DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
APRIL 26, 2010
Pricing Data on the Major Indices for 4/26/10
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 11,258.01 11,187.65 70.36 11,205.11 11,205.03 11,204.28 0.75 0.01% 99.53% 11,258.01 7,938.98 3,319.03 8,076.29 38.74%
S&P500 1,219.80 1,211.07 8.73 1,217.06 1,212.05 1,217.28 -5.23 -0.43% 99.36% 1,219.80 847.12 372.68 866.23 39.92%
NASDAQ 2,535.28 2,521.51 13.77 2,529.85 2,522.95 2,530.15 -7.2 -0.28% 99.51% 2,535.28 1,661.40 873.88 1,694.29 48.91%
Indicators on the Major Indices 4/26/10
% Diff. from % Diff. from 200D - % Diff. from 12D - EMA % Diff. from 26D - EMA % Diff. from 200D - EMA % Diff. from 1 10D - RSI 60D - RSI
Index12D - 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 11,113.85 0.82% 10,990.19 1.95% 10,181.77 10.05% 72.6 67.1 7,958.87 1.48% 7,839.97 3.01% 9,028.03 -10.54% 57.9 54.0
S&P500 1,204.50 0.63% 1,190.15 1.84% 1,094.96 10.69% 65.9 64.9 847.40 2.22% 830.15 4.35% 958.63 -9.64% 60.0 55.6
NASDAQ 2,497.77 1.01% 2,456.36 2.71% 2,195.78 14.90% 72.8 69.4 1,638.81 3.39% 1,593.33 6.34% 1,747.06 -3.02% 64.5 58.9
Volume on the Major Indices 4/26/10
% 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 191,924 201,781 -4.89% 198,498 -3.31% 220,342 -12.90% 402,723 403,023 -0.07% 410,201 -1.82% 344,650 16.85%
S&P500 N/A 39,347 N/A 39,783 N/A 40,380 N/A 59,819 59,042 1.32% 57,952 3.22% 48,720 22.78%
NASDAQ 619,576 N/A N/A N/A N/A N/A N/A 826,521 772,742 6.96% 757,917 9.05% 820,418 0.74%
Top Common Stock Gainers for 4/26/10 Top Common Stock Losers for 4/26/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
TWPG Thomas Weisel Partners Group, $286.1M 68.1% 6,873 186 NGM PCBC Pacific Capital Bancorp $162.3M -32.1% 12,554 2,270 NasdaqNM
HMPR Hampton Roads Bankshares, Inc. 72.2M 59.4% 2,811 118 NasdaqNM BANR Banner Corporation 143.3M -21.4% 1,548 289 NasdaqNM
PHHM Palm Harbor Homes, Inc. 91.5M 44.9% 1,005 50 NGM BSPM Biostar Pharmaceuticals, Inc. 106.1M -19.4% 1,996 233 NGM
AXN Aoxing Pharmaceutical Company, 96.6M 26.1% 205 18 AMEX CSR China Security & Surveillance 424.7M -17.7% 7,786 1,367 NYSE
LNY Landry's Restaurants, Inc 406.4M 19.3% 238 37 NYSE CRL Charles River Laboratories 2.211B -15.6% 9,982 819 NYSE
WX WuXi PharmaTech (Cayman) Inc. 1.336B 17.1% 8,086 495 NYSE PVTB PrivateBancorp, Inc. 1.060B -13.0% 2,798 894 NasdaqNM
WYY WidePoint Corporation 74.9M 15.1% 581 167 AMEX TUES Tuesday Morning Corporation 321.1M -12.9% 2,590 800 NasdaqNM
HTZ Hertz Global Holdings, Inc. 6.029B 14.1% 47,961 4,928 NYSE OSIS OSI Systems, Inc. 468.3M -12.1% 1,282 277 NGM
