DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
OCTOBER 21, 2009
Pricing Data on the Major Indices for 10/21/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 10,041.50 -92.14 -0.92% 98.32% 10,119.47 1,091.06 -9.66 -0.89% 98.19% 1,101.36 2,163.47 -12.74 -0.59% 98.18% 2,190.64
Daily High Index DJIA 10,119.47 S&P500 1,101.36 NASDAQ 2,190.64
Daily Low Daily Range Daily Open Daily Close 9,943.76 175.71 10,038.84 9,949.36 1,080.77 20.59 1,090.36 1,081.40 2,148.41 42.23 2,160.78 2,150.73
52-Wk Low 52-Wk Range 6,469.95 3,649.52 666.79 434.57 1,265.52 925.12
Close 1 Yr Ago % Yr. Change 9,033.66 10.14% 955.05 13.23% 1,696.68 26.76%
Index 12D - EMA DJIA 9,929.11 S&P500 1,079.55 NASDAQ 2,146.75
Indicators on the Major Indices 10/21/09 % 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 0.20% 9,816.09 1.36% 9,550.08 4.18% 57.9 60.0 9,272.54 -2.58% 0.17% 1,066.21 1.42% 1,034.55 4.53% 57.1 59.3 986.90 -3.23% 0.19% 2,122.51 1.33% 2,056.83 4.57% 57.4 59.6 1,774.26 -4.37%
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 9,828.96 -8.09% 10,560.49 -14.46% 40.7 40.0 1,055.90 -9.55% 1,148.86 -16.87% 39.4 38.8 1,904.18 -10.90% 2,081.43 -18.48% 38.0 37.7
Volume on the Major Indices 10/21/09 Volume (000s) 251,047 N/A 780,672 12D - EMA % Diff. from 26D - EMA % Diff. 60D - EMA (000s) Close (000s) from Close (000s) 230,246 9.03% 221,238 13.5% 221,085 34,788 N/A 38,434 N/A 41,450 561,431 39.05% 613,347 27.3% 641,321 % Diff. from Close 13.6% N/A N/A Yr. Ago 60D - EMA Volume 12D - EMA % Diff. from 26D - EMA % Diff. from Yr. Ago % Diff. from 1 (000s) Yr. Ago (000s) 1 Yr. Close Yr. Ago (000s) 1 Yr. Close (000s) Yr. Close 231,159 354,018 -34.70% 346,152 -33.22% 305,293 -24.28% 41,365 55,281 -25.17% 55,026 -24.83% 49,939 -17.17% 804,199 1,084,617 -25.85% 1,057,278 -23.94% 974,076 -17.44%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 10/21/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange TIGR TigerLogic Corp. $84.3M 23.1% 355 30 NCM SLM SLM Corporation 5.023B 20.7% 45,935 7,188 NYSE EDS 2020 ChinaCap Acquirco Inc. 127.1M 20.5% 176 145 NCM GNTX Gentex Corporation 2.366B 18.3% 4,846 1,388 NasdaqNM BRID Bridgford Foods Corporation 90.8M 16.1% 3 3 NGM CORT Corcept Therapeutics Incorpora 105.5M 14.6% 180 34 NCM CTDC China Technology Development G 61.9M 14.1% 1,081 82 NCM BQI Oilsands Quest Inc. 432.4M 13.5% 20,188 3,144 AMEX KNDI Kandi Technolgies Corp. 78.4M 13.3% 605 58 NCM FULT Fulton Financial Corp. 1.442B 13.0% 5,395 1,452 NasdaqNM CLW Clearwater Paper Corporation 563.7M 12.2% 410 170 NYSE MNKD MannKind Corporation 589.3M 11.8% 5,306 1,604 NGM CREE Cree, Inc. 4.119B 11.5% 8,040 2,061 NasdaqNM SIHI SinoHub Inc 122.9M 11.1% 412 40 AMEX LNG Cheniere Energy, Inc. 166.7M 10.5% 1,643 554 AMEX
