You are on page 1of 2

DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING


JANUARY 14, 2010

Pricing Data on the Major Indices for 1/14/10


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 10,723.77 10,666.86 56.91 10,680.16 10,710.55 10,680.80 29.75 0.28% 99.47% 10,767.20 6,440.08 4,327.12 8,200.14 30.61%
S&P500 1,150.41 1,143.80 6.61 1,145.68 1,148.46 1,145.68 2.78 0.24% 99.83% 1,150.41 666.79 483.62 842.62 36.30%
NASDAQ 2,322.56 2,303.29 19.27 2,303.31 2,316.74 2,307.90 8.84 0.38% 99.59% 2,326.28 1,265.52 1,060.76 1,489.64 55.52%
Indicators on the Major Indices 1/14/10
% 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 10,605.56 0.99% 10,520.23 1.81% 9,686.37 10.57% 67.3 62.5 8,586.11 -4.50% 8,632.75 -5.01% 10,321.02 -20.55% 36.7 43.5
S&P500 1,137.10 1.00% 1,125.58 2.03% 1,037.91 10.65% 65.8 61.6 885.11 -4.80% 888.20 -5.13% 1,106.13 -23.82% 37.9 43.7
NASDAQ 2,294.94 0.95% 2,264.11 2.32% 2,038.43 13.65% 64.2 62.3 1,560.31 -4.53% 1,559.72 -4.49% 1,965.71 -24.22% 40.5 44.3

Volume on the Major Indices 1/14/10


% 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 201,317 188,335 6.89% 185,610 8.5% 233,204 -13.7% 355,053 258,043 37.59% 257,802 37.72% 276,171 28.56%
S&P500 N/A 29,729 N/A 32,372 N/A 40,927 N/A 43,915 36,156 21.46% 36,928 18.92% 41,238 6.49%
NASDAQ N/A 478,206 N/A 510,531 N/A 647,555 N/A 740,742 670,273 10.51% 684,729 8.18% 854,796 -13.34%

Top Common Stock Gainers for 1/14/10 Top Common Stock Losers for 1/14/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
LAB LaBranche & Co., Inc. $208.8M 42.1% 5,344 492 NYSE PEIX Pacific Ethanol Inc $101.4M -20.0% 11,536 2,633 NGM
GKK Gramercy Capital Corp. 199.5M 18.0% 1,240 564 NYSE MED Medifast, Inc. 345.2M -14.9% 8,287 887 NYSE
WNC Wabash National Corporation 110.2M 10.3% 1,092 377 NYSE FLDR Flanders Corporation 99.3M -12.6% 285 73 NasdaqNM
SEH Spartech Corporation 367.7M 13.5% 282 174 NYSE TSL Trina Solar Limited (ADR) 1.480B -11.8% 8,482 1,421 NYSE
N NetSuite Inc. 1.111B 12.5% 599 158 NYSE CTIC Cell Therapeutics, Inc. 683.6M -11.2% 56,091 11,265 NCM
NRF Northstar Realty Finance Corp. 364.6M 12.4% 1,538 688 NYSE NMRX Numerex Corp. 62.4M -9.9% 8 11 NGM
MEG Media General, Inc. 207.4M 12.4% 121 149 NYSE ZZ Sealy Corporation 319.4M -9.7% 3,405 709 NYSE
SMI Semiconductor Manufacturing In 1.982B 10.8% 465 332 NYSE WWON Westwood One, Inc. 86.3M -9.6% 5 2 NGM
ZNH China Southern Airlines Limite 2.539B 10.4% 185 43 NYSE BWEN Broadwind Energy Inc. 616.0M -9.1% 1,077 217 NasdaqNM
STV China Digital TV Holding Co., 418.3M 10.4% 595 205 NYSE CSIQ Canadian Solar Inc. 1.002B -8.9% 5,305 1,690 NGM
CALP Caliper Life Sciences Inc. 165.2M 23.9% 595 65 NGM JASO JA Solar Holdings Co., Ltd. (A 955.7M -8.5% 21,187 6,953 NasdaqNM
RNWK RealNetworks, Inc. 622.9M 19.7% 6,509 667 NasdaqNM STP Suntech Power Holdings Co., Lt 2.879B -8.3% 9,194 4,599 NYSE
PRKR ParkerVision, Inc. 66.3M 22.0% 539 319 NGM S Sprint Nextel Corporation 10.616B -7.8% 149,246 56,811 NYSE
TSTR TerreStar Corporation 176.0M 20.0% 10,127 1,142 NGM ZLC Zale Corporation 95.8M -7.4% 2,684 1,205 NYSE
MNKD MannKind Corporation 1.170B 16.5% 6,940 2,151 NGM MGS MetroGAS S.A. (ADR) 124.1M -7.3% 8 13 NYSE

