DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
NOVEMBER 4, 2009
Pricing Data on the Major Indices for 11/4/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 9,771.91 30.23 0.31% 96.86% 10,119.47 0.10% 1,045.41 1.09 95.02% 1,101.36 -0.09% 2,057.32 -1.8 93.83% 2,190.64
Index DJIA S&P500 NASDAQ
Daily High 9,928.04 1,061.00 2,081.10
Daily Low Daily Range Daily Open Daily Close 9,767.14 160.90 9,767.30 9,802.14 1,046.50 1,045.15 15.85 1,047.14 2,055.52 2,053.00 28.10 2,067.56
200D EMA 9,227.12 992.03 1,926.18
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 9,625.28 1.84% 1,005.75 4.05% 1,780.12 15.47%
Index 12D - EMA DJIA 9,839.06 S&P500 1,055.64 NASDAQ 2,084.70
% Diff. from % Diff. from Close 26D - EMA Close -0.38% 9,824.24 -0.22% -0.87% 1,058.76 -1.16% -1.40% 2,098.28 -2.04%
Indicators on the Major Indices 11/4/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 6.23% 48.2 52.9 9,140.24 5.31% 5.49% 44.0 50.1 955.16 5.30% 6.71% 38.9 47.6 1,700.35 4.69%
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 9,390.79 2.50% 11,387.54 -15.48% 54.8 47.7 992.64 1.32% 1,245.48 -19.25% 53.2 46.1 1,776.26 0.22% 2,230.05 -20.18% 52.0 44.7
Volume on the Major Indices 11/4/09 Volume (000s) 224,128 N/A 2,135,863 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 244,235 -8.23% 237,555 -5.7% 261,544 38,374 N/A 40,778 N/A 44,914 942,862 126.53% 812,471 162.9% 729,318 % Diff. from Close -14.3% N/A 192.9% 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 254,925 295,937 -13.86% 317,266 -19.65% 272,318 -6.39% 43,489 49,099 -11.43% 51,687 -15.86% 41,400 5.04% 648,209 924,623 -29.89% 984,202 -34.14% 924,973 -29.92%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 11/4/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange PACR Pacer International, Inc. $141.7M 49.8% 9,308 1,076 NasdaqNM ABK Ambac Financial Group, Inc. 431.3M 35.1% 91,888 22,678 NYSE AGYS Agilysys, Inc. 146.2M 33.4% 287 110 NasdaqNM RHB RehabCare Group, Inc. 447.2M 27.9% 1,147 152 NYSE PMACA PMA Capital Corporation 195.1M 25.5% 504 92 NGM IRE Bank of Ireland (ADR) 2.575B 20.9% 1,678 607 NYSE APSA Alto Palermo S.A. (ADR) 205.1M 16.6% 2 1 NGM ATRC AtriCure Inc. 73.9M 15.2% 249 34 NGM TRK Speedway Motorsports, Inc. 650.2M 15.1% 410 116 NYSE QTM Quantum Corporation 499.3M 14.6% 8,635 1,803 NYSE MERC Mercer International Inc. 86.4M 14.5% 273 399 NGM VICR Vicor Corporation 321.6M 13.9% 259 74 NasdaqNM NFP National Financial Partners Co 379.5M 13.4% 1,188 518 NYSE MEAS Measurement Specialties, Inc. 123.7M 12.5% 99 65 NasdaqNM TVL LIN TV Corp. 219.4M 12.4% 328 220 NYSE
