DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM CB@CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
OCTOBER 8, 2009
Pricing Data on the Major Indices for 10/8/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 9,725.58 61.29 0.63% 83.01% 11,790.17 1,057.58 7.9 0.75% 98.64% 1,080.15 2,110.33 13.6 0.64% 97.98% 2,167.70
Daily High Index DJIA 9,836.67 S&P500 1,070.67 NASDAQ 2,139.65
Daily Low Daily Range Daily Open Daily Close 9,728.07 108.60 9,728.22 9,786.87 1,060.03 10.64 1,060.03 1,065.48 2,116.06 23.59 2,124.69 2,123.93
52-Wk Low 52-Wk Range 6,469.95 5,320.22 666.79 413.36 1,265.52 902.18
Close 1 Yr Ago % Yr. Change 8,579.19 14.08% 909.92 17.10% 1,645.12 29.10%
Index 12D - EMA DJIA 9,677.27 S&P500 1,050.21 NASDAQ 2,097.49
Indicators on the Major Indices 10/8/09 % Diff. from % Diff. from % Diff. from 12D - EMA % Diff. from Close 26D - EMA Close 60D - EMA Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 1.13% 9,617.56 1.76% 9,369.67 4.45% 59.4 59.9 10,019.44 -14.37% 1.45% 1,042.58 2.20% 1,013.02 5.18% 59.5 59.7 1,073.40 -15.23% 1.26% 2,080.09 2.11% 2,014.17 5.45% 58.8 59.8 1,918.46 -14.25%
26D - EMA % Diff. from 60D - EMA % Diff. from 1 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close Yr. Ago Yr. Close Yr. Ago Yr. Ago 10,539.60 -18.60% 11,041.28 -22.30% 22.0 30.2 1,141.54 -20.29% 1,208.16 -24.69% 21.8 29.5 2,057.67 -20.05% 2,190.59 -24.90% 20.8 28.6
Volume on the Major Indices 10/8/09 Volume (000s) 209,583 39,797 704,981 12D - EMA % Diff. from 26D - EMA % Diff. 60D - EMA (000s) Close (000s) from Close (000s) 211,533 -0.92% 211,577 -0.9% 219,245 36,243 9.81% 40,399 -1.5% 42,904 585,390 20.43% 630,873 11.7% 649,645 % Diff. Yr. Ago 60D - EMA from Volume 12D - EMA % Diff. from 26D - EMA % Diff. from Yr. Ago % Diff. from 1 Close (000s) Yr. Ago (000s) 1 Yr. Close Yr. Ago (000s) 1 Yr. Close (000s) Yr. Close -4.4% 436,744 365,611 19.46% 325,265 34.27% 282,055 54.84% -7.2% 68,034 57,645 18.02% 53,400 27.41% 47,407 43.51% 8.5% 1,168,064 1,063,038 9.88% 978,563 19.37% 911,369 28.17%
Index DJIA S&P500 NASDAQ
Ticker LIZ CAMP TIV NCT CRD-B AEZ TVL LEE XRTX PMFG CRNT UTA HWK SRZ BHS
Top Common Stock Gainers for 10/8/09 Market % Volume Avg. Vol Name Cap Change (000s) (000s) Exchange Liz Claiborne, Inc. $647.5M 31.0% 22,029 3,557 NYSE CalAmp Corp. 67.1M 20.9% 426 112 NasdaqNM Tri-Valley Corporation 91.1M 19.9% 1,578 412 AMEX Newcastle Investment Corp. 151.8M 19.6% 2,351 996 NYSE Crawford & Co. 294.6M 18.4% 140 60 NYSE American Oil & Gas Inc. 125.1M 15.1% 1,054 308 AMEX LIN TV Corp. 263.6M 15.0% 250 189 NYSE Lee Enterprises, Incorporated 132.5M 14.8% 620 842 NYSE Xyratex Ltd. 384.2M 14.8% 1,489 260 NasdaqNM PMFG Inc 209.0M 14.7% 101 29 NGM Nivs IntelliMedia Technology 323.6M 14.6% 1,292 176 NGM Standard Register Company 211.4M 14.5% 1,308 541 AMEX Hawk Corporation 130.5M 12.6% 209 27 AMEX Sunrise Senior Living, Inc. 167.7M 11.9% 3,884 1,344 NYSE Brookfield Homes Corporation 184.4M 11.9% 160 60 NYSE
