DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
NOVEMBER 10, 2009
Pricing Data on the Major Indices for 11/10/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 10,226.90 20.07 0.20% 99.87% 10,260.80 -0.01% 1,093.08 -0.07 99.24% 1,101.36 -0.14% 2,154.06 -2.98 98.19% 2,190.64
Index DJIA S&P500 NASDAQ
Daily High 10,260.80 1,096.42 2,160.64
Daily Low Daily Range Daily Open Daily Close 10,197.69 63.11 10,223.01 10,246.97 1,093.01 1,087.40 9.02 1,091.86 2,151.08 2,141.27 19.37 2,147.24
200D EMA 9,256.85 994.98 1,932.96
52-Wk Low 52-Wk Range 6,469.95 3,790.85 666.79 434.57 1,265.52 925.12
Close 1 Yr Ago % Yr. Change 8,870.54 15.52% 919.21 18.91% 1,616.74 33.05%
Index 12D - EMA DJIA 9,991.61 S&P500 1,069.64 NASDAQ 2,111.64
% Diff. from % Diff. from Close 26D - EMA Close 2.56% 9,907.80 3.42% 2.18% 1,065.51 2.58% 1.87% 2,109.84 1.95%
Indicators on the Major Indices 11/10/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 10.70% 65.7 61.8 9,024.13 -1.70% 9.85% 61.2 58.3 940.72 -2.29% 11.28% 58.9 56.8 1,668.76 -3.12%
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 9,262.67 -4.23% 11,290.46 -21.43% 44.9 43.4 975.05 -5.73% 1,232.98 -25.45% 43.5 41.9 1,739.40 -7.05% 2,206.85 -26.74% 41.4 40.2
Volume on the Major Indices 11/10/09 Volume (000s) 193,953 N/A 1,939,485 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 226,132 -14.23% 229,273 -15.4% 259,624 35,684 N/A 39,505 N/A 44,682 873,176 122.12% 779,401 148.8% 724,319 % Diff. from Close -25.3% N/A 167.8% 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 221,233 280,399 -21.10% 303,911 -27.20% 272,182 -18.72% 35,818 45,468 -21.22% 49,130 -27.09% 41,436 -13.56% 638,759 844,480 -24.36% 927,198 -31.11% 919,113 -30.50%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 11/10/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange CSII Cardiovascular Systems, Inc. $84.2M 20.3% 181 56 NGM SGK Schawk, Inc. 317.6M 20.3% 205 56 NYSE CYD China Yuchai International Lim 529.7M 19.5% 934 157 NYSE PCLN priceline.com Incorporated 8.633B 17.6% 9,224 1,206 NasdaqNM JAV Javelin Pharmaceuticals Inc. 90.4M 15.5% 574 442 AMEX MEDQ MedQuist Inc. 264.8M 14.6% 170 48 NGM IO ION Geophysical Corporation 613.0M 14.1% 9,411 1,565 NYSE TRE Tanzanian Royalty Exploration 314.2M 14.0% 1,102 405 AMEX CHLN China Housing & Land Developme 116.7M 13.9% 739 424 NCM CUR Neuralstem, Inc. 62.9M 13.7% 455 271 AMEX HMIN Home Inns & Hotels Management 1.436B 10.5% 2,965 473 NasdaqNM HUSA Houston American Energy Corpor 121.9M 10.2% 54 45 NGM LIWA Lihua International, Inc. 237.7M 10.2% 278 340 NCM CRXX CombinatoRx, Incorporated 61.3M 10.1% 1,455 764 NGM CSE CapitalSource, Inc. 1.247B 10.0% 6,958 4,337 NYSE
