DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
DECEMBER 11, 2009
Pricing Data on the Major Indices for 12/11/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 10,405.83 65.67 0.63% 99.57% 10,516.70 0.37% 1,102.35 4.06 98.86% 1,119.13 -0.03% 2,190.86 -0.55 98.91% 2,214.39
Index DJIA S&P500 NASDAQ
Daily High 10,484.05 1,108.50 2,202.40
Daily Low Daily Range Daily Open Daily Close 10,400.08 83.97 10,403.41 10,471.50 1,106.41 1,101.34 7.16 1,103.96 2,190.31 2,179.51 22.89 2,200.96
200D EMA 9,487.89 1,016.88 1,982.83
52-Wk Low 52-Wk Range 6,469.95 4,046.75 666.79 452.34 1,265.52 948.87
Close 1 Yr Ago % Yr. Change 8,629.68 21.34% 879.73 25.77% 1,540.72 42.16%
Index 12D - EMA DJIA 10,394.64 S&P500 1,101.68 NASDAQ 2,180.75
% Diff. from % Diff. from Close 26D - EMA Close 0.74% 10,309.90 1.57% 0.43% 1,095.78 0.97% 0.44% 2,166.80 1.09%
Indicators on the Major Indices 12/11/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 10.37% 60.4 59.9 8,600.54 0.34% 8.80% 56.1 56.3 875.37 0.50% 10.46% 57.0 56.3 1,515.88 1.64%
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 8,655.16 -0.29% 10,712.62 -19.44% 50.0 47.1 885.30 -0.63% 1,156.70 -23.95% 49.8 46.2 1,540.01 0.05% 2,059.79 -25.20% 50.9 45.9
Volume on the Major Indices 12/11/09 Volume (000s) 179,969 N/A 1,697,018 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 205,680 -12.50% 207,419 -13.2% 246,856 29,779 N/A 33,212 N/A 42,402 734,234 131.13% 668,876 153.7% 693,839 % Diff. from Close -27.1% N/A 144.6% 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 271,030 301,561 -10.12% 316,805 -14.45% 284,972 -4.89% 41,115 45,654 -9.94% 47,890 -14.15% 43,038 -4.47% 708,412 800,269 -11.48% 844,260 -16.09% 905,161 -21.74%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 12/11/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange CBK Christopher & Banks Corporatio $275.0M 26.9% 1,267 217 NYSE MPG Maguire Properties, Inc. 77.7M 20.0% 1,819 3,051 NYSE SRZ Sunrise Senior Living, Inc. 156.8M 14.3% 1,365 2,653 NYSE DAL Delta Air Lines, Inc. 8.770B 13.9% 43,409 12,585 NYSE HPJ Hong Kong Highpower Technology 110.9M 13.6% 811 331 AMEX SIHI SinoHub Inc 115.5M 12.8% 96 62 AMEX FRE Freddie Mac 816.9M 12.5% 33,774 25,404 NYSE MTG MGIC Investment Corp. 645.5M 12.2% 5,290 4,991 NYSE ARCL Archipelago Learning, Inc. 475.3M 11.0% 39 375 NGM TREE Tree.com Inc 90.9M 10.9% 214 48 NGM WHI W Holding Company, Inc. 75.8M 10.8% 36 18 NYSE LCC US Airways Group, Inc. 778.1M 10.5% 18,681 11,757 NYSE HRLY Herley Industries, Inc. 184.1M 10.4% 224 38 NGM IXYS IXYS Corporation 219.2M 10.3% 196 138 NGM HUSA Houston American Energy Corpor 153.4M 10.3% 175 55 NGM
