DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
OCTOBER 27, 2009
Pricing Data on the Major Indices for 10/27/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 9,867.96 14.21 0.14% 97.66% 10,119.47 -0.33% 1,066.95 -3.54 96.55% 1,101.36 -1.20% 2,141.85 -25.76 96.60% 2,190.64
Index DJIA S&P500 NASDAQ
Daily High 9,947.54 1,072.48 2,148.88
Daily Low Daily Range Daily Open Daily Close 9,837.96 109.58 9,868.34 9,882.17 1,063.41 1,060.62 11.86 1,067.54 2,116.09 2,110.91 37.97 2,144.15
200D EMA 9,185.56 988.07 1,916.49
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 8,175.77 20.87% 848.92 25.27% 1,505.90 40.52%
Index 12D - EMA DJIA 9,930.97 S&P500 1,076.50 NASDAQ 2,143.61
% Diff. from % Diff. from Close 26D - EMA Close -0.49% 9,842.22 0.41% -1.22% 1,067.58 -0.39% -1.28% 2,126.25 -0.48%
Indicators on the Major Indices 10/27/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 7.58% 51.2 56.3 8,853.24 -7.65% 7.62% 46.8 53.9 934.26 -9.13% 10.42% 45.7 54.2 1,670.51 -9.85%
26D - EMA % Diff. from 200D - EMA % Diff. from 1 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close Yr. Ago Yr. Close Yr. Ago Yr. Ago 9,457.78 -13.56% 11,519.45 -29.03% 33.6 36.0 1,009.54 -15.91% 1,263.05 -32.79% 31.5 34.3 1,814.50 -17.01% 2,262.44 -33.44% 29.7 33.0
Volume on the Major Indices 10/27/09 Volume (000s) 237,056 N/A 739,936 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 242,999 -2.45% 229,994 3.1% 262,339 35,697 N/A 38,864 N/A 44,795 581,812 27.18% 625,319 18.3% 705,181 % Diff. from Close -9.6% N/A N/A Yr. Ago 200D - 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 281,171 338,478 -16.93% 340,435 -17.41% 271,660 3.50% 44,899 53,337 -15.82% 54,109 -17.02% 40,975 9.58% 840,496 1,045,574 -19.61% 1,045,470 -19.61% 926,602 -9.29%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 10/27/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange HPGP Hiland Holdings GP, LP $68.0M 31.2% 403 32 NasdaqNM CTDC China Technology Development G 74.6M 30.6% 1,901 91 NCM HLND 2020 ChinaCap Acquirco Inc. 91.8M 25.8% 280 21 NasdaqNM SYPR Sypris Solutions, Inc. 67.9M 21.3% 63 17 NGM UCTT Ultra Clean Holdings, Inc. 139.4M 20.6% 639 138 NasdaqNM PODD Insulet Corporation 297.6M 18.7% 1,696 273 NGM CR Crane Co. 1.789B 15.5% 1,570 324 NYSE PCX Patriot Coal Corporation 1.154B 14.2% 21,780 5,306 NYSE KOG Kodiak Oil & Gas Corp. 270.2M 13.2% 6,491 1,969 AMEX TNC Tennant Company 596.4M 11.7% 349 110 NYSE FCF First Commonwealth Financial 475.5M 10.7% 1,221 547 NYSE COG Cabot Oil & Gas Corporation 4.358B 9.8% 5,237 1,412 NYSE IOC InterOil Corporation (USA) 2.047B 9.3% 1,200 622 NYSE CRS Evotec 1.028B 9.3% 1,502 622 NYSE CE Celanese Corporation 4.047B 8.6% 5,629 1,581 NYSE