Top Common Stock Losers for 10/8/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange ELGX Endologix, Inc. $217.6M -19.7% 1,459 296 NGM STC Stewart Information Services C 187.8M -14.8% 3,290 165 NYSE NCR NCR Corporation 1.878B -12.6% 10,522 2,029 NYSE SVNT Savient Pharmaceuticals, Inc. 818.9M -11.8% 9,588 2,467 NGM BKS Barnes & Noble, Inc. 1.182B -11.6% 4,393 1,045 NYSE FNSRD Finisar Corporation 549.8M -10.3% 6,445 727 NasdaqNM LAD Lithia Motors, Inc. 230.2M -8.6% 1,597 317 NYSE NTZ Natuzzi, S.p.A (ADR) 143.6M -8.0% 58 55 NYSE LXU LSB Industries, Inc. 297.8M -7.9% 470 131 NYSE WLP WellPoint, Inc. 21.245B -6.2% 15,868 4,932 NYSE CAR Avis Budget Group Inc. 1.201B -5.8% 15,704 NYSE LYV Live Nation, Inc. 680.6M -5.6% 3,348 708 NYSE PAY VeriFone Holdings, Inc. 1.184B -5.3% 2,221 1,018 NYSE N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Most Active Common Stock for 10/8/09 Market % Volume Avg. Vol Name Cap Change (000s) (000s) Citigroup Inc. $52.581B 0.2% 344,619 771,065 Bank of America Corporation 149.9B -0.1% 137,567 251,280 Alcoa Inc. 13.982B 1.1% 120,802 35,751 Ford Motor Company 23.129B 0.7% 78,355 76,192 General Electric Company 172.4B 0.4% 77,369 102,613 Intel Corporation 111.3B 0.7% 74,199 60,910 Brocade Communications Systems 4.025B 6.2% 65,965 20,138 Microsoft Corporation 228.7B 2.3% 60,521 55,501 Weatherford International Ltd. 14.474B -1.1% 60,406 13,371 Taiwan Semiconductor Mfg. Co. 51.097B -2.5% 60,276 15,589 Oracle Corporation 104.3B 1.1% 46,645 30,926 Cisco Systems, Inc. 137.0B 0.3% 45,907 49,556 Wells Fargo & Company 135.7B -0.7% 45,339 55,203 Pfizer Inc. 112.7B 0.1% 44,713 45,521 Las Vegas Sands Corp. 12.071B 5.4% 44,500 45,561
Unusual Volume for 10/8/09 Ticker GIII DISCK CBD CLF TSRA BKS GYMB ISCA ICLR TRGT Market % Volume Avg. Vol Name Cap Change (000s) (000s) Exchange G-III Apparel Group, Ltd. $284.0M 3.6% 324 110 NasdaqNM Discovery Communications 0 2.3% 1,026 369 NasdaqNM Companhia Brasileira de Distri 14.4M 2.1% 505 225 NYSE Cliffs Natural Resources Inc 4.674B 7.4% 9,059 4,553 NYSE Tessera Technologies, Inc. 1.489B 2.5% 1,447 785 NasdaqNM Barnes & Noble, Inc. 1.182B -11.6% 4,393 1,045 NYSE Gymboree Corporation, The 1.391B -5.8% 3,050 786 NasdaqNM International Speedway Corpora 1.289B -5.8% 735 193 NasdaqNM ICON plc (ADR) 1.292B -2.8% 1,195 333 NasdaqNM Targacept , Inc. 515.5M -8.6% 1,036 356 NGM
Ticker C BAC AA F GE INTC BRCD MSFT WFT TSM ORCL CSCO WFC PFE LVS
