NYSE
New Highs 191 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Advance Auto Parts AAP 77.55 43,236 American Tower REIT AMT 63.84 385,395 American Water Works Co AWK 33.99 226,300 Assd Banc-Corp.8.00%Pfd ABWpB 25.70 1,600 AutoZone AZO 353.00 48,251 Bally Technologies BYI 43.15 134,781 WR Berkley WRB 36.39 176,541 BlackRock CA Municipal Tr BFZ 15.52 21,827 Blackrock Invest BKN 16.65 8,835 BlackRock Long-Term Muni BTA 12.72 15,360 BlkRk Muni Inter Dur MUI 16.53 38,094 BlkRk Muni NY Inter Dur MNE 15.13 3,507 BlkRk MuniAssets Fd MUA 13.34 22,288 BlkRk Muni 2018 Trm Tr BPK 17.08 3,253 BlackRockMuni 2020 BKK 16.34 6,111 BlackRock Muni Bnd BIE 16.60 2,042 BlackRock Muni BBK 17.16 11,659 BlackRock Mun BAF 16.03 8,066 BlackRock Mun Inco BBF 15.08 12,502 BlackRockMuni Tr BYM 15.77 17,653 BlackRock Municipal Trust BFK 15.33 32,322 BlkRk Munienhanced MEN 12.15 20,249 BlkRk MuniHldgs CA Qlty MUC 15.63 33,317 BlkRk MuniHldgs MHD 18.05 6,272 BlkRk MuniHldgs Inv MFL 15.27 26,491 Blkrck MunHl NJ Qlty MUJ 15.93 13,582 BlRk MuHldg NY Qlty MHN 15.83 24,559 BlkRk MuniHldgs Quality MUS 14.84 13,726 BlkRk MuniVest II MVT 16.97 7,765 BlkRk MuniYld CA Fd MYC 16.28 15,577 BlkRk MuniYld CA Quality MCA 15.48 28,268 BlkRk MuniYield MYD 15.77 30,842 BlkRk MuniYld Inv MYF 15.83 4,768 BlkRd MuniYld Michigan II MYM 15.33 12,433 BlkRk MuniYld MI Qlty MIY 15.79 28,852 BlkRk MuniYld NJ Fd MYJ 16.07 9,601 BlRk Muyld NJ Qlty MJI 16.05 5,511 BlRk Muyld NY Qlty MYN 14.69 18,037 BlkRk MuniYld Qlty II MQT 14.60 24,657 BlkRk MuniYld Quality MQY 16.83 20,351 BlRkMunyldQltyIII MYI 15.06 35,133 BlkRk MuniYld Ins Qlty MFT 15.01 4,427 BlackRock NJ Municipal Tr BNJ 16.90 4,565 BlkrckNYMuni Qlty BSE 17.05 16,070 BlackRock NY Municipal Tr BNY 16.26 2,033 Blackrock Strategic Muni BSD 14.57 2,542 Bonanza Creek Energy BCEI 16.65 35,485 Brookfield Infrastructure BIP 29.44 13,976 CBS Corp A CBS/A 30.22 600 CSS Industries CSS 22.40 5,499 CVR Partners LP UAN 30.49 53,127 Carters CRI 42.35 25,681 Cedar Fair LP FUN 26.10 36,086 Centene CNC 46.26 36,070 China Pete & Chemical SNP 123.19 40,576 Coach COH 70.68 516,181 CompanhiaSBEDP SBS 67.24 88,952 Credicorp BAP 116.69 64,105 CubeSmart CUBE 11.57 87,673 CubeSmart 7.75% Series A CUBEpA 25.25 3,400 Cutwater Select Incm Fd CSI 19.39 9,522 DWS Hi Incm Opps Fd DHG 14.98 30,755 DWS Muni Inco KTF 14.34 18,700 Delphi Automotive DLPH 27.79 56,290 Diageo PLC DEO 90.74 178,898 Digital Realty Trust DLR 71.50 87,290 Douglas Emmett DEI 21.15 119,311 Dreyfus Strat Muni Bond DSM 9.05 11,270 Dreyfus Strategic Munis LEO 9.35 