DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
JANUARY 25, 2010
Pricing Data on the Major Indices for 1/25/10 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 10,173.00 23.86 0.23% 95.03% 10,729.89 1,091.76 5.02 0.46% 95.33% 1,150.45 0.25% 2,205.29 5.51 95.04% 2,326.28
Indicators on the Major Indices 1/25/10 Index 12D - EMA DJIA 10,429.78 1,119.62 S&P500 NASDAQ 2,259.46 % Diff. from % Diff. from Close 26D - EMA Close -2.23% 10,463.42 -2.55% -2.04% 1,121.20 -2.18% -2.15% 2,258.29 -2.10% 200D % Diff. from EMA Close 10D - RSI 60D - RSI 9,760.25 4.47% 33.4 44.8 1,046.34 4.82% 37.1 46.6 2,058.53 7.40% 38.2 48.1 12D - EMA % Diff. from Yr. Ago 1 Yr. Close 8,271.51 -1.88% 849.22 -1.49% 1,508.97 -1.29% 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 8,425.65 -3.67% 10,484.09 -22.59% 40.4 43.8 865.33 -3.32% 1,125.58 -25.68% 42.6 44.4 1,529.54 -2.62% 2,001.05 -25.57% 45.2 45.6
Daily High Index DJIA 10,256.87 S&P500 1,102.97 NASDAQ 2,223.22
Daily Low Daily Range Daily Open Daily Close 10,171.77 85.10 10,175.10 10,196.86 1,092.40 10.57 1,092.40 1,096.78 2,210.80 2,201.17 22.05 2,220.29
52-Wk Low 6,469.95 666.79 1,265.52
52-Wk Range 4,259.94 483.66 1,060.76
Close 1 Yr Ago % Yr. Change 8,116.03 25.64% 836.57 31.10% 1,489.46 48.43%
Volume on the Major Indices 1/25/10 Volume (000s) 215,332 N/A 2,134,357 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 232,274 -7.29% 214,431 0.4% 234,375 35,988 N/A 36,380 N/A 41,125 862,342 N/A 712,600 N/A 669,575 % Diff. from Close -8.1% 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 316,717 348,616 -9.15% 315,441 0.40% 273,635 15.74% 44,454 45,940 -3.24% 42,777 3.92% 40,693 9.24% 704,643 777,126 -9.33% 747,535 -5.74% 840,538 -16.17%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 1/25/10 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange NBS Neostem Inc. $70.8M 22.0% 442 53 AMEX PVTB PrivateBancorp, Inc. 844.7M 18.3% 5,412 2,182 NasdaqNM CNXT Conexant Systems, Inc. 252.7M 17.3% 10,933 1,329 NasdaqNM SILC Silicom Ltd. 70.3M 16.7% 152 18 NGM TKTM Ticketmaster Entertainment, In 883.7M 15.8% 4,298 292 NasdaqNM LYV Live Nation, Inc. 879.7M 14.7% 7,230 548 NYSE POWR PowerSecure International, Inc 120.1M 14.5% 362 121 NasdaqNM CADC China Advanced Con. Materials 76.7M 14.1% 72 46 NGM RBCN Rubicon Technology, Inc. 378.4M 13.3% 351 248 NGM MED Medifast, Inc. 318.9M 12.5% 5,271 1,214 NYSE UTSI UTStarcom, Inc. 305.4M 12.4% 1,029 547 NasdaqNM UDRL Union Drilling, Inc. 179.9M 11.5% 88 41 NasdaqNM CNTY Century Casinos, Inc. 62.2M 11.1% 89 37 NCM IHC Independence Holding Company 119.2M 10.4% 20 13 NYSE NIV NIVS IntelliMedia Technology G 156.2M 10.3% 236 159 AMEX Unusual Volume for 1/25/10
Ticker GIII IBN CPA NILE DEP DGX WBD LINE BOH BRKB
Market % Price Volume Avg. Vol Name Cap Change (000s) (000s) Exchange G-III Apparel Group, Ltd. 327.2M 10.1% 453 201 NasdaqNM ICICI Bank Limited (ADR) 20.545B 2.6% 4,559 2,491 NYSE Copa Holdings, S.A. 2.267B 1.3% 393 238 NYSE Blue Nile, Inc. 786.4M 2.3% 252 153 NasdaqNM Duncan Energy Partners L.P. 1.474B 2.5% 223 135 NYSE Quest Diagnostics Incorporated 10.621B -2.3% 3,785 1,100 NYSE Wimm-Bill-Dann Foods OJSC (ADR 849.3M -10.1% 1,239 368 NYSE Linn Energy, LLC 3.341B -1.9% 4,179 1,132 NasdaqNM Bank of Hawaii Corporation 2.212B -6.0% 1,455 368 NYSE Berkshire Hath Hld B 0 -1.8% 6,569 246,053 NYSE
