DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
NOVEMBER 19, 2009
Pricing Data on the Major Indices for 11/19/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 10,426.30 -93.86 -0.90% 98.99% 10,438.17 1,109.80 -14.9 -1.34% 98.31% 1,113.69 2,193.14 -36.32 -1.66% 97.80% 2,205.32
Indicators on the Major Indices 11/19/09 Index 12D - EMA DJIA 10,255.16 1,091.62 S&P500 NASDAQ 2,157.34 % Diff. from % Diff. from Close 26D - EMA Close 0.75% 10,108.01 2.22% 0.30% 1,080.30 1.35% -0.02% 2,139.37 0.82% 200D % Diff. from EMA Close 10D - RSI 60D - RSI 9,348.80 10.52% 62.0 60.9 1,002.77 9.19% 56.0 56.6 1,951.49 10.52% 53.5 55.1 12D - EMA % Diff. from Yr. Ago 1 Yr. Close 8,573.33 -6.72% 882.69 -8.62% 1,544.49 -10.23% 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 8,904.42 -10.19% 11,207.76 -28.65% 37.7 39.9 927.53 -13.04% 1,216.22 -33.68% 35.1 37.9 1,638.98 -15.41% 2,159.32 -35.79% 31.7 35.5
Daily High Index DJIA 10,425.33 S&P500 1,106.44 NASDAQ 2,176.51
Daily Low Daily Range Daily Open Daily Close 10,256.11 169.22 10,425.33 10,332.44 1,088.40 18.04 1,106.43 1,094.90 2,141.59 34.92 2,176.37 2,156.82
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 7,997.28 29.20% 806.58 35.75% 1,386.42 55.57%
Volume on the Major Indices 11/19/09 Volume (000s) 196,245 N/A N/A 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 193,733 1.30% 206,996 -5.2% 253,758 30,807 N/A 36,108 N/A 43,855 532,529 N/A 602,976 N/A 697,909 % Diff. from Close -22.7% N/A N/A 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 350,471 320,822 9.24% 317,808 10.28% 279,836 25.24% 53,886 48,065 12.11% 49,045 9.87% 40,986 31.47% 927,043 866,791 6.95% 904,060 2.54% 925,222 0.20%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 11/19/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange NWY New York & Company, Inc. $263.6M 18.7% 1,121 385 NYSE GSL GS Financial Corp. 76.7M 18.3% 1,025 323 NYSE BONT Bon-Ton Stores, Inc., The 235.0M 18.1% 1,036 194 NasdaqNM NLST Netlist, Inc. 112.6M 17.4% 12,835 1,283 NGM ALN American Lorain Corporation 75.0M 17.3% 257 99 AMEX ALN American Lorain Corporation 75.0M 17.3% 257 99 AMEX SRZ Sunrise Senior Living, Inc. 160.6M 14.5% 5,450 2,599 NYSE CMFO China Marine Food Group Ltd 133.4M 13.5% 1,409 184 AMEX PSDV pSivida Corp. 73.4M 12.6% 135 106 NGM HW Headwaters Incorporated 247.5M 11.7% 2,861 1,207 NYSE SMRT Stein Mart, Inc. 482.0M 10.2% 626 358 NasdaqNM DCI Donaldson Company, Inc. 3.457B 7.9% 2,335 535 NYSE TSL Trina Solar Limited (ADR) 1.144B 6.6% 5,080 1,336 NYSE TRR TRC Companies, Inc. 64.4M 6.5% 8 10 NYSE STP Suntech Power Holdings Co., Lt 2.630B 6.0% 16,437 5,501 NYSE