Top Common Stock Losers for 11/4/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange STEC STEC, Inc. $700.9M -38.9% 32,022 5,391 NasdaqNM TRLG True Religion Apparel, Inc. 482.4M -24.4% 6,382 569 NasdaqNM CLRT Clarient, Inc. 183.3M -23.6% 6,155 730 NCM VG Vonage Holdings Corp. 215.1M -23.0% 25,686 13,386 NYSE WSBF Waterstone Financial, Inc. 76.2M -18.1% 62 13 NasdaqNM VITC Vitacost.com, Inc. 242.2M -16.6% 974 208 NGM JAV Javelin Pharmaceuticals Inc. 69.2M -15.6% 619 445 AMEX JAKK JAKKS Pacific, Inc. 388.1M -15.1% 1,506 261 NasdaqNM GRMN Garmin Ltd. 5.382B -14.6% 19,757 3,336 NasdaqNM MXWL Maxwell Technologies Inc. 423.1M -14.1% 1,547 260 NGM CPC Chemspec International Ltd 211.4M -13.9% 238 73 NYSE OUTD Outdoor Channel Holdings, Inc. 163.3M -12.3% 51 32 NGM GRT Glimcher Realty Trust 96.6M -12.1% 1,853 1,050 NYSE IHO Invitel Holdings A/S 61.1M -11.6% 6 5 AMEX BKI Buckeye Technologies Inc. 314.5M -11.3% 862 429 NYSE
Unusual Volume for 11/4/09 Market % Price Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange BBBB Blackboard Inc. $1.323B 9.2% 1,118 242 NasdaqNM SWM Schweitzer-Mauduit Internation 891.0M 8.7% 831 302 NYSE IBN ICICI Bank Limited (ADR) 19.743B 7.2% 5,220 2,555 NYSE MA MasterCard Incorporated 29.172B 2.6% 3,479 1,729 NYSE AIXG Aixtron AG (ADR) 0 5.1% 423 272 NasdaqNM MXWL Maxwell Technologies Inc. 423.1M -14.1% 1,547 260 NGM HSIC Henry Schein, Inc. 4.547B -6.7% 4,048 683 NasdaqNM GRMN Garmin Ltd. 5.382B -14.6% 19,757 3,336 NasdaqNM PEET Peet's Coffee & Tea, Inc. 484.6M -2.9% 1,047 147 NasdaqNM TRLG Hubbell Inc. 482.4M -24.4% 6,382 569 NasdaqNM
Market Statistics for 11/4/09
Exchange NYSE Nasdaq Amex Advancing 2,125 (55%) 1,069 (38%) 379 (50%) Declining 1,649 (43%) 1,660 (59%) 331 (43%) Unchanged 83 (2%) 98 (3%) 51 (7%) Total 3,857 2,827 761 New 52-Wk New 52-Wk High Low 94 40 49 36 12 8
Most Active Common Stock for 11/4/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $90.770B -1.7% 481,466 771,443 F Ford Motor Company 23.419B -2.3% 240,095 75,571 BAC Bank of America Corporation 127.2B -0.7% 200,076 222,405 INTC Intel Corporation 102.9B 0.5% 85,837 61,898 GE General Electric Company 151.0B -0.9% 80,304 101,612 CSCO Cisco Systems, Inc. 134.8B 1.7% 65,581 46,625 MSFT Microsoft Corporation 249.1B 1.9% 63,898 55,837 PFE Pfizer Inc. 114.3B 1.2% 52,387 51,084 WFC Wells Fargo & Company 125.5B -3.1% 46,076 49,485 CMCSA Comcast Corporation 40.349B -3.1% 44,732 24,876 MGM MGM MIRAGE 4.112B -3.4% 42,630 36,742 JPM JPMorgan Chase & Co. 166.3B -1.2% 42,549 37,763 MOT Motorola, Inc. 20.696B -0.9% 39,730 33,045 XRX Xerox Corporation 6.884B 4.8% 38,896 17,360 ORCL Oracle Corporation 104.8B 0.1% 32,398 32,720
Exchange NYSE NYSE NYSE NasdaqNM NYSE NasdaqNM NasdaqNM NYSE NYSE NasdaqNM NYSE NYSE NYSE NYSE NasdaqNM
