DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING
NOVEMBER 20, 2009

Daily High
Index
DJIA
10,372.35
S&P500
1,103.74
NASDAQ
2,213.18

Daily Low Daily Range Daily Open Daily Close
10,263.90
108.45
10,309.39 10,328.89
1,093.88
9.86
1,097.86
1,102.47
2,190.69
22.49
2,197.57
2,211.69

Pricing Data on the Major Indices for 12/18/09
Daily
% Day
% of 52-Wk
Prev. Close
Chng.
Chng.
High
52-Wk High
10,308.30
20.59
0.20%
98.21%
10,516.70
1,096.08
6.39
0.58%
98.51%
1,119.13
2,180.05
31.64
1.45%
99.61%
2,220.46

52-Wk Low
6,469.95
666.79
1,265.52

52-Wk
Range
4,046.75
452.34
954.94

Close 1 Yr
Ago
% Yr. Change
8,604.99
20.03%
885.28
24.53%
1,552.37
42.47%

Indicators on the Major Indices 12/18/09
Index
12D - EMA
DJIA
10,377.28
1,102.99
S&P500
NASDAQ
2,194.95

% Diff. from
% Diff. from
Close
26D - EMA
Close
-0.47%
10,329.45
-0.01%
-0.05%
1,098.59
0.35%
0.76%
2,179.36
1.48%

200D % Diff. from
EMA
Close
10D - RSI 60D - RSI
9,538.49
8.29%
48.7
54.8
1,021.72
7.90%
51.8
54.4
1,993.73
10.93%
58.7
57.3

12D - EMA % Diff. from
Yr. Ago
1 Yr. Close
8,662.65
-0.67%
884.21
0.12%
1,537.20
0.99%

26D - EMA % Diff. from 200D - EMA % Diff. from 1 10D - RSI 60D - RSI
Yr. Ago
1 Yr. Close
Yr. Ago
Yr. Close
Yr. Ago
Yr. Ago
8,674.80
-0.80%
10,725.72
-19.77%
49.0
47.1
887.40
-0.24%
1,153.05
-23.22%
50.1
46.8
1,544.93
0.48%
2,040.01
-23.90%
51.3
46.7

Volume on the Major Indices 12/18/09

Index
DJIA
S&P500
NASDAQ

Volume
(000s)
480,075
N/A
1,266,395

12D - EMA % Diff. from 26D - EMA
% Diff.
200D - EMA
(000s)
Close
(000s)
from Close
(000s)
279,970
71.47%
243,452
97.2%
250,043
39,581
N/A
38,606
N/A
42,830
559,728
126.25%
579,726
118.4%
677,849

% Diff.
from
Close
92.0%
N/A
86.8%

Top Common Stock Gainers for 12/18/09
Market
%
Volume Avg. Vol
Ticker
Name
Cap
Change
(000s)
(000s) Exchange
IHR
Interstate Hotels & Resorts, I
$71.1M
74.0%
5,360
161 NYSE
SENO
SenoRx, Inc.
117.8M
33.8%
544
42 NGM
ASYS
Amtech Systems, Inc.
92.1M
25.2%
420
49 NGM
SMOD SMART Modular Technologies (WW
372.8M
24.4%
5,055
602 NasdaqNM
AIRV
Airvana, Inc.
475.0M
21.6%
12,487
354 NGM
XRA
Exeter Resource Corp.
536.7M
21.4%
2,108
427 AMEX
MTEX Mannatech, Inc.
103.0M
19.7%
502
53 NasdaqNM
BLDR
Builders FirstSource, Inc.
169.0M
19.1%
1,119
132 NasdaqNM
CRED
CREDO Petroleum Corporation
108.3M
18.7%
81
15 NGM
NLS
Nautilus, Inc.
67.0M
17.8%
319
118 NYSE
CBR
CIBER, Inc.
258.0M
17.8%
1,365
315 NYSE
ZQK
Quiksilver, Inc.
254.6M
17.2%
3,799
1,188 NYSE
SHLO
Shiloh Industries, Inc.
85.9M
16.7%
13
3 NGM
TRR
TRC Companies, Inc.
66.4M
16.0%
18
11 NYSE
CDY
Cardero Resources Corp. (USA)
83.7M
15.4%
673
74 AMEX

Unusual Volume for 12/18/09
Ticker
CSKI
SBUX
HEP
HITK
ABVT
BMC
BCR
CECO
ROST
CHCO

Name
China Sky One Medical, Inc.
Starbucks Corporation
Holly Energy Partners, L.P.
Hi-Tech Pharmacal Co.
AboveNet, Inc.
BMC Software, Inc.
C.R. Bard, Inc.
Career Education Corp.
Ross Stores, Inc.
City Holding Company