Unusual Volume for 12/11/09 Ticker KIRK ABVT ALK ENOC GMCR EBIX RCI STE FSYS SIRO Name Kirkland's, Inc. Abovenet Inc. Alaska Air Group, Inc. EnerNOC, Inc. Green Mountain Coffee Roasters Ebix, Inc. Rogers Communications Inc. (US Steris Corporation Fuel Systems Solutions, Inc. Sirona Dental Systems, Inc. Market % Price Volume Avg. Vol Cap Change (000s) (000s) Exchange 356.7M 7.9% 822 294 NGM 1.462B 3.0% 286 155 NYSE 1.222B 6.8% 884 521 NYSE 659.5M 1.9% 450 257 NGM 2.858B 3.2% 1,832 1,392 NasdaqNM 1.586B -4.8% 1,017 1,001 NasdaqNM 17.760B -7.4% 1,476 412 NYSE 1.664B -2.3% 2,763 640 NYSE 736.1M -8.0% 2,568 592 NasdaqNM 1.775B -7.5% 2,486 270 NasdaqNM
Top Common Stock Losers for 12/11/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange SIGA SIGA Technologies, Inc. $200.8M -28.4% 11,371 552 NGM DEER Deer Consumer Products, Inc. ( 312.4M -23.0% 3,375 184 NGM OFI Overhill Farms, Inc. 76.7M -12.8% 701 64 AMEX USEG U.S. Energy Corp. 106.3M -10.8% 4,129 641 NCM IDT IDT Corporation 83.5M -10.5% 160 57 NYSE CRE Care Investment Trust Inc. 146.2M -8.8% 892 56 NYSE PULB Pulaski Financial Corp. 64.5M -8.0% 177 11 NasdaqNM RCI Rogers Communications Inc. (US 17.760B -7.4% 1,476 412 NYSE DGW Duoyuan Global Water Inc 819.4M -6.6% 320 228 NYSE ANV Allied Nevada Gold Corp. 927.4M -6.5% 617 458 AMEX KGS Quicksilver Gas Services LP 497.0M -6.3% 2,120 74 NYSE RX IMS Health, Inc. 3.658B -6.1% 45,428 5,381 NYSE GGR GeoGlobal Resources Inc. 145.8M -6.1% 160 256 AMEX BTIM BioTime, Inc. 146.9M -5.8% 93 218 AMEX ISH International Shipholding Corp 222.5M -5.7% 128 46 NYSE Most Active Common Stock for 12/11/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $90.313B 2.1% 221,202 452,458 BAC Bank of America Corporation 135.2B 2.8% 194,958 207,595 AA Alcoa Inc. 14.236B 8.2% 75,194 32,469 F Ford Motor Company 29.764B -0.6% 63,475 81,900 GE General Electric Company 169.5B 2.0% 56,449 96,211 WFC Wells Fargo & Company 119.0B 0.4% 48,496 44,444 JPM JPMorgan Chase & Co. 161.4B -0.8% 46,616 36,497 S Sprint Nextel Corporation 11.710B 1.0% 46,171 65,235 RX IMS Health, Inc. 3.658B -6.1% 45,428 5,381 MSFT Microsoft Corporation 265.0B -0.1% 43,747 56,097 DAL Delta Air Lines, Inc. 8.770B 13.9% 43,409 12,585 INTC Intel Corporation 109.9B -1.2% 39,142 62,542 CSCO Cisco Systems, Inc. 136.7B -0.7% 27,739 44,008 ORCL Oracle Corporation 114.2B 0.8% 26,742 32,411 UAUA UAL Corporation 1.836B 8.1% 23,370 13,374
Market Statistics for 12/11/09
Exchange NYSE Nasdaq Amex Advancing 2,033 (64%) 1,583 (56%) 259 (46%) Declining 1,036 (33%) 1,103 (39%) 274 (48%) Unchanged 90 (3%) 148 (5%) 35 (6%) Total 3,159 2,834 568 New 52- New 52Wk High Wk Low 250 26 58 18 20 9 Volume (millions) 3,994 1,774 113
Exchange NYSE NYSE NYSE NYSE NYSE NYSE NYSE NYSE NYSE NasdaqNM NYSE NasdaqNM NasdaqNM NasdaqNM NasdaqNM
