DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
NOVEMBER 5, 2009
Pricing Data on the Major Indices for 11/5/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 9,802.14 203.82 2.08% 98.88% 10,119.47 1.92% 1,046.50 20.13 96.85% 1,101.36 2.42% 2,055.52 49.8 96.11% 2,190.64
Index DJIA S&P500 NASDAQ
Daily High 10,013.07 1,066.65 2,105.32
Daily Low Daily Range Daily Open Daily Close 9,807.80 205.27 9,807.80 10,005.96 1,066.63 1,047.30 19.35 1,047.30 2,105.32 2,075.61 29.71 2,078.83
200D EMA 9,236.88 992.97 1,928.45
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 9,139.27 9.48% 952.77 11.95% 1,681.64 25.19%
Index 12D - EMA DJIA 9,891.28 S&P500 1,059.95 NASDAQ 2,094.35
% Diff. from % Diff. from Close 26D - EMA Close 1.16% 9,851.68 1.57% 0.63% 1,060.73 0.56% 0.52% 2,102.21 0.15%
Indicators on the Major Indices 11/5/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 8.33% 57.3 57.3 9,140.09 -0.01% 7.42% 52.3 53.8 954.80 -0.21% 9.17% 50.7 52.7 1,697.47 -0.93%
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 9,372.16 -2.48% 11,365.17 -19.59% 47.6 44.5 989.68 -3.73% 1,242.57 -23.32% 46.4 43.1 1,769.25 -4.95% 2,224.59 -24.41% 44.6 41.6
Volume on the Major Indices 11/5/09 Volume (000s) 211,037 N/A 2,103,862 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 237,424 -11.11% 234,693 -10.1% 260,912 37,712 N/A 40,519 N/A 44,864 931,124 125.95% 807,838 160.4% 728,590 % Diff. from Close -19.1% N/A 188.8% 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 264,636 291,122 -9.10% 313,368 -15.55% 272,242 -2.79% 43,418 48,225 -9.97% 51,074 -14.99% 41,420 4.82% 819,291 908,418 -9.81% 971,986 -15.71% 923,922 -11.32%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 11/5/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange Ticker NWK Network Equipment Technologies $127.5M 33.7% 552 128 NGM SMSI FSYS Fuel Systems Solutions, Inc. 779.0M 31.1% 3,784 570 NasdaqNM ELMG SANM Sanmina-SCI Corporation 664.3M 27.5% 4,574 1,064 NasdaqNM APSA ROCK Gibraltar Industries, Inc. 423.8M 23.4% 651 264 NasdaqNM CVS RX IMS Health, Inc. 3.782B 23.3% 49,083 3,234 NYSE PL KAI Kadant Inc. 189.2M 21.5% 105 53 NYSE WFMI SALM Salem Communications Corp 91.1M 19.9% 29 62 NGM ANDE DGIT DG FastChannel Inc. 604.4M 19.1% 1,764 310 NGM CIIC NXST Nexstar Broadcasting Group, In 69.4M 19.0% 35 84 NGM ARO LIWA Lihua International, Inc. 215.6M 18.1% 189 351 NCM DPTR LACO Lakes Entertainment, Inc. 88.2M 18.0% 313 51 NGM AEO LPX Louisiana-Pacific Corporation 641.4M 17.7% 7,204 3,695 NYSE IDIX CGX Consolidated Graphics, Inc. 286.0M 17.3% 199 77 NYSE GTSI IRE Bank of Ireland (ADR) 3.020B 17.3% 2,227 627 NYSE QXM CPC Chemspec International Ltd 245.2M 16.0% 144 75 NYSE PCS