Top Common Stock Losers for 11/10/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange ABK Ambac Financial Group, Inc. $227.2M -33.1% 110,282 22,819 NYSE OPXT Opnext, Inc. 181.7M -28.6% 2,145 313 NasdaqNM MBI MBIA Inc. 732.1M -26.7% 39,574 8,956 NYSE PIKE Pike Electric Corporation 334.3M -19.2% 1,714 131 NYSE AGM Federal Agricultural Mortgage 76.4M -19.0% 900 313 NYSE ESC Emeritus Corporation 689.6M -14.9% 817 221 NYSE ASBC Associated Banc-Corp 1.392B -14.3% 9,223 2,043 NasdaqNM SOLR GT Solar International, Inc. 682.7M -14.1% 2,937 791 NasdaqNM SDTH ShengdaTech, Inc. 310.6M -13.8% 720 256 NasdaqNM HLCS Helicos BioSciences Corp. 113.8M -13.7% 1,593 2,668 NGM TSYS TeleCommunication Systems, Inc 387.4M -13.4% 2,532 447 NGM WAL Western Alliance Bancorporatio 236.3M -12.8% 1,995 502 NYSE GKK Gramercy Capital Corp. 146.1M -12.3% 498 867 NYSE GTN Gray Television, Inc. 69.5M -11.7% 861 1,361 NYSE RDN Radian Group Inc. 462.7M -11.7% 4,309 3,852 NYSE
Unusual Volume for 11/10/09 Market % Price Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange PCLN priceline.com Incorporated $8.633B 17.6% 9,224 1,206 NasdaqNM HMIN Home Inns & Hotels Management 1.436B 10.5% 2,965 473 NasdaqNM MFW M & F Worldwide Corp. 538.2M 4.1% 266 86 NYSE FUQI Fuqi International, Inc. 547.0M 3.2% 4,747 1,955 NGM WCG WellCare Health Plans, Inc. 1.384B 4.2% 1,202 576 NYSE LL Lumber Liquidators, Inc. 659.1M -2.2% 1,443 385 NYSE NTY NBTY, Inc. 2.467B -1.3% 2,267 449 NYSE DTSI DTS Inc. 524.4M -2.7% 587 122 NasdaqNM CRI Carter's, Inc. 1.241B -9.1% 5,498 1,024 NYSE NS NuStar Energy L.P. 2.875B -3.9% 3,093 208 NYSE
Market Statistics for 11/10/09
Exchange NYSE Nasdaq Amex Advancing 1,318 (41%) 885 (31%) 211 (37%) Declining 1,815 (56%) 1,822 (64%) 311 (54%) Unchanged 93 (3%) 128 (5%) 49 (9%) Total 3,226 2,835 571 New 52- New 52Wk High Wk Low 234 40 88 48 21 10 Volume (millions) 3,081 20,231 1,320
Most Active Common Stock for 11/10/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $95.571B -0.2% 245,686 691,847 BAC Bank of America Corporation 138.7B 1.7% 195,721 207,086 F Ford Motor Company 26.543B 0.7% 136,650 77,357 S Sprint Nextel Corporation 9.321B -5.5% 77,270 56,355 GE General Electric Company 168.0B -0.4% 73,600 101,769 MSFT Microsoft Corporation 257.6B 0.1% 65,881 55,939 INTC Intel Corporation 107.7B 0.2% 59,518 61,717 PFE Pfizer Inc. 118.5B 0.8% 50,983 51,137 MOT Motorola, Inc. 20.452B -1.5% 47,548 34,779 CSCO Cisco Systems, Inc. 136.4B -1.4% 43,082 45,858 MBI MBIA Inc. 732.1M -26.7% 39,574 8,956 WFC Wells Fargo & Company 131.5B -1.1% 35,217 47,299 Q Qwest Communications Internati 6.544B 2.4% 34,086 23,969 MPEL Melco Crown Entertainment Ltd 2.190B -6.1% 33,969 8,604 BRCD Brocade Communications Systems 3.861B -0.2% 33,398 21,058
