DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
AUGUST 30, 2010
Pricing Data on the Major Indices for 8/30/10
Daily % Day YTD % % of 52-Wk 52-Wk Close 1 Yr
Index Daily High Daily Low Daily Range Daily Open Daily Close Prev. Close Chng. Chng. Change High 52-Wk High 52-Wk Low Range Ago % Yr. Change
DJIA 10,150.57 10,007.68 142.89 10,145.58 10,009.73 10,150.65 -140.92 -1.39% -4.01% 88.91% 11,258.01 9,252.93 2,005.08 9,544.20 4.88%
S&P500 1,064.40 1,048.79 15.61 1,062.90 1,048.92 1,064.59 -15.67 -1.47% -5.93% 85.99% 1,219.80 991.97 227.83 1,028.93 1.94%
NASDAQ 2,154.47 2,119.93 34.54 2,145.76 2,119.97 2,153.63 -33.66 -1.56% -6.57% 83.62% 2,535.28 1,958.04 577.24 2,028.77 4.50%
Indicators on the Major Indices 8/30/10
% 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 10,154.39 -1.42% 10,251.10 -2.35% 10,255.61 -2.40% 36.4 42.9 9,438.73 1.12% 9,273.71 2.92% 8,895.67 7.29% 67.2 64.3
S&P500 1,065.21 -1.53% 1,077.48 -2.65% 1,093.87 -4.11% 36.5 42.3 1,016.62 1.21% 998.89 3.01% 960.55 7.12% 66.7 63.6
NASDAQ 2,156.87 -1.71% 2,188.01 -3.11% 2,220.33 -4.52% 36.9 41.8 2,006.36 1.12% 1,977.77 2.58% 1,834.25 10.60% 63.7 62.2
Volume on the Major Indices 8/30/10
% Diff. Yr. Ago 12D - EMA 200D - EMA
Volume 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA from Volume Yr. Ago % Diff. from 26D - EMA % Diff. from Yr. Ago % Diff. from 1
Index (000s) (000s) Close (000s) from Close (000s) Close (000s) (000s) 1 Yr. Close Yr. Ago (000s) 1 Yr. Close (000s) Yr. Close
DJIA 150,484 182,175 -17.40% 187,785 -19.86% 216,525 -30.50% 205,768 187,787 9.58% 197,933 3.96% 283,341 -27.38%
S&P500 N/A 28,094 N/A 31,794 N/A 40,152 N/A 47,423 43,005 10.28% 43,790 8.30% 46,574 1.82%
NASDAQ 425,696 N/A N/A N/A N/A N/A N/A 668,026 601,568 11.05% 614,693 8.68% 736,416 -9.29%
Top Common Stock Gainers for 8/30/10 Top Common Stock Losers for 8/30/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
COGT Cogent, Inc. $985.2M 24.4% 19,464 965 NasdaqNM DGIT DG FastChannel Inc. $429.8M -38.4% 25,895 701 NasdaqNM
HTCH Hutchinson Technology Incorpor 80.8M 21.4% 2,536 361 NasdaqNM KUTV Ku6 Media Co., Ltd. 0 -18.5% 316 17 NGM
REE Reed's, Inc. 145.8M 20.4% 1,046 70 AMEX CHBT China-Biotics Inc. 269.1M -18.1% 1,630 284 NGM
ZIXI Zix Corporation 176.8M 12.7% 2,144 360 NGM EMMS Emmis Communications Corporati 64.3M -15.9% 352 239 NasdaqNM
CRNT Ceragon Networks Ltd. 300.0M 10.5% 1,037 211 NGM RODM Rodman & Renshaw Capital Group 69.1M -12.7% 164 163 NGM
COCO Corinthian Colleges, Inc. 465.2M 10.0% 10,427 5,909 NasdaqNM RLRN Renaissance Learning, Inc. 242.3M -12.7% 92 88 NasdaqNM
