NYSE
New Highs 59 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Alaska Air Grp ALK 76.27 381,837 Altria Group Inc MO 29.47 7,773,353 Bebidas de Americas ADS ABV 36.36 1,509,567 BlackRock Build Am Bd Tr BBN 21.01 166,680 BlkRk MuniYld CA Fd MYC 15.02 16,149 BlkRk MuniYld NJ Fd MYJ 15.02 14,143 BlRk Muyld NJ Qlty MJI 15.15 16,269 BlkRk NY Muni BQH 15.95 7,833 BlkrckNYMuni Qlty BSE 15.08 14,188 Blackrock Strategic Muni BSD 13.81 10,259 Bristol-Myers BMY 34.50 8,273,280 CH Energy Group CHG 57.21 42,530 Consolidated Edison ED 60.15 1,167,843 Con Ed $5.00 Cum. pfd. EDpA 105.00 2,114 CoreSite Realty COR 18.10 101,443 Cross Timbers Royalty Tr CRT 48.99 1,902 Duff & Phelps DNP 11.09 229,956 Duff & Phelps Utl & Cp Bd DUC 11.93 47,427 Duke Energy DUK 21.22 6,690,082 EV National Municipal Opp EOT 21.31 31,160 Fed Premier Intemediate FPT 14.11 15,494 Gazit-Globe GZT 9.24 182,339 Guggenh Bond Mneg Dur Tr GBAB 21.30 39,468 Heartland Payment HPY 23.77 175,002 Heico Corp HEI 61.97 237,432 Invesco CA Qty Tr IQC 13.60 10,905 Invesco Mun Prem Inc PIA 8.80 53,682 Invesco NY Qty IQN 15.17 11,052 Invesco VnKmNY VTN 15.27 8,347 Kinder Morgan Energy KMP 80.10 355,894 Laredo Petroleum Hldgs LPI 19.26 361,348 Eli Lilly LLY 41.43 6,479,217 MFS Govt Mkts Income Tr MGF 7.01 38,212 Metro Health Ntwks MDF 8.00 201,231 Monmouth Real Es Inv Cl A MNR 9.05 191,239 Morton's Rest Grp PfA MRTpA 6.10 40,531 Nuveen CA Muni Value NCA 9.35 28,964 Nuveen Ins Cal NPC 15.52 16,458 Nuveen NY Performnce Plus NNP 15.25 20,063 Nuveen Performance Plus NPP 15.18 57,073 OGE Energy OGE 54.16 451,328 Piedmont Natural Gas PNY 33.92 233,271 Pimco Calif Fund PCQ 13.32 14,480 PIMCO Muni Inc III PMX 11.26 73,745 PIMCO NY Fd PNF 10.90 16,343 Plains All Amer Pipeline PAA 69.71 248,752 Public Storage Ser O PSApO 28.32 2,506 Public Storage Dep. PfdR PSApR 27.20 39,936 RSC Hldgs RRR 17.80 47,619,292 RenaissanceRe Hldgs 6.08% RNRpC 24.92 10,107 Royce Focus Tr 6% Cum pfd RFOpA 26.49 500 Scana 7.70%Sers A SCU 28.97 6,876 SWS Group SWS 7.55 290,646 Tesoro Logistics LP TLLP 34.40 101,522 Thermon Group Holdings THR 17.38 149,084 Unitil Corp UTL 28.19 22,776 Wells Fargo Cap VII 5.85% WPK 25.49 8,831 Western Asset Income Fd PAI 13.93 34,472 Xcel Energy XEL 26.67 1,900,405 New Lows 50 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Advantest Corp ADS ATE 9.71 1,800 Agnico-Eagle AEM 36.50 1,619,801 Bank of America Wt A BAC/WS/A 2.16 703,354 Bonanza Creek Energy BCEI 12.78 717,422 Cablevision Sys CVC 11.57 18,292,215 Calix CALX 6.23 175,604 China Digital TV Hldg ADS STV 3.41 54,480 China Mng Yng Wnd Pwr ADS MY 1.61 157,228 China Nepstar ADS NPD 1.53 163,414 Citigroup Dep Shs T CpI 41.35 800 Citigroup Inc. Wt 2018 C/WS/B 