DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
NOVEMBER 20, 2009
Pricing Data on the Major Indices for 11/20/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 10,332.40 -14.24 -0.14% 98.85% 10,438.17 1,094.90 -3.52 -0.32% 98.00% 1,113.69 2,156.82 -10.78 -0.50% 97.31% 2,205.32
Indicators on the Major Indices 11/20/09 Index 12D - EMA DJIA 10,262.99 1,091.55 S&P500 NASDAQ 2,154.20 % Diff. from % Diff. from Close 26D - EMA Close 0.54% 10,122.60 1.93% -0.02% 1,081.88 0.88% -0.38% 2,139.12 0.32% 200D % Diff. from EMA Close 10D - RSI 60D - RSI 9,358.30 10.26% 61.0 60.5 1,004.53 8.65% 54.2 55.8 1,953.32 9.87% 51.0 53.9 12D - EMA % Diff. from Yr. Ago 1 Yr. Close 8,416.25 -10.27% 862.65 -12.78% 1,509.36 -12.80% 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 8,804.26 -14.22% 11,171.39 -32.40% 33.3 37.6 914.56 -17.73% 1,211.60 -37.90% 30.7 35.5 1,615.06 -18.51% 2,150.93 -38.81% 28.5 33.8
Daily High Index DJIA 10,342.72 S&P500 1,094.66 NASDAQ 2,150.08
Daily Low Daily Range Daily Open Daily Close 10,271.68 71.04 10,327.91 10,318.16 1,086.81 7.85 1,094.66 1,091.38 2,137.06 13.02 2,145.07 2,146.04
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 7,552.29 36.62% 752.44 45.05% 1,316.12 63.06%
Volume on the Major Indices 11/20/09 Volume (000s) 230,430 N/A 1,898,280 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 203,828 13.05% 211,076 9.2% 253,863 30,219 N/A 35,454 N/A 43,655 825,370 129.99% 742,510 155.7% 716,113 % Diff. Yr. Ago 200D - EMA from Volume 12D - EMA % Diff. from 26D - EMA % Diff. from Yr. Ago % Diff. from 1 Close (000s) Yr. Ago (000s) 1 Yr. Close Yr. Ago (000s) 1 Yr. Close (000s) Yr. Close -9.2% 528,129 352,715 49.73% 333,387 58.41% 282,306 87.08% N/A 74,818 52,181 43.38% 50,954 46.84% 41,323 81.06% 165.1% 1,213,538 920,137 31.89% 926,985 30.91% 928,091 30.76%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 11/20/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange GGR GeoGlobal Resources Inc. $184.4M 51.1% 2,401 217 AMEX LCI Lannett Company, Inc. 158.1M 29.3% 209 37 AMEX NLST Netlist, Inc. 144.3M 28.2% 30,578 1,745 NGM GPRE Green Plains Renewable Energy 292.5M 23.3% 155 54 NGM SRLS SeraCare Life Sciences, Inc. 67.7M 23.1% 129 21 NCM KIRK Kirkland's, Inc. 309.8M 18.4% 1,860 325 NGM FBMI Firstbank Corporation 62.0M 16.7% 49 7 NasdaqNM GFF Griffon Corporation 607.1M 12.7% 656 231 NYSE LEAP Leap Wireless International, I 1.105B 11.9% 14,376 4,495 NasdaqNM PPD Pre-Paid Legal Services, Inc. 407.6M 11.9% 576 130 NYSE TIGR TigerLogic Corp. 102.4M 11.5% 57 36 NCM DCTH Delcath Systems, Inc. 128.7M 10.9% 1,417 447 NCM VHC VirnetX Holding Corporation 122.8M 10.4% 122 69 AMEX DDS Dillard's, Inc. 1.156B 9.7% 3,780 860 NYSE KID Russ Berrie & Company 103.2M 8.6% 36 57 NYSE
