DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM CB@CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
OCTOBER 14, 2009
Pricing Data on the Major Indices for 10/14/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 9,871.06 144.8 1.47% 100.85% 9,931.82 1,073.19 18.83 1.75% 99.89% 1,093.17 2,139.89 32.34 1.51% 100.21% 2,167.70
Daily High Index DJIA 10,027.73 S&P500 1,093.17 NASDAQ 2,173.95
Daily Low Daily Range Daily Open Daily Close 9,873.48 154.25 9,873.55 10,015.86 1,078.68 14.49 1,078.68 1,092.02 2,157.48 16.47 2,165.83 2,172.23
52-Wk Low 52-Wk Range 6,469.95 3,461.87 666.79 426.38 1,265.52 902.18
Close 1 Yr Ago % Yr. Change 9,387.61 6.69% 1,003.35 8.84% 1,844.25 17.78%
Index 12D - EMA DJIA 9,799.60 S&P500 1,065.16 NASDAQ 2,124.17
Indicators on the Major Indices 10/14/09 % 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 2.21% 9,702.16 3.23% 9,447.55 6.02% 69.6 64.7 9,718.08 -3.40% 2.52% 1,053.03 3.70% 1,022.48 6.80% 68.5 64.0 1,039.95 -3.52% 2.26% 2,099.95 3.44% 2,033.66 6.81% 68.1 64.0 1,872.03 -1.48%
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 10,311.03 -8.96% 10,904.93 -13.91% 39.0 39.3 1,114.69 -9.99% 1,191.65 -15.80% 38.5 38.5 2,013.87 -8.42% 2,162.07 -14.70% 40.2 38.9
Volume on the Major Indices 10/14/09 Volume (000s) 284,807 N/A N/A 12D - EMA % Diff. from 26D - EMA % Diff. 60D - EMA (000s) Close (000s) from Close (000s) 209,348 36.04% 208,458 36.6% 216,131 32,224 N/A 37,694 N/A 41,441 538,095 N/A 605,729 N/A 638,705 % 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 31.8% 412,743 411,316 0.35% 359,027 14.96% 302,107 36.62% N/A 66,307 63,179 4.95% 57,333 15.65% 49,831 33.06% N/A 1,156,643 1,237,102 -6.50% 1,090,669 6.05% 970,317 19.20%
Index DJIA S&P500 NASDAQ
Ticker CNO JADE ZIOP BMTI TA POWR FRZ WATG MPG XJT ASIA NAVI URRE MTG KKD
Top Common Stock Gainers for 10/14/09 Market % Volume Avg. Vol Name Cap Change (000s) (000s) Exchange Conseco, Inc. $1.194B 29.5% 40,573 7,857 NYSE LJ International, Inc. 75.4M 27.0% 4,209 370 NGM ZIOPHARM Oncology Inc. 76.7M 24.6% 1,679 112 NCM BioMimetic Therapeutics, Inc. 333.2M 20.7% 4,860 170 NGM TravelCenters of America LLC 115.2M 19.6% 791 268 AMEX PowerSecure International, Inc 151.5M 18.4% 801 77 NasdaqNM Reddy Ice Holdings, Inc 127.0M 17.2% 867 459 NYSE Wonder Auto Technology, Inc. 382.8M 16.9% 1,020 361 NGM Maguire Properties, Inc. 128.5M 16.0% 8,417 2,678 NYSE ExpressJet Holdings, Inc. 60.0M 15.3% 473 168 NYSE AsiaInfo Holdings, Inc. 1.086B 15.3% 3,611 752 NGM NaviSite, Inc. 96.2M 14.4% 375 150 NCM Uranium Resources, Inc. 68.7M 14.0% 1,011 653 NGM MGIC Investment Corp. 935.8M 13.9% 5,613 4,260 NYSE Krispy Kreme Doughnuts 268.5M 12.4% 1,323 323 NYSE
