DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING

JANUARY 5, 2010

Pricing Data on the Major Indices for 1/5/10

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 10,584.56 10,522.52 62.04 10,584.56 10,572.02 10,584.00 -11.98 -0.11% 99.29% 10,647.10 6,440.08 4,207.02 8,952.89 18.08%
S&P500 1,136.63 1,129.66 6.97 1,132.66 1,136.52 1,132.99 3.53 0.31% 99.99% 1,136.63 666.79 469.84 927.45 22.54%
NASDAQ 2,313.73 2,295.62 18.11 2,307.27 2,308.71 2,308.42 0.29 0.01% 99.78% 2,313.73 1,265.52 1,048.21 1,628.03 41.81%
Indicators on the Major Indices 1/5/10
% 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 10,499.07 0.69% 10,430.14 1.36% 9,617.15 9.93% 60.1 59.3 8,713.67 2.75% 8,677.32 3.18% 10,445.65 -14.29% 58.1 50.7
S&P500 1,122.23 1.27% 1,112.88 2.12% 1,030.28 10.31% 64.8 60.4 895.53 3.56% 890.33 4.17% 1,121.88 -17.33% 59.7 50.8
NASDAQ 2,270.07 1.70% 2,234.41 3.33% 2,019.07 14.34% 70.2 64.2 1,565.89 3.97% 1,555.09 4.69% 1,994.22 -18.36% 60.3 50.8

Volume on the Major Indices 1/5/10

% 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 188,542 157,268 19.89% 174,551 8.0% 236,139 -20.2% 233,757 215,200 8.62% 249,229 -6.21% 277,021 -15.62%
S&P500 N/A 23,674 N/A 29,790 N/A 41,147 N/A 36,032 30,243 19.14% 35,842 0.53% 41,457 -13.09%
NASDAQ N/A 379,268 N/A 467,096 N/A 651,469 N/A 632,991 566,531 11.73% 661,435 -4.30% 864,717 -26.80%

Top Common Stock Gainers for 1/5/10 Top Common Stock Losers for 1/5/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
OTIV On Track Innovations Ltd.(USA) $61.1M 89.3% 6,908 181 NGM CIIC China Infrastructure Investmen $178.4M -32.2% 1,773 117 NCM
CADC China Advanced Con. Materials 93.4M 25.7% 441 38 NGM ATX A.T. Cross Company 61.3M -14.6% 102 11 NGM
SCON Superconductor Technologies, I 66.2M 18.1% 548 39 NCM WWAY Westway Group, Inc. 105.5M -12.5% 0 6 NCM
EXFO EXFO Electro-Optical Engineeri 270.2M 16.7% 209 20 NasdaqNM MNKD MannKind Corporation 893.4M -11.9% 8,627 2,150 NGM
DNN Denison Mines Corp. 509.6M 16.3% 1,854 1,045 AMEX CELL Brightpoint, Inc. 542.8M -11.3% 7,422 761 NasdaqNM
BIOF BioFuel Energy Corp. 89.8M 16.1% 420 308 NGM SPTN Spartan Stores, Inc. 290.7M -10.1% 682 164 NasdaqNM
MPEL Melco Crown Entertainment Ltd 2.100B 15.4% 23,899 8,093 NasdaqNM FCF First Commonwealth Financial 367.5M -8.3% 1,027 508 NYSE
CHOP #N/A 229.9M 15.1% 1,125 133 NGM FBP First BanCorp. 196.2M -7.8% 2,164 1,303 NYSE
CAAS China Automotive Systems, Inc. 642.2M 14.2% 3,662 733 NCM KBX Kimber Resources, Inc. 80.1M -7.2% 106 196 AMEX
ANW Aegean Marine Petroleum Networ 1.369B 13.8% 1,412 286 NYSE PRO PROS Holdings, Inc. 248.0M -6.9% 126 67 NYSE
CAL Continental Airlines, Inc. 2.855B 13.7% 16,922 7,320 NYSE PBM Pacific Biometrics, Inc. 73.4M -6.7% 1 3 AMEX
TA TravelCenters of America LLC 86.7M 13.0% 424 359 AMEX TUC Mac-Gray Corporation 131.8M -6.6% 12 22 NYSE
MNI McClatchy Company, The 375.0M 13.0% 2,242 1,642 NYSE FBN Furniture Brands International 247.8M -6.4% 589 287 NYSE
YGE Yingli Green Energy Hold. Co. 2.745B 12.6% 9,321 4,309 NYSE YMI YM BioSciences Inc. (USA) 73.2M -6.4% 137 223 AMEX
ACMR A.C. Moore Arts & Crafts 86.8M 12.5% 121 91 NasdaqNM ALN American Lorain Corporation 84.7M -6.0% 157 116 AMEX

