DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
DECEMBER 14, 2009
Pricing Data on the Major Indices for 12/14/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 10,471.50 29.55 0.28% 99.85% 10,516.70 0.70% 1,106.41 7.7 99.55% 1,119.13 0.99% 2,190.31 21.79 99.90% 2,214.39
Index DJIA S&P500 NASDAQ
Daily High 10,514.66 1,114.76 2,212.56
Daily Low Daily Range Daily Open Daily Close 10,471.28 43.38 10,471.28 10,501.05 1,114.11 1,107.84 6.92 1,107.84 2,212.10 2,193.20 19.36 2,202.31
200D EMA 9,488.19 1,016.96 1,985.32
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 8,564.53 22.61% 868.57 28.27% 1,508.34 46.66%
Index 12D - EMA DJIA 10,399.19 S&P500 1,102.87 NASDAQ 2,188.41
% Diff. from % Diff. from Close 26D - EMA Close 0.98% 10,312.09 1.83% 1.02% 1,096.35 1.62% 1.08% 2,171.65 1.86%
Indicators on the Major Indices 12/14/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 10.67% 62.0 60.5 8,595.00 -0.35% 9.55% 59.9 57.8 874.33 -0.66% 11.42% 62.1 58.5 1,514.72 -0.42%
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 8,648.44 -0.97% 10,691.25 -19.89% 48.9 46.6 884.06 -1.75% 1,153.84 -24.72% 48.1 45.5 1,537.67 -1.91% 2,054.30 -26.58% 48.1 44.8
Volume on the Major Indices 12/14/09 Volume (000s) 154,360 N/A 1,803,615 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 201,740 -23.49% 205,522 -24.9% 246,601 29,779 N/A 33,212 N/A 42,402 743,988 142.43% 671,389 168.6% 693,170 % Diff. from Close -37.4% N/A 160.2% 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 229,943 290,543 -20.86% 310,371 -25.91% 284,425 -19.15% 33,745 43,822 -23.00% 46,842 -27.96% 42,945 -21.42% 617,910 772,214 -19.98% 827,493 -25.33% 902,303 -31.52%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 12/14/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange Ticker CAMD California Micro Devices Corpo $106.6M 53.1% 4,788 103 NGM BIOF MTEX Mannatech, Inc. 77.9M 23.5% 132 48 NasdaqNM OSK SNSS Sunesis Pharmaceuticals, Inc. 71.9M 21.5% 36,904 2,843 NCM TWI ZSTN ZST Digital Networks, Inc. 93.4M 18.7% 879 237 NGM SHIP JASO JA Solar Holdings Co., Ltd. (A 855.6M 16.0% 17,288 5,298 NasdaqNM TBV XTO XTO Energy Inc. 27.775B 15.4% 125,038 8,399 NYSE XPRT SUPG SuperGen, Inc. 179.8M 15.0% 1,477 262 NGM GOK SIGA SIGA Technologies, Inc. 230.3M 14.7% 3,987 609 NGM NYNY PRXI Premier Exhibitions, Inc. 63.8M 14.2% 288 192 NGM BBX WOLF Great Wolf Resorts, Inc. 86.4M 14.1% 58 82 NGM ZLC KRG Kite Realty Group Trust 252.0M 13.3% 801 416 NYSE MBI ARRY Array BioPharma Inc. 110.9M 13.1% 407 301 NGM KID LNG Cheniere Energy, Inc. 122.7M 13.0% 1,441 588 AMEX SVA MGN Mines Management, Inc. 71.1M 12.7% 255 104 AMEX OFI WHI W Holding Company, Inc. 85.1M 12.3% 57 19 NYSE C