28,424 DTF Tax-Free DTF 16.90 5,759 Duke Realty pfK DREpK 25.05 1,175 Duke Realty pfL DREpL 25.25 923 EastGroup Properties EGP 49.15 38,012 Eaton Vance Mun Income EVN 14.21 12,655 Ecopetrol EC 52.00 27,221 Education Realty Trust EDR 10.86 55,318 Excel Tr 8.125% Pfd B EXLpB 25.50 20,500 Extra Space Storage EXR 26.43 119,019 F M C Corp FMC 94.25 42,578 Fed Premier Intemediate FPT 15.80 9,795 Fidelity Ntl Financial FNF 18.37 171,755 First Republic Bk Pfd A FRCpA 25.20 22,950 First Tr Engy Infr Fd FIF 21.70 23,081 First Tr Strat High Fd II FHY 16.70 19,665 FortuneBrandsHome&Sec FBHS 18.85 40,078 HBFuller FUL 28.99 34,666 Gallagher AJG 34.45 190,779 GE Cap 6.1% PINES 111532 GEC 26.19 3,762 GE Cap 6.625% PINES GEA 26.68 6,775 Goodrich Corp GR 124.92 195,860 WR Grace GRA 56.00 413,918 Grupo Aero Sureste ads ASR 66.90 3,107 Guggenh Bond Mneg Dur Tr GBAB 21.90 7,395 H&Q Life Sciences HQL 13.18 25,464 HCP HCP 42.48 246,438 Health Care REIT HCN 57.55 119,549 Health Net HNT 38.80 124,985 Hels Advantage Inco Fd HAV 8.45 11,476 Hels Str tInco Fd HSA 5.90 7,600 Huaneng Power HNP 24.50 28,808 Invesco California Mun IT IIC 16.17 8,166 Invesco CA Qty Tr IQC 14.50 6,575 Invesco MIO II OIB 7.71 6,390 Invesco Qty Inv IQT 14.71 4,913 Invesco Quality Mun Secs IQM 15.50 3,443 Invesco Value Mun Secs IMS 15.46 7,503 Invesco VnKmCAInc VCV 14.17 9,318 Invesco VK PAValMun VPV 14.74 4,616 Inv Vn Km Inv Grd VGM 15.52 28,660 Inv Vn Km NJ VTJ 18.40 2,637 Invesco VnKmNY VTN 16.13 6,569 JPMorgan Chase Cap X JPMpJ 26.00 7,523 Just Energy Group JE 12.35 21,050 Kayne Anderson Engy Dev KED 22.72 3,550 Kayne Andrsn Midstr Engy KMF 26.76 32,659 Kennedy-Wilson Hldgs KW 13.49 4,307 LifeTime Fit LTM 49.82 17,952 LyondellBasell Inds LYB 43.72 488,461 Mangd Durtn InvGr Mun Fd MZF 15.48 6,401 MarkWest MWE 58.51 47,887 Marsh & McLennan MMC 32.49 710,608 Molina Hlthcr MOH 31.38 81,157 Nuveen CA Div Fnd NAC 14.85 14,874 Nuveen CA Investment NQC 15.86 17,758 Nuveen CA Muni Mkt NCO 15.48 12,405 Nuveen CA Muni Value NCA 9.75 15,556 Nuveen CA Performance NCP 15.48 10,808 Nuveen CA Quality Income NUC 16.26 10,033 Nuveen California Select NVC 16.20 17,363 Nuveen Ins CA NXC 14.48 1,065 Nuveen Connecticut Prem NTC 14.62 2,548 Nuveen Enhncd Mun Val Fd NEV 15.23 34,183 Nuveen Insured CA Muni 2 NCL 16.27 6,179 Nuveen MA Premium Income NMT 15.26 1,289 Nuveen Mich Premium Inc NMP 14.85 3,198 Nuveen MI Quality Income NUM 15.51 5,048 Nuveen Muni Mkt Opp NMO 14.78 27,757 Nuveen Mun Opportunity Fd NIO 15.30 58,403 Nuveen Muni Value Fund NUV 10.18 57,301 Nuveen NJ Investment Qual NQJ 15.15 9,760 Nuveen NJ Premium Income NNJ 15.83 7,229 Nuveen NY Investment Qual NQN 16.08 10,823 Nuveen NY Performnce Plus NNP 16.20 10,905