Top Common Stock Losers for 11/5/09 Market % Volume Avg. Vol Name Cap Change (000s) (000s) Exchange Smith Micro Software, Inc. $226.5M -22.9% 2,464 320 NasdaqNM EMS Technologies, Inc. 200.9M -22.5% 1,622 102 NasdaqNM Alto Palermo S.A. (ADR) 161.7M -21.2% 8 1 NGM CVS Caremark Corporation 41.666B -20.1% 185,123 12,967 NYSE Protective Life Corp. 1.352B -18.8% 7,803 1,182 NYSE Whole Foods Market, Inc. 3.807B -15.5% 16,500 3,001 NasdaqNM Andersons, Inc., The 464.2M -15.4% 1,109 261 NasdaqNM China Infrastructure Investmen 88.8M -14.6% 60 26 NCM Aeropostale, Inc. 2.248B -12.0% 13,939 2,861 NYSE Delta Petroleum Corp. 315.5M -11.6% 11,384 12,101 NasdaqNM American Eagle Outfitters 3.274B -11.6% 19,174 5,634 NYSE Idenix Pharmaceuticals, Inc. 130.0M -11.3% 601 236 NGM GTSI Corp. 64.2M -11.1% 23 7 NGM Qiao Xing Mobile Communication 206.6M -11.1% 599 127 NYSE MetroPCS Communications, Inc. 2.116B -9.2% 26,232 10,094 NYSE
Unusual Volume for 11/5/09 Ticker ITWO PCLN MELI TSU JAS ANDE ARO ANSS WFMI CVS Name i2 Technologies, Inc. priceline.com Incorporated MercadoLibre, Inc. TIM Participacoes SA (ADR) Jo-Ann Stores, Inc. Andersons, Inc., The Aeropostale, Inc. ANSYS, Inc. Whole Foods Market, Inc. Hubbell Inc. Market % Price Volume Avg. Vol Cap Change (000s) (000s) Exchange $398.1M 7.5% 3,699 264 NasdaqNM 7.102B 1.5% 7,961 1,053 NasdaqNM 1.936B 14.5% 1,977 663 NasdaqNM 5.9M 2.1% 1,179 389 NYSE 836.5M 15.8% 1,148 357 NYSE 464.2M -15.4% 1,109 261 NasdaqNM 2.248B -12.0% 13,939 2,861 NYSE 3.504B -4.1% 2,642 546 NasdaqNM 3.807B -15.5% 16,500 3,001 NasdaqNM 41.666B -20.1% 185,123 12,967 NYSE
New 52-Wk New 52-Wk High Low 112 32 51 25 3 5
Market Statistics for 11/5/09
Exchange NYSE Nasdaq Amex Advancing 2,994 (78%) 2,148 (76%) 555 (72%) Declining 736 (19%) 600 (21%) 189 (24%) Unchanged 101 (3%) 96 (3%) 31 (4%) Total 3,831 2,844 775
Most Active Common Stock for 11/5/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $92.827B 2.3% 266,450 762,781 CVS CVS Caremark Corporation 41.666B -20.1% 185,123 12,967 BAC Bank of America Corporation 130.9B 2.9% 156,790 219,253 F Ford Motor Company 23.999B 2.5% 125,050 75,607 CSCO Cisco Systems, Inc. 138.5B 2.8% 87,742 47,111 GE General Electric Company 153.5B 1.7% 70,544 100,950 INTC Intel Corporation 104.6B 1.6% 66,147 62,190 S Sprint Nextel Corporation 8.142B -2.8% 59,267 55,420 MGM MGM MIRAGE 4.297B 4.5% 57,197 36,727 PFE Pfizer Inc. 114.9B 0.5% 55,656 51,185 MOT Motorola, Inc. 21.409B 3.4% 53,431 33,487 WFC Wells Fargo & Company 127.7B 1.8% 53,391 49,044 MSFT Microsoft Corporation 252.8B 1.5% 52,683 55,892 DTV DIRECTV Group, Inc., The 27.334B 6.3% 43,757 12,795 QCOM QUALCOMM, Inc. 72.892B 5.4% 36,539 18,146
