DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
OCTOBER 29, 2009
Pricing Data on the Major Indices for 10/29/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 9,762.69 199.89 2.05% 98.45% 10,119.47 2.25% 1,042.63 23.48 96.80% 1,101.36 1.84% 2,059.61 37.94 95.75% 2,190.64
Index DJIA S&P500 NASDAQ
Daily High 9,969.91 1,066.83 2,101.33
Daily Low Daily Range Daily Open Daily Close 9,759.13 210.78 9,762.91 9,962.58 1,066.11 1,043.69 23.14 1,043.68 2,097.55 2,071.30 30.03 2,077.04
200D EMA 9,206.57 990.15 1,921.47
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 8,990.96 10.81% 930.09 14.62% 1,657.21 26.57%
Index 12D - EMA DJIA 9,921.41 S&P500 1,069.82 NASDAQ 2,121.27
% Diff. from % Diff. from Close 26D - EMA Close 0.41% 9,854.34 1.10% -0.35% 1,065.79 0.03% -1.12% 2,117.92 -0.96%
Indicators on the Major Indices 10/29/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 8.21% 55.1 57.4 8,902.01 1.00% 7.67% 49.4 53.9 934.43 -0.46% 9.16% 44.5 51.7 1,665.72 -0.51%
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 9,396.27 -4.31% 11,470.11 -21.61% 46.0 42.8 998.92 -6.89% 1,256.56 -25.98% 43.4 40.7 1,791.53 -7.50% 2,250.38 -26.36% 42.3 39.6
Volume on the Major Indices 10/29/09 Volume (000s) 248,950 N/A 722,128 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 246,272 1.09% 234,437 6.2% 262,025 37,177 N/A 39,744 N/A 44,833 609,324 18.51% 643,562 12.2% 706,911 % 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 -5.0% 316,230 339,439 -6.84% 340,818 -7.21% 273,094 15.80% N/A 55,089 54,101 1.83% 54,389 1.29% 41,275 33.47% 2.2% 1,058,784 1,053,416 0.51% 1,049,524 0.88% 929,528 13.91%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 10/29/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange REV Revlon, Inc. $424.6M 43.3% 2,241 276 NYSE GKK Gramercy Capital Corp. 157.6M 36.8% 2,199 818 NYSE ECPG Encore Capital Group, Inc. 350.3M 27.1% 230 92 NasdaqNM TBL Timberland Company, The 918.7M 23.1% 1,138 292 NYSE AMSC American Superconductor Corpor 1.559B 22.5% 4,061 1,095 NasdaqNM CATM Cardtronics, Inc. 400.3M 21.9% 863 186 NGM RDN Radian Group Inc. 500.6M 20.2% 8,656 3,853 NYSE CREL Corel Corporation (USA) 97.1M 19.8% 185 16 NGM VCI Valassis Communications, Inc. 970.9M 19.7% 1,941 738 NYSE ODSY Odyssey HealthCare, Inc. 477.2M 19.5% 833 167 NasdaqNM CRR CARBO Ceramics Inc. 1.403B 19.3% 2,293 339 NYSE HS HealthSpring, Inc 837.8M 18.3% 1,340 386 NYSE PLA Playboy Enterprises, Inc. 108.1M 17.9% 492 297 NYSE MED Medifast, Inc. 344.9M 17.6% 1,466 796 NYSE OEH Orient-Express Hotels Ltd. 692.3M 17.3% 1,230 809 NYSE
Top Common Stock Losers for 10/29/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange TSPT Transcept Pharmaceuticals, Inc $77.4M -48.6% 1,846 115 NGM KSP K-Sea Transportation Partners 212.6M -20.4% 2,667 239 NYSE CYTK Cytokinetics, Inc. 211.6M -18.5% 2,011 558 NGM FSLR First Solar, Inc. 10.705B -16.6% 12,502 3,833 NasdaqNM BW Brush Engineered Material 403.9M -14.5% 805 176 NYSE VRS Verso Paper Corp. 125.4M -13.6% 874 368 NYSE CLUB Town Sports International Hold 70.5M -12.1% 222 97 NGM CRY CryoLife, Inc. 172.3M -11.9% 574 424 NYSE CSV Carriage Services, Inc. 69.8M -9.3% 95 25 NYSE ALN American Lorain Corporation 67.7M -8.5% 496 104 AMEX DVR Cal Dive International, Inc. 776.5M -7.4% 4,581 1,248 NYSE QXM Qiao Xing Mobile Communication 148.5M -7.4% 153 70 NYSE AEM Agnico-Eagle Mines Limited (US 8.918B -7.2% 9,650 3,890 NYSE AIP Hadera Paper Ltd. 313.4M -6.9% 1 0 AMEX FRS Frisch's Restaurants, Inc. 114.3M -6.6% 17 13 AMEX
Unusual Volume for 10/29/09 Market % Price Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange AMSC American Superconductor Corpor $1.559B 22.5% 4,061 1,095 NasdaqNM ASIA AsiaInfo Holdings, Inc. 1.064B 17.3% 3,256 875 NGM NUS Nu Skin Enterprises, Inc. 1.491B 2.6% 1,488 468 NYSE CYH Community Health Systems 3.099B 9.3% 2,843 1,176 NYSE PEET Peet's Coffee & Tea, Inc. 435.9M 4.3% 222 106 NasdaqNM STRA Strayer Education, Inc. 2.824B -4.7% 514 138 NasdaqNM WBMD WebMD Health Corp. 1.948B -3.2% 333 69 NasdaqNM AYE Allegheny Energy, Inc. 4.071B -4.0% 9,342 2,199 NYSE BW Brush Engineered Material 403.9M -14.5% 805 176 NYSE HUBB Hubbell Inc. 2.421B -2.7% 1,810 220 NYSE
