A 482,276 N/A 650,719 N/A 758,197 617,070 22.87% 673,185 12.63% 862,313 -12.07%

Top Common Stock Gainers for 1/7/10 Top Common Stock Losers for 1/7/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
ZIGO Zygo Corporation $182.1M 45.3% 1,382 58 NasdaqNM GME GameStop Corp. $3.371B -14.9% 41,190 5,659 NYSE
CITP COMSYS IT Partners, Inc. 259.6M 34.5% 246 38 NGM TSRA Tessera Technologies, Inc. 997.3M -14.4% 5,192 1,226 NasdaqNM
ZIXI Zix Corporation 141.3M 30.6% 3,831 443 NGM CBK Westway Group, Inc. 240.5M -12.8% 653 219 NYSE
ZEP Zep, Inc. 466.4M 24.9% 381 99 NYSE GST Gastar Exploration Limited (US 210.2M -11.9% 802 233 AMEX
SUTR Sutor Technology Group Ltd. 142.3M 21.8% 1,036 115 NCM MVIS Microvision, Inc. 240.3M -11.9% 2,510 1,054 NGM
INSP InfoSpace, Inc. 410.0M 21.7% 3,268 295 NasdaqNM ANF Abercrombie & Fitch Co. 2.874B -9.8% 14,297 4,113 NYSE
RELL Richardson Electronics, Ltd. 131.0M 19.8% 353 56 NGM ZGEN ZymoGenetics, Inc. 423.3M -9.8% 2,453 373 NGM
BEE Strategic Hotels & Resorts Inc 172.9M 19.8% 5,060 1,998 NYSE APSA Alto Palermo S.A. (ADR) 177.0M -9.5% 0 1 NGM
OESX Orion Energy Systems, Inc. 136.1M 19.8% 752 140 NGM TIN Temple-Inland, Inc. 2.211B -8.7% 5,137 2,414 NYSE
GNVC GenVec, Inc. 181.8M 18.8% 9,602 1,842 NGM RURL Rural/Metro Corporation 149.1M -8.7% 411 144 NCM
MBI MBIA Inc. 1.094B 16.6% 20,999 8,694 NYSE CMM China Mass Media Corp. (ADR) 78.8M -8.6% 210 47 NYSE
ZUMZ Zumiez Inc. 443.5M 15.6% 1,858 391 NasdaqNM HOTT Hot Topic, Inc. 242.3M -8.2% 3,097 1,331 NasdaqNM
YMI YM BioSciences Inc. (USA) 86.0M 14.9% 1,143 222 AMEX BEBE bebe stores, inc. 522.4M -8.0% 1,476 713 NasdaqNM
MHR Magnum Hunter Resources Corpor 101.6M 14.9% 792 336 AMEX IDT IDT Corporation 95.8M -7.3% 98 53 NYSE
CHRD Chordiant Software, Inc. 115.1M 14.4% 699 185 NGM SEB Seaboard Corporation 1.648B -6.8% 2 1 AMEX

Unusual Volume for 1/7/10 Most Active Common Stock for 1/7/10
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
ULTA Ulta Salon, Cosmetics & Fragra 1.212B 8.5% 1,530 277 NasdaqNM C Citigroup Inc. $83.453B 0.3% 671,162 486,324 NYSE
VRX Valeant Pharmaceuticals Intern 2.809B 4.2% 1,410 735 NYSE BAC Bank of America Corporation 146.5B 3.3% 319,984 200,694 NYSE
GE General Electric Company 173.0B 5.2% 185,246 76,102 NYSE
DBRN Dress Barn, Inc., The 1.539B 2.2% 1,813 1,048 NasdaqNM
F Ford Motor Company 38.561B 2.6% 130,023 83,507 NYSE
CYH Community Health Systems 3.404B 1.7% 1,882 1,083 NYSE
Q Qwest Communications Internati 8.081B 3.8% 74,749 24,012 NYSE
HUM Humana Inc. 8.172B 4.7% 3,707 2,355 NYSE
HBAN Huntington Bancshares Incorpor 3.068B 11.1% 66,046 18,860 NasdaqNM
MSM MSC Industrial Direct Co., Inc 2.996B -3.4% 1,224 381 NYSE
WFC Wells Fargo & Company 136.5B 3.6% 61,622 48,982 NYSE
RECN Resources Connection, Inc. 913.7M -7.1% 1,270 290 NasdaqNM
S Sprint Nextel Corporation 11.422B -2.9% 58,761 57,850 NYSE
TSRA Tessera Technologies, Inc. 997.3M -14.4% 5,192 1,226 NasdaqNM
MOT Motorola, Inc. 18.788B 2.0% 54,595 36,334 NYSE
EPD Enterprise Products Partners L 19.558B -2.5% 6,181 1,089 NYSE
INTC Intel Corporation 113.8B -1.0% 54,002 60,645 NasdaqNM
GME GameStop Corp. 3.371B -14.9% 41,153 5,055 NYSE
MSFT Microsoft Corporation 270.4B -1.0% 50,564 53,448 NasdaqNM
JPM JPMorgan Chase & Co. 176.5B 2.0% 44,849 34,905 NYSE
Market Statistics for 1/7/10 RF Regions Financial Corporation 7.330B 8.8% 41,429 28,551 NYSE
New 52- New 52- Volume NWSA News Corporation 36.680B -1.4% 37,459 14,849 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) FITB Fifth Third Bancorp 8.812B 6.0% 34,738 16,498 NasdaqNM
NYSE 2,268 (57%) 1,559 (39%) 122 (3%) 3,949 460 58 5,909
Nasdaq 1,596 (56%) 1,135 (40%) 108 (4%) 2,839 124 10 2,314
Amex 422 (56%) 278 (37%) 47 (6%) 747 83 7 839

