DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING

JANUARY 13, 2010

Pricing Data on the Major Indices for 1/13/10

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 10,709.26 10,614.49 94.77 10,628.09 10,680.77 10,627.30 53.47 0.50% 99.38% 10,747.10 6,440.08 4,307.02 8,200.14 30.25%
S&P500 1,148.40 1,133.18 15.22 1,137.31 1,145.68 1,136.22 9.46 0.83% 99.65% 1,149.74 666.79 482.95 842.62 35.97%
NASDAQ 2,313.03 2,274.12 38.91 2,289.46 2,307.90 2,282.31 25.59 1.12% 99.21% 2,326.28 1,265.52 1,060.76 1,489.64 54.93%
Indicators on the Major Indices 1/13/10
% 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 10,586.47 0.89% 10,505.00 1.67% 9,676.07 10.38% 65.4 61.7 8,586.11 -4.50% 8,632.75 -5.01% 10,321.02 -20.55% 36.7 43.5
S&P500 1,135.03 0.94% 1,123.75 1.95% 1,036.80 10.50% 64.4 61.0 885.11 -4.80% 888.20 -5.13% 1,106.13 -23.82% 37.9 43.7
NASDAQ 2,290.97 0.74% 2,259.89 2.12% 2,035.64 13.37% 62.3 61.5 1,560.31 -4.53% 1,559.72 -4.49% 1,965.71 -24.22% 40.5 44.3

Volume on the Major Indices 1/13/10

% 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 202,846 183,186 10.73% 182,996 10.8% 233,849 -13.3% 355,053 258,043 37.59% 257,802 37.72% 276,171 28.56%
S&P500 N/A 29,891 N/A 32,416 N/A 41,060 N/A 43,915 36,156 21.46% 36,928 18.92% 41,238 6.49%
NASDAQ N/A 461,043 N/A 500,539 N/A 648,313 N/A 740,742 670,273 10.51% 684,729 8.18% 854,796 -13.34%

Top Common Stock Gainers for 1/13/10 Top Common Stock Losers for 1/13/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
BGP Borders Group, Inc. $90.7M 24.8% 4,482 1,144 NYSE HEV Ener1, Inc. $627.4M -15.5% 4,622 827 NGM
ASYS Amtech Systems, Inc. 115.3M 22.1% 1,337 97 NGM RSCR Res-Care, Inc. 284.3M -15.1% 1,096 156 NasdaqNM
PCYC Pharmacyclics, Inc. 207.3M 18.0% 1,457 162 NCM AFFX Affymetrix, Inc. 393.0M -14.1% 5,766 1,352 NasdaqNM
FLXS Flexsteel Industries, Inc. 77.3M 17.5% 25 4 NGM HUSA Houston American Energy Corpor 191.2M -12.4% 346 69 NGM
MSPD Mindspeed Technologies, Inc. 170.6M 17.4% 1,095 255 NGM JTX Jackson Hewitt Tax Service Inc 112.8M -11.7% 6,275 1,028 NYSE
CTIC Cell Therapeutics, Inc. 769.7M 14.5% 47,096 11,265 NCM BGFV Big 5 Sporting Goods Corporati 316.8M -10.9% 1,428 182 NasdaqNM
BIDU Baidu, Inc.(ADR) 15.244B 13.7% 12,070 1,949 NasdaqNM GAP Great Atlantic & Pacific Tea C 541.4M -9.2% 2,302 880 NYSE
ACAS American Capital Ltd. 1.053B 13.6% 14,308 4,950 NasdaqNM FLDR Flanders Corporation 113.7M -9.2% 2,090 73 NasdaqNM
CYTX Cytori Therapeutics Inc. (USA) 317.8M 13.6% 2,242 681 NGM PEIX Pacific Ethanol Inc 126.8M -9.1% 10,675 2,458 NGM
NKTR Nektar Therapeutics 1.026B 13.5% 3,869 676 NasdaqNM ONP Orient Paper Inc 197.0M -8.6% 660 92 AMEX
SMCI Super Micro Computer, Inc. 457.6M 12.4% 448 132 NasdaqNM MPEL Melco Crown Entertainment Ltd 1.871B -8.2% 16,363 8,355 NasdaqNM
EK Eastman Kodak Company 1.322B 12.3% 13,317 6,288 NYSE BTC Community Bankers Trust Corp. 64.4M -7.1% 6 25 AMEX
GKK Gramercy Capital Corp. 169.1M 10.8% 1,045 554 NYSE ALN American Lorain Corporation 106.1M -6.4% 305 147 AMEX
PZG Paramount Gold and Silver Corp 182.6M 10.4% 753 855 AMEX LFT Longtop Financial Technologies 2.111B -5.8% 1,228 429 NYSE
SMP Standard Motor Products, Inc. 176.2M 9.9% 260 295 NYSE PLG Platinum Group Metals Limited 223.8M -5.5% 784 250 AMEX

