DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING

DECEMBER 21, 2009

Pricing Data on the Major Indices for 12/21/09

Daily % Day % of 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 52-Wk Range Ago % Yr. Change
DJIA 10,458.05 10,329.80 128.25 10,330.10 10,414.14 10,328.89 85.25 0.83% 99.02% 10,516.70 6,469.95 4,046.75 8,519.77 22.23%
S&P500 1,117.68 1,105.31 12.37 1,105.31 1,114.05 1,102.47 11.58 1.05% 99.55% 1,119.13 666.79 452.34 871.63 27.81%
NASDAQ 2,242.22 2,224.04 18.18 2,224.04 2,237.66 2,211.69 25.97 1.17% 99.80% 2,242.22 1,265.52 976.70 1,532.35 46.03%
Indicators on the Major Indices 12/21/09
% 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 10,390.39 0.23% 10,335.76 0.76% 9,532.10 9.25% 54.5 56.9 8,629.79 -1.27% 8,656.75 -1.58% 10,593.57 -19.58% 47.3 46.4
S&P500 1,104.78 0.84% 1,099.45 1.33% 1,021.30 9.08% 57.9 56.8 882.75 -1.26% 886.26 -1.65% 1,141.08 -23.61% 47.7 46.0
NASDAQ 2,198.95 1.76% 2,181.29 2.58% 1,994.00 12.22% 63.9 59.7 1,539.99 -0.50% 1,545.33 -0.84% 2,030.36 -24.53% 49.2 46.0

Volume on the Major Indices 12/21/09

% 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 164,468 231,415 -28.93% 220,074 -25.3% 246,684 -33.3% 211,085 309,199 -31.73% 314,436 -32.87% 286,280 -26.27%
S&P500 N/A 39,581 N/A 38,606 N/A 42,891 N/A 32,684 42,880 -23.78% 45,477 -28.13% 42,941 -23.89%
NASDAQ 1,753,061 829,430 111.36% 709,582 147.1% 694,664 152.4% 624,105 825,372 -24.39% 839,859 -25.69% 900,500 -30.69%

Top Common Stock Gainers for 12/21/09 Top Common Stock Losers for 12/21/09
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
SNS Steak n Shake Company, The $8.430B 1913.8% 130 13 NYSE OGXI OncoGenex Pharmaceuticals Inc $127.5M -28.7% 3,000 155 NCM
CHTT Chattem Inc. 1.774B 33.1% 10,429 367 NasdaqNM MTEX Mannatech, Inc. 80.8M -21.6% 178 54 NasdaqNM
MPX Marine Products Corp. 187.4M 30.9% 60 23 NYSE GIGM GigaMedia Limited 192.6M -14.7% 4,134 840 NasdaqNM
ZLC Zale Corporation 87.1M 30.8% 4,874 903 NYSE GIGM GigaMedia Limited 192.6M -14.7% 4,134 840 NasdaqNM
AHD Atlas Pipeline Holdings, L.P. 138.3M 22.0% 604 114 NYSE KFRC Kforce Inc. 473.3M -14.6% 1,365 204 NasdaqNM
TA TravelCenters of America LLC 69.5M 21.5% 483 364 AMEX XRA Exeter Resource Corp. 466.6M -13.1% 1,457 444 AMEX
AIB Allied Irish Banks, plc. (ADR) 1.669B 19.6% 12,041 2,456 NYSE MPG Maguire Properties, Inc. 70.5M -12.0% 3,102 2,708 NYSE
NVMI Nova Measuring Instruments Ltd 111.3M 18.9% 1,354 172 NGM KNDI Kandi Technolgies Corp. 102.6M -11.2% 276 227 NCM
NVAX Novavax, Inc. 277.7M 17.4% 4,189 3,490 NGM TRR TRC Companies, Inc. 60.3M -9.1% 27 12 NYSE
HLYS Heelys, Inc. 66.7M 15.8% 215 34 NCM IHO Invitel Holdings A/S 75.5M -8.4% 34 10 AMEX
ATV Acorn International, Inc. (ADR 166.2M 15.2% 331 80 NYSE EXK Endeavour Silver Corp. (CAN) 230.0M -8.2% 803 766 AMEX
CYN City National Corporation 2.437B 15.2% 2,817 703 NYSE GBE Grubb & Ellis Company 87.2M -7.1% 249 783 NYSE
LTRXD Lantronix, Inc. 217.3M 15.0% 6 9 NCM LUB Luby's, Inc. 98.7M -7.0% 147 72 NYSE
RXII RXi Pharmaceuticals Corporatio 76.7M 14.8% 662 169 NCM NLS Nautilus, Inc. 62.4M -6.9% 146 116 NYSE
CHUX O'Charley's Inc. 133.9M 14.6% 250 195 NasdaqNM EPL Energy Partners, Ltd. 332.5M -6.6% 70 99 NYSE

