DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING

NOVEMBER 20, 2009

Pricing Data on the Major Indices for 12/18/09

Daily % Day % of 52-Wk 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 Range Ago % Yr. Change
DJIA 10,372.35 10,263.90 108.45 10,309.39 10,328.89 10,308.30 20.59 0.20% 98.21% 10,516.70 6,469.95 4,046.75 8,604.99 20.03%
S&P500 1,103.74 1,093.88 9.86 1,097.86 1,102.47 1,096.08 6.39 0.58% 98.51% 1,119.13 666.79 452.34 885.28 24.53%
NASDAQ 2,213.18 2,190.69 22.49 2,197.57 2,211.69 2,180.05 31.64 1.45% 99.61% 2,220.46 1,265.52 954.94 1,552.37 42.47%
Indicators on the Major Indices 12/18/09
% 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 10,377.28 -0.47% 10,329.45 -0.01% 9,538.49 8.29% 48.7 54.8 8,662.65 -0.67% 8,674.80 -0.80% 10,725.72 -19.77% 49.0 47.1
S&P500 1,102.99 -0.05% 1,098.59 0.35% 1,021.72 7.90% 51.8 54.4 884.21 0.12% 887.40 -0.24% 1,153.05 -23.22% 50.1 46.8
NASDAQ 2,194.95 0.76% 2,179.36 1.48% 1,993.73 10.93% 58.7 57.3 1,537.20 0.99% 1,544.93 0.48% 2,040.01 -23.90% 51.3 46.7
Volume on the Major Indices 12/18/09
% 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 480,075 279,970 71.47% 243,452 97.2% 250,043 92.0% 274,076 286,471 -4.33% 304,508 -9.99% 287,143 -4.55%
S&P500 N/A 39,581 N/A 38,606 N/A 42,830 N/A 43,519 43,769 -0.57% 46,217 -5.84% 42,204 3.12%
NASDAQ 1,266,395 559,728 126.25% 579,726 118.4% 677,849 86.8% 784,481 783,267 0.16% 822,104 -4.58% 907,230 -13.53%
Top Common Stock Gainers for 12/18/09 Top Common Stock Losers for 12/18/09
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
IHR Interstate Hotels & Resorts, I $71.1M 74.0% 5,360 161 NYSE MPX Marine Products Corp. $143.2M -20.3% 61 23 NYSE
SENO SenoRx, Inc. 117.8M 33.8% 544 42 NGM TSPT Transcept Pharmaceuticals, Inc 81.4M -18.6% 138 115 NGM
ASYS Amtech Systems, Inc. 92.1M 25.2% 420 49 NGM ZLC Zale Corporation 66.6M -17.8% 6,030 848 NYSE
SMOD SMART Modular Technologies (WW 372.8M 24.4% 5,055 602 NasdaqNM PSDV pSivida Corp. 62.2M -16.7% 235 105 NGM
AIRV Airvana, Inc. 475.0M 21.6% 12,487 354 NGM CTCM CTC Media, Inc. 1.914B -16.3% 2,695 505 NasdaqNM
XRA Exeter Resource Corp. 536.7M 21.4% 2,108 427 AMEX PALM Palm, Inc. 1.447B -13.2% 45,880 12,207 NasdaqNM
MTEX Mannatech, Inc. 103.0M 19.7% 502 53 NasdaqNM KMGB KMG Chemicals, Inc. 154.3M -12.9% 364 111 NGM
BLDR Builders FirstSource, Inc. 169.0M 19.1% 1,119 132 NasdaqNM LDK LDK Solar Co., Ltd. 775.7M -12.6% 27,907 4,496 NYSE