Unusual Volume for 12/14/09 Ticker MDCI HEAT KIRK FGXI MFW RCI ICFI PRAA XOM OSK Name Medical Action Industries SmartHeat Inc Kirkland's, Inc. FGX International Holdings Lim M & F Worldwide Corp. Rogers Communications Inc. (US ICF International, Inc. Portfolio Recovery Associates, Exxon Mobil Corporation Oshkosh Corporation Market % Price Volume Avg. Vol Cap Change (000s) (000s) Exchange 263.0M 4.1% 238 66 NasdaqNM 541.6M 8.0% 2,706 853 NGM 373.5M 4.7% 968 294 NGM 401.1M 7.9% 325 108 NGM 763.1M 6.0% 294 108 NYSE 17.203B -3.1% 1,077 425 NYSE 407.4M -3.0% 366 125 NasdaqNM 639.8M -3.2% 258 97 NasdaqNM 330.8B -4.3% 91,455 21,337 NYSE 3.249B -11.3% 14,105 2,089 NYSE
Top Common Stock Losers for 12/14/09 Market % Volume Avg. Vol Name Cap Change (000s) (000s) Exchange BioFuel Energy Corp. $82.6M -12.4% 413 351 NGM Oshkosh Corporation 3.249B -11.3% 14,105 2,089 NYSE Titan International, Inc. 290.9M -11.2% 1,891 428 NYSE Seanergy Maritime Corp. 108.6M -10.7% 1 3 NGM Tiens Biotech Group (USA), Inc 258.9M -9.9% 220 78 AMEX LECG Corporation 71.4M -9.5% 75 75 NasdaqNM Geokinetics Inc. 107.4M -9.0% 243 103 AMEX Empire Resorts, Inc. 84.6M -8.9% 232 212 NGM BankAtlantic Bancorp, Inc. 63.0M -8.6% 575 420 NYSE Zale Corporation 95.5M -8.3% 2,157 732 NYSE MBIA Inc. 705.0M -7.6% 11,174 9,066 NYSE Russ Berrie & Company 93.3M -7.3% 45 49 NYSE Sinovac Biotech Ltd. 270.0M -7.2% 2,519 3,165 NGM Overhill Farms, Inc. 71.4M -7.0% 157 64 AMEX Citigroup Inc. 84.597B -6.3% 835,794 457,848 NYSE
Market Statistics for 12/14/09
Exchange NYSE Nasdaq Amex Advancing 2,832 (72%) 1,857 (65%) 491 (64%) Declining 970 (25%) 887 (31%) 234 (31%) Unchanged 117 (3%) 119 (4%) 41 (5%) Total 3,919 2,863 766 New 52- New 52Wk High Wk Low 389 50 119 20 52 10 Volume (millions) 5,133 1,861 704
Most Active Common Stock for 12/14/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $84.597B -6.3% 835,794 457,848 JAVA Sun Microsystems, Inc. 6.997B 11.0% 144,216 14,934 BAC Bank of America Corporation 135.2B 0.0% 128,372 207,416 XTO XTO Energy Inc. 27.775B 15.4% 125,037 8,399 XOM Exxon Mobil Corporation 330.8B -4.3% 91,455 21,337 BMY Bristol Myers Squibb Co. 51.426B 0.6% 57,494 17,324 PFE Pfizer Inc. 148.5B 0.6% 51,232 55,706 MOT Motorola, Inc. 19.181B -2.9% 47,549 36,721 GE General Electric Company 169.8B 0.2% 43,857 95,330 WFC Wells Fargo & Company 119.4B 0.3% 43,749 44,584 F Ford Motor Company 30.028B 0.9% 37,966 81,734 INTC Intel Corporation 110.3B 0.4% 35,703 62,178 CSCO Cisco Systems, Inc. 137.1B 0.3% 35,444 43,730 MSFT Microsoft Corporation 267.4B 0.9% 34,651 55,794 ORCL Oracle Corporation 116.9B 2.3% 32,294 32,560
Exchange NYSE NasdaqNM NYSE NYSE NYSE NYSE NYSE NYSE NYSE NYSE NYSE NasdaqNM NasdaqNM NasdaqNM NasdaqNM