Unusual Volume for 12/21/09 Most Active Common Stock for 12/21/09
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
CSKI China Sky One Medical, Inc. 360.9M 7.5% 630 183 NGM C Citigroup Inc. $78.195B 0.6% 626,821 512,852 NYSE
BUCY Bucyrus International, Inc. 4.195B 9.8% 7,025 2,774 NasdaqNM BAC Bank of America Corporation 132.2B 1.7% 153,687 208,869 NYSE
BMY Bristol Myers Squibb Co. 51.248B 0.4% 78,031 22,019 NYSE
WRLD World Acceptance Corp. 550.4M 3.5% 474 232 NasdaqNM
AA Alcoa Inc. 15.327B 7.9% 60,944 32,244 NYSE
MDCI Medical Action Industries 266.2M 9.9% 201 83 NasdaqNM
INTC Intel Corporation 110.9B 2.3% 56,886 63,402 NasdaqNM
VNR Vanguard Natural Resources, LL 337.9M 4.8% 416 248 NYSE
F Ford Motor Company 31.980B -0.1% 53,386 82,174 NYSE
DGW Duoyuan Global Water Inc 751.7M -4.9% 408 232 NYSE
GE General Electric Company 165.8B -0.1% 53,145 85,435 NYSE
ACL Alcon, Inc. 47.807B -1.3% 1,211 632 NYSE
WFC Wells Fargo & Company 128.1B 2.1% 47,247 50,809 NYSE
RAIL FreightCar America, Inc. 224.7M -5.8% 470 261 NasdaqNM
MSFT Microsoft Corporation 271.0B 0.5% 40,133 56,335 NasdaqNM
TWGP Tower Group, Inc. 907.5M -2.6% 771 310 NasdaqNM
PFE Pfizer Inc. 150.2B 1.7% 39,166 55,564 NYSE
OGXI OncoGenex Pharmaceuticals Inc 127.5M -28.7% 3,000 155 NCM
MU Micron Technology, Inc. 7.912B 6.0% 36,721 25,803 NYSE
JPM JPMorgan Chase & Co. 165.1B 2.3% 35,994 36,918 NYSE
Market Statistics for 12/21/09 CSCO Cisco Systems, Inc. 136.0B 1.3% 35,590 43,285 NasdaqNM
New 52- New 52- Volume DELL Dell Inc. 27.608B 2.7% 28,354 25,864 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) ORCL Oracle Corporation 122.5B 0.4% 26,936 31,150 NasdaqNM
NYSE 2,671 (68%) 1,140 (29%) 117 (3%) 3,928 356 66 4,617
Nasdaq 1,833 (64%) 920 (32%) 114 (4%) 2,867 144 28 1,852
Amex 447 (59%) 270 (35%) 44 (6%) 761 63 9 726