Top Common Stock Losers for 10/21/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange CKSW ClickSoftware Technologies Ltd $170.2M -23.2% 5,330 694 NasdaqNM TCW Triplecrown Acquisition Corp. 355.0M -20.9% 153 376 AMEX AUTC AutoChina International Ltd. 237.1M -17.6% 18 5 NCM NITE Knight Capital Group Inc. 1.697B -16.8% 9,880 1,662 NasdaqNM PLCM Polycom, Inc. 1.850B -16.5% 15,996 1,535 NasdaqNM CAL Continental Airlines, Inc. 1.698B -13.8% 21,568 7,268 NYSE TWIN Twin Disc, Incorporated 123.4M -13.5% 125 73 NasdaqNM MAN Manpower Inc. 4.131B -13.3% 4,687 817 NYSE SUPX Supertex, Inc. 325.6M -13.0% 853 164 NasdaqNM MPG Maguire Properties, Inc. 111.3M -12.8% 3,654 2,954 NYSE ULBI Ultralife Corp. 73.5M -12.7% 795 142 NGM UAUA UAL Corporation 1.002B -12.4% 39,049 12,619 NasdaqNM AMR AMR Corporation 1.889B -11.9% 42,100 14,580 NYSE FBCM FBR Capital Markets Corporatio 378.6M -11.2% 1,271 181 NasdaqNM USG USG Corporation 1.483B -11.2% 5,054 1,643 NYSE
Unusual Volume for 10/21/09 Ticker TNS CLW AAPL HOGS CBD CYMI MAN NITE PFCB PLCM Name TNS, Inc. Clearwater Paper Corporation Apple Inc. ZHONGPIN INC. Companhia Brasileira de Distri Cymer, Inc. Manpower Inc. Knight Capital Group Inc. P.F. Chang's China Bistro Polycom, Inc. Market % Cap Change $755.2M 5.0% 563.7M 12.2% 183.6B 3.1% 473.7M 3.5% 15.2M 1.9% 1.120B -3.0% 4.131B -13.3% 1.697B -16.8% 707.4M -10.0% 1.850B -16.5% Volume Avg. Vol (000s) (000s) Exchange 641 207 NYSE 410 170 NYSE 42,633 16,957 NasdaqNM 1,052 447 NasdaqNM 372 233 NYSE 1,839 344 NasdaqNM 4,687 817 NYSE 9,880 1,662 NasdaqNM 4,480 603 NasdaqNM 15,996 1,535 NasdaqNM
Market Statistics for 10/21/09
Exchange NYSE Nasdaq Amex Advancing 1,322 (34%) 885 (31%) 277 (35%) Declining 2,435 (63%) 1,822 (64%) 455 (58%) Unchanged 122 (3%) 119 (4%) 51 (7%) Total 3,879 2,826 783 New 52-Wk New 52-Wk High Low 453 65 155 19 92 1
Most Active Common Stock for 10/21/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $101.1B -0.2% 392,403 796,471 BAC Bank of America Corporation 142.8B -2.9% 219,344 227,978 WFC Wells Fargo & Company 135.0B -5.1% 113,719 52,778 PFE Pfizer Inc. 117.5B -2.9% 97,593 50,831 GE General Electric Company 165.2B -0.3% 96,684 101,692 INTC Intel Corporation 110.0B -1.6% 88,172 60,755 BSX Boston Scientific Corporation 12.377B -4.2% 85,628 18,213 F Ford Motor Company 25.062B 0.9% 69,777 77,393 JAVA Sun Microsystems, Inc. 6.562B -3.3% 64,624 15,221 MSFT Microsoft Corporation 236.8B 0.8% 61,673 54,434 S Sprint Nextel Corporation 9.462B 0.0% 49,736 53,076 MS Morgan Stanley 46.320B 4.8% 48,862 20,321 YHOO Yahoo! Inc. 24.784B 2.9% 46,204 32,752 SLM SLM Corporation 5.023B 20.7% 45,935 7,188 AAPL Apple Inc. 183.6B 3.1% 42,633 16,957
