DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
MARCH 1, 2010
Pricing Data on the Major Indices for 3/1/10
Daily % Day % of 52-Wk 52-Wk Close 1 Yr
Index Daily High Daily Low Daily Range Daily Open Daily Close Prev. Close Chng. Chng. High 52-Wk High 52-Wk Low Range Ago % Yr. Change
DJIA 10,413.99 10,326.10 87.89 10,326.10 10,403.79 10,325.26 78.53 0.76% 96.96% 10,729.89 6,469.95 4,259.94 7,062.93 47.30%
S&P500 1,116.11 1,105.36 10.75 1,105.36 1,115.71 1,104.49 11.22 1.02% 96.98% 1,150.45 666.79 483.66 735.09 51.78%
NASDAQ 2,274.02 2,247.33 26.69 2,247.40 2,273.57 2,238.26 35.31 1.58% 97.73% 2,326.28 1,265.52 1,060.76 1,377.84 65.01%
Indicators on the Major Indices 3/1/10
% Diff. from % Diff. from 200D - % Diff. from 12D - EMA % Diff. from 26D - EMA % Diff. from 200D - EMA % Diff. from 1 10D - RSI 60D - RSI
Index 12D - EMA Close 26D - EMA Close EMA Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close Yr. Ago 1 Yr. Close Yr. Ago Yr. Close Yr. Ago Yr. Ago
DJIA 10,324.19 0.77% 10,303.24 0.98% 9,842.88 5.70% 57.1 53.1 7,434.61 -5.00% 7,732.93 -8.66% 9,707.81 -27.24% 28.8 36.4
S&P500 1,103.10 1.14% 1,100.55 1.38% 1,053.82 5.87% 59.1 53.7 777.87 -5.50% 806.35 -8.84% 1,033.82 -28.90% 30.6 37.9
NASDAQ 2,235.27 1.71% 2,223.74 2.24% 2,085.44 9.02% 63.7 56.5 1,442.54 -4.49% 1,477.56 -6.75% 1,850.31 -25.53% 34.6 41.2
Volume on the Major Indices 3/1/10
% Diff. Yr. Ago 200D - EMA
Volume 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA from Volume 12D - EMA % Diff. from 26D - EMA % Diff. from Yr. Ago % Diff. from 1
Index (000s) (000s) Close (000s) from Close (000s) Close (000s) Yr. Ago (000s) 1 Yr. Close Yr. Ago (000s) 1 Yr. Close (000s) Yr. Close
DJIA 173,755 209,727 -17.15% 216,705 -19.82% 233,242 -25.50% 667,954 424,308 57.42% 378,458 76.49% 301,476 121.56%
S&P500 N/A 30,488 N/A 34,985 N/A 40,728 N/A 77,183 57,991 33.10% 52,502 47.01% 43,862 75.97%
NASDAQ 2,504,941 N/A N/A N/A N/A N/A N/A 967,616 844,968 14.52% 816,111 18.56% 849,498 13.90%
Top Common Stock Gainers for 3/1/10 Top Common Stock Losers for 3/1/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
ANLYD Analysts International Corporation $81.0M 62.5% 57 16 NGM GAME Shanda Games Limited(ADR) $1.874B -17.7% 16,776 1,787 NasdaqNM
OSIP OSI Pharmaceuticals, Inc. 3.265B 51.9% 36,202 1,551 NasdaqNM MG Mistras Group, Inc. 303.2M -16.0% 1,307 135 NYSE
TRBN Trubion Pharmaceuticals, Inc. 81.3M 31.7% 29 30 NGM PUK Prudential Public Limited Comp 40.708B -12.8% 3,111 391 NYSE
