NYSE
New Highs 210
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Advance Auto Parts AAP 76.49 213,563
Ala Pwr 5.83% O pfd. ALPpO 27.78 1,500
Allergan AGN 90.00 674,439
Alliance CA Municipal AKP 15.22 6,058
Alliance Data Sys ADS 111.74 159,092
AllianceBrnstn NtlMun AFB 15.34 42,009
Amer Muni Income Ptf XAA 15.10 2,406
American Water Works Co AWK 33.37 600,770
Ametek AME 47.75 621,789
BlackRock CA Municipal Tr BFZ 15.26 34,442
BlRk Cr Alloc Inco Tr IV BTZ 12.78 120,511
BlackRock Long-Term Muni BTA 12.19 30,069
BlkRk Muni NY Inter Dur MNE 14.89 3,102
BlkRk Muni 2018 Trm Tr BPK 16.95 18,659
BlackRockMuni 2020 BKK 16.04 15,747
BlackRock Muni BBK 16.67 14,042
BlackRock Mun BAF 15.85 16,259
BlackRock Mun Inco BBF 14.87 5,859
BlackRockMuni Tr BYM 15.33 33,917
BlackRock Municipal Trust BFK 14.93 56,199
BlkRk MuniHldgs II MUH 16.21 24,729
BlkRk MuniHldgs MHD 17.62 18,875
BlkRk MuniHldgs Inv MFL 15.00 66,745
BlRk MuHldg NY Qlty MHN 15.42 39,513
BlkRk MuniYld CA Quality MCA 15.00 34,214
BlkRk MuniYld Inv MYF 15.45 28,749
BlkRd MuniYld Michigan II MYM 14.94 15,982
BlkRk MuniYld NJ Fd MYJ 15.75 14,812
BlRk Muyld NJ Qlty MJI 15.84 7,374
BlRk Muyld NY Qlty MYN 14.35 42,563
BlkRk MuniYld Quality MQY 16.06 36,376
BlkRk MuniYld Ins Qlty MFT 14.69 13,873
BlackRock NJ Municipal Tr BNJ 16.48 10,693
BlkRk NY Muni BQH 16.03 7,493
BlkrckNYMuni Qlty BSE 15.85 9,478
BlackRock NY Municipal Tr BNY 15.99 17,118
BlkRk Cr Alloc Tr I PSW 9.55 24,613
Blackrock Strategic Muni BSD 14.11 6,870
Bonanza Creek Energy BCEI 16.25 378,740
Brown Forman B BF/B 83.53 43,920
Carters CRI 42.10 126,172
Cascade Corp CASC 58.33 42,298
Chesapeake Granite Wash CHKR 24.99 404,802
Chipotle Mexican Grill CMG 370.35 307,462
Citizens Fdg Tr I 7.50% CTZpA 25.50 5,900
Clean Harbors CLH 66.14 62,712
Cleco Corp CNL 38.65 248,649
Coach COH 70.00 1,738,394
CommonWealth REIT Pfd E CWHpE 25.21 6,794
CommonWealth REIT nts CWHN 22.40 5,122
CompanhiaSBEDP SBS 64.63 323,895
ConAgra Foods CAG 27.34 1,204,582
ContinentalRes CLR 83.77 911,898
Credicorp BAP 115.99 123,254
Crown Castle Intl CCI 47.23 1,417,685
CubeSmart CUBE 11.49 570,541
Cypress Sharpridge Invs CYS 13.95 709,013
Delphi Automotive DLPH 26.64 297,377
Diageo PLC DEO 89.65 861,764
Digital Realty Trust DLR 69.85 480,177
Discover Fnl Svcs DFS 28.09 4,449,322
Dollar General DG 43.00 782,072
Douglas Emmett DEI 21.11 751,502
Dreyfus Strat Muni Bond DSM 8.91 32,066
EastGroup Properties EGP 47.96 329,778
Eaton Vance Mun Income EVN 13.75 85,245
EV National Municipal Opp EOT 21.45 30,145
Ecolab Inc ECL 61.42 875,954
Ecopetrol EC 51.11 278,029
Education Realty Trust EDR 10.80 225,285
Elan Corp ELN 14.18 2,277,061
Endurance Spec Hldgs PfB ENHpB 26.43 52,372
Enterprise Pdts Partners EPD 49.48 701,759
Equifax Inc EFX 40.10 145,415
Extra Space Storage EXR 25.94 242,453
F M C Corp FMC 93.61 102,464