ESSX Essex Rental Corp. 89.2M 9.9% 0 4 NCM AXN Aoxing Pharmaceutical Company, 118.5M -12.7% 27 87 AMEX
ADY American Dairy, Inc. 177.3M 9.8% 839 205 NYSE SPMD SuperMedia Inc 147.9M -11.3% 208 218 NGM
IMGN ImmunoGen, Inc. 361.3M 9.7% 3,543 778 NGM CMLS Cumulus Media Inc. 86.1M -11.3% 48 136 NasdaqNM
GRO Agria Corporation (ADR) 95.1M 7.8% 55 114 NYSE SKH Skilled Healthcare Group, Inc. 93.3M -10.8% 865 886 NYSE
AZK Aurizon Mines Ltd.(USA) 1.064B 7.3% 1,333 457 AMEX ISSC Innovative Solutions & Support 87.0M -10.7% 60 22 NasdaqNM
CDY Cardero Resources Corp. (USA) 69.2M 6.3% 100 52 AMEX MNOV MediciNova, Inc. 60.8M -10.6% 3 2 NGM
BSI Alon Holdings Blue Square Isra 482.8M 6.1% 1 2 NYSE SXI Standex Int'l Corp. 293.1M -9.3% 73 99 NYSE
EGI Entree Gold Inc. 261.1M 5.5% 190 189 AMEX FRM Furmanite Corporation 174.0M -9.2% 79 96 NYSE
KWK Quicksilver Resources Inc 2.111B 5.0% 4,092 3,160 NYSE MEG Media General, Inc. 176.5M -9.1% 69 175 NYSE
Market Statistics for 8/30/10 Most Active Common Stock for 8/30/10
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 949 (24%) 2,833 (73%) 96 (2%) 3,878 212 40 3,415 C Citigroup Inc. $106.3B -2.4% 316,890 504,339 NYSE
Nasdaq 540 (20%) 2,097 (76%) 107 (4%) 2,744 28 85 1,619 BAC Bank of America Corporation 123.6B -2.5% 127,410 146,543 NYSE
Amex 183 (26%) 489 (69%) 34 (5%) 706 26 13 678 INTC Intel Corporation 100.0B -2.2% 73,719 71,907 NasdaqNM
CSCO Cisco Systems, Inc. 115.6B -2.4% 58,983 58,981 NasdaqNM
MSFT Microsoft Corporation 204.6B -1.2% 45,453 67,088 NasdaqNM
WFC Wells Fargo & Company 121.7B -3.1% 37,965 38,952 NYSE
GE General Electric Company 155.2B -1.3% 36,583 70,354 NYSE
S Sprint Nextel Corporation 11.640B -2.5% 36,397 56,131 NYSE
PFE Pfizer Inc. 127.5B -1.4% 35,668 54,858 NYSE
F Ford Motor Company 39.036B -1.8% 33,651 75,053 NYSE
MU Micron Technology, Inc. 6.502B -4.3% 32,212 33,082 NasdaqNM
DELL Dell Inc. 23.463B 1.1% 31,246 25,638 NasdaqNM
HPQ Hewlett-Packard Company 89.536B 1.5% 29,392 23,514 NYSE
JPM JPMorgan Chase & Co. 142.2B -2.1% 27,306 39,315 NYSE
DGIT DG FastChannel Inc. 429.8M -38.4% 25,895 701 NasdaqNM
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
AUGUST 30, 2010 PAGE 2
High Volume Options for 8/30/10 Unusual Volume Options for 8/30/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
SPY Standard & Poor'S 10-Sep 107 Call 0.51 (0.84) 80,417 CBG Cb Richard Ellis 10-Sep 17.5 Call 0.15 (0.10) 20,053
IWM Ishares Trust (Ba 10-Sep 63 Call 0.59 (0.61) 25,026 SPY Standard & Poor'S 11-Mar 96 Put 5.85 0.65 5,022