HALO Westway Group 607.6M 21.2% 2,352 393 NGM SIRI Sirius XM Radio Inc. 3.432B -12.8% 245,166 57,888 NasdaqNM
ASTC Astrotech Corp. 66.0M 20.9% 714 242 NCM CIX CompX International Inc. 101.4M -11.7% 13 3 NYSE
USU USEC Inc. 592.3M 20.6% 8,417 1,639 NYSE TSTC Telestone Technologies Corpora 184.2M -11.2% 2,289 858 NasdaqNM
DDS Dillard's, Inc. 1.479B 18.7% 4,255 926 NYSE NLCI Nobel Learning Communities, In 75.9M -10.7% 42 8 NGM
TTI TETRA Technologies, Inc. 885.5M 16.5% 2,354 618 NYSE SNDA Shanda Interactive Entertainme 2.711B -10.6% 3,496 675 NasdaqNM
ENZ Enzo Biochem, Inc. 229.8M 16.1% 1,295 154 NYSE AMAG AMAG Pharmaceuticals, Inc. 585.4M -10.5% 2,093 775 NGM
DRL Doral Financial Corp. 224.1M 15.3% 429 146 NYSE CXDC China XD Plastics Co Ltd 299.9M -9.8% 144 42 NGM
ROSE Rosetta Resources Inc. 1.128B 15.0% 2,585 706 NasdaqNM YMI YM BioSciences Inc. (USA) 87.9M -9.5% 575 191 AMEX
CIIC China Infrastructure Investmen 174.4M 14.7% 1,884 217 NCM PWRD Perfect World Co., Ltd. (ADR) 1.786B -8.9% 3,578 754 NasdaqNM
XTXI Crosstex Energy, Inc. 408.8M 13.7% 1,785 823 NasdaqNM IFLG InfoLogix, Inc. 7.8M -8.7% 298 117 NCM
SSP E.W. Scripps Company, The 473.0M 13.7% 870 289 NYSE AWI Armstrong World Industries, In 1.966B -6.9% 997 358 NYSE
RISK RiskMetrics Group, Inc. 1.330B 13.2% 9,410 433 NYSE IDN Intelli-Check - Mobilisa, Inc. 66.8M -6.6% 60 437 AMEX
Unusual Volume for 3/1/10 Most Active Common Stock for 3/1/10
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
INSU Insituform Technologies, Inc. 986.0M 3.3% 963 247 NasdaqNM BAC Bank of America Corporation $144.5B 0.3% 170,931 229,034 NYSE
VLTR Volterra Semiconductor Corpora 543.3M 7.0% 1,159 304 NasdaqNM C Citigroup Inc. 96.558B -0.3% 155,687 523,275 NYSE
POWI Power Integrations, Inc. 1.035B 6.2% 798 237 NasdaqNM F Ford Motor Company 41.041B 5.7% 142,605 92,211 NYSE
PLL Pall Corporation 4.813B 3.9% 3,003 946 NYSE GE General Electric Company 169.7B -1.0% 62,798 72,130 NYSE
RDWR Radware Ltd. 335.5M 4.5% 220 66 NasdaqNM QCOM QUALCOMM, Inc. 59.762B -3.1% 59,161 23,299 NasdaqNM
ATHN athenahealth, Inc 1.208B -2.6% 2,806 672 NasdaqNM INTC Intel Corporation 115.2B 1.7% 51,203 60,596 NasdaqNM
AWK American Water Works Co., Inc. 3.680B -5.3% 5,563 1,333 NYSE PFE Pfizer Inc. 143.2B 1.1% 45,625 52,379 NYSE
MSFT Microsoft Corporation 254.5B 1.2% 43,805 55,297 NasdaqNM
PWRD Perfect World Co., Ltd. (ADR) 1.786B -8.9% 3,578 754 NasdaqNM