CRED CREDO Petroleum Corporation 108.3M 18.7% 81 15 NGM CVCO Cavco Industries, Inc. 211.2M -12.0% 320 22 NasdaqNM
NLS Nautilus, Inc. 67.0M 17.8% 319 118 NYSE JOEZ Joe's Jeans Inc. 66.5M -11.3% 443 405 NCM
CBR CIBER, Inc. 258.0M 17.8% 1,365 315 NYSE WHI W Holding Company, Inc. 60.1M -11.2% 93 21 NYSE
ZQK Quiksilver, Inc. 254.6M 17.2% 3,799 1,188 NYSE PARD Poniard Pharmaceuticals, Inc. 61.2M -11.2% 4,300 3,072 NGM
SHLO Shiloh Industries, Inc. 85.9M 16.7% 13 3 NGM
KID Russ Berrie & Company 78.2M -10.3% 192 51 NYSE
TRR TRC Companies, Inc. 66.4M 16.0% 18 11 NYSE
TRE Tanzanian Royalty Exploration 270.3M -9.4% 1,253 457 AMEX
CDY Cardero Resources Corp. (USA) 83.7M 15.4% 673 74 AMEX
LSE CapLease, Inc. 225.2M -9.2% 797 260 NYSE
Unusual Volume for 12/18/09 Most Active Common Stock for 12/18/09
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
C Citigroup Inc. $77.737B 6.3% 2,147,484 522,423 NYSE
CSKI China Sky One Medical, Inc. 335.7M 9.3% 587 175 NGM
BAC Bank of America Corporation 130.0B 1.1% 202,872 208,973 NYSE
SBUX Starbucks Corporation 17.528B 6.4% 29,972 10,676 NasdaqNM
WFC Wells Fargo & Company 125.5B 2.7% 145,757 50,740 NYSE
HEP Holly Energy Partners, L.P. 730.8M 1.8% 230 83 NYSE
BMY Bristol Myers Squibb Co. 51.070B 0.0% 123,619 21,024 NYSE
HITK Hi-Tech Pharmacal Co. 313.2M 3.2% 984 423 NasdaqNM
INTC Intel Corporation 108.4B 2.9% 98,983 63,350 NasdaqNM
ABVT AboveNet, Inc. 1.594B 6.2% 382 165 NYSE
MSFT Microsoft Corporation 269.6B 2.6% 94,118 56,763 NasdaqNM
BMC BMC Software, Inc. 6.890B -1.5% 9,600 1,983 NasdaqNM
ORCL Oracle Corporation 122.0B 6.4% 88,246 31,814 NasdaqNM
BCR C.R. Bard, Inc. 7.577B -6.7% 6,449 957 NYSE
F Ford Motor Company 32.013B 3.1% 88,033 82,173 NYSE
CECO Career Education Corp. 1.930B -2.5% 10,883 1,494 NasdaqNM V Visa Inc. 69.219B 2.2% 84,388 7,195 NYSE
ROST Ross Stores, Inc. 5.314B -3.3% 28,057 2,298 NasdaqNM GE General Electric Company 166.0B -1.3% 79,202 86,508 NYSE
CHCO City Holding Company 500.7M -4.8% 1,466 131 NasdaqNM MOT Motorola, Inc. 19.712B 5.2% 73,482 35,880 NYSE
Market Statistics for 12/18/09 CSCO Cisco Systems, Inc. 134.2B 0.7% 67,228 43,565 NasdaqNM
New 52- New 52- Volume XOM Exxon Mobil Corporation 323.8B 0.0% 62,989 23,516 NYSE
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) PFE Pfizer Inc. 147.7B 0.4% 62,256 55,994 NYSE
NYSE 2,182 (56%) 1,587 (41%) 139 (4%) 3,908 225 36 4,053 SAI SAIC, Inc. 7.465B -2.4% 55,153 3,500 NYSE
Nasdaq 1,646 (58%) 1,105 (39%) 111 (4%) 2,862 108 44 3,210
Amex 411 (54%) 310 (41%) 43 (6%) 764 20 9 1,001

