Вы находитесь на странице: 1из 2

DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING


JANUARY 8, 2010

Pricing Data on the Major Indices for 1/8/10


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 10,606.40 10,618.20 10,606.90 11.3 0.11% 99.65% 10,655.20 6,440.08 4,215.12 8,742.46 21.46%
S&P500 1,136.63 1,129.66 6.97 1,140.52 1,144.98 1,141.69 3.29 0.29% 99.96% 1,145.39 666.79 478.60 909.73 25.86%
NASDAQ 2,313.73 2,295.62 18.11 2,292.24 2,317.17 2,300.05 17.12 0.74% 99.98% 2,317.60 1,265.52 1,052.08 1,617.01 43.30%
Indicators on the Major Indices 1/8/10
% 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 10,532.55 0.81% 10,461.89 1.49% 9,645.73 10.08% 58.7 58.9 8,758.60 -0.18% 8,709.93 0.37% 10,398.24 -15.92% 51.0 48.7
S&P500 1,128.60 1.45% 1,118.15 2.40% 1,033.48 10.79% 62.5 59.8 903.48 0.69% 895.71 1.57% 1,115.83 -18.47% 53.8 49.2
NASDAQ 2,283.34 1.48% 2,248.65 3.05% 2,027.48 14.29% 68.5 63.7 1,587.60 1.85% 1,568.87 3.07% 1,983.24 -18.47% 56.7 50.2

Volume on the Major Indices 1/8/10


% 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 172,712 170,959 1.03% 177,685 -2.8% 234,217 -26.3% 226,624 223,687 1.31% 246,606 -8.10% 275,817 -17.84%
S&P500 N/A 29,102 N/A 32,024 N/A 41,140 N/A 35,145 32,974 6.58% 36,149 -2.78% 41,339 -14.98%
NASDAQ 2,063,602 762,610 170.60% 645,729 219.6% 670,164 207.9% 702,638 630,234 11.49% 675,367 4.04% 860,724 -18.37%

Top Common Stock Gainers for 1/8/10 Top Common Stock Losers for 1/8/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
HLCS Helicos BioSciences Corp. $94.9M 28.7% 7,668 1,132 NGM SNTA Synta Pharmaceuticals Corp. $153.3M -17.2% 3,358 150 NGM
HTX Hutchison Telecom Intl. Limite 1.338B 25.6% 1,776 173 NYSE ROG Rogers Corporation 414.1M -10.3% 685 82 NYSE
MEI Methode Electronics Inc. 424.7M 25.1% 495 185 NYSE LWSN Lawson Software, Inc. 1.292B -8.6% 5,108 1,151 NasdaqNM
IMMU Immunomedics, Inc. 304.5M 23.9% 18,760 1,098 NGM FCN FTI Consulting, Inc. 2.290B -8.0% 3,470 809 NYSE
IMMU Immunomedics, Inc. 304.5M 23.9% 18,760 1,098 NGM TA TravelCenters of America LLC 88.2M -7.7% 458 372 AMEX
CMRG Casual Male Retail Group, Inc. 132.1M 22.3% 923 242 NasdaqNM TIGR TigerLogic Corp. 97.2M -7.4% 10 39 NCM
SHE Shengkai Innovations, Inc. 165.0M 19.2% 107 19 AMEX AZZ AZZ Incorporated 397.7M -7.2% 642 116 NYSE
WHRT WorldHeart Corporation (USA) 75.9M 18.8% 11 2 NCM UQM UQM Technologies, Inc. 217.7M -6.9% 448 410 AMEX
GRNB Green Bankshares, Inc. 63.6M 18.7% 53 38 NasdaqNM TXI Texas Industries, Inc. 993.8M -6.7% 603 260 NYSE
PRS Primus Guaranty, Ltd. 143.8M 17.4% 149 48 NYSE BGP Borders Group, Inc. 70.9M -6.4% 1,182 1,054 NYSE
BLDP Ballard Power Systems Inc. (US 194.8M 17.2% 2,113 435 NGM TNS TNS, Inc. 605.8M -5.9% 526 253 NYSE
DYP Duoyuan Printing, Inc. 336.1M 16.6% 1,370 273 NYSE GPN Global Payments Inc. 3.968B -5.9% 3,218 717 NYSE
IDIX Idenix Pharmaceuticals, Inc. 179.1M 15.9% 360 165 NGM GRZ Gold Reserve Inc. 86.7M -5.7% 300 309 AMEX
HPY Heartland Payment Systems, Inc 562.1M 13.5% 406 267 NYSE MGS MetroGAS S.A. (ADR) 134.3M -5.6% 6 14 NYSE
GMO General Moly, Inc. 202.8M 13.4% 1,895 517 AMEX PCS MetroPCS Communications, Inc. 2.502B -5.6% 13,528 8,589 NYSE