CSCO Cisco Systems, Inc. 140.9B 1.1% 41,783 45,156 NasdaqNM
SNDA Shanda Interactive Entertainme 2.711B -10.6% 3,496 675 NasdaqNM
MU Micron Technology, Inc. 8.311B 7.8% 39,163 30,299 NasdaqNM
MXB MSCI Inc. 3.002B -4.6% 5,747 803 NYSE
OSIP OSI Pharmaceuticals, Inc. 3.265B 51.9% 36,202 1,551 NasdaqNM
Market Statistics for 3/1/10 JPM JPMorgan Chase & Co. 165.1B -0.3% 34,616 43,963 NYSE
New 52- New 52- Volume WFC Wells Fargo & Company 141.6B 0.0% 34,313 50,997 NYSE
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) S Sprint Nextel Corporation 9.828B 1.8% 34,259 54,686 NYSE
NYSE 2,969 (76%) 846 (22%) 115 (3%) 3,930 349 23 4,422 AA Alcoa Inc. 13.580B 0.1% 31,590 39,477 NYSE
Nasdaq 2,037 (72%) 689 (24%) 94 (3%) 2,820 192 25 2,468
Amex 513 (70%) 191 (26%) 32 (4%) 736 45 8 809
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
MARCH 1, 2010 PAGE 2
High Volume Options for 3/1/10 Unusual Volume Options for 3/1/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
SPY Standard & Poor'S 10-Mar 110 Put 1.14 (0.48) 130,238 EFA Ishares Trust Ish 10-Jun 56 Call 1.22 0.05 15,002
RGC Regal Entertainme 10-Apr 12.5 Call 2.25 (0.25) 112,030 XLU Select Sector Spd 10-Mar 29 Put 0.32 (0.23) 15,230
QQQQ Powershares Excha 10-Mar 43 Put 0.17 (0.10) 105,686 SMH Merrill Lynch & C 10-Apr 28 Call 0.55 0.20 10,060
IWM Ishares Trust (Ba 10-Mar 60 Put 0.24 (0.16) 84,726 YHOO Yahoo! Inc. 12-Jan 17.5 Call 2.23 0.17 10,010
NVS Novartis Ag Commo 10-Apr 50 Call 5.50 - 43,998 NVS Novartis Ag Commo 10-Mar 50 Call 5.60 - 10,727
BAC Bank Of America C 10-Mar 15 Put 0.08 (0.01) 38,805 EWZ Ishares Trust (Ba 10-Mar 69 Put 1.70 (11.05) 9,880
CAT Caterpillar Inc. 10-May 55 Put 2.68 (0.24) 36,008 IWM Ishares Trust (Ba 10-May 57 Put 0.80 (0.31) 4,802
WFC Wells Fargo & Com 10-Apr 22 Put 0.19 0.02 27,951 FXI Ishares Trust Ish 10-May 39 Put 1.69 (0.42) 15,428
XLF Select Sector Spd 10-Mar 14 Put 0.11 (0.02) 27,224 CAT Caterpillar Inc. 10-May 55 Put 2.70 (0.24) 36,008
DAL Delta Air Lines I 10-Jun 15 Call 0.83 0.08 25,170 SPY Standard & Poor'S 10-May 107 Put 2.42 (0.39) 26,516
AAPL Apple Inc. 10-Mar 210 Call 4.10 1.52 24,306 QCOM Qualcomm Incorpor 11-Jan 47.5 Call 0.76 (0.10) 6,649
FXI Ishares Trust Ish 10-Apr 44 Call 0.48 0.19 18,450 XLE Select Sector Spd 11-Jan 60 Put 7.90 (0.50) 5,200
QCOM Qualcomm Incorpor 10-Mar 36 Call 0.91 (0.48) 17,538 CAL Continental Airli 11-Jan 7.5 Put 0.48 0.01 3,457
DELL Dell Inc. 10-May 14 Call 0.65 0.15 16,298 MMR Mcmoran Explorati 10-May 15 Call 3.60 (1.80) 3,285