Top Common Stock Losers for 10/14/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange CXM Cardium Therapeutics Inc. $66.2M -28.6% 11,680 432 AMEX OPTT Ocean Power Technologies, Inc. 68.7M -12.8% 1,144 157 NGM CETV Central European Media Enterpr 1.728B -12.4% 1,689 432 NasdaqNM HILL Dot Hill Systems Corp. 113.3M -12.0% 2,035 371 NGM ISRL Isramco, Inc. 267.8M -10.4% 3 2 NCM LOJN LoJack Corporation 81.5M -9.7% 80 45 NasdaqNM AEZ American Oil & Gas Inc. 125.6M -7.5% 529 336 AMEX NSU Nevsun Resources (USA) 350.2M -6.5% 1,033 657 AMEX FUR Winthrop Realty Trust 144.3M -6.0% 700 72 NYSE NIV Nivs IntelliMedia Technology G 103.3M -5.6% 285 93 AMEX GKK Gramercy Capital Corp. 139.6M -5.4% 955 710 NYSE GKK Gramercy Capital Corp. 139.6M -5.4% 955 710 NYSE PZZ Prospect Medical Holdings Inc 82.3M -4.8% 37 9 NGM NG NovaGold Resources Inc. (USA) 1.055B -4.7% 6,051 2,481 AMEX XPL Solitario Exploration & Royalt 62.5M -4.5% 31 33 AMEX
Unusual Volume for 10/14/09 Ticker ASIA HOGS GFA SCL GWW CETV MCRS OZRK ROVI Market % Volume Avg. Vol Name Cap Change (000s) (000s) Exchange AsiaInfo Holdings, Inc. $1.086B 15.3% 3,611 752 NGM ZHONGPIN INC. 470.2M 7.3% 1,733 409 NasdaqNM Gafisa SA (ADR) 4.770B 5.7% 2,242 872 NYSE Stepan Company 621.9M 1.4% 139 59 NYSE W.W. Grainger, Inc. 6.865B -1.1% 2,803 796 NYSE Central European Media Enterpr 1.728B -12.4% 1,689 432 NasdaqNM MICROS Systems, Inc. 2.267B -2.7% 2,018 458 NasdaqNM Bank of the Ozarks, Inc. 444.7M -2.5% 534 113 NasdaqNM Rovi Corp 3.118B -4.4% 7,972 1,293 NasdaqNM
Market Statistics for 10/14/09
Exchange NYSE Nasdaq Amex Advancing 2,843 (73%) 2,044 (72%) 513 (65%) Declining 945 (24%) 695 (24%) 231 (29%) Unchanged 81 (2%) 98 (3%) 47 (6%) Total 3,869 2,837 791 New 52-Wk New 52-Wk High Low 666 84 255 10 139 -
Most Active Common Stock for 10/14/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $56.539B 3.5% 585,272 786,067 BAC Bank of America Corporation 160.8B 4.4% 229,814 238,537 INTC Intel Corporation 116.6B 1.7% 164,972 63,076 PFE Pfizer Inc. 117.2B 3.5% 136,160 47,102 GE General Electric Company 179.0B 2.8% 92,569 101,084 JPM JPMorgan Chase & Co. 185.5B 3.3% 70,369 39,802 S Sprint Nextel Corporation 10.267B 4.7% 69,672 51,462 WFC Wells Fargo & Company 146.4B 4.3% 62,895 53,624 F Ford Motor Company 24.675B 0.5% 58,858 78,059 RF Regions Financial Corporation 7.236B 2.2% 52,927 39,788 CSCO Cisco Systems, Inc. 141.1B 2.1% 49,213 48,916 WYE Wyeth 66.806B 1.8% 46,457 12,362 MSFT Microsoft Corporation 231.3B 0.6% 45,365 54,304 ORCL Oracle Corporation 106.2B 1.3% 41,225 30,997 AMAT Applied Materials, Inc. 18.285B 2.0% 30,979 22,210
Exchange NYSE NYSE NasdaqNM NYSE NYSE NYSE NYSE NYSE NYSE NYSE NasdaqNM NYSE NasdaqNM NasdaqNM NasdaqNM