Unusual Volume for 1/5/10 Most Active Common Stock for 1/5/10
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
CAAS China Automotive Systems, Inc. 642.2M 14.2% 3,662 733 NCM C Citigroup Inc. $80.710B 3.8% 668,617 480,540 NYSE
HRBN Harbin Electric, Inc. 739.3M 9.4% 1,618 405 NasdaqNM F Ford Motor Company 36.246B 6.6% 215,620 81,044 NYSE
BAC Bank of America Corporation 140.1B 3.3% 209,521 199,912 NYSE
CAGC China Agritech Inc. 292.5M 5.8% 911 318 NGM
S Sprint Nextel Corporation 11.882B 5.9% 95,569 57,788 NYSE
RINO RINO International Corporation 798.0M 11.5% 2,839 1,320 NasdaqNM
MOT Motorola, Inc. 18.164B -1.4% 76,264 36,184 NYSE
WRC Warnaco Group, Inc., The 2.042B 5.2% 1,297 594 NYSE
LVS Las Vegas Sands Corp. 12.064B 9.9% 66,117 29,873 NYSE
ASEI American Science & Engineering 687.3M -3.2% 334 109 NasdaqNM
GE General Electric Company 165.4B 0.5% 64,551 76,394 NYSE
GTIV Gentiva Health Services, Inc. 766.7M -4.9% 722 235 NasdaqNM
WFC Wells Fargo & Company 131.5B 2.8% 55,419 49,340 NYSE
WSO Watsco, Incorporated 1.547B -2.7% 664 217 NYSE
INTC Intel Corporation 115.2B -0.1% 52,361 60,905 NasdaqNM
LPHI Life Partners Holdings, Inc. 291.7M -5.9% 391 103 NasdaqNM
AA Alcoa Inc. 15.717B -3.1% 49,928 31,268 NYSE
ACE ACE Limited 16.202B -2.3% 9,280 1,979 NYSE
MSFT Microsoft Corporation 274.9B 0.0% 49,759 53,489 NasdaqNM
MGM MGM MIRAGE 4.633B 7.9% 49,268 25,668 NYSE
Market Statistics for 1/5/10 CSCO Cisco Systems, Inc. 141.4B -0.5% 45,128 39,899 NasdaqNM
New 52- New 52- Volume DRYS DryShips Inc. 1.635B 4.7% 29,678 20,468 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) ORCL Oracle Corporation 124.4B -0.1% 28,670 28,942 NasdaqNM
NYSE 2,364 (60%) 1,460 (37%) 118 (3%) 3,942 538 66 5,690
Na sdaq 1,211 (43%) 1,516 (53%) 119 (4%) 2,846 216 10 2,398
Amex 440 (58%) 283 (37%) 36 (5%) 759 101 7 837