VALE Vale S.A. Americ 10-Sep 25 Put 0.39 0.12 22,294 QCOM Qualcomm Incorpor 11-Apr 38 Put 4.10 0.10 10,000
CBG Cb Richard Ellis 10-Sep 17.5 Call 0.13 (0.05) 20,053 GENZ Genzyme Corporati 10-Sep 70 Put 1.50 (2.40) 8,014
PAR 3Par Inc Common S 10-Sep 35 Call 0.30 (0.08) 18,924 QQQQ Powershares Excha 11-Jan 45 Put 3.89 0.29 5,002
SMH Merrill Lynch & C 10-Oct 24 Put 0.86 0.18 17,809 AKS Ak Steel Holding 10-Oct 11 Put 0.50 0.08 3,833
QQQQ Powershares Excha 10-Sep 44 Put 1.24 0.25 16,848 ORCL Oracle Corporatio 11-Jan 26 Call 0.39 (0.11) 6,808
GENZ Genzyme Corporati 10-Sep 70 Call 1.39 0.02 16,704 GLD Spdr Gold Trust 10-Dec 135 Call 1.39 (0.08) 4,522
AAPL Apple Inc. 10-Sep 250 Call 0.98 (0.01) 15,235 AIG American Internat 11-Jan 25 Put 1.80 0.08 2,372
XLF Select Sector Spd 10-Sep 14 Call 0.13 (0.09) 13,590 M Macy'S Inc Common 10-Sep 20 Put 1.28 0.24 3,558
PFG Principal Financial Group 10-Oct 25 Call 0.50 (0.15) 12,342 GDX Market Vectors Go 11-Mar 55 Put 6.40 0.10 3,501
INTC Intel Corporation 10-Sep 19 Call 0.13 (0.12) 12,325 PBR Petroleo Brasilei 12-Jan 40 Call 3.00 (0.30) 6,489
PBR Petroleo Brasileiro 10-Sep 33 Put 1.43 0.65 11,012 COP Conocophillips Co 11-Jan 50 Call 5.30 (0.50) 6,033
CPB Campbell Soup Co. 10-Sep 36 Put 0.28 0.08 10,324 VALE Vale S.A. Americ 10-Sep 25 Put 0.40 0.12 22,294
QCOM Qualcomm Incorpor 11-Apr 38 Put 4.08 0.13 10,000 EBAY Ebay Inc. 11-Jan 26 Call 0.98 0.02 5,156
Top and Worst Industries for 8/30/10 Daily Treasury Yield Curve Rates
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 % 7/1/2010 0.16 0.17 0.22 0.32 0.63 1.01 1.80 2.43 2.96 3.71 3.88
7/2/2010 0.16 0.17 0.22 0.31 0.63 1.04 1.82 2.46 3.00 3.77 3.94
Industries Change Industries Change 7/6/2010 0.17 0.17 0.21 0.32 0.62 1.00 1.76 2.40 2.95 3.71 3.89
Telecom-Foreign 0.44% Toy&Hobby Stores -4.57% 7/7/2010 0.17 0.16 0.20 0.31 0.63 1.01 1.79 2.45 3.00 3.78 3.96
7/8/2010 0.17 0.15 0.19 0.30 0.63 1.01 1.80 2.48 3.04 3.81 4.00
PersonalComputers 0.44% Manuf Housing -3.95% 7/9/2010 0.16 0.16 0.20 0.30 0.63 1.03 1.85 2.52 3.07 3.85 4.04
Tobacco Products 0.34% Long-TermCareFac -3.69% 7/12/2010 0.16 0.16 0.20 0.30 0.65 1.06 1.85 2.51 3.08 3.86 4.05
7/13/2010 0.16 0.15 0.20 0.30 0.67 1.09 1.90 2.57 3.15 3.92 4.10
Photo Equip&Supp 0.34% MarketingServices -3.60% 7/14/2010 0.16 0.15 0.19 0.27 0.62 1.02 1.82 2.49 3.07 3.84 4.03
Recreational Gds 0.21% Midwest Banks -3.59% 7/15/2010 0.16 0.15 0.20 0.27 0.61 0.98 1.76 2.43 3.00 3.77 3.97
7/16/2010 0.14 0.15 0.19 0.28 0.61 0.94 1.70 2.37 2.96 3.74 3.95
