NYSE
New Highs 79 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Abbott Labs ABT 56.37 420,078 Alliance CA Municipal AKP 14.60 2,189 American Elec Power AEP 41.71 212,194 Amer Fincl Grp AFG 37.50 23,666 Aviva PLC Sub Cap Secs AVV 25.23 9,490 BCE Inc BCE 41.19 91,990 Blackrock Invest BKN 15.19 5,700 BlkRk MuniHldgs Inv MFL 14.60 8,624 Blkrck MunHl NJ Qlty MUJ 15.75 5,346 BlRk MuHldg NY Qlty MHN 15.12 9,294 BlRk Muyld NY Qlty MYN 14.00 15,953 BlRkMunyldQltyIII MYI 14.06 10,877 BlackRock NJ Municipal Tr BNJ 15.56 1,231 CVS Caremark CVS 41.33 466,547 Cervecerias Compania CCU 63.13 3,258 Chesapeake Granite Wash CHKR 22.94 37,809 Chesapeake Utilities CPK 44.00 5,487 Consolidated Edison ED 62.55 86,347 DCP Midstream Ptnrs DPM 46.33 1,760 DTE Energy DTE 55.21 74,916 Diageo PLC DEO 86.99 38,326 Dominion Resources D 53.55 225,710 Education Realty Trust EDR 10.17 43,991 El Paso Elec EE 35.71 11,060 EnbridgeEnergy EEQ 34.25 2,711 Enbridge Inc ENB 37.43 90,038 Entergy Inc6.0 Bd2051 EMZ 27.95 3,147 Goodrich Corp GR 123.79 25,235 Hershey HSY 61.61 65,771 Inergy Midstream LP NRGM 18.90 12,500 Integrys Engy Gp TEG 54.40 25,653 Invesco Insured Mun Tr IMT 15.45 7,061 Invesco MIO III OIC 8.31 2,800 Invesco Quality Mun Secs IQM 14.67 6,001 LifeTime Fit LTM 47.83 44,002 Magellan Midstream MMP 67.84 10,924 Manning & Napier MN 13.24 36,350 Michael Kors Holdings KORS 27.58 110,703 Mistras Group MG 25.59 6,431 NextEra Energy NEE 60.97 151,747 NiSource NI 23.70 162,005 NorthWestern NWE 36.61 10,259 Nuveen CA Div Fnd NAC 14.20 6,820 Nuveen CA Muni Value NCA 9.55 6,575 Nuveen CA Performance NCP 14.92 2,654 Nuveen Enhncd Mun Val Fd NEV 14.25 6,381 Nuveen Ins Cal NPC 16.09 972 Nuveen Insured CA Muni 2 NCL 15.57 1,690 Nuveen Insured Premium NNF 15.77 1,428 Nuveen Invest Qual Muni NQM 15.65 8,596 Nuveen Mich Premium Inc NMP 14.09 2,464 Nuveen MI Quality Income NUM 14.60 4,084 Nuveen NY Div Fnd NAN 14.25 12,820 Nuveen NY Investment Qual NQN 15.34 6,932 Nuveen NY Performnce Plus NNP 15.45 13,916 Nuveen NY Quality Income NUN 15.53 8,119 Nuveen Performance Plus NPP 15.27 14,009 Nuveen Sel Tax Free NXP 14.58 4,911 OGE Energy OGE 56.99 9,427 Pacific Drilling PACD 9.62 35,512 Pepco Hldgs POM 20.55 83,995 Pimco Calif Fund PCQ 13.50 3,745 Pimco Muni Inc II PML 11.39 21,346 Plains All Amer Pipeline PAA 72.43 22,674 Progress Energy PGN 56.06 102,069 Putnam Muni Opportunities PMO 12.22 8,988 Questar Corp STR 20.06 87,616 Scana Corp SCG 45.24 26,035 Sherwin-Williams SHW 90.42 32,773 Southern SO 46.69 271,864 SpectraEnergy SE 31.33 231,872 Sunoco Logistics Partners SXL 38.99 20,974 Targa Resources TRGP 41.12 5,619 Unitil Corp UTL 28.60 522 Verizon Communications VZ 40.04 1,100,199 Westar Energy WR 28.89 67,848 Wstrn Asset Muni Ptnrs Fd MNP 15.30 1,416 