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 DECEMBER 11, 2009
High Volume Options for 12/11/09
Ticker UUP QQQQ IWM BAC SPY PFE BMY JPM EEM XLF GE RIMM GLD NRG AAPL Name Ps Db Usd Idx Bl Powershares Excha Ishare Rus 2000 I Bk Of America Cp S&P Dep Receipts Pfizer Inc Bristol-Myers Squ Jp Morgan Chase C Ishares Msci E.M. Financial Sel Spd Gen Electric Co Research In Motio Spdr Gold Shares Nrg Energy Inc Apple Inc. Date 10-Mar 9-Dec 10-Jan 9-Dec 9-Dec 10-Jan 9-Dec 11-Jan 10-Jan 9-Dec 9-Dec 9-Dec 10-Mar 10-Jan 9-Dec Option 23 Call 44 Put 56 Put 16 Call 110 Put 19 Call 30 Call 60 Call 45 Call 14 Put 16 Call 70 Call 125 Call 25 Call 200 Call Close Change Price Price 0.53 0.10 0.39 (0.02) 0.79 (0.17) 0.17 0.07 0.76 (0.35) 0.35 (0.02) 0.01 (0.01) 0.97 (0.10) 0.24 0.01 0.09 (0.06) 0.21 0.07 0.84 (0.61) 1.76 (0.38) 1.15 0.25 1.00 (0.92) Volume 342,682 100,890 88,541 87,477 86,016 62,262 58,001 50,560 45,616 36,058 34,990 33,501 30,203 30,157 28,569
Ticker NRG GLD JPM MCO BMY SPY UUP PBR AIG TGT EEM LVS BRCM OC TRA
Unusual Volume Options for 12/11/09
Name Nrg Energy Inc Spdr Gold Shares Jp Morgan Chase C Moody'S Corp Bristol-Myers Squ S&P Dep Receipts Ps Db Usd Idx Bl Petroleo Brasilei Amer Intl Group N Target Cp Ishares Msci E.M. Las Vegas Sands C Broadcom Corporat Owens Corning Terra Inds Inc Date 10-Jan 11-Jan 11-Jan 9-Dec 10-Jan 10-Jun 10-Mar 11-Jan 10-Jan 10-Jan 10-Jun 10-Jun 9-Dec 9-Dec 10-Jan Option 25 Call 75 Put 70 Call 26 Call 27 Call 110 Call 23 Call 50 Call 35 Put 48 Call 45 Call 12 Put 32 Put 25 Put 42 Put Close Change Price Price 1.20 0.25 1.55 (0.04) 0.39 (0.05) 1.15 0.85 0.32 0.10 7.65 0.20 0.55 0.10 7.00 (0.10) 8.05 0.65 1.09 0.33 2.32 0.06 1.57 (0.04) 1.95 0.95 0.75 (0.30) 2.30 0.20 Volume 30,157 10,837 25,033 15,178 17,890 4,517 342,682 3,643 3,155 7,427 2,556 5,030 2,481 2,393 3,426
Top and Worst Industries for 12/11/09 Top Yahoo % Worst Yahoo Industries Change Industries Major Airlines 8.53% Broadcasting-TV Aluminum 7.12% Gold Foreign Utilities 4.42% Silver Regional Airlines 3.77% Med Practitioners Foreign Money Bks 3.44% Music&Video Store Jewelry Stores 3.02% Telecom-Foreign Sport Activities 2.63% Research Services ElectronicsStores 2.56% Semi-IntCircuits Dairy Products 2.47% Toy&Hobby Stores Home Improvement 2.45% Drug Products Home Furn&Fix 2.41% Semicondctr-Broad Sport Good Stores 2.40% Farm Products Surety&Title Ins 2.31% PersonalComputers Credit Services 2.27% Appliances Div Comm Services 2.25% Mgmt Services
% Change -2.78% -2.29% -1.98% -1.96% -1.95% -1.64% -1.53% -1.43% -1.29% -1.07% -1.00% -0.98% -0.90% -0.77% -0.74%
DAILY MARKET SHEET © 2009 Chain Bridge Investing