Market Statistics for 1/25/10
Exchange NYSE Nasdaq Amex Advancing 2,259 (57%) 1,327 (47%) 421 (56%) Declining 1,565 (40%) 1,379 (49%) 297 (39%) Unchanged 130 (3%) 121 (4%) 37 (5%) Total 3,954 2,827 755 New 52- New 52Wk High Wk Low 111 38 34 13 9 10 Volume (millions) 5,205 2,194 1,023
Top Common Stock Losers for 1/25/10 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange PARD Poniard Pharmaceuticals, Inc. $68.2M -25.3% 15,979 4,173 NGM CIO Asia Special Situation Acquisi 64.9M -12.7% 39 174 AMEX BNHNA Benihana Inc. 61.9M -11.8% 107 74 NasdaqNM GNVC GenVec, Inc. 282.9M -11.0% 13,811 2,771 NGM RINO RINO International Corporation 534.8M -10.6% 2,172 1,357 NasdaqNM WBD Wimm-Bill-Dann Foods OJSC (ADR 849.3M -10.1% 1,239 368 NYSE GRO Agria Corporation (ADR) 142.1M -9.9% 477 535 NYSE SPU SkyPeople Fruit Juice 110.2M -9.8% 337 151 AMEX WAVX Wave Systems Corp. 161.6M -9.7% 960 343 NCM NLS Nautilus, Inc. 74.7M -9.3% 54 106 NYSE DYP Duoyuan Printing, Inc. 256.2M -9.2% 273 254 NYSE VITC Vitacost.com, Inc. 275.4M -9.0% 479 210 NGM FSII FSI International, Inc. 79.7M -8.4% 816 486 NGM EGHT 8x8, Inc. 76.0M -8.3% 1,622 418 NCM GBE Grubb & Ellis Company 95.0M -7.8% 229 427 NYSE Most Active Common Stock for 1/25/10 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange C Citigroup Inc. $92.001B -0.6% 497,524 516,133 NYSE BAC Bank of America Corporation 129.6B 0.5% 262,352 215,432 NYSE F Ford Motor Company 36.477B 4.9% 121,621 96,317 NYSE GE General Electric Company 174.3B 1.6% 75,160 75,166 NYSE JPM JPMorgan Chase & Co. 154.5B 0.1% 56,577 38,907 NYSE PFE Pfizer Inc. 152.1B -0.6% 49,276 48,441 NYSE WFC Wells Fargo & Company 143.2B 1.5% 48,322 48,357 NYSE AA Alcoa Inc. 13.047B -0.1% 44,190 35,011 NYSE S Sprint Nextel Corporation 9.897B 2.1% 37,144 59,877 NYSE MOT Motorola, Inc. 16.593B -0.4% 35,952 39,127 NYSE INTC Intel Corporation 112.2B 2.1% 73,786 61,357 NasdaqNM MSFT Microsoft Corporation 260.3B 1.2% 63,381 52,621 NasdaqNM CSCO Cisco Systems, Inc. 132.3B 0.1% 51,294 40,606 NasdaqNM AMAT Applied Materials, Inc. 16.954B 0.1% 39,767 20,040 NasdaqNM AAPL Apple Inc. 182.9B 2.7% 38,061 18,632 NasdaqNM
DAILY MARKET SHEET © 2010 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 JANUARY 25, 2010
High Volume Options for 1/25/10
Ticker SPY MSFT XLF QQQQ IWM BAC GLD AAPL NOK EEM XLE YHOO EBAY TBT IBN Name S&P Dep Receipts Microsoft Corpora Financial Sel Spd Powershares Excha Ishare Rus 2000 I Bk Of America Cp Spdr Gold Shares Apple Inc. Nokia Cp Ads Ishares Msci E.M. Energy Select Spd Yahoo! Inc. Ebay Inc. Proshares Trust Icici Bk Ltd Ads Date 10-Feb 10-Feb 10-Jun 10-Mar 10-Feb 11-Jan 10-Feb 10-Feb 10-Feb 10-Mar 10-Feb 10-Feb 10-Mar 10-Feb 10-Jun Option 110 Put 31 Call 15 Put 44 Put 56 Put 30 Call 115 Call 210 Call 14 Call 38 Put 53 Put 16 Call 19 Put 46 Put 45 Call Close Change Price Price 2.62 (0.38) 0.43 0.11 1.55 (0.06) 1.48 (0.13) 0.38 (0.12) 0.13 0.01 0.45 (0.13) 6.53 0.63 0.16 (0.06) 1.19 (0.21) 0.51 (0.13) 0.48 (0.06) 0.14 0.01 0.41 (0.19) 1.68 0.33 Volume 94,251 90,981 83,983 69,773 69,417 61,932 51,280 45,721 43,433 31,121 30,379 24,962 22,743 20,817 20,194 Ticker GLD UNP KRE NWSA FRX CECO JCI IBM MAR VOD KFT TXN CEPH CMCSA XLNX