Williams Cos. Wi WMBw 27.30 6,600 Wisconsin Energy WEC 35.24 95,384 New Lows 25 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Agnico-Eagle AEM 35.52 204,122 Amer Greetings A AM 12.57 45,619 CPI Corp CPY 1.76 109,885 Citigroup Inc. Wt 2019 C/WS/A 0.30 12,400 E-House Holdings ADS EJ 4.17 30,218 Excel Maritime EXM 1.51 77,903 Gafisa GFA 4.48 237,853 GS Grp Dep. pfd. A GSpA 16.67 21,573 IamGold IAG 15.52 187,127 India Fund IFN 19.06 99,675 Kinross Gold KGC 11.34 869,686 Lentuo International LAS 2.26 2,546 M/I Homes Dep. Ser A MHOpA 9.89 600 Mechel Pfd MTLp 3.25 149,008 Mechel OAO MTL 7.82 692,776 Molycorp MCP 25.35 1,512,578 MS China a Shr Fd CAF 19.08 39,301 Panasonic Cp PC 8.13 41,052 QiaoXingComm QXM 0.82 17,543 Reddy Ice Holdings FRZ 0.21 15,328 Skyline Corp SKY 4.02 12,950 Sterlite Ind India SLT 6.67 115,328 StoneMor Partners STON 25.71 9,645 Transcontinental Realty TCI 1.56 1,709 WuxiPharmatech ADS WX 10.65 22,763
NASDAQ
New Highs 19 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Alterra Capital Holdings ALTE 23.68 6,092 Arctic Cat ACAT 24.00 306,747 Curis CRIS 4.69 76,491 Dollar Tree DLTR 84.51 117,262 Education Management EDMC 29.00 16,838 Fastenal Co FAST 44.28 191,758 Google GOOG 645.00 481,905 HMS Hldgs HMSY 32.33 42,527 Jack Henry & Associates JKHY 34.50 21,207 Lakeland Fincl LKFN 26.48 1,607 MGE Energy MGEE 47.23 9,068 Mitcham Industries MIND 24.26 74,402 O'Reilly Automotive ORLY 82.17 59,612 PETsMART PETM 52.62 46,047 Rent-A-Center RCII 38.26 25,823 Starbucks SBUX 46.35 585,477 Synageva BioPharma GEVA 25.80 430 Virginia Commerce Bancorp VCBI 7.68 5,300 Westport Innovations WPRT 34.44 115,505 New Lows 30 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Alaska Comm Sys Grp ALSK 2.97 313,438 BMC Software BMC 32.60 160,765 BluePhoenix Solutions BPHXD 2.75 61,683 Cadence Pharmaceuticals CADX 3.43 49,586 Carolina Trust Bank CART 1.31 1,100 China Finance Online Co JRJC 1.58 26,323 China HGS Real Estate HGSH 0.56 1,000 China Info Technology CNIT 0.62 38,797 China Natural Res CHNR 7.00 1,000 China Precision Steel CPSL 0.34 40,301 dELiA*s DLIA 1.12 12,550 Eagle Bulk Shipping EGLE 0.91 111,864 Grupo Galicia GGAL 5.77 60,818 Horizon Pharma HZNP 4.27 1,000 Immersion IMMR 4.68 24,304 Innotrac INOC 0.92 958 Ku6 Media ADS KUTV 0.86 1,600 LRAD LRAD 1.32 16,030 Mannatech MTEX 0.45 5,450 Marchex (Cl B) MCHX 5.65 17,677 Pan American Silver PAAS 21.05 202,903 Pure Bioscience PURE 0.33 136,107 Qiao Xing Universal Rscs XING 0.62 17,270 SORL Auto Parts SORL 2.39 3,519 School Specialty SCHS 2.44 26,855 Sears Hldgs SHLD 31.94 1,273,278 SinoCkng & Coke Chem SCOK 2.22 6,233 SmartHeat HEAT 0.31 28,489 XenoPort XNPT 3.79 20,948 Yucheng Techs YTEC 1.90 8,675If you enjoy the content at iBankCoin, please follow us on Twitter