FMC Tech FTI 55.00 944,222
Federal Realty Inv Trust FRT 95.11 237,223
Fed Premier Intemediate FPT 14.99 21,431
Fidelity Ntl Financial FNF 18.30 835,392
Fst Niagara Finl Pfd B FNFGpB 27.00 22,002
First Republic Bk Pfd A FRCpA 25.04 208,107
First Tr Strat High Fd II FHY 16.15 57,425
Foot Locker FL 26.82 534,664
Franklin Universal FT 6.87 44,554
HBFuller FUL 28.46 116,116
Gazit-Globe GZT 10.07 36,604
Group 1 Auto GPI 55.20 130,558
Grupo Aero Sureste ads ASR 66.32 22,615
John Hancock Pfd Income HPI 22.70 51,100
John Hancock Pfd II HPF 21.98 28,305
Health Care REIT HCN 57.48 1,384,444
Helios Multi-Sec Inco Fd HMH 5.70 12,926
Hornbeck Offshore HOS 36.61 570,262
DR Horton DHI 14.70 4,620,398
Hospitality Prop Tr Pfd D HPTpD 24.95 235,157
Hubbell B HUB/B 73.88 213,288
Inergy Midstream LP NRGM 20.88 219,575
Invesco CA Mun Secs ICS 15.21 13,302
Invesco Mun Incm Opps Tr OIA 7.04 52,954
Invesco Mun Prem Inc PIA 9.30 28,945
Invesco NY Qty IQN 15.93 3,468
Invesco Qty Inv IQT 14.38 23,824
Invesco Quality Mun Secs IQM 15.25 32,574
Invesco Value Mun Secs IMS 15.35 24,787
Invesco VnKmCAInc VCV 13.57 15,292
Invesco VK MuniOpp VMO 15.69 241,030
Invesco Van Kampen Mun Tr VKQ 14.55 55,544
Inv Vn Km Inv Grd VGM 15.37 89,042
Inv Vn Km NJ VTJ 18.10 5,631
Invesco VnKmNY VTN 15.72 19,662
James Hardie Indus ADS JHX 39.56 2,882
JHancock Pr Div PDT 13.99 94,891
Kennametal KMT 46.21 706,767
Kinder Morgan Mgmt KMR 80.82 263,961
LSI Corp LSI 7.97 27,642,621
Las Vegas Sands LVS 50.68 10,478,632
Lions Gate Entertainment LGF 11.28 693,250
MFS Hi Yld Muni CMU 4.94 44,417
MFS Invest Grade Muni CXH 10.48 28,944
MI Developments MIM 35.56 214,421
Mangd Durtn InvGr Mun Fd MZF 15.13 14,144
MarkWest MWE 58.33 299,428
Maximus MMS 45.68 51,394
Mead Johnson Nutrition MJN 77.40 2,119,651
Meritage Homes MTH 28.25 742,310
Michael Kors Holdings KORS 30.65 354,314
Molina Hlthcr MOH 29.79 525,252
Monsanto MON 81.79 1,483,684
Montpelier RE Hldgs Pfd A MRHpA 27.96 45,881
Neenah Paper NP 24.48 57,611
Noble Energy NBL 103.16 590,939
Nuveen CA Div Fnd NAC 14.73 32,536
Nuveen CA Investment NQC 15.47 7,271
Nuveen CA Muni Mkt NCO 15.21 13,427
Nuveen CA Performance NCP 15.34 8,422
Nuveen Ins CA NXC 14.38 9,499
Nuveen Connecticut Prem NTC 14.48 15,807
Nuveen Div Fnd NAD 14.92 68,386
Nuveen Enhncd Mun Val Fd NEV 15.08 81,247
Nuveen Mich Premium Inc NMP 14.58 4,198
Nuveen MI Quality Income NUM 15.07 7,871
Nuveen Muni Advantage Fd NMA 15.05 89,156
Nuveen Muni Mkt Opp NMO 14.59 48,057
Nuveen Mun Opportunity Fd NIO 15.00 114,417
Nuveen Muni Value Fund NUV 10.04 140,477
Nuveen NJ Investment Qual NQJ 14.90 10,394
Nuveen NJ Premium Income NNJ 15.67 13,303
Nuveen NY Div Fnd NAN 14.75 12,984
Nuveen NY Performnce Plus NNP 16.06 9,638
Nuveen NY Select Quality NVN 15.89 15,692
Nuveen Insured NY Select NXN 14.76 4,000
Nuveen Ohio Qual Income NUO 17.32 17,384