BHS Brookfield Homes Corporation 320.7M 12.1% 212 63 NYSE BBX BankAtlantic Bancorp, Inc. 128.0M -11.6% 7,834 1,585 NYSE
CAR Avis Budget Group Inc. 1.673B 11.8% 16,369 - NYSE OKSB Southwest Bancorp, Inc. 202.2M -11.0% 442 111 NasdaqNM
TWI Titan International, Inc. 451.9M 11.7% 2,497 578 NYSE FMBI First Midwest Bancorp, Inc. 1.185B -10.6% 1,713 773 NasdaqNM
EK Eastman Kodak Company 2.391B 11.3% 31,916 10,936 NYSE FBP First BanCorp. 268.4M -10.2% 3,402 2,303 NYSE
DTG Dollar Thrifty Automotive Grou 1.232B 10.9% 11,356 842 NYSE WTFC Wintrust Financial Corporation 973.2M -9.9% 1,037 391 NasdaqNM
LTS Ladenburg Thalmann Financial S 248.5M 10.5% 427 332 AMEX CPF Central Pacific Financial Corp 91.6M -9.9% 3,037 1,138 NYSE
WHR Whirlpool Corporation 8.410B 10.0% 8,099 1,392 NYSE CLNE Clean Energy Fuels Corp. 1.178B -9.0% 3,942 1,558 NasdaqNM
Market Statistics for 4/26/10 Most Active Common Stock for 4/26/10
New 52- New 52- Volume Market % Volume Avg. Vol
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) Ticker Name Cap Change (000s) (000s) Exchange
NYSE 1,813 (46%) 1,994 (50%) 142 (4%) 3,949 865 61 6,182 C Citigroup Inc. $131.9B -5.1% 1,244,785 591,618 NYSE
Nasdaq 1,330 (46%) 1,424 (50%) 110 (4%) 2,864 414 12 2,392 BAC Bank of America Corporation 181.1B -2.1% 160,873 194,685 NYSE
Amex 285 (47%) 279 (46%) 42 (7%) 606 81 7 182 F Ford Motor Company 48.705B 1.8% 123,029 113,618 NYSE
PFE Pfizer Inc. 135.7B -0.5% 83,473 63,926 NYSE
GE General Electric Company 206.0B 1.2% 65,713 80,108 NYSE
MSFT Microsoft Corporation 272.6B 0.5% 63,652 58,678 NasdaqNM
INTC Intel Corporation 131.7B -0.9% 57,728 62,716 NasdaqNM
S Sprint Nextel Corporation 12.594B -2.1% 55,552 57,654 NYSE
HTZ Hertz Global Holdings, Inc. 6.029B 14.1% 47,961 4,928 NYSE
NOK Nokia Corporation (ADR) 46.175B -2.4% 44,973 26,470 NYSE
Q Qwest Communications Internati 9.187B 0.6% 44,568 33,477 NYSE
JPM JPMorgan Chase & Co. 174.3B -2.3% 42,889 41,458 NYSE
HBAN Huntington Bancshares Incorpor 4.914B -4.3% 40,320 26,506 NasdaqNM
CSCO Cisco Systems, Inc. 157.9B 0.4% 35,669 50,394 NasdaqNM
BPOP Popular, Inc. 2.571B 2.8% 33,941 19,907 NasdaqNM
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
APRIL 26, 2010 PAGE 2
High Volume Options for 4/26/10 Unusual Volume Options for 4/26/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
F Ford Motor Compan 10-May 15 Call 0.44 - 67,469 GS Goldman Sachs Gro 10-Jun 170 Call 2.57 (26.58) 23,678
SPY Standard & Poor'S 10-May 121 Put 1.74 0.16 59,659 VLO Valero Energy Cor 10-Sep 25 Call 0.52 0.07 21,788