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 NOVEMBER 4,2009
High Volume Options for 11/4/09
Ticker UUP XHB IWM SPY XLF BAC QQQQ AET GFI UNH CSCO TBT EWZ DE RIMM Name Ps Db Usd Idx Bl Spdr Homebuilders Ishare Rus 2000 I S&P Dep Receipts Financial Sel Spd Bk Of America Cp Powershares Excha Aetna Inc. New Gold Fields Ltd A Unitedhealth Grou Cisco Systems In Proshares Trust Ishare Msci Brazi Deere Co Research In Motio Date 9-Nov 9-Nov 10-Jan 9-Nov 9-Dec 9-Nov 9-Dec 10-Jan 10-Jan 9-Dec 9-Nov 9-Nov 9-Dec 10-Mar 9-Nov Option 23 Call 16 Call 54 Put 105 Put 13 Put 16 Call 43 Call 40 Call 17.5 Call 30 Call 24 Call 50 Call 65 Put 30 Put 60 Call Close Change Price Price 0.13 0.07 (0.01) 2.39 0.13 2.09 (0.35) 0.41 0.04 0.23 (0.06) 0.74 0.08 0.15 0.08 0.40 (0.10) 0.94 0.34 0.46 0.12 0.38 0.01 2.06 (0.43) 0.52 (0.01) 1.32 (0.97) Volume 330,279 122,579 112,268 90,593 68,533 55,180 54,796 50,100 48,669 46,739 46,472 31,729 31,420 30,011 27,121
Ticker SPY ETP EWZ HNZ XHB LOW MCD SPLS DE IBM GENZ MET XRT UNH V
Unusally High Volume Options for 11/4/09
Name S&P Dep Receipts Energy Transfer P Ishare Msci Brazi Heinz H J Co Spdr Homebuilders Lowes Companies Mcdonalds Cp Staples Inc. Deere Co Intl Business Mac Genzyme Corporati Metlife Inc Spdr Retail Etf Unitedhealth Grou Visa Inc. Date 10-Dec 9-Dec 9-Dec 9-Nov 9-Dec 9-Nov 9-Dec 10-Jan 10-Mar 10-Jan 10-Jan 9-Dec 9-Dec 9-Dec 10-Jan Option 60 Put 40 Call 65 Put 41 Call 16 Call 18 Put 62.5 Call 25 Call 30 Put 140 Call 55 Call 25 Call 36 Call 30 Call 65 Call Close Change Price Price 1.35 (0.07) 4.40 0.60 2.09 (0.43) 0.55 0.25 0.23 (0.01) 0.30 0.63 0.32 0.25 (0.05) 0.54 0.57 (0.03) 1.75 (0.25) 8.60 0.10 0.81 (0.06) 0.95 0.33 14.10 0.55 Volume 20,089 22,564 31,420 10,901 30,571 14,095 7,066 5,335 30,011 4,990 10,235 3,300 5,243 46,739 5,025
Top and Worst Industries for 11/4/09 Top Yahoo % Worst Yahoo % Industries Change Industries Change Health Care Plans 3.75% Office Supplies -4.06% Real Estate Dev 3.35% Rubber & Plastics -3.34% Sport Activities 3.31% REIT-Healthcare -3.29% Cement 3.09% MedicalEquipWhole -3.11% Broadcast-Radio 2.95% REIT-Hotel/Motel -3.05% Drug Stores 2.31% Long-TermCareFac -2.99% SpecializedHealth 2.30% MidAtlantic Banks -2.86% Railroads 2.22% Northeast Banks -2.86% Foreign Money Bks 1.94% Trucking -2.53% Copper 1.90% Apparel Clothing -2.51% Residential Con 1.83% Textile Industria -2.47% Div Comm Services 1.61% Pacific Banks -2.45% Restaurants 1.54% Mortgage Invest -2.44% Wireless Comm 1.50% Sporting Goods -2.29% Computer Periph 1.47% REIT-Retail -2.25%
DAILY MARKET SHEET © 2009 Chain Bridge Investing