DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING

JANUARY 15, 2010

Pricing Data on the Major Indices for 1/15/10

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 10,709.94 10,561.06 148.88 10,706.99 10,609.65 10,710.50 -100.85 -0.94% 98.54% 10,767.20 6,440.08 4,327.12 8,281.22 28.12%
S&P500 1,147.77 1,131.39 16.38 1,147.72 1,136.03 1,148.46 -12.43 -1.08% 98.75% 1,150.41 666.79 483.62 850.12 33.63%
NASDAQ 2,322.54 2,279.20 43.34 2,316.98 2,287.99 2,316.74 -28.75 -1.24% 98.35% 2,326.28 1,265.52 1,060.76 1,529.33 49.61%
Indicators on the Major Indices 1/15/10
% 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 10,606.72 0.03% 10,532.99 0.73% 9,704.65 9.33% 56.0 58.2 8,490.57 -2.47% 8,577.88 -3.46% 10,279.95 -19.44% 40.0 44.5
S&P500 1,136.80 -0.07% 1,127.07 0.79% 1,039.85 9.25% 55.3 57.4 874.34 -2.77% 882.33 -3.65% 1,101.00 -22.79% 40.5 44.5
NASDAQ 2,292.96 -0.22% 2,267.51 0.90% 2,043.38 11.97% 54.6 58.1 1,549.23 -1.28% 1,554.18 -1.60% 1,956.90 -21.85% 46.6 46.5

Volume on the Major Indices 1/15/10

% 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 362,926 236,233 53.63% 209,829 73.0% 236,087 53.7% 439,359 309,190 42.10% 283,518 54.97% 279,375 57.26%
S&P500 N/A 30,894 N/A 32,997 N/A 40,954 N/A 52,253 41,550 25.76% 39,548 32.13% 41,519 25.85%
NASDAQ N/A 511,265 N/A 528,893 N/A 649,181 N/A 930,843 742,603 25.35% 718,956 29.47% 856,175 8.72%

Top Common Stock Gainers for 1/15/10 Top Common Stock Losers for 1/15/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
BARE Bare Escentuals, Inc. $1.663B 41.8% 90,583 2,426 NasdaqNM FALC FalconStor Software, Inc. $165.6M -17.8% 1,593 160 NGM
RUTH Ruth's Hospitality Group, Inc. 73.2M 24.7% 1,106 340 NasdaqNM WWAY Westway Group, Inc. 108.9M -13.0% 12 6 NCM
NLS Nautilus, Inc. 78.1M 21.5% 435 95 NYSE VTG Vantage Drilling Co. 264.0M -12.7% 4,714 958 AMEX
PEIX Pacific Ethanol Inc 122.8M 21.0% 37,011 3,206 NGM KNXA Kenexa Corporation 256.4M -12.1% 454 184 NasdaqNM
HPOL Harris Interactive Inc. 78.2M 16.0% 91 82 NasdaqNM ASYS Amtech Systems, Inc. 97.6M -11.8% 424 104 NGM
TGB Taseko Mines Limited (USA) 913.8M 14.9% 10,788 2,851 AMEX ONP Orient Paper Inc 175.8M -10.0% 602 101 AMEX
IDC Interactive Data Corp. 2.741B 14.1% 1,300 175 NYSE TSTR TerreStar Corporation 160.6M -8.7% 2,332 1,167 NGM
NBS Neostem Inc. 64.5M 14.0% 117 31 AMEX LB LaBarge, Inc. 173.4M -8.6% 41 28 AMEX
TA TravelCenters of America LLC 96.5M 13.1% 295 361 AMEX CPIX Cumberland Pharmaceuticals, In 262.7M -8.6% 71 47 NasdaqNM
WSTL Westell Technologies Inc. 100.9M 13.1% 643 294 NasdaqNM CALP Caliper Life Sciences Inc. 151.0M -8.6% 181 67 NGM
CCIX Coleman Cable, Inc. 81.6M 12.3% 26 30 NGM AEPI AEP Industries 261.5M -8.6% 66 39 NasdaqNM
FRG Fronteer Development Group Inc 627.1M 11.5% 1,447 425 AMEX EOS Eos International, Inc. 647.6M -8.1% 743 154 NYSE
CPY CPI Corp. 101.6M 11.1% 470 51 NYSE PLG Platinum Group Metals Limited 210.8M -8.1% 854 265 AMEX
CVVT China Valves Technology, Inc. 345.6M 11.1% 1,192 158 NGM PRO PROS Holdings, Inc. 230.2M -7.5% 148 68 NYSE
AFFM Affirmative Insurance Holdings 64.0M 11.0% 35 11 NasdaqNM EDU New Oriental Education & Tech. 2.716B -7.4% 2,117 353 NYSE