Nuveen Pa Premium Inc 2 NPY 14.29 22,877
Nuveen Performance Plus NPP 15.70 68,582
Nuveen Premier Muni Inc NPF 15.00 23,639
Nuveen Premium Inco Muni NPI 14.70 74,275
Nuveen Prem Inco Muni 2 NPM 15.22 127,786
NuvPremIncmMuniOpp NPX 14.07 50,774
Nuveen Prem Inco Muni 4 NPT 13.80 56,018
Nuveen Quality Income NQU 15.08 61,162
Nuveen Quality pf JTP 8.12 133,150
Nuveen Quality Pfd JHP 8.48 54,629
PS Bus Parks Pfd S PSBpS 25.10 139,132
Pall Corp PLL 60.75 228,942
Pier 1 Imports PIR 16.04 1,060,640
Pimco Calif Fund PCQ 14.69 30,130
PIMCO CA PZC 10.66 29,715
Pimco Muni Inc II PML 12.89 392,986
PIMCO Muni Inc III PMX 12.08 62,752
PIMCO NY Fd PNF 12.00 21,723
PimcoNY Fd PYN 10.15 15,230
Plains All Amer Pipeline PAA 77.45 218,214
PPLUS 6.25% GSI-1 PYK 24.93 2,855
Putnam Muni Opportunities PMO 12.48 101,828
RSC Hldgs RRR 21.30 807,765
Realty Income O 36.60 272,605
RenaissanceRe Hldgs RNR 76.37 300,684
Rentech Nitrogen Ptrs LP. RNF 22.57 131,608
Roper Indus ROP 96.00 205,956
Rose Rock Midstream RRMS 21.17 50,610
Ryland Group RYL 19.50 1,264,453
SandRidge Mississip Tr SDT 34.24 173,619
Sempra Energy SRE 58.42 954,340
Sherwin-Williams SHW 99.60 1,633,391
Simon Property Group SPG 137.29 732,919
Six Flags Entertainment SIX 44.14 115,733
Sonic Auto SAH 16.51 269,572
Sovran Self Storage SSS 45.78 35,094
SpectraEnergy SE 31.93 948,922
Sturm Ruger RGR 40.00 74,486
Sun Communities SUI 40.41 142,068
Systemax SYX 17.96 3,467
TJX Cos TJX 68.44 1,081,848
Taiwan Semi Mfg TSM 14.43 7,290,660
Taubman Ctrs TCO 66.70 173,640
TransDigm Group TDG 103.18 146,336
Tredegar TG 25.00 12,679
Tyler Tech TYL 35.31 100,362
Union Pacific UNP 115.81 1,504,375
Utd Rentals URI 38.62 4,200,753
Urstadt Biddle Properties UBP 18.94 71,076
Valspar Corp VAL 42.83 280,478
Ventas VTR 58.80 1,279,694
Wesco International WCC 66.01 1,372,603
Wstrn Asset Muni Ptnrs Fd MNP 15.80 28,448
Williams Cos WMB 29.68 2,712,856
World Fuel Svcs INT 45.68 127,333
Wyndham Worldwide WYN 41.21 713,577
Yamana Gld AUY 17.82 8,028,510
New Lows 3
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Bill Barrett BBG 27.43 766,914
Covance Inc CVD 42.02 2,788,707
Feihe International ADY 2.22 225,566
NASDAQ
New Highs 85
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
AEP Industries AEPI 31.96 14,321
Ansys ANSS 62.45 133,381
Advisory Board ABCO 79.74 22,929
Altisource Ptfl Sol SA ASPS 54.20 99,861
Arc Wireless Solutions ARCW 3.35 1,300
Arctic Cat ACAT 30.04 745,770
Ariad Pharm ARIA 15.15 1,823,134
Atrion ATRI 244.81 500
Bank of the James Finl BOTJ 5.20 1,000
Blackbaud BLKB 31.03 68,955
C&F Fincl CFFI 31.53 1,525
Century Bancorp (Cl A) CNBKA 29.50 300
Chefs' Warehouse CHEF 20.57 25,456
Citizens & Northern CZNC 22.02 19,045
City Hldg Co CHCO 36.89 23,961
Columbia Banking System COLB 22.25 395,770
Comcast A Sp CMCSK 25.77 2,848,656
Core Mark Hldg Co CORE 41.65 27,811