Unusual Volume for 1/14/10 Most Active Common Stock for 1/14/10
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) 16.103B 5.6% 6,029 1,949 NasdaqNM C Citigroup Inc. $80.252B 0.3% 274,847 499,002 NYSE
CHSI Catalyst Health Solutions, Inc 1.756B 2.8% 645 244 NasdaqNM S Sprint Nextel Corporation 10.616B -7.8% 149,246 56,811 NYSE
BAC Bank of America Corporation 145.5B 1.2% 142,936 207,131 NYSE
TLEO Taleo Corporation 786.7M 4.9% 1,048 431 NGM
F Ford Motor Company 38.891B 0.7% 116,573 89,806 NYSE
MEND Micrus Endovascular Corporatio 268.4M 5.2% 142 72 NGM
GE General Electric Company 177.8B -0.8% 57,381 78,356 NYSE
SWM Schweitzer-Mauduit Internation 1.285B 2.7% 569 293 NYSE
PFE Pfizer Inc. 156.4B 0.9% 47,269 51,962 NYSE
WIT Wipro Limited (ADR) 32.168B -6.8% 3,452 607 NYSE
MOT Motorola, Inc. 17.817B 1.5% 45,867 38,092 NYSE
TSL Trina Solar Limited (ADR) 1.480B -11.8% 8,482 1,421 NYSE
T AT&T Inc. 154.5B -1.7% 42,252 27,298 NYSE
AMX America Movil S.A.B de C.V. (A 1.547T -4.8% 22,271 3,849 NYSE
EMC EMC Corporation 37.064B 3.2% 43,084 21,047 NYSE
GOV Government Properties Income T 0 -3.9% 1,093 146 NYSE
JPM JPMorgan Chase & Co. 176.1B 1.0% 38,002 35,403 NYSE
MED Medifast, Inc. 345.2M -14.9% 8,287 887 NYSE
INTC Intel Corporation 118.6B 2.5% 151,893 60,267 NasdaqNM
MSFT Microsoft Corporation 274.9B 2.0% 63,245 54,570 NasdaqNM
Market Statistics for 1/14/10 CSCO Cisco Systems, Inc. 143.5B 1.3% 52,308 39,491 NasdaqNM
New 52- New 52- Volume ORCL Oracle Corporation 127.0B 2.4% 44,685 27,898 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) DELL Dell Inc. 28.763B -2.5% 37,817 24,359 NasdaqNM
NYSE 2,219 (56%) 1,552 (39%) 165 (4%) 3,936 403 46 4,475
Nasdaq 1,573 (56%) 1,110 (40%) 123 (4%) 2,806 151 7 2,310
Amex 424 (56%) 269 (36%) 59 (8%) 752 56 7 728