Unusual Volume Options for 1/25/10
Name Spdr Gold Shares Union Pacific Spdr Kbw Regional News Corporation Forest Labs Cl A Career Education Johnson Controls Intl Business Mac Marriot Int Cl A Vodafone Group Pl Kraft Foods Inc Texas Instruments Cephalon Inc. Comcast Corporati Xilinx Inc. Date 12-Jan 10-May 10-Jun 10-Feb 10-May 10-Apr 11-Jan 11-Jan 10-Apr 10-Apr 10-Mar 10-Mar 10-Feb 10-Apr 10-Feb Option 120 Call 67.5 Put 22.5 Put 12.5 Call 32.5 Call 21 Put 25 Put 150 Call 25 Put 20 Call 25 Put 21 Put 65 Call 15 Put 23 Call Close Change Price Price 13.45 0.05 6.50 1.50 0.75 0.15 0.90 0.15 1.30 0.10 1.90 (0.30) 2.54 0.90 (0.05) 2.25 0.10 0.30 0.05 0.35 (0.20) 2.00 (0.60) 0.65 (0.05) 1.65 0.35 Volume 26,004 15,455 10,000 4,017 2,386 3,841 3,000 10,573 3,000 2,560 5,574 1,604 2,104 4,186 3,060
Top and Worst Industries for 1/25/10 Top Yahoo % Worst Yahoo Industries Change Industries Foreign Money Bks 3.81% Prop&Casualty Ins Electronic Equip 3.69% Music&Video Store PersonalComputers 2.53% Dairy Products Shipping 2.23% SpecialtyEateries Jewelry Stores 2.18% Air Services Semicondctr-Broad 1.97% InternetInfoProv Indep Oil&Gas 1.96% Recreational Gds Life Insurance 1.86% Gold Chemicals-Major 1.82% MidAtlantic Banks Semicndtr-MemChip 1.81% Multi&GraphSoft Acc&Health Ins 1.67% InternetServProv Consumer Services 1.60% Silver Drugs Wholesale 1.53% Credit Services Photo Equip&Supp 1.51% Diagnostic Subst Pub-Newspapers 1.49% Pacific Banks % Change -11.71% -3.30% -2.21% -1.74% -1.70% -1.42% -1.41% -1.40% -1.39% -1.35% -1.33% -1.29% -1.27% -1.08% -1.05%
Daily Treasury Yield Curve Rates Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 1/4/2010 0.05 0.08 0.18 0.45 1.09 1.66 2.65 1/5/2010 0.03 0.07 0.17 0.41 1.01 1.57 2.56 1/6/2010 0.03 0.06 0.15 0.40 1.01 1.60 2.60 1/7/2010 0.02 0.05 0.16 0.40 1.03 1.62 2.62 1/8/2010 0.02 0.05 0.15 0.37 0.96 1.56 2.57 1/11/2010 0.01 0.04 0.13 0.35 0.95 1.55 2.58 1/12/2010 0.02 0.05 0.14 0.34 0.92 1.50 2.49 1/13/2010 0.02 0.06 0.15 0.37 0.97 1.54 2.55 1/14/2010 0.02 0.05 0.14 0.34 0.94 1.49 2.51 1/15/2010 0.03 0.06 0.15 0.33 0.89 1.44 2.44 1/19/2010 0.03 0.06 0.14 0.33 0.93 1.48 2.48 1/20/2010 0.03 0.05 0.14 0.31 0.92 1.46 2.45 1/21/2010 0.02 0.06 0.14 0.31 0.87 1.41 2.38 1/22/2010 0.02 0.06 0.14 0.30 0.84 1.39 2.37 1/25/2010 0.02 0.06 0.14 0.30 0.86 1.40 2.39
7 yr 10 yr 20 yr 30 yr 3.36 3.85 4.60 4.65 3.28 3.77 4.54 4.59 3.33 3.85 4.63 4.70 3.33 3.85 4.62 4.69 3.31 3.83 4.61 4.70 3.32 3.85 4.64 4.74 3.22 3.74 4.52 4.62 3.28 3.80 4.60 4.71 3.23 3.76 4.52 4.63 3.17 3.70 4.48 4.58 3.20 3.73 4.49 4.60 3.16 3.68 4.43 4.54 3.09 3.62 4.38 4.50 3.09 3.62 4.38 4.50 3.12 3.66 4.42 4.55
DAILY MARKET SHEET © 2010 Chain Bridge Investing