InternetServProv 0.10% Pub-Newspapers -3.43% 7/19/2010 0.15 0.17 0.20 0.28 0.61 0.95 1.73 2.40 2.99 3.78 3.99
ClosedEndFundDebt -0.02% Invstmt Brok-Reg' -3.40% 7/20/2010 0.16 0.16 0.19 0.27 0.61 0.94 1.71 2.39 2.98 3.78 3.99
7/21/2010 0.16 0.16 0.19 0.27 0.58 0.91 1.66 2.32 2.90 3.68 3.89
SpecialtyEateries -0.22% Apparel Clothing -3.32% 7/22/2010 0.15 0.16 0.20 0.27 0.60 0.92 1.69 2.38 2.96 3.75 3.95
Div Computer Sys -0.25% Sporting Goods -3.25% 7/23/2010 0.15 0.16 0.20 0.27 0.60 0.94 1.75 2.43 3.02 3.81 4.01
7/26/2010 0.15 0.16 0.20 0.29 0.62 0.97 1.76 2.45 3.03 3.82 4.03
REIT-Healthcare -0.31% Jewelry Stores -3.24% 7/27/2010 0.16 0.15 0.21 0.30 0.65 1.02 1.82 2.51 3.08 3.88 4.08
Cigarettes -0.31% Southeast Banks -3.18% 7/28/2010 0.15 0.15 0.20 0.30 0.61 0.95 1.75 2.43 3.03 3.86 4.07
7/29/2010 0.15 0.15 0.20 0.30 0.59 0.92 1.70 2.40 3.03 3.86 4.08
Silver -0.32% Textile Industria -3.15% 7/30/2010 0.14 0.15 0.20 0.29 0.55 0.84 1.60 2.30 2.94 3.74 3.98
Drug Stores -0.41% Broadcast-Radio -3.13% Daily Treasury Yield Curve Rates
Consumer Services -0.41% Trucks & Other -3.04% Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
8/2/2010 0.14 0.16 0.20 0.28 0.56 0.85 1.64 2.35 2.99 3.82 4.06
Home Health Care -0.45% Rec Vehicles -3.03%
8/3/2010 0.15 0.16 0.20 0.27 0.53 0.80 1.55 2.27 2.94 3.78 4.04
8/4/2010 0.15 0.16 0.20 0.28 0.56 0.86 1.62 2.33 2.98 3.81 4.07
8/5/2010 0.15 0.15 0.19 0.27 0.53 0.81 1.57 2.28 2.94 3.78 4.05
8/6/2010 0.14 0.15 0.19 0.25 0.50 0.78 1.51 2.21 2.86 3.71 4.00
8/9/2010 0.14 0.15 0.19 0.26 0.54 0.81 1.54 2.21 2.86 3.73 4.01
8/10/2010 0.15 0.15 0.19 0.25 0.52 0.78 1.46 2.14 2.79 3.70 4.00
8/11/2010 0.15 0.15 0.19 0.25 0.54 0.78 1.44 2.08 2.72 3.62 3.93
8/12/2010 0.15 0.16 0.18 0.25 0.55 0.81 1.48 2.11 2.74 3.63 3.94
8/13/2010 0.14 0.15 0.19 0.26 0.54 0.81 1.47 2.07 2.68 3.56 3.87
8/16/2010 0.15 0.16 0.19 0.25 0.51 0.76 1.40 2.00 2.58 3.42 3.72
8/17/2010 0.16 0.17 0.19 0.26 0.52 0.78 1.44 2.06 2.64 3.47 3.77
8/18/2010 0.16 0.16 0.19 0.25 0.51 0.77 1.46 2.06 2.64 3.44 3.73
8/19/2010 0.16 0.16 0.19 0.25 0.49 0.74 1.41 2.02 2.58 3.37 3.66
8/20/2010 0.15 0.15 0.19 0.26 0.49 0.78 1.47 2.07 2.62 3.38 3.67
8/23/2010 0.15 0.16 0.19 0.25 0.49 0.76 1.43 2.04 2.60 3.37 3.65
8/24/2010 0.17 0.16 0.20 0.27 0.50 0.72 1.36 1.95 2.50 3.28 3.57
8/25/2010 0.17 0.16 0.19 0.26 0.53 0.77 1.40 2.00 2.54 3.31 3.59
8/26/2010 0.17 0.16 0.19 0.25 0.51 0.77 1.38 1.97 2.50 3.25 3.53
8/27/2010 0.17 0.15 0.19 0.27 0.56 0.83 1.49 2.09 2.66 3.41 3.69
8/30/2010 0.16 0.14 0.19 0.26 0.50 0.75 1.39 1.98 2.54 3.30 3.60
DAILY MARKET SHEET
© 2010 Chain Bridge Investing