DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
DECEMBER 17, 2009
Pricing Data on the Major Indices for 12/17/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 10,441.12 -132.86 -1.27% 98.02% 10,516.70 -1.18% 1,109.18 -13.1 97.94% 1,119.13 -1.22% 2,206.91 -26.86 98.18% 2,220.46
Index DJIA S&P500 NASDAQ
Daily High 10,440.06 1,106.36 2,198.51
Daily Low Daily Range Daily Open Daily Close 10,307.96 132.10 10,439.99 10,308.26 1,096.08 1,095.88 10.48 1,106.36 2,180.05 2,178.05 20.46 2,193.50
200D EMA 9,523.03 1,020.30 1,991.24
52-Wk Low 52-Wk Range 6,469.95 4,046.75 666.79 452.34 1,265.52 954.94
Close 1 Yr Ago % Yr. Change 8,604.99 19.79% 885.28 23.81% 1,552.37 40.43%
Index 12D - EMA DJIA 10,382.90 S&P500 1,102.11 NASDAQ 2,187.04
% Diff. from % Diff. from Close 26D - EMA Close -0.72% 10,327.97 -0.19% -0.55% 1,097.81 -0.16% -0.32% 2,174.43 0.26%
Indicators on the Major Indices 12/17/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 8.25% 47.2 54.3 8,662.65 -0.67% 7.43% 48.0 52.9 884.21 0.12% 9.48% 50.9 54.0 1,537.20 0.99%
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 8,674.80 -0.80% 10,634.86 -19.09% 49.0 47.1 887.40 -0.24% 1,146.36 -22.77% 50.1 46.8 1,544.93 0.48% 2,040.10 -23.91% 51.3 46.7
Volume on the Major Indices 12/17/09 Volume (000s) 198,859 N/A 1,838,628 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 200,323 -0.73% 203,692 -2.4% 244,712 36,261 N/A 36,632 N/A 42,642 749,533 145.30% 668,491 175.0% 689,721 % Diff. from Close -18.7% N/A 166.6% 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 274,076 286,471 -4.33% 304,508 -9.99% 284,391 -3.63% 43,519 43,769 -0.57% 46,217 -5.84% 42,974 1.27% 784,481 783,267 0.16% 822,104 -4.58% 899,343 -12.77%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 12/17/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange MPG Maguire Properties, Inc. $88.2M 23.5% 3,192 2,929 NYSE FUN Cedar Fair, L.P. 618.3M 23.4% 6,028 436 NYSE WGO Winnebago Industries, Inc. 386.6M 21.9% 2,289 418 NYSE WNI Schiff Nutrition International 208.4M 19.6% 561 61 NYSE SNIC Sonic Solutions 308.4M 19.0% 1,529 381 NasdaqNM BLDR Builders FirstSource, Inc. 142.0M 15.4% 331 117 NasdaqNM WHRT WorldHeart Corporation (USA) 66.6M 14.9% 8 3 NCM TRCR Transcend Services, Inc. 171.1M 13.8% 554 46 NGM EXAS EXACT Sciences Corporation 108.9M 13.8% 460 52 NCM HITK Hi-Tech Pharmacal Co. 303.5M 13.1% 1,800 416 NasdaqNM ORBC ORBCOMM Inc. 109.1M 12.2% 410 141 NGM CCO Clear Channel Outdoor Holdings 3.774B 11.5% 1,645 382 NYSE LTBR Lightbridge Corporation 67.2M 10.4% 35 47 NCM ODFL Old Dominion Freight Line 1.222B 10.2% 1,517 558 NasdaqNM PIR Pier 1 Imports, Inc. 495.1M 9.4% 8,502 2,996 NYSE
