DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING

DECEMBER 15, 2009

Pricing Data on the Major Indices for 12/15/09

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 10,499.31 10,426.69 72.62 10,499.31 10,452.00 10,501.05 -49.05 -0.47% 99.38% 10,516.70 6,469.95 4,046.75 8,924.14 17.12%
S&P500 1,114.11 1,105.35 8.76 1,114.11 1,107.93 1,114.11 -6.18 -0.55% 99.00% 1,119.13 666.79 452.34 913.18 21.33%
NASDAQ 2,217.63 2,197.76 19.87 2,203.54 2,201.05 2,212.10 -11.05 -0.50% 99.25% 2,217.63 1,265.52 952.11 1,589.89 38.44%
Indicators on the Major Indices 12/15/09
% 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 10,407.30 0.43% 10,322.45 1.25% 9,497.78 10.05% 57.9 58.9 8,645.64 3.22% 8,668.86 2.94% 10,673.67 -16.39% 55.1 49.4
S&P500 1,103.65 0.39% 1,097.21 0.98% 1,017.86 8.85% 55.7 56.2 880.31 3.73% 886.22 3.04% 1,151.44 -20.69% 54.8 48.6
NASDAQ 2,188.91 0.55% 2,173.07 1.29% 1,987.36 10.75% 58.2 57.0 1,526.29 4.17% 1,541.54 3.14% 2,049.68 -22.43% 54.9 48.0

Volume on the Major Indices 12/15/09

% 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 187,560 199,559 -6.01% 204,191 -8.1% 246,013 -23.8% 337,186 297,719 13.26% 312,357 7.95% 284,950 18.33%
S&P500 N/A 30,216 N/A 33,395 N/A 42,360 N/A 48,119 44,483 8.18% 46,937 2.52% 42,997 11.91%
NASDAQ 1,905,783 760,278 150.67% 677,236 181.4% 692,942 175.0% 821,427 779,785 5.34% 827,044 -0.68% 901,498 -8.88%

Top Common Stock Gainers for 12/15/09 Top Common Stock Losers for 12/15/09
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
LIMS Starlims Technologies Limited $117.2M 46.2% 1,584 32 NGM TTHI Transition Therapeutics Inc. $102.4M -44.3% 2,811 68 NGM
ARRY Array BioPharma Inc. 137.1M 23.6% 10,971 468 NGM GY GenCorp Inc. 413.0M -16.5% 4,558 704 NYSE
BEAT Cardionet Inc 143.2M 16.3% 3,335 696 NGM SNSS Sunesis Pharmaceuticals, Inc. 60.2M -16.3% 16,147 3,092 NCM
DROOY DRDGOLD Ltd. (ADR) 239.0M 14.9% 425 254 NCM WOLF Great Wolf Resorts, Inc. 74.8M -13.4% 89 82 NGM
NEWS NewStar Financial, Inc. 156.3M 13.6% 275 114 NGM FDS FactSet Research Systems Inc. 3.162B -12.1% 2,022 466 NYSE
ALXA Alexza Pharmaceuticals, Inc. 131.6M 11.4% 315 101 NGM OXGN OXiGENE, Inc. 71.2M -11.6% 641 360 NGM
AXU Alexco Resource Corp. (USA) 157.6M 11.3% 340 218 AMEX AUTC AutoChina International Ltd 203.4M -11.1% 47 11 NCM
SNS Steak n Shake Company, The 377.7M 11.1% 836 214 NYSE CGR Claude Resources Inc. (USA) 119.3M -10.8% 736 487 AMEX
BZH Beazer Homes USA, Inc. 178.6M 10.9% 3,264 2,781 NYSE DEER Deer Consumer Products, Inc. ( 278.6M -10.1% 669 200 NGM
PAP #N/A 202.7M 9.9% 441 320 AMEX HPJ Hong Kong Highpower Technology 106.9M -9.9% 859 361 AMEX
XRA Exeter Resource Corp. 448.3M 9.4% 1,617 395 AMEX HOL China Holdings Acquisition Cor 128.0M -9.5% 74 86 AMEX
FVE Five Star Quality Care, Inc. 117.6M 9.2% 335 140 AMEX INFI Infinity Pharmaceuticals Inc. 146.7M -9.1% 29 29 NGM
FVE Five Star Quality Care, Inc. 117.6M 9.2% 335 140 AMEX IRE Bank of Ireland (ADR) 1.985B -8.8% 1,052 768 NYSE
NR Newpark Resources, Inc. 372.7M 9.1% 1,320 561 NYSE LCI Lannett Company, Inc. 141.0M -8.6% 41 36 AMEX
SPU SkyPeople Fruit Juice, Inc. 60.2M 8.5% 375 66 AMEX BBY Best Buy Co., Inc. 17.299B -8.5% 43,755 6,167 NYSE