Top Common Stock Losers for 10/27/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange CRI Carter's, Inc. $1.230B -23.8% 14,203 738 NYSE SGMS Scientific Games Corp. 1.284B -21.8% 9,346 961 NasdaqNM PVTB PrivateBancorp, Inc. 458.6M -19.5% 10,465 546 NasdaqNM FRZ Reddy Ice Holdings, Inc 87.8M -18.8% 717 414 NYSE BYD Boyd Gaming Corporation 756.0M -17.8% 4,363 1,371 NYSE SAH Sonic Automotive, Inc. 430.9M -17.0% 5,591 1,256 NYSE SMP Standard Motor Products, Inc. 190.3M -16.4% 683 191 NYSE ININ Interactive Intelligence 317.0M -16.2% 817 137 NGM DTG Dollar Thrifty Automotive Grou 457.8M -15.9% 3,457 815 NYSE OMI Owens & Minor, Inc. 1.668B -15.3% 3,825 275 NYSE MHGC Morgans Hotel Group Co. 91.9M -15.3% 922 246 NGM VVUS VIVUS, Inc. 581.4M -15.2% 15,990 4,521 NGM EVC Entravision Communication 196.5M -14.6% 927 551 NYSE HMIN Home Inns & Hotels Management 1.084B -14.2% 1,424 407 NasdaqNM NINE Ninetowns Internet Technlgy Gr 67.3M -14.2% 23 10 NGM
Unusual Volume for 10/27/09 Market % Price Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange DIN DineEquity, Inc. $397.9M 4.6% 1,162 374 NYSE IMA Inverness Medical Innovations, 3.294B 1.8% 2,481 814 NYSE ABVT Abovenet Inc. 1.224B 5.1% 231 137 NYSE NEU NewMarket Corporation 1.552B 1.8% 282 160 NYSE CRI Carter's, Inc. 1.230B -23.8% 14,203 738 NYSE WMS WMS Industries Inc. 2.172B -9.2% 4,719 1,015 NYSE ININ Interactive Intelligence 317.0M -16.2% 817 137 NGM BIDU Baidu, Inc.(ADR) 13.280B -11.4% 10,753 1,813 NasdaqNM MDVN Medivation, Inc. 838.0M -4.1% 2,683 207 NGM OMI Owens & Minor, Inc. 1.668B -15.3% 3,825 275 NYSE
Market Statistics for 10/27/09
Exchange NYSE Nasdaq Amex Advancing 1,321 (34%) 884 (31%) 226 (30%) Declining 2,443 (63%) 1,820 (65%) 480 (63%) Unchanged 105 (3%) 113 (4%) 55 (7%) Total 3,869 2,817 761 New 52-Wk New 52-Wk High Low 84 39 39 32 4 7
Most Active Common Stock for 10/27/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $97.629B 0.0% 333,796 812,346 BAC Bank of America Corporation 133.6B 0.3% 270,972 228,625 GE General Electric Company 158.8B -0.5% 87,465 102,765 F Ford Motor Company 23.612B -1.9% 72,987 73,103 MSFT Microsoft Corporation 253.9B -0.3% 69,686 55,703 INTC Intel Corporation 109.3B -0.5% 68,171 58,679 S Sprint Nextel Corporation 9.116B -0.9% 66,004 54,853 LVS Las Vegas Sands Corp. 9.449B -10.9% 65,089 44,475 PFE Pfizer Inc. 116.5B 0.8% 59,178 50,602 MGM MGM MIRAGE 4.248B -12.5% 50,731 35,086 WFC Wells Fargo & Company 132.6B -0.2% 49,826 50,060 MOT Motorola, Inc. 18.133B -1.7% 46,507 30,140 CSCO Cisco Systems, Inc. 136.3B -0.7% 42,704 45,846 DRYS DryShips Inc. 1.619B -7.6% 37,889 24,135 HBAN Huntington Bancshares Incorpor 2.886B -1.2% 32,867 26,508