Unusual Volume for 1/15/10 Most Active Common Stock for 1/15/10
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
MSTR MicroStrategy Incorporated 1.234B 4.6% 332 149 NasdaqNM C Citigroup Inc. $78.195B -2.6% 540,490 495,469 NYSE
BIDU Baidu, Inc.(ADR) 16.222B 0.7% 4,646 2,045 NasdaqNM BAC Bank of America Corporation 140.7B -3.3% 195,284 206,466 NYSE
S Sprint Nextel Corporation 10.990B 3.5% 106,369 58,317 NYSE
SPMD SuperMedia Inc. 6.487B 9.5% 176 123 NGM
F Ford Motor Company 38.362B -1.4% 96,175 90,642 NYSE
MA MasterCard Incorporated 34.080B 0.8% 1,942 1,545 NYSE
PFE Pfizer Inc. 157.3B 0.6% 76,629 50,761 NYSE
EDU New Oriental Education & Tech. 2.716B -7.4% 2,117 353 NYSE
GE General Electric Company 175.0B -1.6% 74,124 77,860 NYSE
HBC HSBC Holdings plc (ADR) 0 -1.7% 4,772 1,938 NYSE
JPM JPMorgan Chase & Co. 172.1B -2.3% 69,742 35,271 NYSE
OZRK Bank of the Ozarks, Inc. 500.1M -3.8% 495 140 NasdaqNM
T AT&T Inc. 152.2B -1.5% 64,018 27,943 NYSE
CREE Cree, Inc. 5.597B -6.6% 5,674 1,664 NasdaqNM
WFC Wells Fargo & Company 131.6B -3.1% 47,256 48,159 NYSE
SNN Smith & Nephew plc (ADR) 9.095B -2.3% 466 83 NYSE
VZ Verizon Communications Inc. 86.867B -2.1% 43,749 17,819 NYSE
AZZ AZZ Incorporated 382.8M -4.8% 956 136 NYSE
INTC Intel Corporation 114.9B -3.2% 198,105 61,317 NasdaqNM
BARE Bare Escentuals, Inc. 1.663B 41.8% 90,583 2,426 NasdaqNM
Market Statistics for 1/15/10 MSFT Microsoft Corporation 274.0B -0.3% 79,916 55,508 NasdaqNM
New 52- New 52- Volume CSCO Cisco Systems, Inc. 140.4B -2.2% 51,650 39,635 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) ORCL Oracle Corporation 126.5B -0.4% 42,296 27,915 NasdaqNM
NYSE 1,148 (29%) 2,666 (68%) 119 (3%) 3,933 236 34 1,166
Nasdaq 716 (25%) 1,998 (71%) 100 (4%) 2,814 104 10 2,688
Amex 181 (24%) 535 (71%) 37 (5%) 753 31 7 1,046

