DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
OCTOBER 30, 2009
Pricing Data on the Major Indices for 10/30/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 9,962.58 -249.85 -2.51% 95.98% 10,119.47 -2.81% 1,066.11 -29.92 94.08% 1,101.36 -2.50% 2,097.55 -52.44 93.36% 2,190.64
Index DJIA S&P500 NASDAQ
Daily High 9,962.13 1,065.41 2,095.09
Daily Low Daily Range Daily Open Daily Close 9,684.54 277.59 9,961.52 9,712.73 1,036.19 1,033.38 32.03 1,065.41 2,045.11 2,040.21 54.88 2,091.56
200D EMA 9,209.15 990.31 1,922.18
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 9,325.01 4.16% 968.75 6.96% 1,720.95 18.84%
Index 12D - EMA DJIA 9,856.78 S&P500 1,060.75 NASDAQ 2,102.73
% Diff. from % Diff. from Close 26D - EMA Close -1.46% 9,826.71 -1.16% -2.32% 1,061.54 -2.39% -2.74% 2,108.93 -3.03%
Indicators on the Major Indices 10/30/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 5.47% 43.8 50.9 9,003.36 3.57% 4.63% 39.7 48.1 942.27 2.81% 6.40% 36.1 46.5 1,678.49 2.53%
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 9,376.21 -0.55% 11,426.21 -18.39% 50.5 45.3 993.61 -2.50% 1,250.72 -22.54% 48.3 43.4 1,779.92 -3.31% 2,239.68 -23.16% 47.2 42.2
Volume on the Major Indices 10/30/09 Volume (000s) 248,950 N/A 722,128 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 269,131 -7.50% 246,786 0.9% 263,460 38,259 N/A 40,383 N/A 44,901 629,344 14.74% 655,829 10.1% 708,486 % Diff. from Close -5.5% N/A 1.9% 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 310,946 325,653 -4.52% 333,556 -6.78% 273,413 13.73% 50,599 52,957 -4.45% 53,770 -5.90% 41,448 22.08% 975,328 1,029,333 -5.25% 1,037,936 -6.03% 930,291 4.84%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 10/30/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange AXTI AXT, Inc. $70.8M 20.3% 1,370 155 NGM AHC A. H. Belo Corporation 84.2M 20.2% 700 200 NYSE MSTR MicroStrategy Incorporated 1.039B 18.8% 1,512 130 NasdaqNM CFFI C&F Financial Corporation 63.7M 16.1% 8 1 NasdaqNM CEC CEC Entertainment, Inc. 674.3M 15.3% 1,455 344 NYSE RODM Rodman & Renshaw Capital Group 151.4M 15.1% 745 559 NGM HAR Harman International Industrie 2.607B 14.0% 7,133 1,351 NYSE NANO Nanometrics Incorporated 152.4M 13.7% 1,668 292 NGM TSYS TeleCommunication Systems, Inc 426.8M 12.9% 1,095 467 NGM WLFC Willis Lease Finance Corporati 116.8M 12.6% 70 25 NGM NTZ Natuzzi, S.p.A (ADR) 174.3M 12.4% 103 44 NYSE CNXT Conexant Systems, Inc. 136.8M 12.3% 5,091 1,142 NasdaqNM CVTI Covenant Transportation Group, 71.5M 12.3% 12 10 NasdaqNM SXE Stanley, Inc. 678.0M 9.5% 668 169 NYSE TVL LIN TV Corp. 201.4M 9.2% 361 216 NYSE
