DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
NOVEMBER 17, 2009
Pricing Data on the Major Indices for 11/17/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 10,407.00 30.42 0.29% 99.99% 10,438.17 1,109.30 1.02 0.09% 99.70% 1,113.69 2,197.85 5.93 0.27% 99.93% 2,205.32
Indicators on the Major Indices 11/17/09 Index 12D - EMA DJIA 10,226.22 1,091.10 S&P500 NASDAQ 2,159.18 % Diff. from % Diff. from Close 26D - EMA Close 2.07% 10,071.50 3.63% 1.76% 1,079.17 2.89% 2.07% 2,137.25 3.11% 200D % Diff. from EMA Close 10D - RSI 60D - RSI 9,329.04 11.88% 69.3 64.1 1,001.85 10.83% 64.8 60.4 1,947.45 13.16% 66.0 60.8 12D - EMA % Diff. from Yr. Ago 1 Yr. Close 8,724.13 -5.16% 903.33 -5.82% 1,589.59 -6.77% 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 9,021.17 -8.29% 11,268.32 -26.58% 40.0 41.1 943.45 -9.83% 1,223.96 -30.49% 39.0 39.8 1,673.26 -11.43% 2,173.96 -31.83% 36.7 38.0
Daily High Index DJIA 10,438.17 S&P500 1,110.52 NASDAQ 2,203.78
Daily Low Daily Range Daily Open Daily Close 10,361.99 76.18 10,404.77 10,437.42 1,102.19 8.33 1,109.22 1,110.32 2,185.55 18.23 2,190.12 2,203.78
52-Wk Low 6,469.95 666.79 1,265.52
52-Wk Range 3,968.22 446.90 939.80
Close 1 Yr Ago % Yr. Change 8,273.58 26.15% 850.75 30.51% 1,482.05 48.70%
Volume on the Major Indices 11/17/09 Volume (000s) 158,318 N/A 1,827,592 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 191,501 -17.33% 208,190 -24.0% 254,840 31,102 N/A 36,442 N/A 43,952 813,540 124.65% 742,053 146.3% 717,687 % Diff. from Close -37.9% N/A 154.7% 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 278,222 306,166 -9.13% 311,099 -10.57% 278,249 -0.01% 39,776 46,365 -14.21% 48,507 -18.00% 40,759 -2.41% 716,909 845,540 -15.21% 901,402 -20.47% 925,332 -22.52%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 11/17/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange PARD Poniard Pharmaceuticals, Inc. $86.2M 35.5% 35,880 1,837 NGM SMTL Semitool, Inc. 359.1M 31.2% 35,797 695 NasdaqNM AGO Assured Guaranty Ltd. 3.998B 20.4% 14,624 1,936 NYSE PTSI P.A.M. Transportation Services 99.2M 18.8% 13 6 NGM SALM Salem Communications Corp 118.2M 17.9% 159 64 NGM APWR A-Power Energy Generation Syst 457.1M 17.1% 2,424 859 NasdaqNM NABI Nabi Biopharmaceuticals 261.4M 14.4% 3,119 261 NGM ALKS Alkermes, Inc. 887.0M 14.4% 2,548 789 NasdaqNM HEAT SmartHeat Inc 302.0M 13.7% 2,030 510 NGM KEI Keithley Instruments, Inc. 60.2M 10.1% 148 64 NYSE LEE Lee Enterprises, Incorporated 190.9M 9.5% 470 603 NYSE TWB Tween Brands Inc. 247.1M 9.4% 4,287 298 NYSE CSE CapitalSource, Inc. 1.308B 9.2% 21,886 4,489 NYSE VOL Volt Information Sciences, Inc 196.3M 8.9% 78 67 NYSE DDS Dillard's, Inc. 1.071B 8.9% 2,897 825 NYSE