Top Common Stock Losers for 11/19/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange MVIS Microvision, Inc. $252.7M -20.4% 7,357 975 NGM PPD Pre-Paid Legal Services, Inc. 364.4M -19.1% 1,798 122 NYSE LCI Lannett Company, Inc. 122.3M -16.1% 123 34 AMEX NGD New Gold Inc. (USA) 1.419B -16.1% 13,507 2,424 AMEX NTZ Natuzzi, S.p.A (ADR) 161.7M -15.2% 225 48 NYSE CMED China Medical Technologies, In 416.7M -14.3% 3,229 809 NasdaqNM HOTT Hot Topic, Inc. 255.6M -13.0% 9,333 1,145 NasdaqNM EGLE Eagle Bulk Shipping Inc. 364.2M -13.0% 10,027 2,751 NasdaqNM PRKR ParkerVision, Inc. 66.5M -12.6% 383 251 NGM TLB Talbots, Inc., The 392.1M -12.3% 1,707 958 NYSE SNV Synovus Financial Corp. 759.0M -12.2% 49,826 17,543 NYSE EXM Excel Maritime Carriers Ltd 555.8M -11.9% 6,586 2,139 NYSE TNL Technitrol, Inc. 218.9M -11.4% 1,429 347 NYSE SUF SulphCo, Inc. 91.7M -11.3% 438 462 AMEX GNK Genco Shipping & Trading Limit 785.5M -11.2% 4,805 1,839 NYSE
Unusual Volume for 11/19/09 Market % Price Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange CNA CNA Financial Corporation 6.330B 3.4% 1,238 470 NYSE CSIQ Canadian Solar Inc. 766.4M 3.9% 3,562 1,541 NGM NTAP NetApp Inc. 10.370B 4.1% 15,311 7,477 NasdaqNM AMSC American Superconductor Corpor 1.461B 1.6% 1,823 1,069 NasdaqNM LFT Longtop Financial Technologies 1.722B 3.0% 694 551 NYSE DKS Dick's Sporting Goods, Inc. 2.536B -9.3% 10,654 1,979 NYSE CEDC Central European Distribution 1.765B -4.2% 5,521 773 NasdaqNM SIVB SVB Financial Group 1.274B -3.5% 7,543 650 NasdaqNM PPD Pre-Paid Legal Services, Inc. 364.4M -19.1% 1,798 122 NYSE DPM DCP Midstream Partners, LP 801.3M -5.1% 1,634 102 NYSE
Market Statistics for 11/19/09
Exchange NYSE Nasdaq Amex Advancing 753 (19%) 560 (20%) 170 (22%) Declining 3,041 (78%) 2,143 (76%) 543 (71%) Unchanged 103 (3%) 105 (4%) 49 (6%) Total 3,897 2,808 762 New 52- New 52Wk High Wk Low 76 41 33 28 8 10 Volume (millions) 4,978 2,298 975
Most Active Common Stock for 11/19/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $97.400B -0.7% 248,215 621,082 BAC Bank of America Corporation 139.1B -1.7% 158,923 192,288 DTV DIRECTV Group, Inc., The 30.141B 1.5% 114,072 15,362 INTC Intel Corporation 106.6B -4.1% 108,665 63,617 F Ford Motor Company 28.871B -2.4% 90,626 80,964 S Sprint Nextel Corporation 11.077B -2.5% 81,001 59,304 GE General Electric Company 167.8B -2.1% 69,771 99,802 AMD Advanced Micro Devices, Inc. 4.726B -3.7% 65,901 34,054 DRYS DryShips Inc. 1.660B -8.5% 57,631 24,923 MSFT Microsoft Corporation 264.4B -1.1% 51,968 57,481 PFE Pfizer Inc. 146.1B -0.4% 41,224 51,629 RF Regions Financial Corporation 6.356B -0.7% 39,444 38,115 DELL Dell Inc. 31.036B -1.2% 38,973 24,097 CSCO Cisco Systems, Inc. 136.6B -1.3% 38,106 45,849 COMS 3Com Corporation 2.918B -0.7% 37,075 11,537