Top Common Stock Losers for 10/30/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange NVTL Novatel Wireless, Inc. $273.4M -26.8% 14,492 1,191 NasdaqNM ZLC Zale Corporation 151.3M -26.0% 2,716 582 NYSE GFIG GFI Group Inc. 607.3M -22.7% 5,147 670 NasdaqNM DDRX Diedrich Coffee, Inc. 124.8M -18.7% 572 156 NCM CVGI Commercial Vehicle Group, Inc. 102.9M -18.3% 437 371 NasdaqNM TSRA Tessera Technologies, Inc. 1.096B -17.7% 5,267 924 NasdaqNM OPWV Openwave Systems Inc. 189.5M -17.5% 2,072 713 NasdaqNM DENN Denny's Corporation 212.4M -17.3% 2,638 852 NCM FLWS 1-800-FLOWERS.COM, Inc. 243.7M -16.7% 265 135 NasdaqNM IOSP Innospec Inc. 279.7M -16.4% 197 77 NasdaqNM LAD Lithia Motors, Inc. 176.5M -16.0% 1,963 486 NYSE MBLX Metabolix, Inc. 233.3M -15.6% 307 103 NGM SMP Standard Motor Products, Inc. 159.6M -15.2% 4,257 270 NYSE KEG Key Energy Services, Inc. 906.8M -14.1% 2,989 1,532 NYSE MEG Media General, Inc. 184.6M -14.0% 276 242 NYSE
Unusual Volume for 10/30/09 Market % Price Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange RDY Dr. Reddy's Laboratories Limit $3.665B 2.6% 1,289 341 NYSE VPRT VistaPrint NV 2.195B 1.9% 2,090 1,002 NasdaqNM SHOO Steven Madden, Ltd. 732.4M 1.5% 355 203 NasdaqNM CPA Copa Holdings, S.A. 1.824B 1.9% 393 332 NYSE ERJ Embraer - Empr Bras Aeronautic 3.664B -13.7% 7,757 1,144 NYSE STRA Strayer Education, Inc. 2.840B 0.6% 216 138 NasdaqNM AOC Aon Corporation 10.570B -6.5% 12,144 2,361 NYSE TSRA Tessera Technologies, Inc. 1.096B -17.7% 5,267 924 NasdaqNM LNCE Lance, Inc. 771.3M -11.9% 796 132 NasdaqNM UHS Hubbell Inc. 2.732B -8.4% 3,442 594 NYSE
Market Statistics for 10/30/09
Exchange NYSE Nasdaq Amex Advancing 404 (13%) 513 (18%) 146 (25%) Declining 2,702 (86%) 2,217 (79%) 402 (69%) Unchanged 51 (2%) 93 (3%) 36 (6%) Total 3,157 2,823 584 New 52-Wk New 52-Wk High Low 51 42 27 43 5 15
Most Active Common Stock for 10/30/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $93.513B -5.1% 535,833 788,236 BAC Bank of America Corporation 126.1B -7.3% 307,675 229,002 GE General Electric Company 151.7B -4.1% 129,847 103,414 LVS Las Vegas Sands Corp. 9.964B 2.2% 96,910 46,632 F Ford Motor Company 22.549B -4.1% 95,737 73,286 INTC Intel Corporation 105.8B -0.6% 92,276 60,405 S Sprint Nextel Corporation 8.513B -4.2% 80,845 55,908 MSFT Microsoft Corporation 246.2B -1.7% 73,372 55,721 WFC Wells Fargo & Company 128.8B -3.7% 66,430 50,030 PFE Pfizer Inc. 114.9B -3.0% 65,457 50,713 MOT Motorola, Inc. 19.671B -2.0% 65,268 32,411 CSCO Cisco Systems, Inc. 132.1B -3.0% 61,218 46,457 GNW Genworth Financial, Inc. 4.601B 4.3% 60,136 23,892 ORCL Oracle Corporation 105.8B -1.6% 37,102 32,662 HBAN Huntington Bancshares Incorpor 2.722B -6.4% 29,790 26,752
Exchange NYSE NYSE NYSE NYSE NYSE NasdaqNM NYSE NasdaqNM NYSE NYSE NYSE NasdaqNM NYSE NasdaqNM NasdaqNM