Exchange NYSE NYSE NYSE NYSE NYSE NasdaqNM NasdaqNM NYSE NYSE NasdaqNM NYSE NYSE NYSE NasdaqNM NasdaqNM
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 NOVEMBER 10,2009
High Volume Options for 11/10/09
Ticker SPY XHB BAC XLF UUP AAPL QQQQ RIMM GE IWM MSFT HGSI MON DIA PCLN Name S&P Dep Receipts Spdr Homebuilders Bk Of America Cp Financial Sel Spd Ps Db Usd Idx Bl Apple Inc. Powershares Excha Research In Motio Gen Electric Co Ishare Rus 2000 I Microsoft Corpora Human Genome Scie Monsanto Company Diamonds Trust Se Priceline.Com Inc Date 9-Nov 9-Dec 9-Nov 10-Jun 9-Dec 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov Option 110 Call 16 Call 16 Call 12 Put 24 Call 210 Call 43 Put 65 Call 16 Call 55 Put 30 Call 25 Call 75 Call 108 Call 210 Call Close Change Price Price 1.23 (0.11) 0.28 (0.05) 0.48 0.10 0.74 0.04 0.08 1.29 0.09 0.37 (0.08) 1.63 0.65 0.26 (0.04) 0.19 (0.03) 0.10 (0.03) 3.75 0.25 1.04 0.84 0.03 0.01 4.20 3.45 Volume 80,240 60,701 56,610 40,065 38,997 34,467 34,349 25,117 20,949 19,875 19,693 17,730 15,555 14,918 14,735
Ticker XRT XHB YHOO CF XLF GDX USO EMN PCLN CVX MO PG UTX CAT MMM
Unusally High Volume Options for 11/10/09
Name Spdr Retail Etf Spdr Homebuilders Yahoo! Inc. Cf Ind Hldgs Inc Financial Sel Spd Mkt Vect Gold Mnr U.S. Oil Fund Et Eastman Chem Co Priceline.Com Inc Chevron Corp Altria Group Inc Procter Gamble United Tech Caterpillar Inc 3M Company Date 10-Mar 9-Dec 11-Jan 10-Jan 10-Jun 11-Jan 10-Jan 10-Jan 9-Nov 11-Jan 11-Jan 10-Apr 10-Feb 10-Feb 10-Apr Option 33 Put 16 Call 12.5 Put 100 Call 12 Put 55 Call 43 Call 60 Call 230 Call 70 Put 22.5 Call 50 Put 55 Put 50 Put 60 Put Close Change Price Price 1.86 0.04 0.30 (0.04) 1.21 0.75 (0.25) 0.76 0.03 7.80 (0.05) 1.51 (0.12) 2.65 (0.55) 0.60 0.35 6.60 (0.35) 0.41 0.03 0.53 (0.02) 0.85 0.05 1.89 (0.08) 0.90 (0.10) Volume 9,434 60,701 6,500 8,652 40,065 5,971 5,328 4,894 4,256 2,836 2,343 3,323 3,010 5,492 2,600
Top and Worst Industries for 11/10/09 Top Yahoo % Worst Yahoo % Industries Change Industries Change Recreational Gds 5.09% Surety&Title Ins -4.30% Tobacco Products 2.58% HeavyConstruction -3.37% Music&Video Store 2.00% Long-TermCareFac -2.89% Invstmt Brok-Reg' 1.94% GeneralContractrs -2.25% Hospitals 1.89% Drug Stores -2.23% Catalog&Mail Ordr 1.77% Cement -2.09% Agricultural Chem 1.53% Business Equip -2.06% Foreign Reg'l Bks 1.50% Pacific Banks -2.03% SpecialtyEateries 1.40% Multi&GraphSoft -1.96% Foreign Money Bks 1.36% Water Utilities -1.85% General Entertain 1.34% Southeast Banks -1.84% Drugs Wholesale 1.26% TechnicalServices -1.81% MedicalEquipWhole 1.23% Paper Products -1.77% Dairy Products 1.22% Residential Con -1.68% Consumer Services 1.13% Semicndtr-MemChip -1.67%
DAILY MARKET SHEET © 2009 Chain Bridge Investing