DAILY MARKET SHEET

© 2009 Chain Bridge Investing

MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING

DECEMBER 18,2009 PAGE 2

High Volume Options for 12/18/09 Unusally High Volume Options for 12/18/09
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
FXI Ishares Tr Ftse I 10-Jan 25 Call 16.45 (0.35) 281,000 FXI Ishares Tr Ftse I 10-Jan 35 Call 6.55 (0.40) 256,001
SPY S&P Dep Receipts 9-Dec 110 Put 0.02 (0.62) 246,078 XLB Materials Ss Spdr 10-Mar 34 Call 0.95 - 8,000
XLF Financial Sel Spd 10-Jan 15 Call 0.16 0.03 205,486 APOL Apollo Group Inc 10-Feb 70 Call 1.80 - 7,891
RIMM Research In Motio 9-Dec 70 Call 0.02 (0.54) 133,570 UNH Unitedhealth Grou 10-Mar 28 Put 1.34 0.05 4,089
UUP Ps Db Usd Idx Bl 9-Dec 23 Call 0.03 (0.05) 124,830 TGT Target Cp 11-Jan 40 Put 3.30 (0.20) 5,500
QQQQ Powershares Excha 9-Dec 44 Call 0.48 0.29 101,679 RYL Ryland Group Inc 10-Jan 20 Put 1.60 (0.10) 20,462
BAC Bk Of America Cp 9-Dec 15 Call 0.06 (0.04) 76,613 GLD Spdr Gold Shares 10-Mar 97 Call 13.60 1.35 2,640
AAPL Apple Inc. 9-Dec 195 Call 0.12 (0.15) 54,466 RMBS Rambus Inc. 10-Feb 21 Call 4.10 0.20 2,537
IWM Ishare Rus 2000 I 9-Dec 61 Put 0.01 (0.42) 45,135 XLF Financial Sel Spd 10-Jun 12 Put 0.61 (0.02) 50,070
POT Potash Cp Saskatc 9-Dec 110 Call 0.01 (2.23) 37,956 DVN Devon Energy Cp ( 9-Dec 75 Put 5.50 (0.90) 3,406
ORCL Oracle Corporatio 9-Dec 24 Call 0.37 0.24 35,684 SYY Sysco Cp 10-Jan 27.5 Put 0.85 0.10 2,636
XLU Utilities Sel Spd 10-Jan 31 Call 0.70 0.05 31,425 YHOO Yahoo! Inc. 10-Apr 13 Put 0.20 (0.03) 6,503
GLD Spdr Gold Shares 9-Dec 109 Call 0.03 (0.21) 30,736 IYR Ishare Dj R Est I 10-Mar 50 Call 0.97 (0.04) 5,690
MSFT Microsoft Corpora 9-Dec 30 Call 0.39 0.35 29,082 ABX Barrick Gold Cp 10-Apr 30 Call 10.60 0.90 2,310
V Visa Inc. 9-Dec 90 Call 0.04 (0.16) 25,807 BTU Peabody Energy Co 10-Jan 42 Put 1.00 (0.20) 4,170

Top and Worst Industries for 12/18/09

Top Yahoo % Worst Yahoo %
Industries Change Industries Change
InternetServProv 5.25% Manuf Housing -7.32%
SpecialtyEateries 4.65% ElectronicsStores -2.56%
Northeast Banks 3.35% General Entertain -2.06%
App Software 3.26% Foreign Money Bks -1.78%
Auto Dealerships 2.98% LongDistCarriers -1.74%
Pacific Banks 2.81% Agricultural Chem -1.70%
Sport Good Stores 2.62% Computer Systems -1.61%
Midwest Banks 2.53% Textile Industria -1.31%
MarketingServices 2.44% Aero/Def-Major -1.25%
Real Estate Dev 2.33% Oil&Gas Pipelines -1.21%
Savings & Loans 2.30% Grocery Stores -1.05%
Computer Periph 2.30% Recreational Gds -1.03%
Semicondctr-Broad 2.27% Regional Airlines -1.01%
Sport Activities 2.25% Indep Oil&Gas -1.00%
Toy&Hobby Stores 2.19% Major Airlines -0.91%

DAILY MARKET SHEET

© 2009 Chain Bridge Investing