DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
OCTOBER 28, 2009
Pricing Data on the Major Indices for 10/28/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 9,882.17 -119.48 -1.21% 96.47% 10,119.47 -1.95% 1,063.41 -20.78 94.67% 1,101.36 -2.67% 2,116.09 -56.48 94.02% 2,190.64
Index DJIA S&P500 NASDAQ
Daily High 9,902.42 1,063.26 2,111.84
Daily Low Daily Range Daily Open Daily Close 9,758.08 144.34 9,881.11 9,762.69 1,042.63 1,042.19 21.07 1,061.51 2,059.61 2,057.40 54.44 2,103.36
200D EMA 9,196.99 989.15 1,919.32
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 9,065.12 7.70% 940.51 10.86% 1,649.47 24.86%
Index 12D - EMA DJIA 9,883.17 S&P500 1,066.88 NASDAQ 2,119.75
% Diff. from % Diff. from Close 26D - EMA Close -1.22% 9,830.87 -0.69% -2.27% 1,064.02 -2.01% -2.84% 2,116.74 -2.70%
Indicators on the Major Indices 10/28/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 6.15% 44.6 52.8 8,885.84 2.02% 5.41% 38.7 49.3 935.22 0.57% 7.31% 34.5 47.6 1,667.27 -1.07%
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 9,428.69 -3.86% 11,495.03 -21.14% 46.9 43.2 1,004.43 -6.36% 1,259.84 -25.35% 44.4 41.2 1,802.27 -8.48% 2,256.34 -26.90% 41.8 39.3
Volume on the Major Indices 10/28/09 Volume (000s) 257,368 N/A 852,271 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 247,080 4.16% 233,899 10.0% 262,240 37,006 N/A 39,586 N/A 44,835 609,014 39.94% 641,556 32.8% 706,830 % Diff. Yr. Ago 200D - 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 -1.9% 372,156 343,659 8.29% 342,784 8.57% 272,660 36.49% N/A 57,133 53,921 5.96% 54,333 5.15% 41,136 38.89% N/A 1,090,199 1,052,440 3.59% 1,048,784 3.95% 928,229 17.45%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 10/28/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange QTM Quantum Corporation $419.6M 21.5% 13,324 1,559 NYSE CTS CTS Corporation 308.2M 19.9% 402 156 NYSE UIS Unisys Corporation 1.043B 17.0% 1,948 790 NYSE ANIK Anika Therapeutics, Inc. 83.1M 15.2% 407 131 NasdaqNM KWR Quaker Chemical Corporation 222.3M 14.3% 206 85 NYSE PEET Peet's Coffee & Tea, Inc. 418.0M 14.0% 623 106 NasdaqNM NTRI NutriSystem Inc. 656.7M 12.2% 3,431 685 NasdaqNM OESX Orion Energy Systems, Inc. 76.8M 12.0% 332 101 NGM WSII Waste Services, Inc. 277.1M 11.8% 488 105 NGM ZIOP ZIOPHARM Oncology Inc. 68.0M 10.8% 168 155 NCM INSU Insituform Technologies, Inc. 771.1M 10.7% 503 186 NasdaqNM HRS Harris Corporation 5.460B 9.8% 5,765 1,424 NYSE HRS Harris Corporation 5.460B 9.8% 5,765 1,424 NYSE BHB Bar Harbor Bankshares 81.2M 6.3% 10 3 AMEX CRI Carter's, Inc. 1.306B 6.2% 5,998 1,021 NYSE
Top Common Stock Losers for 10/28/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange KSP K-Sea Transportation Partners $267.2M -37.6% 2,230 200 NYSE SR Standard Register Company, The 154.9M -21.5% 582 143 NYSE IRE Bank of Ireland (ADR) 2.550B -19.7% 2,321 512 NYSE GT Goodyear Tire & Rubber Company 3.256B -19.6% 43,621 5,516 NYSE MPG Maguire Properties, Inc. 81.1M -17.2% 2,903 3,092 NYSE AHC A. H. Belo Corporation 65.9M -17.7% 260 217 NYSE GLF GulfMark Offshore, Inc. 732.9M -13.5% 676 164 NYSE GMR General Maritime Corporation 370.9M -14.5% 3,321 974 NYSE MNI McClatchy Company, The 232.9M -14.2% 3,194 2,201 NYSE TVL LIN TV Corp. 177.3M -14.2% 318 208 NYSE PSYS Psychiatric Solutions, Inc. 1.050B -22.7% 11,496 793 NasdaqNM CVGI Commercial Vehicle Group, Inc. 129.4M -17.5% 448 364 NasdaqNM STEM StemCells, Inc. 126.6M -17.6% 7,143 1,360 NGM ILMN Illumina, Inc. 4.142B -19.9% 16,251 1,757 NasdaqNM JADE LJ International, Inc. 73.3M -18.8% 1,383 469 NGM
Unusual Volume for 10/28/09 Ticker BIDU PSYS CLDA ILMN APOL SAP ULTI ECOL Market % Price Volume Avg. Vol Name Cap Change (000s) (000s) Exchange Baidu, Inc.(ADR) $13.736B 3.4% 4,781 1,978 NasdaqNM Psychiatric Solutions, Inc. 1.050B -22.7% 11,496 793 NasdaqNM Abovenet Inc. 377.6M -15.4% 1,010 99 NGM Illumina, Inc. 4.142B -19.9% 16,251 1,757 NasdaqNM Apollo Group, Inc. 9.231B -17.7% 24,254 2,670 NasdaqNM SAP AG (ADR) 54.777B -9.9% 6,580 1,281 NYSE Ultimate Software Group, Inc., 644.6M -10.8% 764 157 NasdaqNM American Ecology Corporation 304.2M -8.2% 469 106 NasdaqNM