Unusual Volume for 12/15/09 Most Active Common Stock for 12/15/09
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
FIRE Sourcefire, Inc. 640.6M 4.2% 818 366 NGM C Citigroup Inc. $81.396B -3.8% 934,231 460,957 NYSE
ECPG Encore Capital Group, Inc. 443.9M 3.8% 294 133 NasdaqNM WFC Wells Fargo & Company 120.2B 0.7% 254,576 48,022 NYSE
CSIQ Canadian Solar Inc. 916.7M 3.4% 2,730 1,561 NGM BAC Bank of America Corporation 131.4B -2.8% 190,193 207,851 NYSE
MD Mednax, Inc. 2.778B 2.3% 337 208 NYSE F Ford Motor Company 31.054B 3.4% 109,418 82,886 NYSE
AFAM Almost Family, Inc. 382.7M 4.3% 245 165 NasdaqNM GE General Electric Company 167.7B -1.3% 79,241 94,405 NYSE
GEF Greif, Inc. 2.451B -4.7% 632 219 NYSE XTO XTO Energy Inc. 27.659B -0.4% 65,734 9,313 NYSE
ORA Ormat Technologies, Inc. 1.793B -1.6% 790 232 NYSE XOM Exxon Mobil Corporation 328.4B -0.8% 54,426 21,906 NYSE
NVO Novo Nordisk A/S (ADR) 38.444B -1.7% 600 167 NYSE BMY Bristol Myers Squibb Co. 50.990B -0.9% 53,883 18,050 NYSE
FDS FactSet Research Systems Inc. 3.162B -12.1% 2,022 466 NYSE Q Qwest Communications Internati 7.355B 4.4% 52,600 26,029 NYSE
BBY Best Buy Co., Inc. 17.299B -8.5% 43,755 6,167 NYSE BBY Best Buy Co., Inc. 17.299B -8.5% 43,755 6,167 NYSE
JAVA Sun Microsystems, Inc. 7.027B 0.4% 54,581 15,715 NasdaqNM
CSCO Cisco Systems, Inc. 135.1B -1.5% 52,395 43,604 NasdaqNM
Market Statistics for 12/15/09
New 52- New 52- Volume
MSFT Microsoft Corporation 266.6B -0.3% 49,473 55,896 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) INTC Intel Corporation 109.3B -0.9% 43,146 62,035 NasdaqNM
DELL Dell Inc. 26.434B 2.5% 41,117 25,295 NasdaqNM
NYSE 1,445 (37%) 2,345 (60%) 117 (3%) 3,907 288 47 5,677
Nasdaq 1,033 (36%) 1,699 (60%) 115 (4%) 2,847 136 25 1,985
Amex 226 (30%) 485 (64%) 48 (6%) 759 43 10 762