Exchange NYSE NYSE NYSE NYSE NasdaqNM NYSE 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 NOVEMBER 5,2009
High Volume Options for 11/5/09
Ticker UUP BAC SPY QQQQ CVS XLF CAT HGSI XHB PPG RIMM HBI EEM MCD CSCO Name Ps Db Usd Idx Bl Bk Of America Cp S&P Dep Receipts Powershares Excha Cvs Caremark Cp Financial Sel Spd Caterpillar Inc Human Genome Scie Spdr Homebuilders P P G Ind Research In Motio Hanesbrands Inc. Ishares Msci E.M. Mcdonalds Cp Cisco Systems In Date 9-Nov 9-Nov 9-Nov 9-Dec 9-Nov 9-Nov 10-Feb 10-Jan 9-Nov 9-Nov 9-Dec 9-Dec 10-Jan 10-Jan 9-Nov Option 23 Call 16 Call 105 Put 44 Call 30 Call 14 Put 45 Put 10 Put 14 Call 50 Call 90 Call 22.5 Put 45 Call 60 Call 24 Call Close Change Price Price 0.33 0.20 0.27 0.04 1.30 (0.79) 0.58 0.17 0.48 (5.73) 0.30 (0.17) 1.47 (0.32) 0.09 0.01 0.75 0.13 9.10 1.45 0.14 0.07 0.70 (0.83) 0.51 0.06 2.74 0.63 0.42 (0.05) Volume 215,067 149,928 123,712 69,720 50,037 49,624 40,510 40,100 35,072 32,526 31,183 29,145 29,010 28,216 27,388
Ticker CAT CVS PFE EWZ AEP AFL CF SBUX TRA WAG STT MON VALE FXI AU
Unusally High Volume Options for 11/5/09
Name Caterpillar Inc Cvs Caremark Cp Pfizer Inc Ishare Msci Brazi Amer Electric Pow A F L A C Inc Cf Ind Hldgs Inc Starbucks Corpora Terra Inds Inc Walgreen Co State Street Cp Monsanto Company Vale S.A. Ads Ishares Tr Ftse I Anglogold Ashanti Date 10-Feb 9-Nov 10-Mar 10-Jan 9-Nov 10-Jan 10-Jan 10-Jan 9-Nov 10-Jan 9-Dec 10-Apr 10-Jun 9-Dec 10-Jan Option 45 Put 30 Call 20 Call 74 Put 27.5 Call 50 Call 90 Call 20 Call 31 Put 35 Put 50 Call 65 Put 29 Call 46 Call 35 Put Close Change Price Price 1.49 (0.32) 0.50 (5.80) 0.28 (0.01) 5.65 (1.25) 3.90 0.50 0.70 0.10 2.75 (2.95) 1.40 0.30 0.30 (0.05) 0.60 (0.05) 0.60 0.25 5.15 (0.15) 3.35 0.25 1.35 0.27 1.85 Volume 40,510 50,037 22,037 7,211 12,014 5,751 6,161 5,512 4,515 6,203 10,015 5,467 2,500 22,905 2,135
Top and Worst Industries for 11/5/09 Top Yahoo % Worst Yahoo % Industries Change Industries Change MarketingServices 8.43% Drug Stores -10.55% Research Services 7.89% Surety&Title Ins -0.89% Office Supplies 6.38% Department Stores -0.85% PrintedCircuitBds 5.53% Confectioners -0.35% Tobacco Products 4.97% Grocery Stores 0.16% Textile Industria 4.91% Life Insurance 0.19% Railroads 4.80% Photo Equip&Supp 0.22% Paper Products 4.77% Foreign Money Bks 0.22% Recreational Gds 4.57% Gold 0.31% Semicndtr-MemChip 4.53% Apparel Stores 0.40% Rent&Lease Serv 4.22% ClosedEndFundDebt 0.49% Rec Vehicles 4.10% Farm Products 0.63% Building Material 4.06% Drug Manuf-Major 0.63% Resorts&Casinos 4.03% Proc&Pckgd Goods 0.66% Major Airlines 4.02% Electronic Equip 0.71%
DAILY MARKET SHEET © 2009 Chain Bridge Investing