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 8,675
Comments »