Exchange NYSE NYSE NYSE NYSE NYSE NasdaqNM NYSE NYSE NasdaqNM NasdaqNM NYSE NYSE NasdaqNM NYSE NasdaqNM
DAILY MARKET SHEET
© 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 OCTOBER 21,2009
High Volume Options for 10/21/09
Ticker CAT SPY AAPL EEM QQQQ EXPE MSFT MS IWM BAC XLF WFC PFE JPM EWZ Name Caterpillar Inc S&P Dep Receipts Apple Inc. Ishares Msci E.M. Powershares Excha Expedia Inc. Microsoft Corpora Morgan Stanley Ishare Rus 2000 I Bk Of America Cp Financial Sel Spd Wells Fargo & Co Pfizer Inc Jp Morgan Chase C Ishare Msci Brazi Date 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Dec 9-Nov 10-Jan 9-Nov 9-Dec Option 37 Call 107 Put 210 Call 41 Put 43 Put 30 Call 28 Call 35 Call 60 Put 17.5 Call 17 Call 30 Put 20 Call 45 Call 90 Call Close Change Price Price 21.38 (1.20) 1.99 0.46 4.10 2.12 1.47 0.06 0.98 0.08 0.38 0.15 0.33 0.10 0.93 0.43 1.72 0.50 0.32 (0.19) 0.13 (0.04) 1.95 0.63 0.17 (0.07) 1.46 (0.75) 0.25 0.05 Volume 107,010 92,259 68,960 59,304 54,574 46,625 37,261 34,703 34,327 31,883 30,567 28,895 28,174 26,709 25,182
Ticker CAT GLD TCK CS ABX CL EWZ RY XLE XTO XLF TLT QQQQ HAL SPY
Unusally High Volume Options for 10/21/09
Name Caterpillar Inc Spdr Gold Shares Teck Resources Cl Credit Suisse Gro Barrick Gold Cp Colgate Palmolive Ishare Msci Brazi Royal Bank Of Can Energy Select Spd Xto Energy Inc Financial Sel Spd Ishares Barclays Powershares Excha Halliburton Co S&P Dep Receipts Date 10-Jan 10-Jan 9-Nov 9-Nov 10-Apr 9-Nov 9-Dec 10-Jan 10-Mar 10-Jan 11-Jan 9-Nov 10-Jun 10-Apr 10-Jun Option 35 Call 118 Call 26 Put 60 Call 30 Call 65 Call 90 Call 35 Call 55 Put 38 Put 20 Call 91 Put 43 Put 24 Put 103 Put Close Change Price Price 23.50 (1.35) 1.15 0.10 0.30 2.40 0.10 9.30 0.20 14.70 0.30 0.05 19.60 0.10 3.05 0.14 0.95 0.15 0.64 (0.10) 0.40 0.10 3.47 0.10 0.90 (0.04) 6.60 0.40 Volume 61,548 14,016 22,761 9,523 20,721 6,001 25,182 7,500 8,000 12,029 6,157 5,225 20,010 15,200 4,603
Top and Worst Industries for 10/21/09 Top Yahoo % Worst Yahoo Industries Change Industries Real Estate Dev 4.02% Proc Sys&Prod PersonalComputers 2.42% Major Airlines Auto Parts 2.40% Invstmt Brok-Reg' Nonmet Min Mining 1.81% Regional Airlines GamingActivities 1.57% Staff&Outsourcing Steel & Iron 1.31% AdvertisingAgency Silver 1.20% Tobacco Products Farm Products 1.17% Toy&Hobby Stores Oil&Gas Ref&Mkt 1.10% REIT-Hotel/Motel Meat Products 0.94% Jewelry Stores Mach Tools&Acc 0.90% Trucking Tech&Sys Soft 0.87% Textile Industria SecuritySoft&Serv 0.85% MidAtlantic Banks Broadcasting-TV 0.74% Chemicals-Major Copper 0.71% Broadcast-Radio
% Change -7.83% -6.40% -4.65% -3.88% -3.65% -3.54% -3.32% -3.18% -2.95% -2.90% -2.76% -2.72% -2.71% -2.66% -2.64%
DAILY MARKET SHEET
© 2009 Chain Bridge Investing