Unusual Volume for 12/17/09 Ticker HITK THO WDC SAM GEOY AAXJ OSIP CPLA MJN CECO Name Hi-Tech Pharmacal Co. Thor Industries, Inc. Western Digital Corp. Boston Beer Company, Inc., The GeoEye Inc. iShares MSCI Asia ex Jpn OSI Pharmaceuticals, Inc. Capella Education Company Mead Johnson Nutrition CO Career Education Corp. Market % Price Volume Avg. Vol Cap Change (000s) (000s) Exchange 303.5M 13.1% 1,800 416 NasdaqNM 1.668B 5.8% 2,736 547 NYSE 9.462B 2.0% 5,247 3,698 NYSE 634.4M 1.7% 97 77 NYSE 509.5M -15.8% 2,306 235 NGM 0 -1.9% 1,393 323 NGM 1.820B -4.7% 3,503 907 NasdaqNM 1.250B -2.1% 590 145 NasdaqNM 8.581B -1.5% 15,733 2,186 NYSE 1.980B -19.3% 12,867 1,354 NasdaqNM
Top Common Stock Losers for 12/17/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange CECO Career Education Corp. $1.980B -19.3% 12,867 1,354 NasdaqNM WHI W Holding Company, Inc. 67.6M -16.8% 45 20 NYSE SMTB Smithtown Bancorp 75.4M -16.1% 455 87 NasdaqNM GEOY GeoEye Inc. 509.5M -15.8% 2,306 235 NGM LDK LDK Solar Co., Ltd. 887.9M -14.8% 17,516 4,176 NYSE NANO Nanometrics Incorporated 201.5M -13.1% 2,287 705 NGM ZLC Zale Corporation 81.1M -13.1% 1,678 766 NYSE BPI Bridgepoint Education, Inc. 815.9M -12.4% 728 428 NYSE ANDS Anadys Pharmaceuticals, Inc. 97.0M -11.6% 5,639 672 NGM CDY Cardero Resources Corp. (USA) 72.6M -11.5% 183 65 AMEX GRS Gammon Gold, Inc. 1.422B -10.6% 2,705 1,745 NYSE AEM Agnico-Eagle Mines Limited (US 8.447B -10.3% 9,756 4,573 NYSE IAG IAMGOLD Corporation (USA) 5.575B -10.1% 11,874 6,303 NYSE MGS MetroGAS S.A. (ADR) 97.3M -10.0% 12 15 NYSE APT Alpha Pro Tech, Ltd. 96.0M -9.9% 333 764 AMEX
Most Active Common Stock for 12/17/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $73.165B -7.3% 2,147,484 496,901 BAC Bank of America Corporation 128.6B -2.8% 268,907 209,124 WFC Wells Fargo & Company 122.1B 0.9% 80,733 49,064 GE General Electric Company 168.1B 0.6% 68,274 89,215 S Sprint Nextel Corporation 10.847B -4.1% 58,088 60,960 F Ford Motor Company 31.054B -1.1% 55,725 82,408 INTC Intel Corporation 105.3B -1.6% 52,267 62,821 BMY Bristol Myers Squibb Co. 51.050B -0.2% 50,582 19,263 XOM Exxon Mobil Corporation 323.9B -0.3% 46,627 22,870 PFE Pfizer Inc. 147.0B -1.0% 44,299 55,685 JPM JPMorgan Chase & Co. 158.7B -2.6% 44,273 36,781 MSFT Microsoft Corporation 262.8B -1.7% 43,691 55,968 CNO Conseco, Inc. 918.9M -3.3% 37,508 7,217 ORCL Oracle Corporation 114.7B -1.0% 35,973 31,872 DELL Dell Inc. 26.884B 0.3% 34,590 25,741
Market Statistics for 12/17/09
Exchange NYSE Nasdaq Amex Advancing 1,053 (27%) 727 (26%) 174 (23%) Declining 2,768 (71%) 1,983 (70%) 542 (72%) Unchanged 102 (3%) 119 (4%) 38 (5%) Total 3,923 2,829 754 New 52- New 52Wk High Wk Low 160 39 66 34 9 6 Volume (millions) 2,569 1,952 944
Exchange NYSE NYSE NYSE NYSE NYSE NYSE NasdaqNM NYSE NYSE NYSE NYSE NasdaqNM NYSE NasdaqNM NasdaqNM
