DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING

DECEMBER 9, 2009

Pricing Data on the Major Indices for 12/9/09

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 10,342.27 10,235.63 106.64 10,282.85 10,337.05 10,286.00 51.05 0.50% 98.29% 10,516.70 6,469.95 4,046.75 8,691.33 18.94%
S&P500 1,097.04 1,085.89 11.15 1,091.06 1,095.95 1,091.94 4.01 0.37% 97.93% 1,119.13 666.79 452.34 888.67 23.32%
NASDAQ 2,185.70 2,155.96 29.74 2,170.02 2,183.73 2,172.99 10.74 0.49% 98.62% 2,214.39 1,265.52 948.87 1,547.34 41.13%
Indicators on the Major Indices 12/9/09
% 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 10,356.59 -0.19% 10,273.20 0.62% 9,458.60 9.29% 52.9 56.9 8,571.51 1.40% 8,656.81 0.40% 10,775.39 -19.34% 51.1 47.4
S&P500 1,099.35 -0.31% 1,093.34 0.24% 1,014.20 8.06% 50.6 54.1 870.31 2.11% 885.72 0.33% 1,165.00 -23.72% 51.2 46.6
NASDAQ 2,174.42 0.43% 2,160.64 1.07% 1,976.50 10.48% 55.5 55.7 1,502.28 3.00% 1,540.69 0.43% 2,075.68 -25.45% 51.6 45.8

Volume on the Major Indices 12/9/09

% 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 188,606 219,511 -14.08% 213,273 -11.6% 248,733 -24.2% 284,952 324,180 -12.10% 330,064 -13.67% 285,583 -0.22%
S&P500 N/A 30,863 N/A 33,813 N/A 42,684 N/A 45,260 48,768 -7.19% 49,722 -8.97% 43,105 5.00%
NASDAQ 1,835,333 777,872 135.94% 695,015 164.1% 700,093 162.2% 875,958 853,968 2.58% 877,138 -0.13% 910,874 -3.83%

Top Common Stock Gainers for 12/9/09 Top Common Stock Losers for 12/9/09
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
DVAX Dynavax Technologies Corporati $71.0M 34.4% 7,625 1,305 NCM RGEN Repligen Corporation $120.3M -16.3% 187 81 NGM
SPCHB Sport Chalet, Inc. 65.1M 24.6% 148 13 NGM NCS NCI Building Systems, Inc. 157.8M -13.4% 4,285 3,354 NYSE
BGP Borders Group, Inc. 76.9M 21.9% 3,972 731 NYSE MOV Movado Group, Inc 231.2M -12.9% 2,127 162 NYSE
VCI Valassis Communications, Inc. 938.1M 19.4% 2,395 716 NYSE SKBID Skystar Bio-Pharmaceutical Com 71.0M -10.8% 318 91 NCM
JTX Jackson Hewitt Tax Service Inc 140.5M 18.2% 3,258 515 NYSE WPRT Westport Innovations Inc. 345.1M -10.2% 2,740 295 NGM
FBP First BanCorp. 225.8M 17.3% 5,051 1,099 NYSE INTX Intersections Inc. 72.7M -10.2% 23 21 NGM
RNWK RealNetworks, Inc. 538.0M 15.7% 4,007 809 NasdaqNM GNVC GenVec, Inc. 101.0M -8.6% 2,772 2,090 NGM
NLST Netlist, Inc. 121.3M 15.5% 11,029 2,772 NGM CADC China Advanced Const. Mat. Grp 63.1M -8.2% 16 26 NGM
JAZZ Jazz Pharmaceuticals, Inc. 256.0M 14.9% 1,840 908 NGM CFX Colfax Corporation 532.1M -8.1% 218 155 NYSE
YAVY Yadkin Valley Financial Corp. 70.8M 14.3% 66 40 NasdaqNM JADE LJ International, Inc. 65.6M -8.0% 597 397 NGM
OPK Opko Health Inc. 449.1M 14.2% 597 323 AMEX PMI PMI Group, Inc., The 178.4M -7.7% 2,846 3,833 NYSE
NYM NYMAGIC, INC. 158.1M 13.9% 51 21 NYSE NBG National Bank of Greece (ADR) 15.327B -7.3% 2,334 678 NYSE
CMTL Comtech Telecomm. Corp. 976.6M 13.6% 1,385 326 NasdaqNM MW Men's Wearhouse, Inc., The 1.057B -7.2% 4,916 882 NYSE
AFFX Affymetrix, Inc. 382.3M 13.5% 2,807 1,113 NasdaqNM IDT IDT Corporation 94.4M -6.1% 91 55 NYSE
LIWA Lihua International, Inc. 294.2M 12.8% 1,399 374 NCM ADGE American DG Energy Inc 96.1M -5.9% 12 15 AMEX