XLU Select Sector Spd 10-Mar 29 Put 0.31 (0.23) 15,230 GLD Spdr Gold Trust 10-Jun 111 Put 5.90 (0.10) 2,500
Daily Treasury Yield Curve Rates
Top and Worst Industries for 3/1/10
Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
Top Yahoo % Worst Yahoo % 2/1/2010 0.05 0.10 0.17 0.33 0.86 1.41 2.38 3.12 3.68 4.43 4.56
2/2/2010 0.04 0.10 0.17 0.33 0.86 1.41 2.37 3.11 3.67 4.42 4.55
Industries Change Industries Change 2/3/2010 0.05 0.10 0.17 0.35 0.88 1.44 2.40 3.16 3.73 4.49 4.62
Semicndtr-MemChip 7.82% Broadcast-Radio -6.25% 2/4/2010 0.04 0.09 0.16 0.32 0.80 1.34 2.29 3.06 3.62 4.39 4.53
2/5/2010 0.03 0.10 0.17 0.31 0.77 1.28 2.23 3.00 3.59 4.36 4.51
Office Supplies 6.92% Toy&Hobby Stores -3.97% 2/8/2010 0.04 0.12 0.17 0.32 0.79 1.30 2.26 3.03 3.62 4.38 4.52
Music&Video Store 5.27% Water Utilities -2.73% 2/9/2010 0.05 0.12 0.18 0.34 0.84 1.37 2.32 3.08 3.67 4.44 4.58
2/10/2010 0.06 0.11 0.19 0.38 0.91 1.44 2.39 3.14 3.72 4.51 4.65
Pub-Newspapers 4.67% Life Insurance -1.76% 2/11/2010 0.05 0.11 0.18 0.38 0.91 1.43 2.39 3.15 3.73 4.54 4.69
Catalog&Mail Ordr 4.53% MidAtlantic Banks -1.39% 2/12/2010 0.04 0.10 0.18 0.35 0.84 1.38 2.35 3.11 3.69 4.52 4.66
2/16/2010 0.04 0.10 0.18 0.34 0.82 1.36 2.32 3.08 3.66 4.49 4.63
AdvertisingAgency 4.25% Foreign Reg'l Bks -1.38% 2/17/2010 0.07 0.10 0.18 0.35 0.87 1.42 2.40 3.16 3.74 4.56 4.70
Dairy Products 4.10% LongDistCarriers -0.70% 2/18/2010 0.07 0.10 0.18 0.37 0.90 1.47 2.46 3.23 3.79 4.61 4.74
2/19/2010 0.06 0.11 0.20 0.39 0.95 1.51 2.48 3.24 3.78 4.58 4.71
Build Mtrl Whole 3.98% Foreign Utilities -0.69% 2/22/2010 0.06 0.11 0.19 0.37 0.91 1.48 2.47 3.25 3.80 4.60 4.73
Computers Whole 3.96% Trucking -0.45% 2/23/2010 0.08 0.12 0.20 0.36 0.87 1.42 2.37 3.13 3.69 4.49 4.63
2/24/2010 0.08 0.12 0.19 0.34 0.87 1.42 2.40 3.14 3.70 4.49 4.63
MarketingServices 3.51% Confectioners -0.38% 2/25/2010 0.09 0.13 0.19 0.32 0.82 1.38 2.33 3.09 3.64 4.44 4.58
Paper Products 3.46% REIT-Hotel/Motel -0.31% 2/26/2010 0.09 0.13 0.19 0.32 0.81 1.36 2.30 3.05 3.61 4.40 4.55
Daily Treasury Yield Curve Rates
LumberWoodProd 3.38% Surety&Title Ins -0.25%
Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
Drug Products 3.19% Pub-Periodicals -0.24% 3/1/2010 0.09 0.13 0.19 0.32 0.80 1.34 2.28 3.04 3.61 4.41 4.56
Data Storage Dev 3.15% Indep Oil&Gas -0.13%
Auto Dealerships 3.10% Midwest Banks -0.13%
DAILY MARKET SHEET
© 2010 Chain Bridge Investing