Top Common Stock Losers for 11/17/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange KFS Kingsway Financial Services In $89.2M -41.5% 1,722 55 NYSE NLST Netlist, Inc. 81.4M -34.3% 13,377 900 NGM PSUN Pacific Sunwear of California, 256.8M -22.6% 24,921 1,476 NasdaqNM SPRD Spreadtrum Communications, Inc 216.8M -19.0% 1,620 385 NGM SPWRA SunPower Corporation 2.152B -18.5% 18,321 2,261 NasdaqNM CERS Cerus Corporation 73.2M -18.4% 2,448 1,342 NGM ISIS ISIS Pharmaceuticals, Inc. 1.094B -17.0% 13,241 1,092 NGM ITMN InterMune, Inc. 536.5M -15.8% 3,915 369 NasdaqNM JEC Jacobs Engineering Group Inc. 4.818B -14.5% 12,622 1,621 NYSE PLA Playboy Enterprises, Inc. 137.3M -14.2% 2,020 479 NYSE RC Grupo Radio Centro SAB de CV ( 140.1M -13.7% 7 2 NYSE SII Smith International, Inc. 5.891B -12.7% 24,304 5,350 NYSE LF LeapFrog Enterprises, Inc. 224.7M -12.5% 309 239 NYSE VIT VanceInfo Technologies Inc. 666.2M -11.9% 1,910 580 NYSE CLM CellMetrix, Inc. 74.0M -11.0% 217 39 AMEX
Unusual Volume for 11/17/09 Ticker JST CAAS AIXG MJN LFT SII SPWRB SPWRA JEC TGP Name Jinpan International Limited China Automotive Systems, Inc. Aixtron AG (ADR) Mead Johnson Nutrition CO Longtop Financial Technologies Smith International, Inc. SunPower Corporation SunPower Corporation Jacobs Engineering Group Inc. Teekay LNG Partners L.P. Market % Price Volume Avg. Vol Cap Change (000s) (000s) Exchange 288.8M 8.5% 506 103 NasdaqNM 453.3M 4.7% 1,356 261 NCM 0 2.1% 965 295 NasdaqNM 9.070B 2.6% 2,539 781 NYSE 1.653B 5.9% 1,116 550 NYSE 5.891B -12.7% 24,304 5,350 NYSE 0 -18.5% 4,287 556 NasdaqNM 2.152B -18.5% 18,321 2,261 NasdaqNM 4.818B -14.5% 12,622 1,621 NYSE 1.180B -5.0% 2,049 133 NYSE
New 52- New 52Wk High Wk Low 255 50 123 22 32 11 Volume (millions) 1,056 2,133 1,094
Market Statistics for 11/17/09
Exchange NYSE Nasdaq Amex Advancing 1,704 (44%) 1,244 (44%) 345 (45%) Declining 2,028 (52%) 1,441 (51%) 368 (48%) Unchanged 154 (4%) 155 (5%) 58 (8%) Total 3,886 2,840 771
Most Active Common Stock for 11/17/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange C Citigroup Inc. $96.943B 1.4% 200,278 632,752 NYSE F Ford Motor Company 29.698B 3.1% 126,810 80,053 NYSE BAC Bank of America Corporation 136.4B -0.6% 110,912 194,921 NYSE S Sprint Nextel Corporation 10.645B 5.7% 95,780 57,377 NYSE MSFT Microsoft Corporation 266.4B 1.6% 75,649 57,023 NasdaqNM MOT Motorola, Inc. 20.452B 1.7% 57,090 37,242 NYSE GE General Electric Company 170.6B 0.1% 52,038 100,167 NYSE RF Regions Financial Corporation 6.154B 5.1% 38,187 37,962 NYSE INTC Intel Corporation 112.2B 0.4% 37,597 62,692 NasdaqNM CSCO Cisco Systems, Inc. 138.9B 0.9% 37,209 45,855 NasdaqNM SMTL Semitool, Inc. 359.1M 31.2% 35,797 695 NasdaqNM HD Home Depot, Inc., The 46.006B -2.4% 31,048 15,245 NYSE EMC EMC Corporation 35.167B 0.0% 29,509 21,549 NYSE WFC Wells Fargo & Company 132.9B 0.6% 29,199 45,927 NYSE ORCL Oracle Corporation 114.3B -0.1% 26,127 32,276 NasdaqNM