Unusual Volume for 12/9/09 Most Active Common Stock for 12/9/09
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
HITK Hi-Tech Pharmacal Co. 280.2M 12.1% 1,630 473 NasdaqNM C Citigroup Inc. $88.255B -1.3% 399,892 473,148 NYSE
SHOO Steven Madden, Ltd. 720.9M 5.3% 511 205 NasdaqNM BAC Bank of America Corporation 133.1B -0.1% 199,468 205,767 NYSE
AMSC American Superconductor Corpor 1.689B 7.5% 2,368 1,118 NasdaqNM S Sprint Nextel Corporation 11.882B 5.6% 145,576 64,683 NYSE
WCRX Warner Chilcott Plc 6.588B 2.8% 3,387 1,695 NasdaqNM PFE Pfizer Inc. 147.2B 2.7% 73,232 55,687 NYSE
SWM Schweitzer-Mauduit Internation 1.049B 7.8% 553 307 NYSE GE General Electric Company 166.7B -0.4% 58,697 98,700 NYSE
TEF Telefonica S.A. (ADR) 127.9B -0.6% 1,187 292 NYSE INTC Intel Corporation 110.5B 0.1% 53,660 62,787 NasdaqNM
POWL Powell Industries, Inc. 387.4M -4.8% 319 68 NasdaqNM F Ford Motor Company 29.301B 0.5% 52,862 81,200 NYSE
MW Men's Wearhouse, Inc., The 1.057B -7.2% 4,916 882 NYSE BRCD Brocade Communications Systems 3.264B 4.1% 51,969 25,967 NasdaqNM
MDAS MedAssets, Inc. 1.076B -4.6% 3,883 467 NasdaqNM MSFT Microsoft Corporation 263.8B 0.5% 44,719 56,196 NasdaqNM
CLMT Calumet Specialty Products Par 548.6M -5.4% 3,683 168 NasdaqNM JPM JPMorgan Chase & Co. 162.3B -0.1% 42,500 36,053 NYSE
DELL Dell Inc. 25.652B 2.3% 41,601 25,062 NasdaqNM
CSCO Cisco Systems, Inc. 137.3B 0.2% 38,453 44,936 NasdaqNM
Market Statistics for 12/9/09
New 52- New 52- Volume
CMCSA Comcast Corporation 50.071B 1.0% 35,883 28,199 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) WFC Wells Fargo & Company 121.6B -0.3% 35,697 44,102 NYSE
Q Qwest Communications Internati 7.235B 2.2% 33,875 26,658 NYSE
NYSE 2,031 (52%) 1,708 (44%) 139 (4%) 3,878 132 34 4,849
Nasdaq 1,343 (47%) 1,337 (47%) 150 (5%) 2,830 53 24 1,927
Amex 418 (56%) 282 (37%) 53 (7%) 753 9 8 830