DAILY MARKET SHEET

© 2010 Chain Bridge Investing

MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING

JANUARY 15, 2010 PAGE 2

High Volume Options for 1/15/10 Unusual Volume Options for 1/15/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
QQQQ Powershares Excha 10-Jan 46 Put 0.15 0.06 135,906 XLV Healthcare Ss Spd 10-Feb 32 Call 0.80 (0.10) 30,255
XLF Financial Sel Spd 10-Jan 15 Put 0.07 - 112,761 APOL Apollo Group Inc 10-Aug 75 Call 2.85 0.05 10,347
SPY S&P Dep Receipts 10-Jan 114 Call 0.01 (1.17) 103,713 CECO Career Education 10-Feb 21 Put 0.70 0.15 5,964
INTC Intel Corporation 10-Jan 21 Call 0.01 (0.79) 95,097 EEM Ishares Msci E.M. 10-Mar 37 Put 0.72 0.16 5,774
EEM Ishares Msci E.M. 10-Jan 42 Put 0.12 (0.01) 80,688 PAYX Paychex Inc. 10-Feb 30 Put 0.55 0.15 3,404
PFE Pfizer Inc 10-Jan 19 Call 0.50 0.04 78,371 WFT Weatherford Intl 10-May 23 Call 0.60 - 9,597
AAPL Apple Inc. 10-Jan 210 Call 0.01 (0.86) 67,905 ALL Allstate Cp 11-Jan 30 Put 3.40 0.20 5,639
BAC Bk Of America Cp 10-Feb 17 Call 0.42 (0.25) 57,480 AA Alcoa Inc 10-Apr 20 Call 0.20 (0.03) 5,498
QCOM Qualcomm Incorpor 10-Feb 50 Call 0.99 0.09 43,544 SII Smith Intl Inc 10-Feb 30 Put 1.50 0.25 5,134
IWM Ishare Rus 2000 I 10-Jan 63 Put 0.01 (0.05) 43,526 XLF Financial Sel Spd 10-Jun 13 Put 0.48 0.04 6,044
WFC Wells Fargo & Co 10-Apr 30 Call 0.97 (0.40) 38,148 AET Aetna Inc. New 10-Feb 30 Call 2.55 0.10 8,078
JPM Jp Morgan Chase C 10-Jan 44 Call 0.01 (1.06) 36,724 NEM Newmont Min Cp (H 11-Jan 50 Call 5.90 (0.50) 2,732
XLV Healthcare Ss Spd 10-Feb 33 Call 0.25 (0.08) 36,180 HBC Hsbc Hldgs Plc Ad 11-Jan 60 Call 4.50 (0.60) 6,091
GOOG Google Inc. 10-Jan 580 Put 0.03 (0.35) 36,035 STP Suntech Power Hld 11-Jan 5 Put 0.35 - 4,200
AMZN Amazon.Com Inc. 10-Jan 130 Call 0.01 (0.23) 30,208 SYMC Symantec Corporat 10-Jul 18 Put 1.10 (0.20) 3,993

Top and Worst Industries for 1/15/10 Daily Treasury Yield Curve Rates
Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
Top Yahoo % Worst Yahoo % 1/4/2010 0.05 0.08 0.18 0.45 1.09 1.66 2.65 3.36 3.85 4.60 4.65
1/5/2010 0.03 0.07 0.17 0.41 1.01 1.57 2.56 3.28 3.77 4.54 4.59
Industries Change Industries Change 1/6/2010 0.03 0.06 0.15 0.40 1.01 1.60 2.60 3.33 3.85 4.63 4.70
Sporting Goods 2.22% Semicndtr-MemChip -4.81% 1/7/2010 0.02 0.05 0.16 0.40 1.03 1.62 2.62 3.33 3.85 4.62 4.69
1/8/2010 0.02 0.05 0.15 0.37 0.96 1.56 2.57 3.31 3.83 4.61 4.70
Foreign Money Bks 2.04% Semi Equip&Mat -3.86% 1/11/2010 0.01 0.04 0.13 0.35 0.95 1.55 2.58 3.32 3.85 4.64 4.74
Farm Products 1.63% Home Health Care -2.77% 1/12/2010 0.02 0.05 0.14 0.34 0.92 1.50 2.49 3.22 3.74 4.52 4.62
1/13/2010 0.02 0.06 0.15 0.37 0.97 1.54 2.55 3.28 3.80 4.60 4.71
Info&DeliveryServ 0.94% Major Airlines -2.76% 1/14/2010 0.02 0.05 0.14 0.34 0.94 1.49 2.51 3.23 3.76 4.52 4.63
Food-Major Div 0.88% Hospitals -2.75% 1/15/2010 0.03 0.06 0.15 0.33 0.89 1.44 2.44 3.17 3.70 4.48 4.58
Telecom-Foreign 0.83% Waste Mgmt -2.74%
Health Care Plans 0.72% Semicondctr-Broad -2.71%
GamingActivities 0.54% Cement -2.55%
Drugs-Generic 0.45% MarketingServices -2.53%
Home Improvement 0.42% Home Furn Stores -2.53%
Cigarettes 0.23% LongDistCarriers -2.44%
SecuritySoft&Serv 0.06% Money Center Bks -2.40%
Med Practitioners 0.06% Semicndtr-Special -2.37%
Jewelry Stores 0.04% Farm&Const Mach -2.31%
Oil&Gas Pipelines 0.03% Trucks & Other -2.31%

DAILY MARKET SHEET

© 2010 Chain Bridge Investing