DAILY MARKET SHEET

© 2009 Chain Bridge Investing

MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING

DECEMBER 15, 2009 PAGE 2

High Volume Options for 12/15/09 Unusual Volume Options for 12/15/09
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
BMY Bristol-Myers Squ 9-Dec 30 Put 4.33 0.28 118,325 UNH Unitedhealth Grou 10-Jun 30 Call 4.40 0.20 18,889
SPY S&P Dep Receipts 9-Dec 111 Call 0.91 (0.37) 78,150 YHOO Yahoo! Inc. 11-Jan 20 Call 0.84 (0.02) 15,181
BAC Bk Of America Cp 10-Jan 15 Put 0.57 0.16 66,607 TRA Terra Inds Inc 10-Jan 40 Put 1.70 0.45 11,903
CAT Caterpillar Inc 10-Jan 35 Put 0.05 (0.01) 56,087 SPY S&P Dep Receipts 9-Dec 120 Put 9.30 0.45 30,016
GE Gen Electric Co 9-Dec 16 Call 0.11 (0.10) 37,823 ZMH Zimmer Holdings I 10-Jan 65 Call 0.45 0.20 4,935
EEM Ishares Msci E.M. 10-Jan 41 Put 1.52 0.11 36,073 M Macy'S Inc 10-Jan 20 Call 0.20 (0.05) 34,916
M Macy'S Inc 10-Jan 20 Call 0.18 (0.03) 34,916 VOD Vodafone Group Pl 9-Dec 22.5 Call 0.70 (0.30) 4,006
WFC Wells Fargo & Co 10-Jan 21 Put 0.14 (0.07) 34,820 VALE Vale S.A. Ads 10-Jun 29 Put 3.65 0.05 5,259
QQQQ Powershares Excha 9-Dec 44 Call 0.50 (0.23) 34,664 BMY Bristol-Myers Squ 10-Jan 20 Call 5.85 (0.30) 2,662
XLF Financial Sel Spd 9-Dec 14 Put 0.09 0.03 32,009 EXC Exelon Corporatio 10-Apr 40 Put 0.40 0.05 4,000
UUP Ps Db Usd Idx Bl 10-Mar 23 Call 0.53 0.05 30,987 XLF Financial Sel Spd 10-Jun 12 Put 0.66 0.04 15,303
MS Morgan Stanley 10-Jan 31 Call 0.79 (0.21) 30,207 ACN Accenture Plc. 10-Jan 45 Call 0.25 (0.10) 3,291
XOM Exxon Mobil Cp 10-Jan 75 Call 0.26 (0.05) 29,662 MS Morgan Stanley 11-Jan 30 Put 5.40 0.10 6,000
AAPL Apple Inc. 9-Dec 200 Call 0.39 (0.76) 28,037 STI Suntrust Banks 10-Jan 21 Put 1.20 0.47 2,736
IWM Ishare Rus 2000 I 10-Jan 58 Put 0.92 (0.04) 24,270 CAT Caterpillar Inc 10-Feb 45 Put 0.50 (0.04) 7,240

Top and Worst Industries for 12/15/09

Top Yahoo % Worst Yahoo %
Industries Change Industries Change
Air Services 4.68% ElectronicsStores -6.37%
Home Health Care 3.31% Info&DeliveryServ -2.87%
HeavyConstruction 2.53% Midwest Banks -2.60%
Hospitals 2.32% Office Supplies -2.52%
Computers Whole 1.93% Resorts&Casinos -2.45%
GeneralContractrs 1.73% REIT-Hotel/Motel -2.37%
Electronics Whole 1.67% Surety&Title Ins -2.21%
Long-TermCareFac 1.66% Southeast Banks -2.07%
Health Care Plans 1.59% Foreign Reg'l Bks -2.06%
Med Practitioners 1.51% Major Airlines -2.05%
TechnicalServices 1.48% MarketingServices -2.02%
Health Info Serv 1.24% Gold -1.96%
SpecializedHealth 1.23% MidAtlantic Banks -1.93%
Pollution&Treatmt 1.17% Money Center Bks -1.91%
Oil&Gas Equip&Ser 1.07% Mortgage Invest -1.89%

DAILY MARKET SHEET

© 2009 Chain Bridge Investing