DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING

DECEMBER 10, 2009

Pricing Data on the Major Indices for 12/10/09

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 10,444.60 10,335.77 108.83 10,336.00 10,405.83 10,337.05 68.78 0.67% 98.95% 10,516.70 6,469.95 4,046.75 8,761.42 18.77%
S&P500 1,106.25 1,098.69 7.56 1,098.68 1,102.35 1,095.95 6.4 0.58% 98.50% 1,119.13 666.79 452.34 899.24 22.59%
NASDAQ 2,202.84 2,187.08 15.76 2,194.90 2,190.86 2,183.73 7.13 0.33% 98.94% 2,214.39 1,265.52 948.87 1,565.48 39.95%
Indicators on the Major Indices 12/10/09
% 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 10,367.17 0.37% 10,278.29 1.24% 9,459.28 10.01% 56.6 58.4 8,600.72 1.87% 8,664.56 1.12% 10,755.35 -18.54% 52.1 47.9
S&P500 1,100.33 0.18% 1,093.81 0.78% 1,014.26 8.69% 53.8 55.4 874.76 2.80% 886.72 1.41% 1,162.36 -22.64% 52.6 47.3
NASDAQ 2,175.52 0.71% 2,161.17 1.37% 1,976.58 10.84% 57.0 56.3 1,512.00 3.54% 1,542.52 1.49% 2,070.60 -24.39% 53.0 46.5

Volume on the Major Indices 12/10/09

% 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 195,906 220,634 -11.21% 213,813 -8.4% 248,805 -21.3% 232,827 310,125 -24.92% 322,862 -27.89% 285,058 -18.32%
S&P500 N/A 30,863 N/A 33,813 N/A 42,684 N/A 39,917 47,406 -15.80% 48,996 -18.53% 43,074 -7.33%
NASDAQ 1,865,519 782,516 138.40% 697,251 167.6% 700,393 166.4% 703,113 830,760 -15.37% 864,248 -18.64% 908,807 -22.63%

Top Common Stock Gainers for 12/10/09 Top Common Stock Losers for 12/10/09
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
CAEI China Architectural Engineerin $70.8M 23.1% 2,347 436 NasdaqNM TIGR TigerLogic Corp. $101.6M -15.7% 47 35 NCM
OXM Oxford Industries, Inc. 399.1M 14.7% 584 166 NYSE SIGA SIGA Technologies, Inc. 280.5M -15.5% 2,858 383 NGM
ONTY Oncothyreon Inc. 142.7M 14.2% 1,677 423 NGM LIWA Lihua International, Inc. 250.1M -15.0% 1,734 398 NCM
NLP NTS Realty Holdings LP 62.6M 13.6% 46 4 AMEX PNNW Pennichuck Corporation 87.4M -12.1% 171 14 NGM
LEE Lee Enterprises, Incorporated 160.8M 12.2% 963 595 NYSE CIEN Ciena Corporation 1.073B -11.4% 29,765 6,476 NasdaqNM
BGP Borders Group, Inc. 85.3M 10.9% 5,985 817 NYSE ACUR Acura Pharmaceuticals, Inc. 218.3M -11.3% 38 24 NCM
PSDV pSivida Corp. 65.9M 10.8% 58 115 NGM HHGP Hudson Highland Group, Inc. 107.8M -10.1% 208 60 NGM
PSDV pSivida Corp. 65.9M 10.8% 58 115 NGM QMM Quaterra Resources Inc. 118.4M -9.6% 293 169 AMEX
HWD Harry Winston Diamond Corporat 758.2M 10.7% 219 318 NYSE SOL ReneSola Ltd. (ADR) 573.6M -9.4% 3,379 1,972 NYSE
GIL Gildan Activewear Inc. (USA) 2.684B 10.7% 3,220 598 NYSE ADY American Dairy, Inc. 439.6M -9.2% 771 319 NYSE
CMED China Medical Technologies, In 467.4M 10.3% 1,543 691 NasdaqNM CVM CEL-SCI Corporation 167.5M -8.9% 1,989 11,092 AMEX
ERH ERHC Energy Inc. 131.9M 9.9% 386 36 AMEX BHB Bar Harbor Bankshares 85.8M -8.7% 15 4 AMEX
XING Qiao Xing Universal Telephone, 74.9M 9.0% 1,018 281 NasdaqNM CBM Cambrex Corporation 151.4M -7.8% 169 132 NYSE
UACL Universal Truckload Services, 280.9M 9.0% 103 19 NasdaqNM AVD American Vanguard Corp. 196.6M -7.5% 78 96 NYSE
PLL Pall Corporation 3.984B 8.6% 3,069 954 NYSE NYM NYMAGIC, INC. 146.6M -7.3% 28 21 NYSE