DAILY MARKET SHEET
© 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM CB@CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 OCTOBER 14,2009
High Volume Options for 10/14/09
Ticker XLF QQQQ SPY BAC INTC GE AAPL WFC IWM PFE GLD GS MS JPM NOK Name Financial Sel Spd Powershares Excha S&P Dep Receipts Bk Of America Cp Intel Corporation Gen Electric Co Apple Inc. Wells Fargo & Co Ishare Rus 2000 I Pfizer Inc Spdr Gold Shares Goldman Sachs Grp Morgan Stanley Jp Morgan Chase C Nokia Cp Ads Date 9-Nov 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Nov 10-Jan 9-Oct 9-Oct 9-Oct 9-Oct Option 16 Call 43 Call 110 Call 18 Call 21 Call 17 Call 190 Call 31 Call 62 Call 17 Call 105 Call 195 Call 33 Call 47 Call 15 Put Close Change Price Price 0.61 0.19 0.37 0.19 0.55 0.40 0.80 0.36 0.16 (0.17) 0.30 0.14 2.29 0.22 0.65 0.40 0.70 0.42 0.83 0.34 4.50 (0.30) 3.10 1.67 0.55 0.48 0.59 0.17 0.38 (0.15) Volume 176,830 133,911 93,232 90,388 77,484 56,843 30,331 28,866 26,059 25,918 24,306 24,144 22,758 22,629 20,413
Unusally High Volume Options for 10/14/09
Ticker QQQQ CAH GLD XRT VALE GDX UCO STI XLU SPY ASML MCO BCS TEX DIA Name Powershares Excha Cardinal Health I Spdr Gold Shares Spdr Retail Etf Vale S.A. Ads Mkt Vect Gold Mnr Prosh Ultra Dj Ub Suntrust Banks Utilities Sel Spd S&P Dep Receipts Asml Holding N.V. Moody'S Corp Barclays Plc Adr Terex Cp Diamonds Trust Se Date 10-Mar 9-Oct 10-Jan 9-Dec 9-Nov 9-Nov 9-Nov 9-Nov 10-Mar 9-Dec 10-Jan 9-Nov 9-Oct 10-Jan 9-Nov Option 40 Put 25 Call 93 Call 34 Call 28 Call 50 Put 10 Call 23 Call 28 Put 86 Put 35 Call 21 Put 22.5 Call 25 Call 93 Call Close Change Price Price 1.68 (0.20) 2.40 0.35 12.20 (0.20) 3.20 0.55 0.78 0.51 3.50 (0.10) 3.20 0.30 1.40 0.20 1.25 (0.10) 0.35 (0.05) 1.00 (0.25) 0.85 (0.45) 2.55 1.60 1.85 0.55 7.70 1.20 Volume 50,139 15,000 20,006 15,040 7,989 6,475 3,528 3,931 5,006 5,361 3,181 3,600 5,019 10,119 3,064
Top and Worst Industries for 10/14/09 Top Yahoo % Worst Yahoo % Industries Change Industries Change Toy&Hobby Stores 8.57% ClosedEndFundDebt -0.85% REIT-Hotel/Motel 6.50% Bev-Wineries&Dist -0.50% Steel & Iron 5.58% Gold -0.32% Computer Systems 5.05% Telecom-Domestic -0.27% Asset Management 5.01% Water Utilities -0.17% Indep Oil&Gas 4.83% Auto Parts Whole -0.03% Auto Dealerships 4.48% Med Practitioners 0.07% Invstmt Brok-Reg' 4.36% Personal Products 0.08% Wholesale Other 4.18% Farm Products 0.08% Rec Vehicles 4.13% Div Utilities 0.15% Div Comm Services 4.05% Cleaning Products 0.16% REIT-Retail 4.05% Broadcasting-TV 0.17% Copper 3.68% Home Improvement 0.19% Cement 3.63% Dairy Products 0.20% REIT-Office 3.62% Gas Utilities 0.20%
DAILY MARKET SHEET
© 2009 Chain Bridge Investing