DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
AUGUST 31, 2010
Pricing Data on the Major Indices for 8/31/10
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 10,073.38 9,941.84 131.54 10,006.42 10,014.72 10,009.73 4.99 0.05% -3.96% 88.96% 11,258.01 9,252.93 2,005.08 9,496.28 5.46%
S&P500 1,055.14 1,040.88 14.26 1,046.88 1,049.33 1,048.92 0.41 0.04% -5.90% 86.02% 1,219.80 991.97 227.83 1,020.62 2.81%
NASDAQ 2,128.90 2,101.52 27.38 2,109.76 2,114.03 2,119.97 -5.94 -0.28% -6.84% 83.38% 2,535.28 1,958.04 577.24 2,009.06 5.22%
Indicators on the Major Indices 8/31/10
% 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 10,133.55 -1.17% 10,233.93 -2.14% 10,253.26 -2.33% 36.8 43.1 9,447.58 0.52% 9,290.20 2.22% 8,901.65 6.68% 62.8 62.6
S&P500 1,062.82 -1.27% 1,075.42 -2.43% 1,093.43 -4.03% 36.7 42.4 1,017.23 0.33% 1,000.50 2.01% 961.15 6.19% 60.4 61.2
NASDAQ 2,149.51 -1.65% 2,182.12 -3.12% 2,219.22 -4.74% 36.0 41.4 2,006.77 0.11% 1,980.08 1.46% 1,835.99 9.43% 56.8 59.4
Volume on the Major Indices 8/31/10
% 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 255,418 207,103 23.33% 199,992 27.71% 217,946 17.19% 201,604 189,912 6.16% 198,205 1.72% 282,528 -28.64%
S&P500 N/A 28,942 N/A 32,163 N/A 40,144 N/A 43,375 43,062 0.73% 43,759 -0.88% 46,542 -6.80%
NASDAQ 647,514 N/A N/A N/A N/A N/A N/A 679,780 613,600 10.79% 619,515 9.73% 735,852 -7.62%
Top Common Stock Gainers for 8/31/10 Top Common Stock Losers for 8/31/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
SKH Skilled Healthcare Group, Inc. $127.0M 36.0% 1,405 915 NYSE ISLE Isle of Capri Casinos $226.8M -21.2% 2,204 330 NasdaqNM
SKS Saks Incorporated 1.216B 19.7% 40,867 4,866 NYSE INVE Identive Group, Inc. 65.3M -18.8% 102 13 NGM
CPY CPI Corp. 159.5M 16.4% 278 110 NYSE WINN Winn-Dixie Stores, Inc. 361.4M -18.2% 3,770 422 NasdaqNM
DRJ Dreams, Inc. 64.9M 13.9% 23 31 AMEX HTCH Hutchinson Technology Incorpor 67.0M -17.1% 1,161 374 NasdaqNM
ENER Energy Conversion Devices, Inc 206.4M 13.3% 8,078 1,520 NasdaqNM TEAM TechTeam Global, Inc. 65.0M -16.8% 22 23 NGM
SPRD Spreadtrum Communications, Inc 538.5M 12.9% 5,035 837 NGM MCCC Mediacom Communications Corpor 395.3M -15.3% 2,594 458 NasdaqNM
MVIS Microvision, Inc. 231.0M 10.6% 2,367 520 NGM NED Noah Education Holdings Ltd. ( 73.4M -13.6% 150 77 NYSE
REXX Rex Energy Corporation 498.2M 10.2% 3,316 528 NGM KSP K-Sea Transportation Partners 85.1M -11.9% 168 112 NYSE
LGF Lions Gate Entertainment Corp. 972.8M 10.0% 3,552 906 NYSE SEED Origin Agritech Ltd. 164.3M -11.5% 2,056 598 NasdaqNM
SPB Spectrum Brands Holdings, Inc. 1.302B 9.9% 231 136 NYSE BNVID Bionovo, Inc. 186.4M -10.9% 47 41 NCM
CHTP Chelsea Therapeutics Internati 163.6M 9.1% 377 275 NCM JNGW Jingwei International Limited 76.7M -10.0% 29 32 NGM
USBI United Security Bancshares Inc 64.2M 8.9% 2 24 NCM STRA Strayer Education, Inc. 1.959B -9.1% 891 280 NasdaqNM
GENT Gentium S.p.A. (ADR) 74.8M 8.7% 36 25 NGM ADGE American DG Energy Inc 115.4M -8.2% 19 68 AMEX
FOE Ferro Corporation 921.6M 6.9% 1,681 1,111 NYSE DGW Duoyuan Global Water Inc 523.2M -6.6% 144 118 NYSE
AMRC Ameresco, Inc. 173.1M 6.5% 498 - NYSE DL China Distance Education Holdi 134.1M -6.3% 6 31 NYSE
Market Statistics for 8/31/10 Most Active Common Stock for 8/31/10
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 2,053 (53%) 1,715 (44%) 140 (4%) 3,908 230 109 5,115 C Citigroup Inc. $107.5B 1.1% 615,419 506,036 NYSE
Nasdaq 1,273 (46%) 1,323 (48%) 145 (5%) 2,741 26 147 2,142 BAC Bank of America Corporation 125.0B 1.1% 172,988 146,947 NYSE
Amex 358 (51%) 315 (45%) 26 (4%) 699 23 19 1,009 INTC Intel Corporation 98.359B -1.6% 111,601 72,519 NasdaqNM
CSCO Cisco Systems, Inc. 113.7B -1.7% 94,449 59,553 NasdaqNM
MSFT Microsoft Corporation 203.1B -0.7% 66,083 67,073 NasdaqNM
F Ford Motor Company 38.813B -0.6% 64,987 74,898 NYSE
GE General Electric Company 154.8B -0.3% 59,225 70,185 NYSE
PFE Pfizer Inc. 127.9B 0.3% 44,732 54,121 NYSE