DAILY MARKET SHEET

© 2009 Chain Bridge Investing

MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING

DECEMBER 21, 2009 PAGE 2

High Volume Options for 12/21/09 Unusual Volume Options for 12/21/09
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
EEM Ishares Msci E.M. 10-Jan 30 Call 10.30 (0.08) 631,100 EEM Ishares Msci E.M. 10-Jan 32 Call 8.40 (0.05) 147,500
EWZ Ishare Msci Brazi 10-Jan 55 Call 18.38 (0.35) 435,010 EWZ Ishare Msci Brazi 10-Jan 65 Call 8.50 (0.45) 170,819
XLF Financial Sel Spd 10-Jan 15 Call 0.18 0.02 251,560 EFA Ishares Msci Eafe 10-Jan 50 Call 5.10 0.20 230,015
EFA Ishares Msci Eafe 10-Jan 50 Call 5.00 0.23 230,015 XEL Xcel Energy Inc 10-Jan 20 Call 2.05 0.35 159,025
XEL Xcel Energy Inc 10-Jan 20 Call 1.85 0.23 159,025 SPY S&P Dep Receipts 10-Jun 108 Put 6.10 (0.60) 44,065
SPY S&P Dep Receipts 10-Jan 110 Put 1.54 (0.66) 73,968 XLB Materials Ss Spdr 10-Jun 37 Call 0.85 0.05 7,500
QQQQ Powershares Excha 10-Jan 44 Put 0.53 (0.25) 52,310 VALE Vale S.A. Ads 10-Mar 28 Put 2.44 (0.11) 5,536
BAC Bk Of America Cp 10-Jan 16 Call 0.25 - 44,625 CVS Cvs Caremark Cp 10-Jan 34 Call 0.35 0.15 3,930
AA Alcoa Inc 10-Jan 15 Call 1.20 0.65 38,906 QQQQ Powershares Excha 11-Jan 42 Put 3.40 (0.23) 5,211
NRG Nrg Energy Inc 10-Jan 22.5 Call 3.20 - 32,081 GCI Gannett Co Inc 10-Jan 15 Call 0.50 (0.05) 6,105
VALE Vale S.A. Ads 10-Jan 32 Call 0.06 (0.04) 31,202 MJN Mead Johnson Nutr 10-Feb 45 Put 4.40 (0.90) 3,308
GE Gen Electric Co 10-Jan 16 Call 0.21 (0.09) 30,596 SPG Simon Ppty Grp In 10-Apr 65 Put 2.35 (0.50) 4,102
INTC Intel Corporation 10-Jan 20 Call 0.70 0.16 29,004 BBBY Bed Bath & Beyond 10-Jan 40 Call 0.60 0.15 3,151
IWM Ishare Rus 2000 I 10-Jan 57 Put 0.39 (0.17) 27,920 KRE Spdr Kbw Regional 10-Jun 17.5 Put 0.90 (0.10) 3,010
RIMM Research In Motio 10-Jan 70 Call 2.63 (0.60) 21,953 ACL Alcon Inc 10-Feb 155 Call 10.80 (1.30) 5,055

Top and Worst Industries for 12/21/09

Top Yahoo % Worst Yahoo %
Industries Change Industries Change
Restaurants 8.25% Air Services -1.74%
Aluminum 5.85% InternetServProv -1.58%
Semicndtr-MemChip 5.25% Gold -1.51%
Sport Good Stores 3.46% SpecialtyEateries -1.44%
Cement 3.35% Oil&Gas Ref&Mkt -0.90%
REIT-Hotel/Motel 2.95% Auto Manuf-Major -0.76%
Health Care Plans 2.90% Silver -0.59%
Drugs-Generic 2.66% Prop&Casualty Ins -0.59%
Metal Fabrication 2.61% Wireless Comm -0.57%
Pacific Banks 2.60% Major Airlines -0.55%
Jewelry Stores 2.58% Telecom-Foreign -0.48%
PrintedCircuitBds 2.42% Photo Equip&Supp -0.43%
Catalog&Mail Ordr 2.40% Metals&Minerals -0.40%
Semicndtr-Special 2.40% Rec Vehicles -0.36%
Wholesale Other 2.40% Broadcast-Radio -0.31%

DAILY MARKET SHEET

© 2009 Chain Bridge Investing