Unusual Volume for 1/8/10 Most Active Common Stock for 1/8/10
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
ACF AmeriCredit Corp. 2.798B 8.1% 3,024 1,105 NYSE C Citigroup Inc. $82.082B -1.6% 624,098 493,367 NYSE
SNDA Shanda Interactive Entertainme 3.943B 2.3% 1,518 690 NasdaqNM BAC Bank of America Corporation 145.2B -0.9% 220,105 203,692 NYSE
F Ford Motor Company 38.660B 0.3% 130,463 86,291 NYSE
SIRO Sirona Dental Systems, Inc. 1.846B 2.0% 749 310 NasdaqNM
GE General Electric Company 176.7B 2.2% 115,113 78,352 NYSE
ULTA Ulta Salon, Cosmetics & Fragra 1.256B 3.6% 619 299 NasdaqNM
CYCC Cyclacel Pharmaceuticals Inc. 72.3M 10.7% 78,782 2,785 NGM
CAGC China Agritech Inc. 311.1M 9.0% 694 338 NGM
MOT Motorola, Inc. 17.933B -4.6% 75,174 37,222 NYSE
FCN FTI Consulting, Inc. 2.290B -8.0% 3,470 809 NYSE
MSFT Microsoft Corporation 272.2B 0.7% 51,201 53,674 NasdaqNM
GPN Global Payments Inc. 3.968B -5.9% 3,218 717 NYSE
INTC Intel Corporation 115.0B 1.1% 48,235 60,310 NasdaqNM
AZZ AZZ Incorporated 397.7M -7.2% 642 116 NYSE
AMAT Applied Materials, Inc. 19.518B 3.9% 41,215 18,515 NasdaqNM
ROG Rogers Corporation 414.1M -10.3% 685 82 NYSE
CSCO Cisco Systems, Inc. 141.9B 0.5% 39,116 39,633 NasdaqNM
GHDX Genomic Health, Inc. 502.1M -6.9% 1,751 127 NGM
DRYS DryShips Inc. 1.721B 4.6% 36,280 20,785 NasdaqNM
WFC Wells Fargo & Company 135.2B -0.9% 35,512 48,924 NYSE
Market Statistics for 1/8/10 AA Alcoa Inc. 16.584B 2.5% 33,246 31,129 NYSE
New 52- New 52- Volume JPM JPMorgan Chase & Co. 176.1B -0.3% 33,110 34,907 NYSE
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) MU Micron Technology, Inc. 9.394B 2.4% 32,433 26,878 NasdaqNM
NYSE 2,367 (60%) 1,413 (36%) 156 (4%) 3,936 520 71 4,890
Nasdaq 1,692 (60%) 996 (35%) 134 (5%) 2,822 177 9 2,169
Amex 453 (60%) 252 (34%) 44 (6%) 749 100 7 762