DAILY MARKET SHEET

© 2010 Chain Bridge Investing


MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING


JANUARY 14, 2010 PAGE 2

High Volume Options for 1/14/10 Unusual Volume Options for 1/14/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
CAT Caterpillar Inc 10-Jan 60 Call 1.95 (0.38) 856,780 LOW Lowes Companies 10-Jan 17.5 Call 5.80 (0.10) 300,007
LOW Lowes Companies 10-Jan 17.5 Call 5.70 (0.05) 300,007 CAT Caterpillar Inc 10-Jan 55 Call 7.00 (0.35) 672,183
SPY S&P Dep Receipts 10-Jan 115 Call 0.46 0.06 114,901 AET Aetna Inc. New 10-Feb 36 Call 0.30 0.05 31,446
INTC Intel Corporation 10-Jan 21 Call 0.79 0.30 93,373 EWZ Ishare Msci Brazi 10-Mar 65 Put 1.24 0.16 6,684
CSCO Cisco Systems In 10-Jan 25 Call 0.16 0.07 72,835 DELL Dell Inc. 11-Jan 15 Call 1.99 (0.25) 15,119
QQQQ Powershares Excha 10-Jan 46 Put 0.10 (0.06) 70,749 SVU Supervalu Inc 12-Jan 10 Put 1.60 - 5,500
JPM Jp Morgan Chase C 10-Jan 45 Call 0.56 0.02 69,763 FST Forest Oil Cp (Ne 10-Feb 30 Call 0.95 0.70 5,416
AAPL Apple Inc. 10-Jan 210 Call 0.87 (1.38) 59,982 WFT Weatherford Intl 10-Aug 21 Call 1.65 - 4,006
XLF Financial Sel Spd 10-Jan 15 Put 0.07 (0.06) 56,424 HPQ Hewlett Packard C 11-Jan 55 Put 6.75 (0.25) 10,050
EWZ Ishare Msci Brazi 10-Feb 67 Put 0.81 0.12 40,571 MET Metlife Inc 10-Jan 39 Put 0.85 (0.40) 6,035
BAC Bk Of America Cp 10-Jan 15 Call 1.79 0.16 40,241 ANR Alpha Natural Res 10-Mar 60 Call 0.90 (0.20) 5,019
WFC Wells Fargo & Co 10-Feb 23 Put 0.12 (0.01) 34,225 SPY S&P Dep Receipts 10-Sep 115 Put 8.15 (0.20) 3,010
AET Aetna Inc. New 10-Feb 36 Call 0.25 0.05 31,446 STI Suntrust Banks 10-Apr 15 Put 0.15 (0.05) 6,050
GLD Spdr Gold Shares 10-Jan 112 Call 0.51 (0.18) 29,166 BX Blackstone Grp Lp 10-Mar 15 Put 1.85 - 7,813
MSFT Microsoft Corpora 10-Jan 30 Call 1.00 0.56 28,568 XLY Consumer Dis Ss S 10-Mar 30 Call 1.15 (0.05) 7,638

Top and Worst Industries for 1/14/10 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
Lodging 3.36% Music&Video Store -4.80% 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
LongDistCarriers 2.87% Wireless Comm -3.62% 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
Electronic Equip 2.84% Jewelry Stores -3.26% 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
Major Airlines 2.60% Semicndtr-Special -2.23% 1/14/2010 0.02 0.05 0.14 0.34 0.94 1.49 2.51 3.23 3.76 4.52 4.63
Southwest Banks 2.29% Catalog&Mail Ordr -1.81%
Tech&Sys Soft 2.26% Home Furn Stores -1.79%
Midwest Banks 2.09% Oil&Gas Ref&Mkt -1.78%
Consumer Services 2.07% GeneralContractrs -1.77%
Home Health Care 2.07% Foreign Reg'l Bks -1.72%
Air Services 2.05% Agricultural Chem -1.64%
Southeast Banks 2.02% BusinessSoft&Serv -1.61%
MidAtlantic Banks 1.95% AdvertisingAgency -1.61%
Health Care Plans 1.89% Pollution&Treatmt -1.48%
Pacific Banks 1.80% Farm Products -1.46%
Toys & Games 1.80% Indep Oil&Gas -1.46%

DAILY MARKET SHEET

© 2010 Chain Bridge Investing