Market Statistics for 10/29/09
Exchange NYSE Nasdaq Amex Advancing 3,024 (79%) 1,910 (68%) 545 (71%) Declining 748 (19%) 807 (29%) 184 (24%) Unchanged 78 (2%) 101 (4%) 38 (5%) Total 3,850 2,818 767 New 52-Wk New 52-Wk High Low 55 36 19 33 5 12
Most Active Common Stock for 10/29/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $98.543B 5.6% 440,740 796,422 BAC Bank of America Corporation 136.1B 4.8% 202,947 228,263 S Sprint Nextel Corporation 8.886B -4.6% 141,014 56,742 MOT Motorola, Inc. 20.061B 9.8% 84,640 31,981 GE General Electric Company 158.2B 3.1% 83,654 102,661 INTC Intel Corporation 106.4B 1.0% 77,273 59,770 F Ford Motor Company 23.515B 4.9% 69,470 72,959 MSFT Microsoft Corporation 250.6B 0.7% 65,233 55,727 LVS Las Vegas Sands Corp. 9.746B 12.1% 63,204 45,624 PFE Pfizer Inc. 118.4B 2.0% 57,193 50,646 WFC Wells Fargo & Company 133.7B 4.0% 47,894 49,753 RF Regions Financial Corporation 6.154B 7.5% 46,972 40,911 CSCO Cisco Systems, Inc. 136.2B 2.2% 40,058 46,039 SYMC Symantec Corporation 14.449B 12.8% 39,381 14,733 YHOO Yahoo! Inc. 22.983B 0.6% 39,147 31,817
Exchange NYSE NYSE NYSE NYSE NYSE NasdaqNM NYSE NasdaqNM 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 29,2009
High Volume Options for 10/29/09
Ticker SPY XLF AA QQQQ FXI BAC PAA AAPL EEM IWM XHB GLD INTC WFT XOM Name S&P Dep Receipts Financial Sel Spd Alcoa Inc Powershares Excha Ishares Tr Ftse I Bk Of America Cp Plains All Amer L Apple Inc. Ishares Msci E.M. Ishare Rus 2000 I Spdr Homebuilders Spdr Gold Shares Intel Corporation Weatherford Intl Exxon Mobil Cp Date 9-Nov 9-Nov 10-Jan 9-Nov 9-Dec 9-Nov 9-Nov 9-Nov 9-Dec 9-Nov 9-Nov 9-Dec 9-Dec 9-Nov 9-Nov Option 100 Put 15 Call 14 Call 42 Put 40 Put 16 Call 45 Call 200 Call 35 Put 57 Put 15 Call 98 Put 19 Call 17.5 Put 70 Put Close Change Price Price 0.67 (0.64) 0.35 0.16 0.81 0.39 0.92 (0.48) 1.10 (0.38) 0.59 0.17 4.40 1.05 3.93 0.70 0.67 (0.41) 1.37 (0.63) 0.28 0.08 1.13 (0.63) 0.89 0.06 0.75 0.49 (0.28) Volume 109,755 52,844 47,250 46,770 40,468 35,927 33,236 27,076 26,611 26,445 22,119 20,013 18,917 18,044 17,854
Ticker PAA WFT NTES XLU DIA SPY BHI TWM FRO FRX SWN ALTR FXI AMGN WAT
Unusally High Volume Options for 10/29/09
Name Plains All Amer L Weatherford Intl Netease.Com Inc. Utilities Sel Spd Diamonds Trust Se S&P Dep Receipts Baker Hughes Intl Ultrashort Russel Frontline Ltd Forest Labs Cl A Southwestern Ener Altera Corporatio Ishares Tr Ftse I Amgen Inc. Waters Cp Date 9-Nov 9-Nov 9-Nov 9-Dec 10-Jan 10-Mar 11-Jan 9-Dec 9-Dec 9-Nov 9-Nov 9-Dec 10-May 11-Jan 9-Nov Option 45 Call 16 Put 36 Put 28 Call 90 Call 88 Put 45 Call 35 Call 22.5 Call 27.5 Call 47 Call 19 Put 40 Put 50 Call 60 Call Close Change Price Price 4.70 1.10 0.30 1.05 (1.00) 1.45 0.15 10.50 1.45 1.68 (0.49) 7.80 1.20 1.40 (0.55) 3.20 1.30 1.15 0.35 2.05 1.00 0.60 (0.05) 3.50 (0.50) 10.35 0.75 (0.05) Volume 33,236 12,624 4,197 5,904 3,408 5,024 5,525 8,041 5,054 4,005 6,281 3,286 3,117 1,627 3,697
Top and Worst Industries for 10/29/09 Top Yahoo % Worst Yahoo % Industries Change Industries Change Silver 10.49% Toy&Hobby Stores -5.01% REIT-Hotel/Motel 8.28% Education&Train -1.99% Aluminum 7.74% Semicndtr-Special -1.87% SecuritySoft&Serv 7.65% MedicalEquipWhole -0.82% House&Accessories 7.60% Multi&GraphSoft -0.64% Steel & Iron 7.16% Consumer Services -0.03% Resorts&Casinos 6.81% Rubber & Plastics 0.12% Dairy Products 6.52% GamingActivities 0.16% Hospitals 6.06% Waste Mgmt 0.39% Copper 5.76% Info&DeliveryServ 0.41% Paper Products 5.71% Water Utilities 0.46% Div Comm Services 5.68% Cigarettes 0.51% Life Insurance 5.59% Drug Manuf-Major 0.62% Oil&Gas Ref&Mkt 5.55% Security&Protect 0.71% Lodging 5.54% Telecom-Domestic 0.73%
DAILY MARKET SHEET © 2009 Chain Bridge Investing