Market Statistics for 10/28/09
Exchange NYSE Nasdaq Amex Advancing 476 (12%) 415 (15%) 112 (15%) Declining 3,359 (86%) 2,317 (82%) 625 (82%) Unchanged 55 (1%) 86 (3%) 27 (4%) Total 3,890 2,818 764 New 52-Wk New 52-Wk High Low 59 49 14 45 5 9
Most Active Common Stock for 10/28/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $93.285B -4.5% 645,073 805,466 BAC Bank of America Corporation 129.8B -2.9% 213,262 228,844 GE General Electric Company 153.4B -3.4% 107,273 102,991 F Ford Motor Company 22.420B -5.1% 94,665 72,949 Q Qwest Communications Internati 6.102B 2.6% 90,582 24,548 INTC Intel Corporation 105.4B -3.6% 87,595 59,508 MSFT Microsoft Corporation 248.8B -2.0% 73,542 55,804 S Sprint Nextel Corporation 9.318B 2.2% 71,345 55,655 PFE Pfizer Inc. 116.2B -0.3% 59,930 50,921 RF Regions Financial Corporation 5.726B -4.9% 58,698 40,600 WFC Wells Fargo & Company 128.5B -3.3% 57,275 49,977 LVS Las Vegas Sands Corp. 8.696B -8.0% 56,418 45,060 CSCO Cisco Systems, Inc. 133.3B -2.2% 47,534 46,040 ORCL Oracle Corporation 106.8B -2.6% 30,526 32,332 HBAN Huntington Bancshares Incorpor 2.722B -5.7% 29,544 26,651
Exchange NYSE NYSE NYSE NYSE NYSE NasdaqNM NasdaqNM 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 28,2009
High Volume Options for 10/28/09
Ticker UUP SPY QQQQ XLF BAC EEM IWM AAPL MWE SO PG CAT WHR GLD EWZ Name Ps Db Usd Idx Bl S&P Dep Receipts Powershares Excha Financial Sel Spd Bk Of America Cp Ishares Msci E.M. Ishare Rus 2000 I Apple Inc. Markwest Energy P Southern Co Procter Gamble Caterpillar Inc Whirlpool Cp Spdr Gold Shares Ishare Msci Brazi Date 10-Mar 9-Nov 9-Nov 9-Nov 9-Nov 10-Jan 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Dec 10-Jan 10-Jan 9-Nov Option 24 Call 105 Put 41 Put 14 Put 15 Call 35 Put 58 Put 210 Call 20 Call 30 Call 62.5 Call 45 Put 60 Put 95 Put 66 Put Close Change Price Price 0.38 0.05 2.99 1.18 0.93 0.38 0.47 0.18 0.85 (0.21) 1.62 0.54 2.53 1.09 1.21 (0.41) 5.25 (0.90) 2.53 (0.15) 0.10 (0.03) 0.77 0.28 2.00 0.73 1.45 0.25 2.55 1.43 Volume 137,856 124,246 94,259 79,066 71,666 38,851 38,411 35,778 34,071 34,017 27,112 20,553 20,194 20,017 18,612
Ticker MWE TLT RSP EEM STT MDY COH PBR PX SDS EWZ GRMN SPY UUP GLD
Unusally High Volume Options for 10/28/09
Name Markwest Energy P Ishares Barclays Rydex Etf Rdx S&P Ishares Msci E.M. State Street Cp S&P Mid Deposit R Coach Inc Petroleo Brasilei Praxair Inc Pt Ultrshrt Sp500 Ishare Msci Brazi Garmin Ltd. S&P Dep Receipts Ps Db Usd Idx Bl Spdr Gold Shares Date 9-Nov 10-Jan 9-Dec 10-Jan 9-Dec 9-Dec 9-Dec 10-Jan 9-Nov 10-Jan 9-Dec 9-Nov 10-Dec 10-Mar 9-Dec Option 20 Call 95 Put 36 Call 35 Put 50 Call 120 Put 32 Put 40 Put 80 Call 61 Call 65 Put 35 Call 70 Put 24 Call 120 Call Close Change Price Price 5.40 (1.00) 3.30 (0.20) 1.60 (0.65) 1.63 0.53 0.65 5.30 1.80 2.05 0.75 1.65 0.65 2.65 (0.95) 0.65 0.20 3.50 1.50 0.95 (2.95) 2.38 0.34 0.40 0.05 0.25 Volume 34,071 5,007 8,000 38,851 6,064 3,307 4,296 10,339 2,682 6,540 3,792 3,066 2,686 137,856 9,189
Top and Worst Industries for 10/28/09 Top Yahoo % Worst Yahoo Industries Change Industries LongDistCarriers 1.75% Rubber & Plastics Telecom-Domestic 1.41% Silver Food-Major Div 0.44% Education&Train Bev-Wineries&Dist 0.01% Pub-Newspapers Div Computer Sys -0.10% Property Mgmt Discount Variety -0.17% Cement Bev-Soft Drinks -0.37% Office Supplies Telecom-Foreign -0.40% Recreational Gds Med Practitioners -0.41% Residential Con Personal Products -0.43% Sporting Goods Cigarettes -0.50% Paper Products Comm Equipment -0.51% MarketingServices MovieProd-Theater -0.63% Hospitals Publishing-Books -0.65% Steel & Iron Savings & Loans -0.68% Aluminum
% Change -9.07% -8.31% -7.66% -7.51% -6.84% -6.79% -6.55% -6.55% -6.48% -6.37% -6.32% -6.27% -6.11% -6.10% -5.87%
DAILY MARKET SHEET © 2009 Chain Bridge Investing