DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
JANUARY 29, 2010
Pricing Data on the Major Indices for 1/29/10 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 10,120.50 -53.17 -0.53% 93.83% 10,729.89 1,084.53 -10.66 -0.98% 93.34% 1,150.45 2,179.00 -31.65 -1.45% 92.31% 2,326.28
Indicators on the Major Indices 1/29/10 Index 12D - EMA DJIA 10,312.20 1,105.15 S&P500 NASDAQ 2,214.65 % Diff. from % Diff. from Close 26D - EMA Close -2.37% 10,395.98 -3.16% -2.83% 1,113.40 -3.55% -3.04% 2,234.87 -3.92% 200D % Diff. from EMA Close 10D - RSI 60D - RSI 9,750.38 3.25% 30.0 41.9 1,044.80 2.78% 31.0 42.1 2,058.57 4.31% 30.8 42.4 12D - EMA % Diff. from Yr. Ago 1 Yr. Close 8,255.53 -1.29% 851.44 -0.74% 1,514.77 -0.46% 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 8,385.78 -2.82% 10,155.35 -19.76% 43.2 44.7 863.19 -2.09% 1,084.64 -22.08% 45.9 45.8 1,528.34 -1.34% 1,931.67 -21.94% 47.7 46.9
Daily High Index DJIA 10,239.34 S&P500 1,096.45 NASDAQ 2,202.84
Daily Low Daily Range Daily Open Daily Close 10,043.75 195.59 10,122.04 10,067.33 1,071.59 24.86 1,087.61 1,073.87 2,140.34 62.50 2,198.26 2,147.35
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 8,149.01 23.54% 845.14 27.06% 1,507.84 42.41%
Volume on the Major Indices 1/29/10 Volume (000s) 316,897 N/A 3,090,580 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 249,782 26.87% 226,926 39.6% 236,448 37,300 N/A 37,705 N/A 41,349 N/A N/A N/A N/A N/A % Diff. from Close 34.0% 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 247,446 323,154 -23.43% 309,020 -19.93% 285,204 -13.24% 41,618 45,284 -8.10% 43,078 -3.39% 41,942 -0.77% 734,117 761,469 -3.59% 745,131 -1.48% 854,456 -14.08%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 1/29/10 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange WRLS Telular Corporation $64.8M 19.6% 230 23 NGM DRJ Dreams, Inc. 68.7M 18.1% 35 65 AMEX WHRT WorldHeart Corporation (USA) 89.3M 17.7% 14 3 NCM WLFC Willis Lease Finance Corporati 151.3M 12.2% 114 22 NGM OMER Omeros Corporation 135.7M 12.1% 42 50 NGM LTBR Lightbridge Corporation 81.0M 12.1% 150 40 NCM COHR Coherent, Inc. 730.9M 11.0% 1,125 147 NasdaqNM LACO Lakes Entertainment, Inc. 65.6M 10.7% 102 76 NGM OKSB Southwest Bancorp, Inc. 110.5M 10.3% 482 85 NasdaqNM QBC Cubic Energy, Inc. 71.8M 9.9% 118 195 AMEX ACXM Acxiom Corporation 1.216B 9.6% 2,267 528 NasdaqNM NLP NTS Realty Holdings LP 61.5M 9.1% 5 5 AMEX BKD Brookdale Senior Living, Inc. 2.165B 8.5% 1,238 807 NYSE USU USEC Inc. 450.4M 8.4% 4,721 1,582 NYSE BNE Bowne & Co., Inc. 263.4M 7.5% 444 185 NYSE