Top Common Stock Losers for 11/20/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange DHI D.R. Horton, Inc. $3.288B -15.4% 35,888 8,415 NYSE QMM Quaterra Resources 111.6M -15.3% 340 144 AMEX HAWK Seahawk Drilling, Inc. 262.9M -14.4% 1,213 256 NasdaqNM NVAX Novavax, Inc. 306.6M -13.0% 9,329 6,620 NGM ADCT ADC Telecommunications 571.1M -11.0% 18,272 2,828 NasdaqNM TA TravelCenters of America LLC 71.5M -8.9% 711 434 AMEX BXG Bluegreen Corporation 77.5M -8.1% 107 75 NYSE GTN Gray Television, Inc. 62.7M -7.9% 171 1,361 NYSE SUF SulphCo, Inc. 84.5M -7.8% 817 463 AMEX FRZ Reddy Ice Holdings, Inc 78.3M -7.0% 283 393 NYSE GBX Greenbrier Companies, The 177.5M -6.8% 172 114 NYSE TLB Talbots, Inc., The 365.7M -6.7% 1,509 976 NYSE MTG MGIC Investment Corp. 517.9M -5.9% 3,297 4,867 NYSE DYP Duoyuan Printing Inc. 171.2M -5.9% 264 616 NYSE CEA China Eastern Airlines Corp. L 2.768B -5.8% 10 10 NYSE
Unusual Volume for 11/20/09 Market % Price Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange JST Jinpan International Limited 309.2M 7.1% 202 102 NasdaqNM LFT Longtop Financial Technologies 1.943B 4.4% 849 513 NYSE TECD Tech Data Corporation 2.153B 3.2% 977 748 NasdaqNM EMS Emergency Medical Services Cor 2.047B -1.3% 4,121 328 NYSE LOGM LogMeIn, Inc. 389.7M -10.0% 2,229 168 NGM ADTN ADTRAN, Inc. 1.369B -4.0% 2,641 922 NasdaqNM NGG National Grid plc (ADR) 26.097B -0.8% 477 166 NYSE NE Noble Corporation 10.483B -4.0% 16,215 4,125 NYSE HAWK Seahawk Drilling, Inc. 262.9M -14.4% 1,213 256 NasdaqNM NUVA NuVasive, Inc. 1.292B -9.0% 5,547 718 NasdaqNM
Market Statistics for 11/20/09
Exchange NYSE Nasdaq Amex Advancing 1,548 (40%) 1,240 (44%) 268 (35%) Declining 2,204 (57%) 1,448 (51%) 466 (60%) Unchanged 133 (3%) 135 (5%) 38 (5%) Total 3,885 2,823 772 New 52- New 52Wk High Wk Low 84 37 45 27 9 13 Volume (millions) 4,348 1,981 712
Most Active Common Stock for 11/20/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) BAC Bank of America Corporation $139.2B 0.1% 128,330 191,221 C Citigroup Inc. 96.029B -1.4% 124,441 613,978 DELL Dell Inc. 27.946B -10.0% 94,528 25,139 DRYS DryShips Inc. 1.599B -3.7% 73,054 25,849 GE General Electric Company 166.0B -1.1% 63,916 99,854 S Sprint Nextel Corporation 10.818B -2.3% 60,998 59,670 PFE Pfizer Inc. 148.2B 1.4% 60,976 51,850 F Ford Motor Company 28.573B -1.0% 59,315 81,144 INTC Intel Corporation 106.2B -0.3% 49,138 63,632 MSFT Microsoft Corporation 263.0B -0.5% 42,648 57,494 WFC Wells Fargo & Company 130.6B -1.6% 41,881 45,397 DTV DIRECTV Group, Inc., The 30.179B 0.1% 37,611 15,756 MRK Merck & Co., Inc. 76.901B 3.2% 36,369 19,774 CSCO Cisco Systems, Inc. 135.3B -0.9% 36,323 45,805 DHI D.R. Horton, Inc. 3.288B -15.4% 35,888 8,415