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 DECEMBER 14, 2009
High Volume Options for 12/14/09
Ticker QQQQ BMY SPY GFI WFC XOM BAC AAPL EEM XLU IWM XTO POT RIMM MJN Name Powershares Excha Bristol-Myers Squ S&P Dep Receipts Gold Fields Ltd A Wells Fargo & Co Exxon Mobil Cp Bk Of America Cp Apple Inc. Ishares Msci E.M. Utilities Sel Spd Ishare Rus 2000 I Xto Energy Inc Potash Cp Saskatc Research In Motio Mead Johnson Nutr Date 9-Dec 9-Dec 9-Dec 10-Jan 10-Jan 10-Jan 9-Dec 9-Dec 10-Jan 10-Jan 9-Dec 10-Jan 9-Dec 9-Dec 9-Dec Option 44 Put 30 Put 110 Put 15 Call 30 Call 75 Call 16 Call 200 Call 42 Call 30 Call 60 Put 50 Call 120 Call 60 Put 50 Call Close Change Price Price 0.21 (0.18) 4.05 (0.23) 0.44 (0.32) 0.58 0.20 0.18 0.05 0.31 (0.65) 0.11 (0.06) 1.15 0.15 1.10 0.02 1.91 0.09 0.32 (0.40) 0.38 0.33 0.93 (1.05) 1.25 0.07 0.03 (0.03) Volume 78,675 77,853 67,213 39,919 35,225 34,209 32,911 32,771 26,810 25,275 22,608 19,940 19,471 18,614 17,870
Ticker WLP MCO CI HES SLB GLD EWZ EFA XOM DTV APC GFI CCE AEP DRIV
Unusual Volume Options for 12/14/09
Name Wellpoint Inc. Moody'S Corp Cigna Cp Hess Cp Schlumberger Ltd Spdr Gold Shares Ishare Msci Brazi Ishares Msci Eafe Exxon Mobil Cp Directv Anadarko Petroleu Gold Fields Ltd A Coca Cola Entrpr Amer Electric Pow Digital River In Date 10-Mar 11-Jan 10-Jan 10-Feb 10-May 12-Jan 10-Mar 9-Dec 10-Apr 10-Jan 10-Feb 10-Jan 9-Dec 9-Dec 10-Mar Option 65 Call 35 Call 40 Call 50 Put 55 Put 60 Put 78 Put 50 Call 60 Put 32 Call 55 Put 15 Call 20 Call 36 Call 30 Call Close Change Price Price 1.70 0.45 2.25 (0.05) 0.55 0.15 1.40 (0.25) 3.45 (0.25) 1.47 (0.44) 6.40 (0.45) 6.05 0.50 0.96 0.15 1.80 1.80 (0.90) 0.60 0.20 0.25 0.20 1.10 0.10 Volume 8,249 8,505 5,653 5,000 6,345 10,022 2,510 8,788 7,751 4,083 5,008 39,919 3,000 14,476 1,712
Top and Worst Industries for 12/14/09 Top Yahoo % Worst Yahoo Industries Change Industries Real Estate Dev 5.10% InternetServProv Resorts&Casinos 4.59% LongDistCarriers MarketingServices 4.58% Food Wholesale Education&Train 4.48% Invstmt Brok-Nat' GeneralContractrs 4.13% Foreign Reg'l Bks REIT-Hotel/Motel 3.83% Catalog&Mail Ordr Pub-Newspapers 3.55% Broadcasting-TV Home Health Care 3.39% Computers Whole Long-TermCareFac 2.94% Agricultural Chem Semicndtr-MemChip 2.94% Farm Products Silver 2.76% Major Oil&Gas General Entertain 2.70% Trucks & Other Drug Delivery 2.67% Discount Variety Computer Systems 2.61% Drug Stores Business Equip 2.50% CATV Systems
% Change -4.14% -3.28% -1.95% -1.68% -1.27% -1.14% -1.08% -0.99% -0.98% -0.79% -0.66% -0.63% -0.56% -0.45% -0.44%
DAILY MARKET SHEET © 2009 Chain Bridge Investing