DAILY MARKET SHEET

© 2010 Chain Bridge Investing

MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING

JANUARY 5, 2010 PAGE 2

High Volume Options for 1/5/10 Unusual Volume Options for 1/5/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
T At&T Inc. 10-Jan 25 Call 3.43 (0.18) 1,353,781 VZ Verizon Commun 10-Jan 28 Call 5.40 0.05 101,020
VZ Verizon Commun 10-Jan 30 Call 3.35 0.10 1,011,200 T At&T Inc. 10-Jan 25 Call 3.45 (0.20) 1,353,781
MDT Medtronic Inc 10-Jan 35 Call 9.80 0.85 317,001 MDT Medtronic Inc 10-Jan 39 Call 5.90 0.90 78,303
BAC Bk Of America Cp 10-Jan 16 Call 0.47 0.21 82,761 EEM Ishares Msci E.M. 11-Jan 36 Call 9.40 - 9,939
WLP Wellpoint Inc. 10-Feb 60 Put 2.93 (0.28) 57,812 WLP Wellpoint Inc. 10-Feb 60 Put 3.00 (0.30) 57,812
BBT Bb&T Cp 10-Jan 22.5 Call 3.63 0.33 57,415 BIIB Biogen Idec Inc 10-Apr 60 Call 1.20 0.15 5,576
WFC Wells Fargo & Co 10-Jan 27.5 Put 0.43 (0.41) 41,386 TOL Toll Brothers Inc 10-Mar 19 Call 1.50 0.05 5,278
AAPL Apple Inc. 10-Jan 220 Call 1.86 (0.42) 36,464 NBR Nabors Inds Inc N 10-Feb 26 Call 1.15 0.75 10,372
XLF Financial Sel Spd 10-Feb 15 Call 0.48 0.11 30,941 HRB H R Block Inc 10-Jan 22.5 Call 0.50 (0.10) 8,038
SPY S&P Dep Receipts 10-Jan 113 Put 0.91 (0.26) 30,763 OVTI Omnivision Techno 10-Mar 15 Put 1.15 (0.20) 6,553
RIMM Research In Motio 10-Jan 70 Call 0.43 (0.06) 24,174 DRI Darden Restaurant 10-Jan 31 Call 4.00 (0.40) 4,300
SLV Ishares Silver Tr 10-Jan 18 Call 0.21 0.06 23,299 XLY Consumer Dis Ss S 10-Mar 26 Put 0.30 - 2,500
QQQQ Powershares Excha 10-Jan 46 Put 0.39 (0.07) 22,366 GLD Spdr Gold Shares 10-Jun 150 Call 0.87 (0.07) 4,475
GS Goldman Sachs Grp 10-Jan 175 Call 3.78 0.93 22,217 TLT Ishares Barclays 10-Feb 94 Call 0.40 - 8,100
IWM Ishare Rus 2000 I 10-Jan 51 Put 0.03 (0.01) 20,427 IWM Ishare Rus 2000 I 11-Jan 58 Call 10.25 (0.15) 3,510

Top and Worst Industries for 1/5/10

Top Yahoo % Worst Yahoo %
Industries Change Industries Change
Resorts&Casinos 6.88% Music&Video Store -3.41%
Basic Mtrl Whole 6.43% Office Supplies -2.90%
Major Airlines 6.17% Manuf Housing -2.92%
Tobacco Products 4.97% Confectioners -2.80%
Food-Major Div 3.39% Beverages-Brewers -1.67%
Broadcast-Radio 3.22% Toys & Games -1.63%
Auto Parts 3.11% Cement -1.60%
Indep Oil&Gas 3.01% Bev-Wineries&Dist -1.59%
ElectronicsStores 3.00% Med Practitioners -1.56%
Pub-Newspapers 2.87% Aluminum -1.30%
Regional Airlines 2.87% Drug-Manuf-Other -1.30%
Agricultural Chem 2.73% Southwest Banks -1.22%
Health Info Serv 2.72% Drug Manuf-Major -1.19%
Toy&Hobby Stores 2.68% Business Equip -1.17%
Apparel Clothing 2.52% Electronics Whole -1.07%

DAILY MARKET SHEET

© 2010 Chain Bridge Investing