Unusual Volume for 1/13/10 Most Active Common Stock for 1/13/10
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
BIDU Baidu, Inc.(ADR) 15.244B 13.7% 12,070 1,949 NasdaqNM C Citigroup Inc. $80.024B -0.6% 410,351 499,002 NYSE
CYH Community Health Systems 3.629B 7.3% 2,468 1,115 NYSE BAC Bank of America Corporation 143.8B 1.6% 192,610 207,131 NYSE
F Ford Motor Company 38.627B -1.6% 154,527 89,806 NYSE
CAGC China Agritech Inc. 316.3M 6.4% 852 355 NGM
INTC Intel Corporation 115.7B 1.7% 71,447 60,267 NasdaqNM
NEU NewMarket Corporation 1.771B 1.3% 285 157 NYSE
GE General Electric Company 179.2B 0.4% 65,342 78,356 NYSE
WXS Wright Express Corporation 1.263B 3.8% 427 254 NYSE
PFE Pfizer Inc. 155.0B 2.3% 59,518 51,962 NYSE
MSTR MicroStrategy Incorporated 1.169B -1.5% 577 145 NasdaqNM
AA Alcoa Inc. 15.571B 3.0% 58,694 32,775 NYSE
TNDM Neutral Tandem Inc. 673.3M -4.8% 2,271 629 NasdaqNM
MSFT Microsoft Corporation 269.5B 0.9% 51,863 54,570 NasdaqNM
RMBS Rambus Inc. 2.256B -8.1% 13,202 2,834 NasdaqNM
MGM MGM MIRAGE 5.467B 3.7% 47,282 26,007 NYSE
NGLS Targa Resources Partners LP 1.424B -4.4% 4,047 334 NasdaqNM
CSCO Cisco Systems, Inc. 141.7B 1.8% 43,684 39,491 NasdaqNM
EPB El Paso Pipeline Partners, L.P 3.065B -4.1% 6,917 328 NYSE
T AT&T Inc. 157.2B -1.2% 42,598 27,298 NYSE
RF Regions Financial Corporation 7.556B 1.8% 41,057 29,295 NYSE
Market Statistics for 1/13/10 JPM JPMorgan Chase & Co. 174.4B 1.8% 39,622 35,403 NYSE
New 52- New 52- Volume DRYS DryShips Inc. 1.630B 0.9% 29,728 21,046 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) HBAN Huntington Bancshares Incorpor 3.082B 2.4% 26,872 19,970 NasdaqNM
NYSE 2,753 (70%) 1,051 (27%) 147 (4%) 3,951 284 40 4,829
Nasdaq 1,828 (65%) 873 (31%) 124 (4%) 2,825 121 15 2,358
Amex 487 (65%) 216 (29%) 43 (6%) 746 39 7 880