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 OCTOBER 30,2009
High Volume Options for 10/30/09
Ticker SPY QQQQ XLF BAC IWM AAPL EEM IYR NRG INTC UUP OIH JPM AMZN GE Name S&P Dep Receipts Powershares Excha Financial Sel Spd Bk Of America Cp Ishare Rus 2000 I Apple Inc. Ishares Msci E.M. Ishare Dj R Est I Nrg Energy Inc Intel Corporation Ps Db Usd Idx Bl Oil Service Holdr Jp Morgan Chase C Amazon.Com Inc. Gen Electric Co Date 9-Nov 9-Dec 9-Nov 9-Nov 9-Dec 9-Nov 9-Nov 9-Nov 10-Mar 10-Jan 9-Dec 9-Nov 9-Nov 9-Nov 9-Nov Option 105 Put 40 Put 14 Put 15 Call 56 Put 200 Call 41 Call 40 Put 30 Call 20 Call 23 Call 120 Call 40 Put 115 Put 16 Call Close Change Price Price 3.23 1.54 1.22 0.43 0.55 0.31 0.71 (0.47) 2.57 0.71 1.96 (1.97) 0.25 (0.31) 1.38 0.48 0.55 (0.33) 0.78 0.04 0.28 0.05 3.78 (0.23) 1.17 0.79 3.25 0.98 0.08 (0.06) Volume 179,063 121,395 75,052 58,487 56,107 42,443 37,991 35,268 31,347 28,566 21,525 18,015 17,064 16,533 16,448
Ticker SPY EWZ NRG QQQQ PBR FXI INTC COF HAL FCN XME BK GDX MDT UTX
Unusally High Volume Options for 10/30/09
Name S&P Dep Receipts Ishare Msci Brazi Nrg Energy Inc Powershares Excha Petroleo Brasilei Ishares Tr Ftse I Intel Corporation Capital One Finan Halliburton Co Fti Consulting In Spdr S&P Metals & Bank Of Ny Mellon Mkt Vect Gold Mnr Medtronic Inc United Tech Date 10-Mar 9-Dec 10-Mar 10-Jan 10-Jan 9-Nov 11-Jan 9-Nov 10-Apr 9-Nov 9-Dec 10-Jan 10-Mar 10-Jan 10-Jan Option 91 Put 83 Call 30 Call 35 Put 46 Put 37 Put 12.5 Put 36 Call 23 Put 45 Call 36 Put 29 Call 43 Call 35 Call 70 Call Close Change Price Price 3.05 0.94 0.55 (0.15) 0.60 (0.35) 0.50 0.17 4.00 1.20 0.35 0.15 0.77 0.05 2.35 (1.35) 1.13 0.28 0.60 0.05 1.05 0.45 1.20 (0.40) 5.00 (0.50) 2.35 (0.30) 0.45 (0.15) Volume 150,129 12,240 31,347 41,285 8,322 3,762 6,120 4,733 3,258 14,273 10,520 5,096 3,036 2,249 2,091
Top and Worst Industries for 10/30/09 Top Yahoo % Worst Yahoo % Industries Change Industries Change Drug-Manuf-Other -0.22% Pub-Newspapers -7.16% Cleaning Products -0.38% Textile Industria -6.32% Food-Major Div -0.42% Hospitals -6.02% Bev-Wineries&Dist -0.59% Rec Vehicles -5.72% Computers Whole -0.71% Semicndtr-MemChip -5.66% MovieProd-Theater -0.96% Cement -5.45% Basic Mtrl Whole -1.09% Manuf Housing -5.29% Info&DeliveryServ -1.12% Metals&Minerals -5.21% REIT-Office -1.14% Copper -5.20% Electronic Equip -1.18% Life Insurance -5.03% Drugs Wholesale -1.24% Silver -5.01% MedicalEquipWhole -1.25% HeavyConstruction -4.97% Regional Airlines -1.28% Real Estate Dev -4.89% Broadcast-Radio -1.29% Recreational Gds -4.88% Med Practitioners -1.31% Office Supplies -4.88%
DAILY MARKET SHEET © 2009 Chain Bridge Investing