QQQQ Powershares Excha 10-May 50 Put 0.67 (0.11) 58,814 RCL Royal Caribbean C 10-Jun 33 Put 1.00 (0.20) 20,134
GS Goldman Sachs Gro 10-May 165 Call 1.82 - 42,256 AAPL Apple Inc. 10-May 300 Call 1.04 (80.01) 11,559
IWM Ishares Trust (Ba 10-Jun 54 Put 0.12 - 36,601 ALL Allstate Corporat 10-Jul 37 Call 0.90 (0.10) 35,085
PFE Pfizer Inc. Comm 10-Jun 18 Call 0.16 (0.03) 35,283 XL Xl Capital Ltd. 10-Jul 21 Call 0.70 (0.05) 3,949
ALL Allstate Corporat 10-Jul 40 Call 0.25 (0.05) 35,225 DNDN Dendreon Corporat 10-May 42 Call 6.00 (13.65) 4,106
RIMM Research In Motio 10-May 75 Call 1.61 0.61 28,316 DHI D.R. Horton Inc. 10-Jun 14 Put 1.05 0.15 10,010
XLF Select Sector Spd 10-May 16 Put 0.29 0.22 26,620 GYMB The Gymboree Corp 10-May 50 Call 4.20 (0.80) 5,037
VALE Vale S.A. Americ 10-Jun 30 Call 3.20 (0.05) 25,073 SA Seabridge Gold I 10-May 25 Call 4.40 0.10 2,161
AAPL Apple Inc. 10-May 270 Call 7.58 (88.23) 24,035 TYC Tyco Internationa 10-May 39 Call 1.90 (0.05) 3,548
CSCO Cisco Systems In 10-Jun 28 Call 0.75 0.06 23,654 ITMN Intermune Inc. 10-May 60 Call 1.90 (21.20) 2,975
XLE Select Sector Spd 10-May 62 Call 1.24 (0.12) 22,633 UNH Unitedhealth Grou 10-Jun 30 Call 1.37 1.01 5,238
VLO Valero Energy Cor 10-Sep 25 Call 0.51 0.08 21,788 CF Cf Industries Hol 10-Nov 90 Call 7.05 (0.05) 8,086
BAC Bank Of America C 10-May 17 Call 1.31 (0.31) 21,606 ILMN Illumina Inc. 10-May 35 Put 1.15 0.10 2,225
Daily Treasury Yield Curve Rates
Top and Worst Industries for 4/26/10
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 % 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
3/2/2010 0.09 0.14 0.19 0.32 0.80 1.33 2.27 3.04 3.62 4.42 4.57
Industries Change Industries Change 3/3/2010 0.09 0.14 0.19 0.33 0.82 1.34 2.27 3.04 3.63 4.43 4.58
Music&Video Store 8.14% Asset Management -3.02% 3/4/2010 0.09 0.14 0.19 0.35 0.86 1.38 2.28 3.03 3.61 4.40 4.56
3/5/2010 0.11 0.15 0.20 0.38 0.91 1.43 2.35 3.10 3.69 4.49 4.64
Appliances 5.86% Health Care Plans -3.02% 3/8/2010 0.11 0.16 0.21 0.39 0.90 1.43 2.36 3.13 3.72 4.52 4.68
Manuf Housing 5.42% Southwest Banks -2.72% 3/9/2010 0.12 0.16 0.21 0.37 0.89 1.43 2.34 3.11 3.71 4.53 4.68
3/10/2010 0.12 0.15 0.21 0.39 0.92 1.45 2.39 3.14 3.73 4.53 4.69
Rent&Lease Serv 4.87% Midwest Banks -2.67% 3/11/2010 0.12 0.16 0.22 0.40 0.97 1.50 2.43 3.16 3.73 4.51 4.66
Broadcast-Radio 4.82% Southeast Banks -2.53% 3/12/2010 0.10 0.15 0.24 0.41 0.97 1.50 2.42 3.15 3.71 4.47 4.62
3/15/2010 0.12 0.17 0.24 0.40 0.96 1.49 2.42 3.15 3.71 4.48 4.63