Curis CRIS 5.09 347,491
Datawatch Corp DWCH 6.31 18,964
Donegal Group Inc A DGICA 15.22 1,459
Eagle Bancorp EGBN 16.07 32,607
Endologix ELGX 12.95 145,659
ePlus Inc PLUS 31.41 2,000
Equinix EQIX 121.75 1,401,629
FEI Co FEIC 45.85 87,056
First California Finl Grp FCAL 4.25 243,000
Franklin Financial FRNK 12.50 1,921
German American Bancorp GABC 19.93 4,852
Gibraltar Industries ROCK 16.10 16,640
Gilead Sciences GILD 48.73 4,343,025
Golar LNG Partners LP GMLP 34.25 13,876
Guaranty Federal Bancshrs GFED 7.77 900
JB Hunt Transport JBHT 49.41 721,403
IDEXX Laboratories IDXX 87.69 111,992
InnerWorkings INWK 10.88 96,919
Intel INTC 27.00 26,353,672
Intuit INTU 58.06 756,422
iSh MSCI Emg Mkts Lat Am EEML 55.74 1,100
iShrNasdaqBiotch IBB 116.76 695,474
Jack Henry & Associates JKHY 34.67 120,072
KLA-Tencor KLAC 52.11 1,350,667
Landstar System LSTR 51.80 206,997
Lincoln Electric Hldgs LECO 42.80 102,042
lululemon athletica LULU 64.51 1,660,812
magicJack VocalTec CALL 16.86 98,577
Marlin Business Services MRLN 13.98 20,204
Mattel Inc MAT 29.75 1,242,234
Mattress Firm Holding MFRM 29.50 156,378
Mellanox Techs MLNX 37.50 1,367,073
Micromet MITI 10.95 59,131,336
MidWestOne Fincl Group MOFG 16.40 7,189
Monro Muffler Brake MNRO 42.45 65,278
Monster Beverage MNST 108.70 245,175
Novellus Systems NVLS 49.18 2,296,597
Old Dominion Freight Line ODFL 41.99 64,066
Omega Flex OFLX 15.49 1,740
On Assignment ASGN 12.19 82,100
Papa John's Intl PZZA 39.40 53,959
Parametric Tech PMTC 26.48 4,427,139
Peoples Bancorp (Ohio) PEBO 15.49 32,887
Pool POOL 34.93 93,098
PwrShrs QQQ Tr Series 1 QQQ 60.80 20,102,109
Primoris Services PRIM 16.34 93,436
ProShs Ult Nsdq Biotech BIB 85.46 4,656
Regeneron Pharmaceuticals REGN 83.41 391,554
Rent-A-Center RCII 38.32 310,102
Retail Opp Investment ROIC 11.99 311,992
Retalix RTLX 17.95 11,183
Rockville Fincl RCKB 11.00 9,962
Ross Stores ROST 52.71 1,120,670
Rush Enterprises A RUSHA 22.38 99,000
Ryanair Hldgs PLC (ADS) RYAAY 32.96 332,443
SMF Energy FUEL 3.65 142,142
Smith & Wesson Hldg SWHC 5.10 552,684
TGC Inds TGE 8.91 99,284
Tower Bancorp Inc TOBC 31.64 31,171
Tower Fincl TOFC 10.25 10,300
US Home Systems USHS 8.30 36,207
Ulta Salon Cosmetics ULTA 79.64 348,229
US Lime & Minerals USLM 63.55 11,062
VIST Fnl Cp VIST 11.50 133,471
Virginia Commerce Bancorp VCBI 8.71 23,567
Volterra Semiconductor VLTR 31.08 262,910
Westport Innovations WPRT 40.54 1,440,726
New Lows 10
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
B Communications BCOM 11.52 1,548
Frontier Communications FTR 4.47 15,935,260
Intrnt Gold-Golden Lines IGLD 9.90 600
Logitech Intl SA LOGI 7.10 1,175,833
Magellan Pete MPET 0.87 163,195
Marchex (Cl B) MCHX 4.17 1,046,357
Motricity MOTR 0.75 654,480
Orrstown Fincl Svcs Inc ORRF 7.60 27,439
ProShr Ul Sh QQQ SQQQ 15.13 1,546,543
ProShs UlShrt Nsdq Biot BIS 26.22 6,524
Comments »