DAILY MARKET SHEET

© 2010 Chain Bridge Investing

MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING

JANUARY 13, 2010 PAGE 2

High Volume Options for 1/13/10 Unusual Volume Options for 1/13/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
ORCL Oracle Corporatio 10-Jan 20 Call 4.83 0.28 264,088 ORCL Oracle Corporatio 10-Jan 17.5 Call 7.35 0.25 228,000
PFE Pfizer Inc 11-Jan 15 Call 4.50 0.35 110,077 PFE Pfizer Inc 11-Jan 15 Call 4.55 0.35 110,077
QQQQ Powershares Excha 10-Feb 47 Call 0.68 0.09 91,952 LLY Lilly Eli Co 10-Apr 36 Put 1.85 (0.30) 18,451
SPY S&P Dep Receipts 10-Jan 114 Put 0.38 (0.41) 68,944 XLV Healthcare Ss Spd 10-Feb 32 Put 0.60 (0.20) 12,150
JOYG Joy Global Inc. 10-Jan 60 Call 1.45 1.20 63,178 UNP Union Pacific 10-May 75 Call 1.50 - 11,556
AAPL Apple Inc. 10-Jan 210 Call 2.24 1.05 56,009 XLI Industrial Spdr 10-Mar 28 Put 0.51 (0.05) 7,000
XLF Financial Sel Spd 10-Jan 15 Put 0.12 (0.04) 48,345 MET Metlife Inc 10-Feb 37 Put 1.30 0.25 6,326
BAC Bk Of America Cp 10-Feb 17 Call 0.60 0.07 44,895 MSFT Microsoft Corpora 10-Jul 28 Call 3.40 0.15 15,175
INTC Intel Corporation 10-Jan 21 Call 0.50 0.11 42,082 ALL Allstate Cp 10-Apr 33 Call 1.00 0.15 11,969
EEM Ishares Msci E.M. 10-Jan 42 Put 0.16 (0.14) 37,713 AXP Amer Express Inc 11-Jan 45 Call 4.30 0.05 3,765
MSFT Microsoft Corpora 10-Jan 27.5 Call 2.88 0.30 36,003 CBY Cadbury Plc 10-Feb 45 Put 0.70 (0.35) 4,920
RIMM Research In Motio 10-Jan 65 Call 0.98 0.74 26,884 VALE Vale S.A. Ads 10-Jun 29 Put 2.14 (0.14) 22,260
IWM Ishare Rus 2000 I 10-Jan 65 Call 0.15 0.03 24,012 TLT Ishares Barclays 10-Mar 91 Call 1.00 (0.45) 9,921
GLD Spdr Gold Shares 10-Jan 110 Put 0.31 (0.48) 23,751 XLF Financial Sel Spd 11-Jan 14 Put 1.33 (0.05) 10,018
LLY Lilly Eli Co 10-Jan 36 Put 0.30 (0.45) 23,225 MEE Massey Energy Co 10-Apr 65 Call 0.55 0.10 4,010

Top and Worst Industries for 1/13/10 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 % 1/4/2010 0.05 0.08 0.18 0.45 1.09 1.66 2.65 3.36 3.85 4.60 4.65
1/5/2010 0.03 0.07 0.17 0.41 1.01 1.57 2.56 3.28 3.77 4.54 4.59
Industries Change Industries Change 1/6/2010 0.03 0.06 0.15 0.40 1.01 1.60 2.60 3.33 3.85 4.63 4.70
Hospitals 4.65% Indep Oil&Gas -1.89% 1/7/2010 0.02 0.05 0.16 0.40 1.03 1.62 2.62 3.33 3.85 4.62 4.69
1/8/2010 0.02 0.05 0.15 0.37 0.96 1.56 2.57 3.31 3.83 4.61 4.70
Manuf Housing 4.55% Rubber & Plastics -1.07% 1/11/2010 0.01 0.04 0.13 0.35 0.95 1.55 2.58 3.32 3.85 4.64 4.74
REIT-Hotel/Motel 3.44% Broadcast-Radio -1.03% 1/12/2010 0.02 0.05 0.14 0.34 0.92 1.50 2.49 3.22 3.74 4.52 4.62
1/13/2010 0.02 0.06 0.15 0.37 0.97 1.54 2.55 3.28 3.80 4.60 4.71
Rec Vehicles 3.29% Oil&Gas Ref&Mkt -0.97%
Electronic Equip 3.09% Photo Equip&Supp -0.75%
Music&Video Store 3.08% Basic Mtrl Whole -0.61%
Lodging 2.78% Telecom-Domestic -0.53%
Telecom-Foreign 2.71% House&Accessories -0.49%
Long-TermCareFac 2.57% Air Delivery -0.42%
Silver 2.56% Div Comm Services -0.28%
Confectioners 2.53% Invstmt Brok-Nat' -0.27%
Major Airlines 2.49% Major Oil&Gas -0.24%
General Entertain 2.48% Sport Good Stores -0.13%
Toys & Games 2.47% Wholesale Other -0.09%
Drug Delivery 2.45% Grocery Stores -0.04%

DAILY MARKET SHEET

© 2010 Chain Bridge Investing