DAILY MARKET SHEET

© 2009 Chain Bridge Investing

MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING

DECEMBER 9, 2009 PAGE 2

High Volume Options for 12/9/09 Unusally High Volume Options for 12/9/09
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
DIS Walt Disney-Disne 10-Jan 25 Call 5.70 - 571,396 DIS Walt Disney-Disne 9-Dec 29 Call 1.75 - 55,963
QQQQ Powershares Excha 9-Dec 43 Put 0.22 (0.24) 101,397 QQQQ Powershares Excha 10-Jun 49 Call 1.04 0.10 20,000
SPY S&P Dep Receipts 9-Dec 110 Call 1.27 0.11 94,785 JPM Jp Morgan Chase C 12-Jan 50 Call 4.35 (0.15) 20,056
XLF Financial Sel Spd 9-Dec 14 Put 0.18 (0.03) 49,830 UUP Ps Db Usd Idx Bl 10-Jan 23 Put 0.75 0.05 12,517
AAPL Apple Inc. 9-Dec 200 Call 2.91 2.01 47,641 EEM Ishares Msci E.M. 9-Dec 38 Call 3.15 0.16 10,067
EEM Ishares Msci E.M. 10-Jan 38 Put 0.86 (0.11) 47,048 STLD Steel Dynamics I 10-May 20 Call 1.65 0.35 4,417
BMY Bristol-Myers Squ 9-Dec 30 Call 0.02 - 46,136 SPY S&P Dep Receipts 10-Mar 94 Put 1.49 (0.11) 20,004
JPM Jp Morgan Chase C 10-Jun 44 Call 3.01 (0.07) 44,620 CAL Contl Airlines Cl 10-Jan 15 Call 1.85 0.05 3,779
BAC Bk Of America Cp 9-Dec 16 Call 0.15 (0.05) 42,433 SCHW The Charles Schwa 10-Jan 20 Call 0.25 0.05 2,881
XLU Utilities Sel Spd 10-Jan 30 Call 1.10 0.03 32,970 BTU Peabody Energy Co 10-Mar 40 Put 3.30 (0.30) 4,516
DELL Dell Inc. 10-Jan 14 Call 0.25 0.02 27,128 CIEN Ciena Corporation 10-Apr 14 Call 1.70 0.20 3,278
RIMM Research In Motio 9-Dec 65 Call 2.68 1.14 25,827 IOC Interoil Corp 10-Mar 75 Call 8.40 0.70 9,208
IWM Ishare Rus 2000 I 9-Dec 59 Call 1.50 (0.11) 22,138 GLD Spdr Gold Shares 10-Jun 100 Call 15.10 (0.05) 1,691
AMZN Amazon.Com Inc. 9-Dec 135 Call 1.82 (1.15) 19,190 GDX Mkt Vect Gold Mnr 12-Jan 60 Call 9.70 0.35 2,000
EMN Eastman Chem Co 9-Dec 50 Call 9.20 0.45 17,177 HON Honeywell Intl In 10-Mar 43 Call 1.25 - 1,411

Top and Worst Industries for 12/9/09

Top Yahoo % Worst Yahoo %
Industries Change Industries Change
PersonalComputers 3.94% Tobacco Products -1.98%
Silver 3.65% Recreational Gds -1.93%
Gold 2.65% Air Services -1.84%
Foreign Reg'l Bks 2.63% Hospitals -1.78%
Steel & Iron 2.31% Apparel Foot&Acc -1.58%
Drug Stores 2.16% Build Mtrl Whole -1.56%
Specialty Chem 1.96% Tech&Sys Soft -1.47%
GeneralContractrs 1.91% Consumer Services -1.42%
Education&Train 1.87% Property Mgmt -1.42%
Aluminum 1.79% Toy&Hobby Stores -1.28%
Copper 1.74% Resorts&Casinos -1.24%
Div Investments 1.68% LongDistCarriers -1.22%
Agricultural Chem 1.57% ElectronicsStores -1.16%
Data Storage Dev 1.55% Catalog&Mail Ordr -1.15%
PrintedCircuitBds 1.53% Bev-Wineries&Dist -1.06%

DAILY MARKET SHEET

© 2009 Chain Bridge Investing