Market % Price Volume Avg. Vol
Cap
Change (000s)
(000s) Exchange
335.7M
9.3%
587
175 NGM
17.528B
6.4% 29,972
10,676 NasdaqNM
730.8M
1.8%
230
83 NYSE
313.2M
3.2%
984
423 NasdaqNM
1.594B
6.2%
382
165 NYSE
6.890B
-1.5%
9,600
1,983 NasdaqNM
7.577B
-6.7%
6,449
957 NYSE
1.930B
-2.5% 10,883
1,494 NasdaqNM
5.314B
-3.3% 28,057
2,298 NasdaqNM
500.7M
-4.8%
1,466
131 NasdaqNM

Market Statistics for 12/18/09
Exchange
NYSE
Nasdaq
Amex

Advancing
2,182 (56%)
1,646 (58%)
411 (54%)

Declining
1,587 (41%)
1,105 (39%)
310 (41%)

Unchanged
139 (4%)
111 (4%)
43 (6%)

Total
3,908
2,862
764

New 52- New 52Wk High Wk Low
225
36
108
44
20
9

Volume
(millions)
4,053
3,210
1,001

Yr. Ago
200D - EMA
Volume
12D - EMA % Diff. from 26D - EMA % Diff. from
Yr. Ago
% Diff. from 1
(000s)
Yr. Ago (000s) 1 Yr. Close Yr. Ago (000s) 1 Yr. Close
(000s)
Yr. Close
274,076
286,471
-4.33%
304,508
-9.99%
287,143
-4.55%
43,519
43,769
-0.57%
46,217
-5.84%
42,204
3.12%
784,481
783,267
0.16%
822,104
-4.58%
907,230
-13.53%

Top Common Stock Losers for 12/18/09
Market
%
Volume Avg. Vol
Ticker
Name
Cap
Change
(000s)
(000s) Exchange
MPX
Marine Products Corp.
$143.2M -20.3%
61
23 NYSE
TSPT
Transcept Pharmaceuticals, Inc
81.4M -18.6%
138
115 NGM
ZLC
Zale Corporation
66.6M -17.8%
6,030
848 NYSE
PSDV
pSivida Corp.
62.2M -16.7%
235
105 NGM
CTCM CTC Media, Inc.
1.914B -16.3%
2,695
505 NasdaqNM
PALM
Palm, Inc.
1.447B -13.2%
45,880
12,207 NasdaqNM
KMGB KMG Chemicals, Inc.
154.3M -12.9%
364
111 NGM
LDK
LDK Solar Co., Ltd.
775.7M -12.6%
27,907
4,496 NYSE
CVCO Cavco Industries, Inc.
211.2M -12.0%
320
22 NasdaqNM
JOEZ
Joe's Jeans Inc.
66.5M -11.3%
443
405 NCM
WHI
W Holding Company, Inc.
60.1M -11.2%
93
21 NYSE
PARD
Poniard Pharmaceuticals, Inc.
61.2M -11.2%
4,300
3,072 NGM
KID
Russ Berrie & Company
78.2M -10.3%
192
51 NYSE
TRE
Tanzanian Royalty Exploration
270.3M
-9.4%
1,253
457 AMEX
LSE
CapLease, Inc.
225.2M
-9.2%
797
260 NYSE
Most Active Common Stock for 12/18/09
Market
%
Volume Avg. Vol
Ticker
Name
Cap
Change
(000s)
(000s)
C
Citigroup Inc.
$77.737B
6.3% 2,147,484 522,423
BAC
Bank of America Corporation
130.0B
1.1%
202,872 208,973
WFC
Wells Fargo & Company
125.5B
2.7%
145,757
50,740
BMY
Bristol Myers Squibb Co.
51.070B
0.0%
123,619
21,024
INTC
Intel Corporation
108.4B
2.9%
98,983
63,350
MSFT Microsoft Corporation
269.6B
2.6%
94,118
56,763
ORCL Oracle Corporation
122.0B
6.4%
88,246
31,814
F
Ford Motor Company
32.013B
3.1%
88,033
82,173
V
Visa Inc.
69.219B
2.2%
84,388
7,195
GE
General Electric Company
166.0B
-1.3%
79,202
86,508
MOT
Motorola, Inc.
19.712B
5.2%
73,482
35,880
CSCO Cisco Systems, Inc.
134.2B
0.7%
67,228
43,565
XOM
Exxon Mobil Corporation
323.8B
0.0%
62,989
23,516
PFE
Pfizer Inc.
147.7B
0.4%
62,256
55,994
SAI
SAIC, Inc.
7.465B
-2.4%
55,153
3,500