0.05 619,759 Cntry Style Cooking ADS CCSC 7.15 105,068 Daqo New Energy ADS DQ 1.60 40,708 DelhaizeGrp DEG 54.86 20,310 E-Commerce China Dangdang DANG 4.19 1,073,816 Exelis Inc. XLS 8.25 1,631,380 Federated Investors FII 14.45 1,327,065 Ferro Corp FOE 4.32 671,031 GS Grp Dep. pfd. A GSpA 16.88 61,262 Harvest Ntrl Res HNR 6.72 480,958 ICICI Bank IBN 25.20 1,194,409 ITT Educational Svcs ESI 50.75 155,553 iStar Finl Ser D SFIpD 14.45 26,367 iStar Finl 7.65% Ser G SFIpG 13.34 11,706 iStar Finl 7.50% Ser I SFIpI 13.01 26,290 K12 Inc LRN 18.72 722,226 Kingsway Fincl Svcs KFS 0.50 67,100 Kyocera Corp KYO 80.28 6,201 LEH 7% Sprint Cap JZK 16.75 1,820 MFC Industrial MIL 6.42 198,879 M/I Homes Dep. Ser A MHOpA 10.46 5,900 Molycorp Mand Conv Pfd A MCPpA 57.37 18,445 Molycorp MCP 25.72 1,826,223 MS Front Em FFD 9.74 10,119 Nokia NOK 4.65 15,604,507 Penn Virginia PVA 4.32 1,178,927 PPLUS 7.00% TRUCss SPR-1 PYG 16.98 2,610 RadioShack RSH 9.74 2,061,814 Reddy Ice Holdings FRZ 0.36 100,887 St Jude Medical STJ 32.77 3,491,485 7 Days Group Hldgs SVN 11.00 198,869 Skyline Corp SKY 4.89 77,039 StarTek SRT 1.70 20,549 Sterlite Ind India SLT 6.77 825,484 STMicroelec STM 5.45 618,849 6.5% STRATS 2004-2 -1 GJD 14.60 18,226 Telefonica TEF 16.60 3,207,097 USEC Inc USU 1.12 1,669,600 Vale S.A. VALE 20.89 7,720,691 Waters Corp WAT 70.88 513,202 NASDAQ
New Highs 32 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ America's Car-Mart CRMT 40.73 40,576 Bank of The Ozarks OZRK 28.87 171,058 bebe stores BEBE 8.33 384,497 CalAmp CAMP 4.80 69,883 Charming Shoppes CHRS 5.00 2,640,986 Citizens & Northern CZNC 18.11 32,102 CryptoLogic CRYP 2.29 818,777 DXP Enterprises DXPE 31.81 49,190 ESB Fincl ESBF 14.48 32,645 Eastern Co EML 21.11 1,318 First Connecticut Bncp FBNK 13.16 55,241 Helios&Matheson Info Tech HMNY 3.90 60,368 InfoSpace INSP 10.33 188,926 InnerWorkings INWK 10.06 130,167 Lakeland Fincl LKFN 25.82 57,050 Lancaster Colony LANC 71.49 81,905 Medicines Co MDCO 19.87 452,488 Monotype Imaging Hldgs TYPE 16.39 333,037 Parkvale Fincl PVSA 24.29 7,084 SLM 6.00% Sr. Nts 2043 JSM 19.56 10,658 SLM 6.398% CPI-Lnkd 2018 ISM 20.99 4,000 Sanderson Farms SAFM 53.22 140,696 Smith & Wesson Hldg SWHC 4.08 910,723 Sourcefire FIRE 35.90 598,728 Staar Surgical Co STAA 11.79 231,619 Synageva BioPharma GEVA 22.69 9,021 Synergy Pharm Unit SGYPU 8.48 11,100 Team TISI 29.30 121,633 TripAdvisor TRIPV 29.92 665,885 Video Display VIDE 5.50 2,601 Virginia Commerce Bancorp VCBI 7.21 142,985 Winmark WINA 56.27 8,354 New Lows 83 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ A123 Sys Inc AONE 1.66 1,430,425 Aastrom Biosciences ASTM 1.78 223,409 Alaska Comm Sys Grp ALSK 4.13 912,027 American Independence AMIC 