DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
NOVEMBER 2, 2009
Pricing Data on the Major Indices for 11/2/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 9,712.73 76.71 0.79% 96.74% 10,119.47 0.65% 1,036.19 6.69 94.69% 1,101.36 0.20% 2,045.11 4.09 93.54% 2,190.64
Index DJIA S&P500 NASDAQ
Daily High 9,858.59 1,052.18 2,069.49
Daily Low Daily Range Daily Open Daily Close 9,678.95 179.64 9,712.13 9,789.44 1,042.88 1,029.38 22.80 1,036.18 2,049.20 2,024.27 45.22 2,047.42
200D EMA 9,215.68 990.90 1,923.49
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 9,325.01 4.98% 968.75 7.65% 1,720.95 19.07%
Index 12D - EMA DJIA 9,856.41 S&P500 1,058.87 NASDAQ 2,095.03
% Diff. from % Diff. from Close 26D - EMA Close -0.68% 9,829.21 -0.40% -1.51% 1,060.62 -1.67% -2.19% 2,104.79 -2.64%
Indicators on the Major Indices 11/2/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 6.23% 47.4 52.6 9,003.36 3.57% 5.25% 42.5 49.4 942.27 2.81% 6.54% 37.1 46.9 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 11/2/09 Volume (000s) 242,459 N/A 735,515 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 253,894 -4.50% 240,600 0.8% 262,408 38,707 N/A 40,729 N/A 44,934 628,269 17.07% 657,696 11.8% 708,682 % Diff. from Close -7.6% N/A 3.8% 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 11/2/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange HGSI Human Genome Sciences $3.440B 35.3% 41,092 8,521 NGM QXM Qiao Xing Mobile Communication 182.8M 25.9% 1,164 88 NYSE SHS Sauer-Danfoss Inc. 428.7M 23.1% 808 139 NYSE EAC Encore Acquisition Company 2.358B 20.5% 9,917 802 NYSE REV Revlon, Inc. 518.9M 19.5% 1,115 304 NYSE IUSA infoGROUP Inc 439.4M 16.6% 742 181 NasdaqNM RIC Richmont Mines Inc. (USA) 82.5M 15.3% 280 65 AMEX GRT Glimcher Realty Trust 116.8M 13.7% 5,472 1,024 NYSE NTL Nortel Inversora S.A. (ADR) 2.469B 12.5% 33 43 NYSE LACO Lakes Entertainment, Inc. 72.4M 11.8% 65 47 NGM QCCO QC Holdings, Inc. 101.2M 11.7% 40 19 NGM SMED Sharps Compliance Corp. 132.2M 11.6% 101 80 NCM TGB Taseko Mines Limited (USA) 552.3M 11.5% 5,359 2,131 AMEX KONG KongZhong Corporation (ADR) 516.5M 11.0% 765 282 NasdaqNM YMI YM BioSciences Inc. (USA) 82.7M 10.1% 1,362 736 AMEX
Top Common Stock Losers for 11/2/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange YRCW YRC Worldwide Inc. $78.6M -63.8% 55,226 10,670 NasdaqNM GTXI GTx, Inc. 166.1M -49.2% 7,652 524 NGM LDK LDK Solar Co., Ltd. 592.1M -22.9% 15,402 3,385 NYSE WSBF Waterstone Financial, Inc. 84.7M -20.5% 42 12 NasdaqNM PMI PMI Group, Inc., The 168.4M -15.7% 6,645 3,948 NYSE FLWS 1-800-FLOWERS.COM, Inc. 208.8M -14.3% 300 139 NasdaqNM MTEX Mannatech, Inc. 77.3M -14.1% 60 63 NasdaqNM TVL LIN TV Corp. 173.1M -14.0% 248 217 NYSE SMTB Smithtown Bancorp 132.4M -13.9% 332 56 NasdaqNM IHC Independence Holding Company 74.5M -13.0% 37 9 NYSE CSE CapitalSource, Inc. 1.012B -12.1% 17,892 4,304 NYSE MOD Modine Manufacturing Co. 304.6M -10.4% 778 542 NYSE DNR Denbury Resources Inc. 3.265B -10.3% 15,938 3,253 NYSE AIB Allied Irish Banks, plc. (ADR) 2.210B -10.2% 4,478 2,581 NYSE UTA Universal Travel Group 145.1M -9.2% 630 574 NYSE
Unusual Volume for 11/2/09 Ticker RDY PEET INSU CYH UIS SRE DNEX MHK NICE MSA Name Dr. Reddy's Laboratories Limit Peet's Coffee & Tea, Inc. Insituform Technologies, Inc. Community Health Systems Unisys Corporation Sempra Energy Dionex Corporation Mohawk Industries, Inc. Nice Systems Ltd. (ADR) Hubbell Inc. Market % Price Volume Avg. Vol Cap Change (000s) (000s) Exchange $3.868B 5.5% 2,201 374 NYSE 448.7M 1.7% 210 101 NasdaqNM 881.8M 7.1% 471 197 NasdaqNM 3.047B 4.8% 2,231 1,152 NYSE 1.279B 3.8% 1,456 808 NYSE 12.215B -3.2% 4,002 1,403 NYSE 1.180B -1.8% 255 94 NasdaqNM 2.772B -5.4% 3,459 1,068 NYSE 0 -5.3% 717 227 NasdaqNM 883.2M -3.7% 458 116 NYSE
New 52-Wk New 52-Wk High Low 58 45 20 58 3 15