Market Statistics for 10/8/09
Exchange NYSE Nasdaq Amex Advancing 2,738 (71%) 1,547 (55%) 526 (66%) Declining 1,003 (26%) 1,144 (41%) 216 (27%) Unchanged 96 (3%) 111 (4%) 51 (6%) New 52- New 52 Week Total WK High Low 3,837 496 44 2,802 176 10 793 78 1
Exchange NYSE NYSE NYSE NYSE NYSE NasdaqNM NasdaqNM NasdaqNM NYSE NYSE NasdaqNM NasdaqNM NYSE NYSE NYSE
DAILY MARKET SHEET
© 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM CB@CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 OCTOBER 8,2009
High Volume Options for 10/8/09
Ticker QQQQ SPY BAC EBAY AA CHK IYR SLV XLF IWM XRT WYN XHB WMB FCX Name Powershares Excha S&P Dep Receipts Bk Of America Cp Ebay Inc. Alcoa Inc Chesapeake Energy Ishare Dj R Est I Ishares Silver Tr Financial Sel Spd Ishare Rus 2000 I Spdr Retail Etf Wyndham Worldwide Spdr Homebuilders Williams Cos Freeport Mcmoran Date 9-Oct 9-Oct 9-Oct 9-Nov 9-Oct 10-Apr 10-Jan 10-Jan 9-Oct 9-Nov 9-Nov 9-Nov 9-Dec 10-Feb 9-Oct Option 42 Put 106 Put 18 Call 27 Call 14 Call 35 Call 37 Put 15 Put 15 Call 60 Put 34 Put 20 Call 16 Call 10 Call 75 Call Volume 134,361 96,782 50,225 45,234 44,724 40,109 30,000 29,758 28,017 25,511 25,342 24,530 22,998 22,700 22,105
Unusally High Volume Options for 10/8/09
Ticker XRT STI UNH SDS VALE SPY CBST CX EBAY XLF PXP XLE HAL WFC TBT Name Spdr Retail Etf Suntrust Banks Unitedhealth Grou Pt Ultrshrt Sp500 Vale S.A. Ads S&P Dep Receipts Cubist Pharmaceut Cemex Sab De Cv A Ebay Inc. Financial Sel Spd Plains Expl&Prod Energy Select Spd Halliburton Co Wells Fargo & Co Proshares Trust Date 9-Nov 9-Oct 9-Nov 9-Dec 9-Dec 9-Dec 9-Nov 9-Nov 10-Apr 11-Jan 9-Oct 9-Dec 10-Apr 11-Jan 11-Jan Option 37 Call 21 Call 21 Put 80 Call 27 Call 115 Call 22.5 Call 14 Call 27 Call 11 Put 28 Call 60 Call 25 Put 17.5 Put 47 Call Volume 20,785 6,713 5,079 5,447 12,830 34,573 6,226 4,086 4,784 12,412 5,550 3,482 3,010 2,231 2,013
Top and Worst Industries for 10/8/09 Top Yahoo % Worst Yahoo % Industries Change Industries Change Residential Con 5.72% Health Care Plans -4.31% Cement 4.26% Surety&Title Ins -2.21% MarketingServices 4.01% Semi-IntCircuits -2.12% Resorts&Casinos 3.85% Proc Sys&Prod -0.78% LumberWoodProd 3.64% Comm Equipment -0.66% Copper 3.50% InternetInfoProv -0.64% Nonmet Min Mining 3.42% Telecom-Domestic -0.62% Property Mgmt 3.39% Confectioners -0.60% Metals&Minerals 3.31% Foreign Money Bks -0.59% Hospitals 3.31% Drugs-Generic -0.57% Small Tools&Acc 3.25% Telecom-Foreign -0.54% Pub-Newspapers 3.16% MidAtlantic Banks -0.49% Indep Oil&Gas 3.02% Auto Parts Stores -0.48% Indus Elec Equip 3.00% Money Center Bks -0.35% Broadcasting-TV 3.00% Semicndtr-MemChip -0.35%
DAILY MARKET SHEET
© 2009 Chain Bridge Investing