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 NOVEMBER 17,2009
High Volume Options for 11/17/09
Ticker HBC AVP UTX SPY TGT MMM HON VOD BMY QQQQ HRS AAPL WFT MXIM GLD Name Hsbc Hldgs Plc Ad Avon Products Inc United Tech S&P Dep Receipts Target Cp 3M Company Honeywell Intl In Vodafone Group Pl Bristol-Myers Squ Powershares Excha Harris Cp Apple Inc. Weatherford Intl Maxim Integrated Spdr Gold Shares Date 10-Jan 10-Jan 9-Nov 9-Nov 10-Jan 10-Jan 9-Nov 9-Nov 9-Dec 9-Nov 9-Nov 9-Nov 10-Feb 9-Nov 10-Jan Option 35 Call 22.5 Call 65 Call 110 Call 30 Call 55 Call 38 Call 22.5 Call 30 Call 43 Put 40 Call 210 Call 14 Call 15 Call 122 Call Close Change Price Price 28.35 (0.45) 13.50 0.05 4.90 0.60 1.58 (0.08) 18.65 (1.35) 23.75 0.90 1.60 (0.30) 1.03 0.18 0.02 0.03 (0.05) 5.05 0.05 0.82 (0.34) 5.05 0.30 3.75 0.30 1.17 (0.06) Volume 135,000 115,500 100,327 96,227 85,900 79,502 66,133 57,141 53,892 53,444 42,011 41,558 35,925 33,005 30,658
Unusally High Volume Options for 11/17/09
Ticker VOD HBC UN QQQQ HON UTX MT HRS XLF LOW DOW XHB CSCO HR GG Name Vodafone Group Pl Hsbc Hldgs Plc Ad Unilever N V N Y Powershares Excha Honeywell Intl In United Tech Arcelor Mittal Ne Harris Cp Financial Sel Spd Lowes Companies Dow Chemical Spdr Homebuilders Cisco Systems In Healthcare Rlty T Goldcorp Inc Date 10-Jan 9-Nov 10-Jan 10-Jun 9-Nov 9-Nov 10-Jan 9-Nov 10-Jun 9-Nov 10-Mar 10-Jun 11-Jan 9-Nov 10-Jan Option 20 Call 55 Call 25 Call 45 Call 38 Call 50 Call 35 Put 40 Call 12 Put 18 Call 20 Put 12 Put 20 Put 17.5 Call 55 Call Close Change Price Price 3.70 0.30 8.50 (0.50) 7.30 0.10 2.99 0.05 1.65 (0.30) 20.10 0.60 1.50 5.20 0.10 0.74 (0.01) 3.60 (0.20) 0.49 (0.04) 0.74 0.04 1.70 (0.08) 4.80 (0.10) 0.60 (0.05) Volume 57,013 63,000 17,100 40,052 66,133 35,300 20,004 42,011 21,474 14,293 10,460 3,926 4,986 3,600 2,203
Top and Worst Industries for 11/17/09 Top Yahoo Industries Agricultural Chem Water Utilities Confectioners Southeast Banks Pollution&Treatmt Music&Video Store Silver Nonmet Min Mining Oil&Gas Ref&Mkt Northeast Banks Photo Equip&Supp Southwest Banks Midwest Banks AdvertisingAgency Bev-Wineries&Dist % Change 3.41% 2.97% 2.46% 2.14% 1.96% 1.90% 1.78% 1.76% 1.75% 1.63% 1.47% 1.41% 1.23% 1.20% 1.12% Worst Yahoo Industries Dairy Products TechnicalServices Toy&Hobby Stores InternetServProv Apparel Foot&Acc REIT-Hotel/Motel REIT-Office REIT-Industrial Apparel Clothing REIT-Residential Home Improvement ElectronicsStores Cement Apparel Stores REIT-Retail % Change -32.93% -4.36% -3.23% -2.48% -2.18% -2.18% -2.14% -2.09% -1.95% -1.94% -1.88% -1.79% -1.79% -1.73% -1.68%
DAILY MARKET SHEET © 2009 Chain Bridge Investing