Photo Equip&Supp 3.11% Computer Systems -2.40% 3/16/2010 0.14 0.16 0.24 0.41 0.93 1.47 2.37 3.10 3.66 4.43 4.59
Resorts&Casinos 2.94% Money Center Bks -2.13% 3/17/2010 0.13 0.15 0.23 0.41 0.95 1.47 2.38 3.10 3.65 4.41 4.56
3/18/2010 0.14 0.16 0.26 0.41 0.98 1.52 2.44 3.14 3.68 4.43 4.59
Farm&Const Mach 2.67% MedicalEquipWhole -1.97% 3/19/2010 0.13 0.16 0.25 0.42 1.02 1.56 2.48 3.16 3.70 4.41 4.58
Nonmet Min Mining 2.53% Northeast Banks -1.91% 3/22/2010 0.13 0.15 0.24 0.41 1.01 1.54 2.43 3.12 3.67 4.41 4.57
3/23/2010 0.11 0.14 0.23 0.40 1.02 1.55 2.44 3.13 3.69 4.43 4.60
General Entertain 2.48% InternetInfoProv -1.89% 3/24/2010 0.12 0.14 0.23 0.44 1.08 1.67 2.62 3.28 3.84 4.56 4.72
InternetServProv 2.09% LumberWoodProd -1.86% 3/25/2010 0.12 0.14 0.25 0.44 1.10 1.69 2.65 3.37 3.91 4.63 4.77
3/26/2010 0.11 0.14 0.25 0.43 1.04 1.64 2.59 3.31 3.86 4.60 4.75
Toy&Hobby Stores 2.04% Hospitals -1.85% 3/29/2010 0.11 0.15 0.24 0.42 1.04 1.65 2.60 3.32 3.88 4.61 4.76
Copper 1.80% MidAtlantic Banks -1.79% 3/30/2010 0.13 0.16 0.24 0.44 1.06 1.65 2.60 3.32 3.88 4.59 4.75
3/31/2010 0.15 0.16 0.24 0.41 1.02 1.60 2.55 3.28 3.84 4.55 4.72
REIT-Hotel/Motel 1.55% Pacific Banks -1.77%
Daily Treasury Yield Curve Rates
Auto Manuf-Major 1.47% Drug Delivery -1.63% Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
4/1/2010 0.16 0.16 0.24 0.42 1.05 1.63 2.59 3.32 3.89 4.58 4.74
4/2/2010 0.15 0.16 0.26 0.46 1.11 1.70 2.67 3.40 3.96 4.65 4.81
4/5/2010 0.16 0.18 0.27 0.48 1.18 1.77 2.75 3.46 4.01 4.69 4.85
4/6/2010 0.17 0.17 0.26 0.49 1.14 1.74 2.71 3.42 3.98 4.68 4.84
4/7/2010 0.16 0.17 0.25 0.47 1.06 1.66 2.62 3.33 3.89 4.58 4.74
4/8/2010 0.16 0.17 0.24 0.46 1.09 1.68 2.64 3.36 3.91 4.60 4.75
4/9/2010 0.16 0.16 0.25 0.46 1.08 1.68 2.65 3.34 3.90 4.58 4.74
4/12/2010 0.15 0.16 0.24 0.46 1.07 1.65 2.60 3.29 3.87 4.54 4.70
4/13/2010 0.15 0.16 0.24 0.45 1.07 1.65 2.58 3.27 3.84 4.52 4.68
4/14/2010 0.15 0.16 0.24 0.45 1.07 1.65 2.61 3.31 3.88 4.57 4.72
4/15/2010 0.16 0.16 0.23 0.43 1.04 1.62 2.57 3.28 3.86 4.56 4.72
4/16/2010 0.15 0.16 0.24 0.41 0.98 1.56 2.49 3.20 3.79 4.50 4.67
4/19/2010 0.15 0.16 0.23 0.43 1.01 1.59 2.54 3.25 3.83 4.54 4.70
4/20/2010 0.14 0.16 0.24 0.42 1.05 1.62 2.56 3.25 3.82 4.51 4.67
4/21/2010 0.14 0.15 0.23 0.44 1.03 1.60 2.52 3.20 3.77 4.45 4.61
4/22/2010 0.15 0.16 0.24 0.45 1.07 1.64 2.57 3.26 3.80 4.48 4.65
4/23/2010 0.14 0.16 0.26 0.46 1.10 1.68 2.61 3.30 3.84 4.51 4.67
4/26/2010 0.14 0.16 0.25 0.47 1.09 1.67 2.60 3.28 3.83 4.50 4.67
DAILY MARKET SHEET
© 2010 Chain Bridge Investing