Exchange NYSE NYSE NasdaqNM NasdaqNM NYSE NYSE NYSE NYSE NasdaqNM NasdaqNM NYSE NYSE NasdaqNM NasdaqNM NasdaqNM
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 NOVEMBER 19,2009
High Volume Options for 11/19/09
Ticker JNJ SPY QQQQ DIA BAC AAPL IWM DELL GLD V XLE XLF BMY INTC EEM Name Johnson And Johns S&P Dep Receipts Powershares Excha Diamonds Trust Se Bk Of America Cp Apple Inc. Ishare Rus 2000 I Dell Inc. Spdr Gold Shares Visa Inc. Energy Select Spd Financial Sel Spd Bristol-Myers Squ Intel Corporation Ishares Msci E.M. Date 10-Jan 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Dec 9-Nov 10-Jun 9-Nov 9-Dec 9-Dec 9-Dec 9-Nov 9-Nov Option 55 Call 110 Call 43 Put 99 Call 16 Put 200 Put 58 Put 16 Call 125 Call 80 Call 53 Put 15 Put 30 Put 19 Call 39 Put Close Change Price Price 7.43 0.46 (1.14) 0.06 0.04 4.78 (0.80) 0.08 0.01 1.08 0.75 1.61 0.51 0.37 (0.05) 4.73 (0.25) 0.71 (0.31) 0.60 0.18 0.74 0.18 6.10 0.43 0.34 (0.79) 0.04 0.01 Volume 252,610 131,819 104,583 42,525 41,201 39,072 37,368 34,654 34,500 33,038 28,359 27,529 26,419 24,482 23,303
Unusally High Volume Options for 11/19/09
Ticker JNJ PRU EEM LEN GLD DIA MFC HOLX XME SII JPM XTO BBY DTV CVS Name Johnson And Johns Prudential Fincl Ishares Msci E.M. Lennar Cp Cl A Spdr Gold Shares Diamonds Trust Se Manulife Fin Corp Hologic Inc. Spdr S&P Metals & Smith Intl Inc Jp Morgan Chase C Xto Energy Inc Best Buy Co Inc The Directv Group Cvs Caremark Cp Date 10-Jan 9-Nov 12-Jan 9-Nov 10-Jun 9-Nov 9-Dec 9-Dec 9-Dec 10-Apr 10-Jun 9-Dec 9-Dec 10-Jan 9-Dec Option 55 Call 46 Call 40 Call 12.5 Call 125 Call 99 Call 20 Put 15 Put 42 Put 23 Put 47 Call 46 Call 38 Put 34 Call 32 Call Close Change Price Price 7.45 2.80 (1.60) 8.60 0.40 1.75 (0.40) 4.80 (0.25) 4.90 (0.80) 2.45 0.90 0.70 0.05 0.55 0.05 1.80 0.20 3.30 (0.25) 0.40 (0.20) 0.45 (0.09) 0.85 0.05 0.65 0.15 Volume 252,610 19,069 20,033 11,364 34,500 42,525 13,100 4,832 15,061 7,573 4,374 4,568 5,018 6,343 10,705
Top and Worst Industries for 11/19/09 Top Yahoo Industries Pollution&Treatmt Gold Real Estate Dev ElectronicsStores Drug Stores Discount Variety Home Furn Stores Silver Bev-Soft Drinks Farm Products Mortgage Invest Grocery Stores Broadcast-Radio ClosedEndFundDebt Drug Products % Change 5.06% 0.79% 0.73% 0.69% 0.63% 0.42% 0.11% 0.07% 0.04% 0.03% -0.03% -0.31% -0.34% -0.36% -0.44% Worst Yahoo % Industries Change Sport Good Stores -6.92% Office Supplies -4.80% Textile Industria -4.63% Computer Systems -4.19% Nonmet Min Mining -4.07% Manuf Housing -4.04% REIT-Hotel/Motel -4.00% Semicndtr-MemChip -3.97% Consumer Services -3.84% Photo Equip&Supp -3.83% Semicondctr-Broad -3.74% Shipping -3.73% Pub-Newspapers -3.61% Oil&Gas Equip&Ser -3.54% Proc Sys&Prod -3.54%
DAILY MARKET SHEET © 2009 Chain Bridge Investing