Top Common Stock Losers for 1/29/10 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange YTEC Yucheng Technologies Limited $65.9M -47.3% 13,741 382 NasdaqNM HRZ Horizon Lines, Inc. 143.5M -21.9% 1,131 203 NYSE THRX Theravance, Inc. 697.3M -18.7% 1,694 311 NGM ATAI ATA Inc.(ADR) 66.3M -18.3% 123 26 NGM QTM Quantum Corporation 545.3M -16.3% 16,491 3,041 NYSE CIE Chisen Electric Corporation 4.098B -15.2% 3,545 1,523 NYSE NEU NewMarket Corporation 1.372B -14.9% 595 152 NYSE AVY Avery Dennison Corporation 3.420B -14.7% 5,724 1,103 NYSE CPSI Computer Programs & Systems, I 412.9M -14.5% 1,045 113 NasdaqNM ACI Arch Coal, Inc. 3.423B -14.1% 15,508 4,761 NYSE WL Wilmington Trust Corporation 910.4M -14.0% 2,973 807 NYSE CRIS Curis, Inc. 137.1M -13.8% 2,105 498 NGM ZN Zion Oil & Gas, Inc. 76.3M -12.6% 397 126 NGM CYTX Cytori Therapeutics Inc. (USA) 261.2M -12.6% 2,719 894 NGM JBSS John B. Sanfilippo & Son, Inc. 162.2M -12.6% 89 44 NGM Most Active Common Stock for 1/29/10 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $94.565B 2.5% 679,594 517,336 BAC Bank of America Corporation 131.3B -1.2% 175,140 212,313 F Ford Motor Company 35.849B -5.0% 159,741 100,315 MOT Motorola, Inc. 14.212B -5.1% 104,369 40,633 WFC Wells Fargo & Company 147.2B -0.1% 88,784 49,466 GE General Electric Company 171.3B -0.5% 81,162 74,772 PFE Pfizer Inc. 150.6B 0.2% 56,045 48,077 JPM JPMorgan Chase & Co. 153.4B -1.4% 53,655 39,943 NOK Nokia Corporation (ADR) 50.757B -2.1% 49,666 20,414 MU Micron Technology, Inc. 7.418B -7.2% 42,658 27,565 MSFT Microsoft Corporation 250.2B -3.4% 193,888 52,643 QCOM QUALCOMM, Inc. 65.667B -3.2% 112,830 18,338 INTC Intel Corporation 107.1B -2.6% 96,054 61,922 CSCO Cisco Systems, Inc. 129.3B -0.2% 73,432 41,268 ORCL Oracle Corporation 115.6B -1.8% 49,958 27,304
Unusual Volume for 1/29/10 Market % Price Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange VPRT VistaPrint NV 2.414B 5.0% 2,130 743 NasdaqNM IBN ICICI Bank Limited (ADR) 19.638B 5.4% 6,459 2,521 NYSE EPAY Bottomline Technologies 448.2M 4.5% 505 226 NGM TLVT Telvent Git, S.A 1.215B 3.0% 323 161 NasdaqNM WCRX Warner Chilcott Plc 6.872B 2.8% 2,984 1,555 NasdaqNM LFT Longtop Financial Technologies 1.920B -3.8% 3,549 496 NYSE IDXX IDEXX Laboratories, Inc. 3.075B -9.5% 1,832 258 NasdaqNM ARG Airgas, Inc. 3.470B -9.8% 4,902 655 NYSE CPSI Computer Programs & Systems, I 412.9M -14.5% 1,045 113 NasdaqNM EDMC Education Management Corporation 2.713B -10.0% 2,266 243 NasdaqNM
Market Statistics for 1/29/10
Exchange NYSE Nasdaq Amex Advancing 1,191 (30%) 948 (34%) 241 (32%) Declining 2,635 (67%) 1,732 (62%) 468 (62%) Unchanged 107 (3%) 123 (4%) 40 (5%) Total 3,933 2,803 749 New 52- New 52Wk High Wk Low 83 61 44 29 7 11 Volume (millions) 2,327 3,168 1,397
Exchange NYSE NYSE NYSE NYSE NYSE NYSE NYSE NYSE NYSE NasdaqNM NasdaqNM NasdaqNM NasdaqNM NasdaqNM NasdaqNM
DAILY MARKET SHEET © 2010 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 JANUARY 29, 2010
High Volume Options for 1/29/10