Exchange NYSE NYSE NYSE NYSE NasdaqNM NasdaqNM NYSE NYSE NYSE NYSE NYSE NYSE NasdaqNM NasdaqNM NasdaqNM
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 OCTOBER 27,2009
High Volume Options for 10/27/09
Ticker BAC COP SPY CHK QQQQ SLV INTC UUP AAPL PG DIA IWM XLF XHB KMP Name Bk Of America Cp Conocophillips S&P Dep Receipts Chesapeake Energy Powershares Excha Ishares Silver Tr Intel Corporation Ps Db Usd Idx Bl Apple Inc. Procter Gamble Diamonds Trust Se Ishare Rus 2000 I Financial Sel Spd Spdr Homebuilders Kinder Morgan Ene Date 9-Nov 10-Jan 9-Nov 11-Jan 9-Nov 10-Jan 10-Jan 9-Dec 9-Nov 9-Nov 10-Jan 9-Nov 9-Nov 9-Nov 10-Jan Option 17.5 Call 40 Call 107 Put 30 Call 43 Put 19 Call 20 Call 23 Call 210 Call 60 Call 107 Call 60 Put 15 Put 16 Call 50 Call Close Change Price Price 0.18 0.01 11.38 0.65 2.64 0.25 3.90 (0.10) 1.36 0.36 0.43 (0.10) 0.96 (0.04) 0.28 1.62 (1.00) 0.45 0.18 0.58 (0.04) 2.38 0.39 0.73 0.09 0.18 (0.05) 6.80 0.50 Volume 199,895 120,112 100,001 65,548 65,119 51,043 49,307 43,871 42,958 42,462 35,023 33,818 30,237 23,893 22,824
Ticker COP KMP CHK RDC IJH SPY EFA ORCL XLF BTU EWZ JWN WFC SYMC MWW
Unusally High Volume Options for 10/27/09
Name Conocophillips Kinder Morgan Ene Chesapeake Energy Rowan Cos Inc Ishare Sp Mc 400 S&P Dep Receipts Ishares Msci Eafe Oracle Corporatio Financial Sel Spd Peabody Energy Co Ishare Msci Brazi Nordstrom Inc Wells Fargo & Co Symantec Corporat Monster Worldwide Date 9-Nov 10-Jan 11-Jan 10-Apr 9-Nov 10-Mar 9-Nov 11-Jan 11-Jan 9-Dec 9-Nov 9-Nov 11-Jan 9-Nov 9-Nov Option 43 Call 50 Call 30 Call 25 Put 67 Put 87 Put 50 Put 17.5 Put 14 Put 40 Put 63 Put 33 Call 30 Put 16 Call 20 Call Close Change Price Price 8.50 0.70 7.00 0.50 4.00 (0.10) 3.30 0.30 1.30 0.20 1.55 0.04 0.30 0.05 1.50 2.10 0.08 1.85 0.05 0.65 0.25 1.30 (0.80) 6.70 0.20 1.00 (0.05) 0.30 (0.15) Volume 23,145 22,824 65,548 10,838 15,400 10,000 10,000 4,351 6,910 4,556 5,455 2,587 7,502 3,754 8,991
Top and Worst Industries for 10/27/09 Top Yahoo % Worst Yahoo % Industries Change Industries Change Health Care Plans 4.03% Resorts&Casinos -9.84% Toy&Hobby Stores 2.79% Sporting Goods -6.86% Pub-Periodicals 2.67% Recreational Gds -5.84% Major Oil&Gas 1.47% Auto Dealerships -5.49% Auto Manuf-Major 1.40% Apparel Clothing -5.13% Waste Mgmt 1.15% Lodging -5.05% Food Wholesale 1.08% Semicndtr-MemChip -4.61% Cigarettes 1.07% GamingActivities -4.57% Telecom-Domestic 1.07% Office Supplies -4.33% ElectronicsStores 0.99% Sport Good Stores -4.16% Drug Manuf-Major 0.99% Copper -3.92% Chemicals-Major 0.68% Auto Parts -3.75% Long-TermCareFac 0.65% Steel & Iron -3.73% Credit Services 0.61% IT Services -3.69% Gas Utilities 0.53% Apparel Stores -3.61%
DAILY MARKET SHEET © 2009 Chain Bridge Investing