DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
APRIL 29, 2010
Pricing Data on the Major Indices for 4/29/10
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 11,197.32 11,041.64 155.68 11,045.64 11,167.32 11,045.27 122.05 1.10% 99.19% 11,258.01 8,087.19 3,170.82 8,185.73 36.42%
S&P500 1,209.36 1,193.30 16.06 1,193.30 1,206.78 1,191.36 15.42 1.29% 98.93% 1,219.80 866.10 353.70 873.64 38.13%
NASDAQ 2,513.69 2,483.50 30.19 2,487.33 2,511.92 2,471.73 40.19 1.63% 99.08% 2,535.28 1,664.19 871.09 1,711.94 46.73%
Indicators on the Major Indices 4/29/10
% 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 11,101.63 0.59% 11,006.43 1.46% 10,207.65 9.40% 61.3 62.0 8,008.61 2.21% 7,889.47 3.76% 8,999.90 -9.05% 60.9 55.5
S&P500 1,201.06 0.48% 1,190.93 1.33% 1,097.84 9.92% 57.9 60.2 853.56 2.35% 836.82 4.40% 955.78 -8.59% 61.0 56.2
NASDAQ 2,494.12 0.71% 2,462.24 2.02% 2,204.23 13.96% 62.6 64.3 1,659.09 3.19% 1,613.11 6.13% 1,745.33 -1.91% 65.2 59.5
Volume on the Major Indices 4/29/10
% 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 194,312 210,174 -7.55% 204,534 -5.00% 220,677 -11.95% 300,335 357,300 -15.94% 384,691 -21.93% 342,919 -12.42%
S&P500 N/A 41,454 N/A 41,736 N/A 40,751 N/A 48,909 53,988 -9.41% 55,508 -11.89% 48,639 0.55%
NASDAQ 800,948 N/A N/A N/A N/A N/A N/A 745,073 743,249 0.25% 745,188 -0.02% 816,710 -8.77%
Top Common Stock Gainers for 4/29/10 Top Common Stock Losers for 4/29/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
ATSI ATS Medical, Inc. $312.6M 54.1% 30,818 746 NGM PCBC Pacific Capital Bancorp $102.4M -46.7% 32,025 2,876 NasdaqNM
RAS RAIT Financial Trust 317.8M 35.6% 14,739 2,658 NYSE HAR Harman International Industrie 2.776B -22.1% 8,510 1,077 NYSE
IRBT iRobot Corporation 507.4M 32.9% 1,201 106 NGM EK Eastman Kodak Company 1.864B -16.9% 35,608 11,210 NYSE
OMNI OMNI Energy Services Corp. 64.0M 31.0% 4,072 77 NasdaqNM CPF Central Pacific Financial Corp 76.7M -16.8% 3,062 1,158 NYSE
GTI GrafTech International Ltd. 2.081B 28.1% 10,694 1,982 NYSE STC Stewart Information Services C 221.7M -15.5% 938 213 NYSE
BC Brunswick Corporation 2.007B 27.3% 7,359 1,541 NYSE OPWV Openwave Systems Inc. 196.9M -13.6% 4,761 547 NasdaqNM
DNDN Dendreon Corporation 6.731B 26.7% 30,771 3,641 NGM CAM Cameron International Corporat 9.460B -13.0% 37,953 3,674 NYSE
PALM Palm, Inc. 985.5M 26.1% 166,129 29,160 NasdaqNM CECO Career Education Corp. 2.462B -12.4% 4,705 1,535 NasdaqNM
IMOS ChipMOS Technologies (Bermuda) 144.9M 24.0% 2,557 582 NCM TIS Orchids Paper Products Company 113.2M -11.8% 264 43 AMEX
ABG Asbury Automotive Group, Inc. 550.5M 20.2% 1,492 292 NYSE EPIC Epicor Software Corporation 573.7M -11.4% 740 208 NasdaqNM
AKAM Akamai Technologies, Inc. 6.820B 19.4% 16,670 4,004 NasdaqNM DRL Doral Financial Corp. 452.5M -11.0% 845 260 NYSE
SRLS SeraCare Life Sciences, Inc. 93.8M 18.6% 807 37 NCM GMCR Green Mountain Coffee Roasters 3.389B -10.8% 7,728 1,280 NasdaqNM
FSLR First Solar, Inc. 12.858B 17.8% 9,800 2,297 NasdaqNM AEA Advance America, Cash Advance 390.5M -9.4% 971 371 NYSE
KAI Kadant Inc. 248.3M 16.5% 206 50 NYSE DVR Cal Dive International, Inc. 648.2M -9.2% 2,585 858 NYSE
KERX Keryx Biopharmaceuticals 279.8M 16.3% 5,491 2,332 NCM FICO Fair Isaac Corporation 1.026B -8.9% 1,015 271 NYSE
Market Statistics for 4/29/10 Most Active Common Stock for 4/29/10
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 2,869 (73%) 947 (24%) 122 (3%) 3,938 346 20 2,420 C Citigroup Inc. $130.5B 2.5% 716,471 614,291 NYSE
Nasdaq 2,038 (72%) 704 (25%) 96 (3%) 2,838 215 14 3,002 SNV Synovus Financial Corp. 1.567B 0.6% 437,937 18,175 NYSE
Amex 378 (64%) 177 (30%) 38 (6%) 593 28 6 213 BAC Bank of America Corporation 183.6B 2.9% 177,296 194,429 NYSE
PALM Palm, Inc. 985.5M 26.1% 166,129 29,160 NasdaqNM
F Ford Motor Company 45.741B 2.5% 110,114 118,184 NYSE
S Sprint Nextel Corporation 13.071B 3.1% 86,927 59,685 NYSE
BP BP plc (ADR) 164.2B -8.3% 85,065 7,853 NYSE
BPOP Popular, Inc. 2.417B -4.6% 78,704 20,506 NasdaqNM