Market Statistics for 11/2/09
Exchange NYSE Nasdaq Amex Advancing 2,058 (53%) 1,299 (46%) 410 (54%) Declining 1,706 (44%) 1,427 (50%) 290 (38%) Unchanged 117 (3%) 108 (4%) 62 (8%) Total 3,881 2,834 762
Most Active Common Stock for 11/2/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $91.227B -2.4% 690,857 777,959 BAC Bank of America Corporation 126.6B 0.3% 308,083 227,062 F Ford Motor Company 24.417B 8.3% 208,718 73,850 GE General Electric Company 153.9B 1.5% 101,151 102,280 S Sprint Nextel Corporation 8.257B -3.0% 76,482 55,541 MOT Motorola, Inc. 20.727B 5.4% 70,702 32,410 INTC Intel Corporation 105.3B -0.5% 63,636 60,649 MSFT Microsoft Corporation 247.5B 0.5% 62,433 55,663 PFE Pfizer Inc. 114.4B -0.5% 61,250 51,030 WFC Wells Fargo & Company 129.2B 0.3% 55,590 49,973 CSCO Cisco Systems, Inc. 133.2B 0.8% 55,072 46,565 T AT&T Inc. 151.0B -0.3% 49,686 28,600 LVS Las Vegas Sands Corp. 9.436B -5.3% 49,423 45,675 HGSI Human Genome Sciences 3.440B 35.3% 41,092 8,521 ATVI Activision Blizzard, Inc. 13.186B -4.3% 32,723 15,636
Exchange NYSE NYSE NYSE NYSE NYSE NYSE NasdaqNM NasdaqNM NYSE NYSE NasdaqNM NYSE NYSE NGM NasdaqNM
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 NOVEMBER 2,2009
High Volume Options for 11/2/09
Ticker BAC SPY XLF EEM QQQQ IWM MSFT SMH RIMM XHB AAPL HGSI UUP GLD PFE Name Bk Of America Cp S&P Dep Receipts Financial Sel Spd Ishares Msci E.M. Powershares Excha Ishare Rus 2000 I Microsoft Corpora Ml Semicond Hldr1 Research In Motio Spdr Homebuilders Apple Inc. Human Genome Scie Ps Db Usd Idx Bl Spdr Gold Shares Pfizer Inc Date 9-Nov 9-Nov 10-Jun 10-Jan 9-Nov 10-Jan 9-Nov 9-Nov 10-Mar 9-Nov 9-Nov 9-Nov 9-Dec 9-Dec 11-Jan Option 15 Put 103 Put 10 Put 43 Call 40 Put 47 Put 28 Call 23 Put 100 Call 15 Call 200 Call 25 Call 23 Call 103 Put 20 Call Close Change Price Price 0.95 (0.14) 1.91 (0.48) 0.50 0.04 0.69 0.09 0.62 (0.10) 0.90 0.03 0.54 (0.02) 0.34 (0.08) 0.29 (0.02) 0.19 (0.09) 1.64 (0.33) 1.22 (0.51) 0.23 (0.05) 2.49 (0.72) 0.92 (0.04) Volume 109,391 105,897 105,000 87,519 86,936 63,073 53,064 48,282 41,724 39,325 38,655 32,423 27,417 26,095 19,984
Ticker XLF COP HGSI SU QQQQ EEM SPY HES WAC XLY UWM FXI RIMM PEP DNR
Unusally High Volume Options for 11/2/09
Name Financial Sel Spd Conocophillips Human Genome Scie Suncor Energy Inc Powershares Excha Ishares Msci E.M. S&P Dep Receipts Hess Cp Walter Investment Consumer Dis Ss S Ultra Russell2000 Ishares Tr Ftse I Research In Motio Pepsico Inc Denbury Res Inc ( Date 10-Jun 9-Dec 12-Jan 10-Jan 10-Mar 10-Jan 10-Mar 9-Dec 10-Mar 10-Jan 9-Nov 9-Dec 10-Mar 10-Apr 9-Nov Option 14 Put 46 Put 15 Call 42.5 Call 32 Put 43 Call 88 Put 65 Call 12.5 Call 26 Put 25 Call 32 Put 100 Call 65 Call 12.5 Put Close Change Price Price 1.81 0.03 0.97 (0.02) 14.40 3.20 0.40 (0.05) 0.54 (0.01) 0.74 0.11 2.28 (0.10) 0.70 (0.05) 1.40 (0.30) 1.10 (0.10) 0.60 (0.10) 0.19 (0.11) 0.30 (0.03) 1.55 (0.05) 0.50 0.25 Volume 60,034 5,357 5,341 18,000 10,002 87,519 5,002 18,070 3,050 4,361 9,720 2,318 41,724 2,048 1,505
Top and Worst Industries for 11/2/09 Top Yahoo % Worst Yahoo Industries Change Industries Wholesale Other 3.17% Textile Industria Build Mtrl Whole 3.08% Manuf Housing MidAtlantic Banks 2.65% Basic Mtrl Whole Hospitals 2.62% House&Accessories Home Furn Stores 2.59% Multi&GraphSoft Computer Systems 2.52% Trucking Sport Good Stores 2.33% Dairy Products GamingActivities 2.26% Resorts&Casinos Recreational Gds 2.23% REIT-Hotel/Motel Long-TermCareFac 2.11% Shipping Indep Oil&Gas 2.06% Major Airlines Copper 2.00% Electronic Equip Mgmt Services 2.00% Office Supplies Credit Services 1.95% Surety&Title Ins Meat Products 1.90% Savings & Loans
% Change -4.04% -3.16% -3.04% -2.85% -2.39% -2.12% -2.08% -1.84% -1.59% -1.46% -1.33% -1.28% -1.08% -0.92% -0.84%
DAILY MARKET SHEET © 2009 Chain Bridge Investing