Unusual Volume for 12/10/09 Most Active Common Stock for 12/10/09
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
SFLY Shutterfly, Inc. 439.5M 3.4% 767 243 NasdaqNM C Citigroup Inc. $88.483B 0.3% 398,241 467,001 NYSE
KIRK Kirkland's, Inc. 330.7M 6.3% 939 284 NGM BAC Bank of America Corporation 131.6B -1.2% 254,946 207,295 NYSE
AMSC American Superconductor Corpor 1.731B 2.5% 2,419 1,135 NasdaqNM S Sprint Nextel Corporation 11.595B -2.4% 77,283 65,302 NYSE
SBUX Starbucks Corporation 16.514B 4.7% 21,145 10,586 NasdaqNM F Ford Motor Company 29.929B 2.1% 63,644 81,445 NYSE
EW Edwards Lifesciences Corp 4.857B 3.4% 742 370 NYSE WFC Wells Fargo & Company 118.6B -2.5% 62,139 44,328 NYSE
LLY Eli Lilly & Co. 40.239B -4.2% 21,928 7,025 NYSE GE General Electric Company 166.2B -0.3% 55,782 97,188 NYSE
PSYS Psychiatric Solutions, Inc. 1.155B -5.5% 4,080 1,139 NasdaqNM COMS 3Com Corporation 2.926B 1.6% 52,390 13,831 NasdaqNM
LULU Lululemon Athletica inc. 1.878B -3.4% 2,583 651 NasdaqNM MSFT Microsoft Corporation 265.2B 0.5% 45,941 56,135 NasdaqNM
GEF Greif, Inc. 2.571B -4.5% 975 211 NYSE INTC Intel Corporation 111.3B 0.7% 43,214 62,701 NasdaqNM
FSYS Fuel Systems Solutions, Inc. 800.3M -9.9% 3,335 557 NasdaqNM BMY Bristol Myers Squibb Co. 50.594B 1.7% 43,118 16,166 NYSE
JPM JPMorgan Chase & Co. 162.6B 0.2% 36,383 36,166 NYSE
PFE Pfizer Inc. 147.8B 0.4% 36,293 55,627 NYSE
Market Statistics for 12/10/09
New 52- New 52- Volume
ORCL Oracle Corporation 113.2B 2.9% 34,877 32,362 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) CSCO Cisco Systems, Inc. 137.7B 0.3% 33,705 44,760 NasdaqNM
CMCSA Comcast Corporation 50.185B 0.2% 33,258 28,301 NasdaqNM
NYSE 2,287 (59%) 1,473 (38%) 131 (3%) 3,891 237 33 4,692
Nasdaq 1,040 (37%) 1,655 (59%) 126 (4%) 2,821 92 23 1,974
Amex 391 (52%) 317 (42%) 44 (6%) 752 18 7 713