ORCL Oracle Corporation 109.8B -0.8% 41,712 27,632 NasdaqNM
S Sprint Nextel Corporation 12.117B 4.1% 41,078 55,900 NYSE
SKS Saks Incorporated 1.216B 19.7% 40,867 4,866 NYSE
MU Micron Technology, Inc. 6.421B -1.3% 36,318 33,134 NasdaqNM
WFC Wells Fargo & Company 123.2B 1.3% 35,714 38,905 NYSE
JPM JPMorgan Chase & Co. 144.2B 1.4% 34,789 38,946 NYSE
DELL Dell Inc. 22.975B -2.1% 33,767 25,763 NasdaqNM
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
AUGUST 31, 2010 PAGE 2
High Volume Options for 8/31/10 Unusual Volume Options for 8/31/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
SPY Standard & Poor'S 10-Sep 105 Put 2.06 (0.46) 103,835 TLT Ishares Trust Ish 10-Sep 98 Call 10.80 1.35 15,227
XLF Select Sector Spd 10-Dec 15 Call 0.37 0.03 100,039 ANV Allied Nevada Gol 10-Oct 25 Call 1.30 0.55 12,136
ARMH Arm Holdings Plc 10-Oct 10 Call 6.70 0.95 54,003 BRCM Broadcom Corporat 10-Sep 31 Call 0.53 (1.16) 6,201
INTC Intel Corporation 10-Sep 18 Call 0.36 (0.10) 51,243 EFA Ishares Trust Ish 10-Oct 49 Put 1.66 (0.09) 9,950
IWM Ishares Trust (Ba 10-Dec 68 Call 1.44 0.08 40,000 EEM Ishares Trust (Ba 10-Dec 37 Put 1.70 (0.10) 23,796
EEM Ishares Trust (Ba 10-Sep 40 Put 0.88 (0.20) 31,224 PEP Pepsico Inc. Com 10-Sep 60 Call 4.20 0.50 15,000
SMH Merrill Lynch & C 10-Sep 22.5 Put 0.16 0.03 29,036 XLF Select Sector Spd 10-Dec 15 Call 0.38 0.03 100,039
TLT Ishares Trust Ish 10-Sep 96 Call 12.23 1.53 26,000 GLD Spdr Gold Trust 10-Dec 125 Call 4.15 0.55 8,436
WFC Wells Fargo & Com 10-Sep 24 Call 0.54 0.08 24,679 VRSN Verisign Inc. 10-Sep 28 Put 0.40 (0.01) 21,079
PFE Pfizer Inc. Comm 10-Sep 16 Call 0.30 0.01 23,117 WFC Wells Fargo & Com 10-Oct 21 Put 0.50 (0.10) 5,381
RIMM Principal Financial Group 10-Sep 40 Put 1.18 0.67 21,972 EGO Eldorado Gold Cor 10-Sep 18 Put 0.30 - 7,760
VRSN Verisign Inc. 10-Sep 28 Put 0.39 (0.01) 21,079 DOW Dow Chemical Comp 11-Jan 25 Put 3.15 - 6,365
XLE Petroleo Brasileiro 10-Dec 57 Call 0.99 0.02 20,258 OCR Omnicare Inc. Co 11-Mar 25 Call 0.75 (0.10) 5,000
QQQQ Campbell Soup Co. 10-Sep 43 Put 0.71 (0.08) 20,048 MXIM Maxim Integrated 10-Oct 16 Call 0.70 (0.15) 2,660
XOM Exxon Mobil Corpo 10-Sep 60 Call 0.75 0.06 19,473 EWZ Ishares Trust (Ba 10-Oct 74 Call 0.74 0.11 5,634
Top and Worst Industries for 8/31/10 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
Div Comm Services 2.31% Education&Train -2.71% 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
Telecom-Domestic 2.14% Pollution&Treatmt -2.56% 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
Meat Products 2.02% Gas Utilities -2.55% 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
Acc&Health Ins 1.71% GamingActivities -2.41% 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
Music&Video Store 1.69% Semicndtr-MemChip -2.15% 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
REIT-Residential 1.56% Health Info Serv -1.99% 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
Paper Products 1.34% PrintedCircuitBds -1.91% 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
Cement 1.20% Tobacco Products -1.75% 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
Beverages-Brewers 1.20% Personal Services -1.74% 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
Copper 1.17% Home Health Care -1.71% 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
Lodging 1.16% Drugs Wholesale -1.69% 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
Property Mgmt 1.16% Recreational Gds -1.69% 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
REIT-Retail 1.16% Med Practitioners -1.67% Daily Treasury Yield Curve Rates
Telecom-Foreign 1.10% Pub-Newspapers -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
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
Entertain-Diverse 1.05% SpecialtyEateries -1.60%
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
8/31/2010 0.16 0.14 0.19 0.25 0.47 0.72 1.33 1.92 2.47 3.23 3.52
DAILY MARKET SHEET
© 2010 Chain Bridge Investing