DAILY MARKET SHEET

© 2010 Chain Bridge Investing

MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING

JANUARY 7, 2010 PAGE 2

High Volume Options for 1/7/10 Unusual Volume Options for 1/7/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
XLF Financial Sel Spd 10-Feb 16 Call 0.26 0.10 236,896 QQQQ Powershares Excha 10-Mar 50 Call 0.26 (0.01) 14,008
BAC Bk Of America Cp 10-Jan 17.5 Call 0.18 0.11 111,027 XLF Financial Sel Spd 11-Jan 15 Put 1.74 (0.11) 10,713
GE Gen Electric Co 10-Jan 16 Call 0.44 0.37 95,845 EEM Ishares Msci E.M. 10-Mar 36 Put 0.51 0.03 10,012
SPY S&P Dep Receipts 10-Jan 112 Put 0.43 (0.13) 92,674 NUVA Nuvasive Inc. 10-Jan 30 Put 0.95 0.50 4,263
IWM Ishare Rus 2000 I 10-Jan 62 Put 0.27 (0.10) 54,349 DNDN Dendreon Corporat 10-May 22 Put 3.85 (0.25) 10,141
QQQQ Powershares Excha 10-Jan 46 Put 0.41 (0.01) 41,483 EWZ Ishare Msci Brazi 10-Feb 68 Put 0.92 0.07 6,133
MSFT Microsoft Corpora 10-Jan 31 Call 0.17 (0.11) 27,109 GME Gamestop Corp 10-Jan 20 Call 0.85 (3.35) 4,120
AAPL Apple Inc. 10-Jan 210 Call 3.63 (0.53) 25,934 SHLD Sears Holdings Co 10-Jan 100 Put 3.50 (8.20) 7,326
EEM Ishares Msci E.M. 10-Mar 40 Put 1.21 0.06 25,836 NRG Nrg Energy Inc 10-Jan 25 Put 0.65 (0.15) 10,012
DAL Delta Air Lines N 10-Mar 11 Put 0.65 (0.20) 25,681 ONXX Onyx Pharmaceutic 10-Jan 35 Call 0.35 0.15 2,747
JPM Jp Morgan Chase C 10-Jan 45 Call 0.81 0.36 24,837 SPY S&P Dep Receipts 10-Jun 106 Put 3.70 (0.20) 4,017
X United States Ste 10-Jan 60 Put 1.42 (0.44) 21,461 CMCSK Comcast Corporati 10-Feb 17 Call 0.40 0.10 2,075
XHB Spdr Homebuilders 10-Feb 17 Call 0.31 0.17 21,039 DAL Delta Air Lines N 10-Feb 11 Put 0.50 (0.15) 2,711
AMAT Applied Materials 10-Apr 15 Call 0.58 - 19,180 UTX United Tech 10-Feb 65 Put 0.70 (0.15) 6,667
TYC Tyco Intl Ltd Sw 10-Apr 39 Call 0.88 0.20 18,740 IYR Ishare Dj R Est I 10-Jan 44 Call 2.49 0.36 4,173

Top and Worst Industries for 1/7/10

Top Yahoo % Worst Yahoo %
Industries Change Industries Change
Home Furn Stores 6.17% Semicndtr-MemChip -2.77%
Residential Con 5.04% Photo Equip&Supp -2.58%
Southeast Banks 4.77% Paper Products -2.17%
Jewelry Stores 4.09% InternetInfoProv -2.16%
Pacific Banks 3.84% Railroads -2.05%
Nonmet Min Mining 3.66% Div Comm Services -1.98%
REIT-Hotel/Motel 3.66% Tobacco Products -1.86%
Health Care Plans 3.61% Telecom-Foreign -1.78%
Toy&Hobby Stores 3.42% Aluminum -1.74%
Mach Tools&Acc 3.15% InternetServProv -1.64%
Aero/Def-Major 3.15% BusinessSoft&Serv -1.60%
MidAtlantic Banks 3.13% Data Storage Dev -1.50%
Manuf Housing 3.07% Consumer Services -1.42%
Resorts&Casinos 2.95% Music&Video Store -1.41%
Midwest Banks 2.83% Broadcast-Radio -1.38%

DAILY MARKET SHEET

© 2010 Chain Bridge Investing