DAILY MARKET SHEET
© 2009 Chain Bridge Investing

Exchange
NYSE
NYSE
NYSE
NYSE
NasdaqNM
NasdaqNM
NasdaqNM
NYSE
NYSE
NYSE
NYSE
NasdaqNM
NYSE
NYSE
NYSE

DAILY
MARKET
SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING
PAGE 2

DECEMBER 18,2009

High Volume Options for 12/18/09
Ticker
FXI
SPY
XLF
RIMM
UUP
QQQQ
BAC
AAPL
IWM
POT
ORCL
XLU
GLD
MSFT
V

Name
Ishares Tr Ftse I
S&P Dep Receipts
Financial Sel Spd
Research In Motio
Ps Db Usd Idx Bl
Powershares Excha
Bk Of America Cp
Apple Inc.
Ishare Rus 2000 I
Potash Cp Saskatc
Oracle Corporatio
Utilities Sel Spd
Spdr Gold Shares
Microsoft Corpora
Visa Inc.

Date
10-Jan
9-Dec
10-Jan
9-Dec
9-Dec
9-Dec
9-Dec
9-Dec
9-Dec
9-Dec
9-Dec
10-Jan
9-Dec
9-Dec
9-Dec

Option
25 Call
110 Put
15 Call
70 Call
23 Call
44 Call
15 Call
195 Call
61 Put
110 Call
24 Call
31 Call
109 Call
30 Call
90 Call

Unusally High Volume Options for 12/18/09

Close Change
Price
Price
16.45
(0.35)
0.02
(0.62)
0.16
0.03
0.02
(0.54)
0.03
(0.05)
0.48
0.29
0.06
(0.04)
0.12
(0.15)
0.01
(0.42)
0.01
(2.23)
0.37
0.24
0.70
0.05
0.03
(0.21)
0.39
0.35
0.04
(0.16)

Volume
281,000
246,078
205,486
133,570
124,830
101,679
76,613
54,466
45,135
37,956
35,684
31,425
30,736
29,082
25,807

Ticker
FXI
XLB
APOL
UNH
TGT
RYL
GLD
RMBS
XLF
DVN
SYY
YHOO
IYR
ABX
BTU

Name
Ishares Tr Ftse I
Materials Ss Spdr
Apollo Group Inc
Unitedhealth Grou
Target Cp
Ryland Group Inc
Spdr Gold Shares
Rambus Inc.
Financial Sel Spd
Devon Energy Cp (
Sysco Cp
Yahoo! Inc.
Ishare Dj R Est I
Barrick Gold Cp
Peabody Energy Co

Top and Worst Industries for 12/18/09
Top Yahoo
Industries
InternetServProv
SpecialtyEateries
Northeast Banks
App Software
Auto Dealerships
Pacific Banks
Sport Good Stores
Midwest Banks
MarketingServices
Real Estate Dev
Savings & Loans
Computer Periph
Semicondctr-Broad
Sport Activities
Toy&Hobby Stores

%
Change
5.25%
4.65%
3.35%
3.26%
2.98%
2.81%
2.62%
2.53%
2.44%
2.33%
2.30%
2.30%
2.27%
2.25%
2.19%

Worst Yahoo
Industries
Manuf Housing
ElectronicsStores
General Entertain
Foreign Money Bks
LongDistCarriers
Agricultural Chem
Computer Systems
Textile Industria
Aero/Def-Major
Oil&Gas Pipelines
Grocery Stores
Recreational Gds
Regional Airlines
Indep Oil&Gas
Major Airlines

%
Change
-7.32%
-2.56%
-2.06%
-1.78%
-1.74%
-1.70%
-1.61%
-1.31%
-1.25%
-1.21%
-1.05%
-1.03%
-1.01%
-1.00%
-0.91%

DAILY MARKET SHEET
© 2009 Chain Bridge Investing

Date
10-Jan
10-Mar
10-Feb
10-Mar
11-Jan
10-Jan
10-Mar
10-Feb
10-Jun
9-Dec
10-Jan
10-Apr
10-Mar
10-Apr
10-Jan

Option
35 Call
34 Call
70 Call
28 Put
40 Put
20 Put
97 Call
21 Call
12 Put
75 Put
27.5 Put
13 Put
50 Call
30 Call
42 Put

Close Change
Price
Price
6.55
(0.40)
0.95
1.80
1.34
0.05
3.30
(0.20)
1.60
(0.10)
13.60
1.35
4.10
0.20
0.61
(0.02)
5.50
(0.90)
0.85
0.10
0.20
(0.03)
0.97
(0.04)
10.60
0.90
1.00
(0.20)

Volume
256,001
8,000
7,891
4,089
5,500
20,462
2,640
2,537
50,070
3,406
2,636
6,503
5,690
2,310
4,170

Sign up to vote on this title
UsefulNot useful