NYSE
New Highs 109 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Abbott Labs ABT 56.25 411,373 Alaska Air Grp ALK 77.14 33,869 Amer Campus Communities ACC 41.99 39,417 Amer Fincl Grp AFG 37.48 17,980 Amer Tower AMT 60.47 96,497 American Water Works Co AWK 32.34 58,152 Assd Banc-Corp.8.00%Pfd ABWpB 25.15 858 BlackRockMuni 2020 BKK 15.77 404 BlkRk Munienhanced MEN 11.68 10,602 BlkRk MuniHldgs II MUH 15.56 4,253 Blkrck MunHl NJ Qlty MUJ 15.71 9,472 BlkRk MuniVest II MVT 15.64 1,875 BlkRd MuniYld Michigan II MYM 14.42 8,003 BlkRk MuniYld MI Qlty MIY 15.40 8,239 BlkRk MuniYld NJ Fd MYJ 15.47 1,297 BlRk Muyld NJ Qlty MJI 15.83 5,627 BlkRk MuniYld Qlty II MQT 13.68 11,707 BlRkMunyldQltyIII MYI 13.97 23,095 BlackRock NJ Municipal Tr BNJ 15.55 2,626 Brown Forman A BF/A 80.50 5,286 Brown Forman B BF/B 81.58 17,909 CMS Energy Corp CMS 22.12 130,284 Cervecerias Compania CCU 62.63 4,818 China Mass Media ads CMM 4.50 100,462 Chubb Corp CB 70.22 64,341 Cleco Corp CNL 38.01 22,970 ConAgra Foods CAG 26.68 213,464 Consolidated Edison ED 62.29 138,922 Consumers Engy $4.50 pfd. CMSpB 92.99 210 Cross Timbers Royalty Tr CRT 51.00 4,554 DCP Midstream Ptnrs DPM 45.92 1,959 DWS Muni Inco KTF 13.70 13,611 Delphi Automotive DLPH 22.89 126,333 Dominion Resources D 53.28 116,821 Dreyfus Strategic Munis LEO 8.89 13,533 Duff & Phelps Utl & Cp Bd DUC 12.20 5,565 Duke Energy DUK 21.94 568,793 Education Realty Trust EDR 10.11 52,616 El Paso Corp EP 26.32 306,818 EnbridgeEnergy EEQ 34.24 4,407 Enbridge Inc ENB 37.31 33,175 Gallagher AJG 33.88 22,224 Gazit-Globe GZT 9.77 54,669 General Mills GIS 40.80 443,955 Great Plains Energy Inc GXP 21.91 33,105 HCP HCP 41.44 125,504 HnckJohn TxAdv HTD 17.38 16,514 Hershey HSY 61.41 77,948 Home Depot HD 42.29 555,232 Idacorp IDA 42.40 25,834 Inergy Midstream LP NRGM 18.87 40,680 Integrys Engy Gp TEG 54.05 31,376 Invesco CA Qty Tr IQC 13.93 4,384 Invesco Quality Mun Secs IQM 14.64 5,433 Invesco Van Kampen Bd Fd VBF 21.85 2,780 Invesco VK PAValMun VPV 14.38 10,096 Inv Vn Km NJ VTJ 17.34 2,190 Kayne Anderson Engy Dev KED 21.46 3,771 Kimberly-Clark KMB 73.92 144,989 Kinder Morgan Mgmt KMR 77.40 17,187 Kodiak Oil & Gas KOG 9.67 692,050 Kraft Foods KFT 37.93 442,708 McDonald's MCD 100.66 343,222 NV Engy NVE 16.30 69,053 NJ Resources NJR 49.34 6,568 NextEra Energy NEE 60.66 124,547 Nuveen Build Am Bd Opp Fd NBD 21.86 637 Nuveen CA Investment NQC 14.67 7,442 Nuveen CA Muni Value NCA 9.49 2,852 Nuveen CA Performance NCP 14.88 5,981 Nuveen CA Quality Income NUC 15.94 6,025 Nuveen Insured CA Muni 2 NCL 15.48 7,295 Nuveen Invest Qual Muni NQM 15.55 14,988 Nuveen NJ Premium Income NNJ 15.39 7,155 Nuveen NY Quality Income NUN 15.41 10,716 Nuveen Premier Insd Muni NIF 15.72 6,278 OGE Energy OGE 56.39 16,542 Oneok Inc OKE 87.18 21,771 Omnicare