3.40 2,527 Apollo Investment AINV 6.21 1,913,361 Ascent Solar Tech ASTI 0.51 81,365 Bank of the Carolinas NC BCAR 0.20 14,198 Biosante Pharmaceuticals BPAX 0.43 7,994,629 Biostar Pharmaceuticals BSPM 0.51 25,130 BSQUARE BSQR 3.29 8,142 China Sunergy Co CSUN 0.51 54,813 Citi Trends CTRN 8.00 80,294 Complete Genomics GNOM 2.57 176,217 Comverge COMV 1.03 98,210 CytRx Corp CYTR 0.25 530,580 Dataram DRAM 0.91 1,901 Delcath Systems Inc DCTH 1.86 396,435 Delta Petroleum DPTR 0.18 1,246,882 Digital Ally DGLY 0.65 1,960 Discovery Laboratories DSCO 1.53 130,679 Dixie Group DXYN 2.77 2,636 Dynasil of America DYSL 1.47 37,351 EOS Preferred pfD EOSPN 16.02 1,150 E*TRADE Fincl ETFC 7.63 5,051,023 Empire Resorts NYNYD 1.29 72,147 Energy Conversion Devices ENER 0.24 860,641 Expedia EXPEV 26.16 482,279 First Solar FSLR 29.90 3,840,797 FormFactor FORM 4.80 425,759 Friendfinder Networks FFN 0.55 92,134 GLG Life Tech GLGL 0.67 45,355 Galena Biopharma GALE 0.38 323,440 Globus Maritime GLBS 3.05 21,940 Hanwha SolarOne Co Ltd HSOL 1.01 366,520 Human Genome Sciences HGSI 6.90 1,727,919 InterMune ITMN 10.67 5,421,457 iShs S&P Glbl Cln Enrgy ICLN 8.44 16,629 Jiayuan.com Intl ADS DATE 6.14 73,031 K-Swiss (Cl A) KSWS 2.54 241,416 Kensey Nash KNSY 20.64 114,565 Kingtone Wrlssnf Sol Hldg KONE 0.58 7,600 Knightsbridge Tankers VLCCF 14.35 139,540 Ku6 Media ADS KUTV 0.97 18,100 Learning Tree Intl LTRE 5.80 5,903 Nautilus Marine Acqn Wt NMARW 0.28 5,000 Network Equip Tech NWK 1.20 84,253 Northrim Bancorp NRIM 17.01 2,434 NuPathe PATH 1.82 26,750 NuVasive NUVA 11.27 439,831 PDI PDII 5.90 7,068 PMC-Sierra PMCS 4.91 1,509,532 Palmetto Bancshares PLMT 4.60 3,188 Parke Bancorp PKBK 5.52 1,168 PwrShrs MENA Frnt Cntries PMNA 10.35 7,321 Quantum Fuel Sys Techs QTWW 0.75 2,643,454 ReachLocal RLOC 7.00 97,701 Research in Motion RIMM 13.12 47,975,573 Rovi Cp ROVI 23.69 1,696,851 Rue21 Inc RUE 21.05 119,488 SGOCO Group SGOC 1.50 3,100 Sina SINA 46.86 10,269,467 School Specialty SCHS 3.10 156,906 Seanergy Maritime SHIP 2.22 16,553 Sears Hldgs SHLD 49.10 642,441 Shiner Intl Inc BEST 0.40 3,300 Shutterfly SFLY 23.04 551,372 Spire SPIR 0.65 20,129 Star Bulk Carriers Cp SBLK 0.98 183,352 StemCells STEM 0.84 1,812,751 SunPower SPWR 4.94 688,416 Superconductor Tech SCON 1.09 140,192 Swisher Hygiene SWSH 3.13 1,510,884 Theratechnologies THER 1.96 9,286 3SBio ADS SSRX 9.80 37,980 Tufco Techs TFCO 2.59 1,324 U S Concrete USCR 2.40 11,900 Unilife UNIS 2.92 388,619 Valence Tech VLNC 0.76 273,156 Versant Corp VSNT 9.01 1,240 Virco Manufacturing VIRC 1.31 3,300 Wowjoint Holdings BWOW 0.32 28,270 Yandex YNDX 17.01 1,007,165 ZipRealty ZIPR 1.01 16,354
If you enjoy the content at iBankCoin, please follow us on Twitter