DAILY MARKET SHEET

© 2009 Chain Bridge Investing

MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING

DECEMBER 10, 2009 PAGE 2

High Volume Options for 12/10/09 Unusual Volume Options for 12/10/09
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
MRK Merck Co Inc 10-Jan 30 Call 7.55 0.38 486,976 MRK Merck Co Inc 9-Dec 34 Call 3.60 0.40 449,080
BMY Bristol-Myers Squ 9-Dec 30 Put 4.58 (0.43) 149,191 XLP Consumer Stap Spd 10-Jan 27 Call 0.35 0.05 106,820
XLP Consumer Stap Spd 10-Jan 27 Call 0.30 0.03 106,820 SPY S&P Dep Receipts 10-Dec 55 Put 0.63 (0.02) 48,577
SPY S&P Dep Receipts 9-Dec 110 Put 1.10 (0.48) 83,360 XLK Technology Spdr 10-Jan 23 Call 0.25 0.05 76,561
XLK Technology Spdr 10-Jan 23 Call 0.23 0.05 76,561 BCE B C E Inc 9-Dec 25 Call 2.05 - 15,924
QQQQ Powershares Excha 9-Dec 44 Put 0.41 (0.12) 68,762 LLY Lilly Eli Co 10-Apr 32.5 Put 1.25 0.40 5,394
BAC Bk Of America Cp 9-Dec 16 Call 0.10 (0.05) 64,827 TCK Teck Resources Cl 10-Jan 40 Call 0.65 0.10 26,202
EEM Ishares Msci E.M. 10-Jun 38 Put 2.89 (0.11) 50,777 XLF Financial Sel Spd 10-Jun 16 Call 0.68 (0.02) 30,000
AAPL Apple Inc. 9-Dec 200 Call 1.91 (1.00) 38,036 EFA Ishares Msci Eafe 10-Mar 60 Call 0.97 0.01 3,328
AMAT Applied Materials 10-Jan 14 Call 0.33 (0.05) 37,581 SKX Skechers Usa Inc 10-Jan 25 Call 2.20 0.65 3,613
IWM Ishare Rus 2000 I 9-Dec 60 Put 1.03 (0.01) 35,142 ALOG Analogic Corporat 10-Jan 40 Call 0.45 (0.75) 5,000
XLF Financial Sel Spd 9-Dec 14 Put 0.15 (0.03) 34,801 CHK Chesapeake Energy 11-Jan 12.5 Put 0.84 (0.10) 11,052
UUP Ps Db Usd Idx Bl 10-Jan 23 Call 0.18 - 31,558 XLU Utilities Sel Spd 9-Dec 28 Call 3.35 0.42 5,859
WFT Weatherford Intl 10-Jan 15 Put 0.45 (0.08) 27,600 WLP Wellpoint Inc. 10-Jun 60 Call 5.10 1.00 8,397
TCK Teck Resources Cl 10-Jan 40 Call 0.60 0.10 26,202 ANR Alpha Natural Res 10-Jan 45 Call 0.70 0.20 7,820

Top and Worst Industries for 12/10/09

Top Yahoo % Worst Yahoo %
Industries Change Industries Change
Health Care Plans 4.88% InternetServProv -2.61%
SpecialtyEateries 3.49% Office Supplies -2.53%
Pub-Newspapers 3.23% Med Practitioners -2.04%
Sport Good Stores 2.85% Tech&Sys Soft -1.90%
Foreign Utilities 2.65% Resorts&Casinos -1.88%
AdvertisingAgency 2.32% Data Storage Dev -1.56%
MedicalEquipWhole 2.31% Tobacco Products -1.31%
Aluminum 2.30% Paper Products -1.23%
Hospitals 2.25% Invstmt Brok-Nat' -1.18%
Cement 2.20% LumberWoodProd -1.17%
Oil&Gas Equip&Ser 2.14% Rec Vehicles -1.12%
Photo Equip&Supp 2.13% Real Estate Dev -1.05%
Personal Services 1.92% Invstmt Brok-Reg' -0.97%
Div Comm Services 1.90% GamingActivities -0.93%
Foreign Reg'l Bks 1.87% Semicndtr-Special -0.84%

DAILY MARKET SHEET

© 2009 Chain Bridge Investing