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
Comments »