Ticker QQQQ SPY MSFT IWM AAPL QCOM JPM AMZN BAC IYZ FXI GLD X XOM GE Name Powershares Excha Spdr S&P 500 Etf Microsoft Corpora Ishare Rus 2000 I Apple Inc. Qualcomm Incorpor Jp Morgan Chase C Amazon.Com Inc. Bk Of America Cp Ishare Dj Tel Sc Ishares Tr Ftse I Spdr Gold Shares United States Ste Exxon Mobil Cp Gen Electric Co Date 10-Feb 10-Feb 10-Feb 10-Feb 10-Feb 10-Mar 11-Jan 10-Feb 10-Feb 10-Mar 10-Feb 10-Feb 10-Feb 11-Jan 10-Mar Option 44 Call 110 Call 30 Call 60 Put 200 Call 40 Call 30 Put 120 Put 13 Put 19 Call 40 Put 110 Call 45 Put 65 Call 17.5 Call Close Change Price Price 0.42 (0.31) 1.02 (0.40) 0.18 (0.52) 1.42 0.26 3.38 (3.00) 1.68 (0.40) 2.42 0.13 2.62 (2.13) 0.07 0.01 0.33 0.03 2.18 0.08 0.72 (0.10) 2.67 0.44 5.43 (0.20) 0.20 0.01 Volume 114,927 107,682 95,608 62,205 44,284 42,567 28,978 24,257 23,287 23,251 20,841 18,259 16,932 16,424 16,350
Ticker SU QQQQ T XLK GLD FXI UNH USO NSM POT HNZ EFA KCI MWW UPS
Unusual Volume Options for 1/29/10
Name Suncor Energy Inc Powershares Excha At&T Inc. Technology Spdr Spdr Gold Shares Ishares Tr Ftse I Unitedhealth Grou U.S. Oil Fund Et Natl Semiconducto Potash Cp Saskatc Heinz H J Co Ishares Msci Eafe Kinetic Concepts Monster Worldwide United Parcel Svc Date 10-Jun 11-Jan 11-Jan 11-Jan 11-Jan 10-May 10-Jun 10-Jul 10-May 12-Jan 11-Jan 10-Jun 10-Mar 10-Feb 10-Jul Option 36 Call 44 Put 20 Put 20 Put 130 Call 37 Put 40 Call 32 Put 14 Call 140 Call 50 Call 56 Call 40 Put 17.5 Put 50 Put Close Change Price Price 1.40 (0.20) 4.69 0.39 1.13 0.04 1.75 0.20 4.65 0.05 2.24 0.03 0.74 (0.09) 1.67 0.17 0.80 (0.10) 8.80 (2.40) 0.75 (0.05) 1.69 (0.27) 2.00 (0.25) 2.10 (0.05) 1.63 0.27 Volume 7,944 22,735 7,500 8,206 7,595 3,484 5,111 4,523 2,606 3,948 5,027 5,542 3,729 2,271 5,545
Top and Worst Industries for 1/29/10 Top Yahoo Industries Long-TermCareFac Prop&Casualty Ins Broadcast-Radio Food Wholesale Foreign Utilities Computer Systems Home Health Care Discount Variety Trucks & Other Drugs-Generic Home Improvement Entertain-Diverse ElectronicsStores Hospitals Foreign Reg'l Bks % Change 3.11% 3.02% 1.49% 1.36% 1.31% 1.25% 1.02% 0.91% 0.89% 0.83% 0.82% 0.72% 0.65% 0.64% 0.60% Worst Yahoo % Industries Change Semicndtr-MemChip -8.22% Health Info Serv -4.75% Silver -4.60% Sport Activities -4.19% Computer Periph -4.08% Med Practitioners -4.04% Home Furn&Fix -3.83% Semi Equip&Mat -3.69% Gold -3.60% Data Storage Dev -3.60% Consumer Services -3.59% Education&Train -3.55% PersonalComputers -3.55% Foreign Money Bks -3.49% Metals&Minerals -3.46%
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 1/26/2010 0.02 0.07 0.14 0.32 0.87 1.40 2.38 1/27/2010 0.01 0.08 0.16 0.33 0.90 1.46 2.43 1/28/2010 0.01 0.08 0.15 0.31 0.87 1.44 2.41 1/29/2010 0.02 0.08 0.15 0.30 0.82 1.38 2.34
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 3.11 3.65 4.43 4.56 3.14 3.66 4.42 4.55 3.15 3.68 4.44 4.57 3.08 3.63 4.38 4.51
DAILY MARKET SHEET © 2010 Chain Bridge Investing