Exchange NYSE NYSE NasdaqNM NasdaqNM NYSE NYSE NYSE NYSE NasdaqNM NasdaqNM NYSE NasdaqNM NYSE NasdaqNM NYSE
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 NOVEMBER 20,2009
High Volume Options for 11/20/09
Ticker QQQQ SPY BAC AAPL PFE XLF YHOO IWM BMY POT RIMM FAZ GOOG XTO GLD Name Powershares Excha S&P Dep Receipts Bk Of America Cp Apple Inc. Pfizer Inc Financial Sel Spd Yahoo! Inc. Ishare Rus 2000 I Bristol-Myers Squ Potash Cp Saskatc Research In Motio Financial Bear 3X Google Inc. Xto Energy Inc Spdr Gold Shares Date 9-Dec 9-Nov 11-Jan 9-Nov 9-Dec 9-Dec 11-Jan 9-Nov 9-Dec 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov 9-Nov Option 43 Call 109 Put 30 Call 200 Call 18 Call 14 Put 20 Call 58 Put 30 Call 115 Call 60 Call 20 Call 570 Put 41 Call 112 Call Close Change Price Price 1.19 (0.18) 0.01 (0.23) 0.38 (0.08) 0.01 (1.51) 0.76 0.18 0.32 0.01 0.95 (0.06) 0.01 (0.18) 0.03 0.01 0.01 (0.73) 0.01 (0.17) 0.02 (0.20) 0.08 (0.75) 0.10 (0.65) 0.89 0.07 Volume 126,404 114,023 103,362 62,628 47,474 47,311 44,038 44,006 34,254 24,086 23,816 23,792 22,625 21,154 21,022
Unusally High Volume Options for 11/20/09
Ticker GLD XTO FMX YHOO RYL BAC CVS CAT BCS JPM KBH SLW XLF ANR BBD Name Spdr Gold Shares Xto Energy Inc Fomento Economico Yahoo! Inc. Ryland Group Inc Bk Of America Cp Cvs Caremark Cp Caterpillar Inc Barclays Plc Adr Jp Morgan Chase C Kb Home Silver Wheaton Co Financial Sel Spd Alpha Natural Res Banco Bradesco Ad Date 10-Mar 9-Nov 9-Nov 11-Jan 9-Dec 11-Jan 10-Jan 10-Jan 9-Dec 11-Jan 9-Dec 9-Dec 11-Jan 9-Dec 9-Dec Option 90 Put 35 Call 40 Call 17.5 Call 19 Call 30 Call 25 Call 40 Put 20 Put 45 Call 14 Put 16 Put 17 Call 37 Put 22.5 Put Close Change Price Price 0.50 0.02 6.20 (0.50) 3.90 0.10 1.66 (0.07) 1.20 (0.45) 0.38 (0.08) 6.80 0.50 0.25 (0.02) 0.85 5.75 (0.65) 0.85 0.10 1.30 0.15 1.16 (0.12) 1.25 0.05 2.35 0.30 Volume 16,019 18,003 10,458 20,076 10,105 103,362 6,900 5,091 14,813 6,273 19,492 15,754 2,299 7,131 3,372
Top and Worst Industries for 11/20/09 Top Yahoo % Worst Yahoo Industries Change Industries InternetServProv 2.91% Toy&Hobby Stores LongDistCarriers 2.47% Residential Con Photo Equip&Supp 2.37% Pub-Newspapers Foreign Reg'l Bks 2.34% Broadcasting-TV Air Services 1.90% Sport Good Stores Invstmt Brok-Nat' 1.60% Oil&Gas Equip&Ser ElectronicsStores 1.46% Resorts&Casinos Computers Whole 1.24% LumberWoodProd Southeast Banks 1.17% Oil&Gas Drill&Exp Semicndtr-MemChip 1.07% PersonalComputers Agricultural Chem 1.01% Oil&Gas Ref&Mkt Farm Products 1.00% Silver Aero/Def-Major 0.87% Entertain-Diverse Home Health Care 0.84% MedicalEquipWhole Office Supplies 0.83% Trucks & Other % Change -3.89% -3.57% -2.62% -2.56% -2.04% -1.93% -1.82% -1.80% -1.74% -1.69% -1.60% -1.58% -1.53% -1.50% -1.46%
DAILY MARKET SHEET © 2009 Chain Bridge Investing