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 DECEMBER 17, 2009
High Volume Options for 12/17/09
Ticker SPY XLF XLE QQQQ BAC XLU UUP BMY XLI HNZ XLY RIMM XRT MT XLV Name S&P Dep Receipts Financial Sel Spd Energy Select Spd Powershares Excha Bk Of America Cp Utilities Sel Spd Ps Db Usd Idx Bl Bristol-Myers Squ Industrial Spdr Heinz H J Co Consumer Dis Ss S Research In Motio Spdr Retail Etf Arcelor Mittal Ne Healthcare Ss Spd Date 9-Dec 9-Dec 9-Dec 9-Dec 10-Jan 9-Dec 9-Dec 9-Dec 9-Dec 10-Jan 10-Jan 9-Dec 9-Dec 10-Jan 9-Dec Option 105 Call 13 Call 55 Call 44 Put 16 Call 31 Call 23 Call 30 Put 26 Call 40 Call 20 Call 60 Put 34 Call 40 Put 30 Call Close Change Price Price 5.38 (1.15) 1.08 (0.25) 1.23 (0.59) 0.24 0.06 0.26 (0.08) 0.52 (0.18) 0.08 0.05 4.28 (0.03) 2.06 (0.31) 2.45 (0.63) 9.60 (0.35) 1.39 0.42 1.31 (0.33) 0.90 0.25 1.20 (0.28) Volume 1,169,186 420,120 148,368 143,035 142,627 123,798 108,046 106,101 88,000 72,040 66,000 51,683 42,078 41,579 36,004
Ticker XLU SPY XRT XLF XLE XLV XLI BMY XLB HNZ EEM KFT JBL NEM TLT
Unusual Volume Options for 12/17/09
Name Utilities Sel Spd S&P Dep Receipts Spdr Retail Etf Financial Sel Spd Energy Select Spd Healthcare Ss Spd Industrial Spdr Bristol-Myers Squ Materials Ss Spdr Heinz H J Co Ishares Msci E.M. Kraft Foods Inc Jabil Circuit Inc Newmont Min Cp (H Ishares Barclays Date 9-Dec 9-Dec 9-Dec 10-Jan 9-Dec 9-Dec 9-Dec 10-Jan 9-Dec 10-Jan 11-Jan 10-Jun 9-Dec 9-Dec 10-Mar Option 29 Call 85 Call 34 Call 9 Call 53 Call 30 Call 26 Call 30 Put 30 Call 35 Call 42 Call 29 Call 12.5 Call 48 Call 95 Call Close Change Price Price 2.54 (0.21) 25.45 (1.15) 1.36 (0.34) 5.15 (0.25) 3.40 (0.55) 1.30 (0.25) 2.12 (0.29) 4.70 2.40 (0.70) 7.60 (0.70) 4.50 (0.60) 0.75 (0.05) 2.00 (0.05) 0.42 (2.38) 1.25 0.40 Volume 91,583 87,011 42,078 171,000 76,414 36,004 88,000 21,227 11,420 25,505 9,205 7,780 4,121 11,849 3,898
Top and Worst Industries for 12/17/09 Top Yahoo % Worst Yahoo % Industries Change Industries Change Med Practitioners 3.58% Silver -6.84% MarketingServices 2.54% Gold -5.44% Trucking 1.87% Education&Train -4.97% Appliances 1.29% Copper -3.75% House&Accessories 1.07% Agricultural Chem -3.71% Basic Mtrl Whole 0.88% Nonmet Min Mining -3.48% Sport Good Stores 0.52% Steel & Iron -3.29% Air Services 0.40% Oil&Gas Ref&Mkt -3.11% Mortgage Invest 0.38% Foreign Money Bks -3.09% Build Mtrl Whole 0.38% Health Info Serv -3.06% Trucks & Other 0.37% Major Airlines -2.94% REIT-Hotel/Motel 0.31% Air Delivery -2.66% InternetServProv 0.22% Metals&Minerals -2.64% Toy&Hobby Stores 0.22% Wholesale Other -2.61% Data Storage Dev 0.17% Music&Video Store -2.59%
DAILY MARKET SHEET © 2009 Chain Bridge Investing