DAILY MARKET SHEET

© 2010 Chain Bridge Investing


MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING


JANUARY 8, 2010 PAGE 2

High Volume Options for 1/8/10 Unusual Volume Options for 1/8/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
XLK Technology Spdr 10-Jan 23 Call 0.23 0.05 84,927 CYH Community Health 10-Feb 40 Call 1.35 0.45 7,532
SPY S&P Dep Receipts 10-Jan 113 Put 0.42 (0.25) 62,088 EEM Ishares Msci E.M. 11-Jan 30 Put 1.29 (0.10) 7,297
BAC Bk Of America Cp 10-Jan 17.5 Call 0.10 (0.08) 57,090 TEVA Teva Pharmaceutic 10-Jun 60 Call 3.20 1.20 12,005
QQQQ Powershares Excha 10-Feb 45 Put 0.60 (0.14) 54,086 FXY Crncyshrs Jpn Yen 10-Jan 106 Put 0.40 (0.35) 4,816
XLF Financial Sel Spd 10-Feb 16 Call 0.22 (0.04) 49,505 BBG Bill Barrett Corp 10-Feb 35 Call 1.85 0.50 9,871
JPM Jp Morgan Chase C 10-Jan 45 Call 0.70 (0.11) 43,357 AKS A K Steel Hldg Co 10-Mar 28 Call 1.45 0.75 11,128
IWM Ishare Rus 2000 I 10-Jan 63 Put 0.27 (0.20) 39,418 EWZ Ishare Msci Brazi 11-Jan 55 Put 3.85 (0.20) 5,010
GE Gen Electric Co 10-Jan 16 Call 0.67 0.23 38,001 FRO Frontline Ltd 10-Aug 35 Call 2.90 0.45 10,782
AA Alcoa Inc 10-Jan 17.5 Call 0.44 0.18 35,498 WFT Weatherford Intl 11-Jan 20 Put 3.20 (0.40) 4,744
COP Conocophillips 11-Jan 60 Call 2.54 0.13 30,626 CHL China Mobile Limi 10-Mar 45 Put 1.00 (0.25) 2,821
X United States Ste 10-Jan 60 Put 0.44 (0.98) 27,646 GLD Spdr Gold Shares 10-Jun 110 Put 6.20 (0.50) 3,685
AAPL Apple Inc. 10-Jan 210 Call 3.78 0.15 25,439 BIIB Biogen Idec Inc 10-Apr 60 Call 1.40 0.35 7,671
WFT Weatherford Intl 10-Jan 21 Call 0.33 0.25 24,873 SPY S&P Dep Receipts 10-Mar 92 Put 0.30 (0.05) 2,048
QCOM Qualcomm Incorpor 10-Feb 50 Call 1.42 0.17 23,424 IYR Ishare Dj R Est I 11-Jan 46 Call 5.15 (0.25) 2,500
XOM Exxon Mobil Cp 10-Feb 75 Call 0.31 - 20,479 HGSI Human Genome Scie 10-Feb 32 Call 1.26 (0.31) 16,505

Top and Worst Industries for 1/8/10


Top Yahoo % Worst Yahoo %
Industries Change Industries Change
Manuf Housing 5.61% ElectronicsStores -2.85%
Air Delivery 3.57% LongDistCarriers -2.58%
Metal Fabrication 3.10% Education&Train -1.84%
Hospitals 3.05% Drugs-Generic -1.77%
Shipping 2.82% Jewelry Stores -1.56%
Nonmet Min Mining 2.54% Bev-Soft Drinks -1.48%
Aluminum 2.42% Resorts&Casinos -1.35%
Semicndtr-MemChip 2.28% REIT-Industrial -1.28%
Semi Equip&Mat 2.25% Department Stores -1.24%
Farm&Const Mach 2.25% GeneralContractrs -1.14%
General Entertain 2.15% REIT-Residential -1.14%
Textile Industria 2.11% Div Comm Services -1.11%
Catalog&Mail Ordr 2.08% REIT-Retail -1.03%
Wholesale Other 2.06% Acc&Health Ins -0.87%
MarketingServices 2.06% Sporting Goods -0.81%

DAILY MARKET SHEET

© 2010 Chain Bridge Investing