Inc OCR 35.24 60,504 Oxford Indus OXM 44.90 2,176 Pfizer PFE 21.90 1,902,639 Philip Morris Intl PM 79.42 383,589 Pimco Calif Fund PCQ 13.45 4,277 Pionr Muni HI Tr MHI 14.95 2,769 Progress Energy PGN 55.73 74,998 Public Storage PSA 135.41 41,000 Putnam Muni Opportunities PMO 12.11 13,910 Questar Corp STR 19.95 44,708 SandRidge Permian Trust PER 21.94 25,489 Scana 7.70%Sers A SCU 29.40 1,086 Southern SO 46.17 307,636 Southwest Gas SWX 42.89 19,156 Standard Motor SMP 20.76 14,297 TJX Cos TJX 65.50 157,460 Triumph Group TGI 60.90 18,534 Tyson Foods TSN 21.00 142,996 UIL Hldgs UIL 35.41 17,094 Vectren Corp VVC 30.24 25,172 Verizon Communications VZ 39.99 711,430 VISA (Cl A) V 103.10 392,644 WGL Holdings WGL 44.30 33,600 Westar Energy WR 28.66 34,439 Western Asset Income Fd PAI 14.49 7,189 Western Asset Invt IGI 22.88 15,200 Western Asset Mun Tr Fund MTT 22.18 1,615 Wstrn Asset Muni Ptnrs Fd MNP 15.26 3,111 Wisconsin Energy WEC 34.95 49,336 Wyndham Worldwide WYN 37.78 171,632 YUM! Brands YUM 59.40 235,763 New Lows 6 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ China Education Alliance CEU 0.65 22,797 China Green Agric CGA 2.71 52,758 HSBC USA pfd. Ser D HBApD 18.76 4,229 MS China a Shr Fd CAF 19.23 22,144 Panasonic Cp PC 8.17 61,762 Verso Paper VRS 0.91 10,250
NASDAQ
New Highs 23 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AMAG Pharmaceuticals AMAG 19.62 2,149 AmerElecTech AETI 4.59 2,950 American Software (Cl A) AMSWA 9.44 13,327 Amgen AMGN 63.97 324,577 C&F Fincl CFFI 26.48 1,560 Cardtronics Inc CATM 28.74 49,432 Copart CPRT 48.00 13,261 CryptoLogic CRYP 2.53 187,706 Curis CRIS 4.58 231,200 Fastenal Co FAST 43.95 115,149 Golar LNG Partners LP GMLP 30.70 15,221 Huron Consulting Group HURN 39.95 20,033 Intuitive Surgical ISRG 462.80 37,641 Jack Henry & Associates JKHY 34.25 17,754 Jive Software JIVE 16.86 50,433 Multimedia Games Holding MGAM 8.13 43,187 Parlux Fragrances PARL 6.60 406,230 PETsMART PETM 52.24 68,302 Ross Stores ROST 48.68 101,250 Silicon Motion Tech (ADS) SIMO 21.19 40,917 Starbucks SBUX 45.83 429,874 Video Display VIDE 6.10 2,801 World Acceptance WRLD 73.26 21,658 New Lows 16 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ API Technologies ATNY 2.97 185,885 Alaska Comm Sys Grp ALSK 3.18 336,546 BioDelivery Sciences BDSI 0.82 19,866 Central VA Bankshares CVBK 0.50 4,100 China Yida Hldg Co CNYD 2.00 5,300 HomeAway AWAY 19.77 198,473 Ku6 Media ADS KUTV 0.91 986 Optical Cable OCC 2.74 1,969 ProShs UlShrt Nsdq Biot BIS 33.37 100 SORL Auto Parts SORL 2.52 12,325 Sears Hldgs SHLD 36.51 1,751,867 TBS Intl Cl A TBSI 0.20 18,585 Thermogenesis KOOL 0.77 7,818 Vertro Inc VTRO 1.07 8,670 Westinghouse Solar WEST 0.28 63,628 Yucheng Techs YTEC 2.05 6,590If you enjoy the content at iBankCoin, please follow us on Twitter