HAL Halliburton Company 28.607B -5.3% 73,583 13,677 NYSE
GE General Electric Company 208.0B 2.9% 70,066 80,744 NYSE
PFE Pfizer Inc. 136.1B 2.0% 67,505 64,785 NYSE
INTC Intel Corporation 129.9B 1.0% 59,059 63,474 NasdaqNM
MOT Motorola, Inc. 16.560B 3.5% 57,839 31,508 NYSE
MSFT Microsoft Corporation 271.7B 0.3% 52,672 58,721 NasdaqNM
CMCSA Comcast Corporation 56.751B 6.3% 48,103 20,359 NasdaqNM
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
APRIL 29, 2010 PAGE 2
High Volume Options for 4/29/10 Unusual Volume Options for 4/29/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
XLF Select Sector Spd 10-May 17 Call 0.24 0.09 194,633 EMC Emc Corporation C 12-Jan 22.5 Call 1.89 (0.02) 8,959
SPY Standard & Poor'S 10-May 120 Put 1.48 (0.87) 83,968 NWSA News Corporation 10-Jun 17 Call 0.35 0.05 5,010
HPQ Hewlett-Packard C 10-Nov 70 Call 0.25 0.13 72,680 FXI Ishares Trust Ish 11-Jan 30 Put 1.28 (0.04) 7,501
IWM Ishares Trust (Ba 10-May 68 Put 0.31 (0.18) 58,703 GT Goodyear Tire & R 10-Oct 12.5 Call 2.80 0.35 7,500
BAC Bank Of America C 10-May 19 Call 0.27 0.10 54,450 COF Capital One Finan 10-Jun 42 Call 4.25 0.60 6,512
EEM Ishares Trust (Ba 10-Jun 40 Put 0.82 (0.24) 43,016 EFA Ishares Trust Ish 10-Jul 59 Call 0.52 0.08 5,013
QQQQ Powershares Excha 10-May 50 Put 0.70 (0.46) 42,952 CSCO Cisco Systems In 11-Jan 25 Put 1.36 (0.22) 2,500
AAPL Apple Inc. 10-May 270 Call 6.85 2.63 40,047 BA Boeing Company (T 10-Aug 55 Put 0.65 (0.10) 6,010
MSFT Microsoft Corpora 10-May 31 Call 0.53 0.03 26,021 CIT Cit Group Inc (De 10-May 38 Put 0.42 (0.16) 5,108
BP Bp P.L.C. Common 10-May 50 Put 1.14 1.01 23,550 BP Bp P.L.C. Common 10-May 52.5 Call 1.55 (3.35) 15,848
CIG Comp En De Mn Cem 10-May 17.5 Call 1.03 0.35 22,069 AKAM Akamai Technologi 10-Aug 40 Call 3.40 2.57 3,813
PFE Pfizer Inc. Comm 10-May 17 Call 0.26 0.09 22,041 CIG Comp En De Mn Cem 10-May 17.5 Call 1.25 0.40 22,069
DNDN Dendreon Corporat 10-May 55 Call 1.42 0.68 21,250 DHI D.R. Horton Inc. 10-May 15 Call 0.45 0.20 1,959
FXI Ishares Trust Ish 10-Jun 46 Call 0.20 (0.03) 20,383 HAL Halliburton Compa 10-Jul 27 Put 0.79 0.35 4,755
ABX Barrick Gold Corp 11-Jan 65 Call 0.51 - 20,086 MS Morgan Stanley Co 11-Jan 37.5 Call 1.56 0.25 3,072
Daily Treasury Yield Curve Rates
Top and Worst Industries for 4/29/10
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
Recreational Gds 9.57% Education&Train -4.11% 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
Toy&Hobby Stores 8.83% Health Info Serv -1.33% 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
REIT-Residential 5.90% Farm Products -1.10% 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
REIT-Hotel/Motel 5.07% Personal Products -0.92% 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
Lodging 4.76% Grocery Stores -0.88% 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
REIT-Retail 4.72% SecuritySoft&Serv -0.70% 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
Long-TermCareFac 4.46% Major Oil&Gas -0.62% 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
Auto Parts 4.42% Wireless Comm -0.53% 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
Acc&Health Ins 4.34% Security&Protect -0.48% 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
CATV Systems 4.33% Nonmet Min Mining -0.23% 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
Semicndtr-Special 4.31% Med Practitioners -0.19% 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
Textile Industria 4.29% Consumer Services -0.17% 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
Cement 4.12% Gas Utilities -0.08% 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
Mach Tools&Acc 4.11% Div Computer Sys -0.07%
Daily Treasury Yield Curve Rates
REIT-Industrial 4.04% Staff&Outsourcing -0.06% 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
4/27/2010 0.14 0.16 0.24 0.42 1.03 1.55 2.46 3.14 3.71 4.40 4.56
4/28/2010 0.14 0.16 0.24 0.43 1.03 1.61 2.53 3.23 3.80 4.47 4.63
4/29/2010 0.15 0.17 0.23 0.42 1.01 1.58 2.49 3.19 3.76 4.42 4.60
DAILY MARKET SHEET
© 2010 Chain Bridge Investing