NuveenPremIncmMuni NNF 16.32 4,334 Nuveen NY Quality Income NUN 16.12 15,147 Nuveen NY Select Quality NVN 16.33 16,839 Nuveen Insured NY Select NXN 14.78 3,021 Nuveen Ohio Qual Income NUO 17.51 3,511 Nuveen Pa Premium Inc 2 NPY 14.47 12,229 NuvPremMuniOpp NIF 16.73 16,492 Nuveen Premium Inco Muni NPI 14.97 44,928 Nuveen Prem Inco Muni 2 NPM 15.45 38,446 Nuveen Prem Inco Muni 4 NPT 14.02 24,820 Nuveen Quality Income NQU 15.48 24,424 Nuveen Select Quality NQS 16.11 16,755 Nuveen Sel Tax Free NXP 15.12 12,547 Nuveen Sel TF NXQ 13.94 4,603 Nuveen VA Premium Income NPV 16.70 6,386 Oceaneering Intl OII 49.39 45,776 OneBeacon Insur A OB 15.97 5,861 PartnerRe 6.75% Ser C PREpC 25.64 7,461 PartnerRe Pfd E PREpE 26.96 5,605 PIMCO MuniFd PMF 15.12 14,829 PIMCO NY Fd PNF 12.51 6,096 PimcoNY Fd PYN 10.52 3,224 ProAssurance PRA 82.20 6,467 Public Storage PSA 140.14 50,765 Public Storage Dep Pfd S PSApS 25.15 19,301 RSC Hldgs RRR 21.41 850,610 Rentech Nitrogen Ptrs LP. RNF 23.46 20,297 Rex American Resources REX 26.20 3,584 Simon Property Group SPG 137.39 112,361 Six Flags Entertainment SIX 44.41 47,606 Sovran Self Storage SSS 46.91 23,668 TJX Cos TJX 68.87 260,967 Taubman Ctrs TCO 67.53 20,529 Torchmark TMK 46.10 104,260 TransDigm Group TDG 106.26 43,348 Tyler Tech TYL 35.58 14,124 Ultrapar Participaco UGP 20.61 64,676 Union Pacific UNP 116.70 405,818 Utd Rentals URI 38.99 400,766 Valspar Corp VAL 43.63 48,397 Wal-Mart Stores WMT 62.41 2,183,885 WellCare Health Plans WCG 61.88 110,735 Wells Fargo Cap IX 5.625% JWF 25.45 1,810 Wells Fargo Cap VIII GWF 25.57 1,431 Wells Fargo Cap VII 5.85% WPK 25.56 12,544 Wstrn Asset Gl Def Opp Fd GDO 19.12 8,055 Wstrn Asset Mngd Muni MMU 14.03 7,144 Wstrn Asset Muni Ptnrs Fd MNP 16.20 12,598 New Lows 6 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Comstock Resources CRK 11.28 574,721 EXCO Resources XCO 7.55 1,172,809 GMX Resources GMXR 0.86 149,749 Quicksilver Resources KWK 4.22 2,637,493 Rlty Inc Cl D 7.375% MIPS OpD 25.07 2,188 Telekom Indonesia TLK 30.19 111,763
NASDAQ
New Highs 49 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ATMI ATMI 24.75 54,716 Akorn AKRX 11.90 247,585 Alexion Pharm ALXN 78.05 183,245 Apple AAPL 458.99 1,978,432 Approach Resources AREX 35.78 80,212 Aspen Technology AZPN 21.00 1,207,940 bebe stores BEBE 8.90 41,804 Cal-Maine Foods CALM 38.40 11,849 Celldex Therapeutics CLDX 4.86 61,623 Comcast CMCSA 27.17 2,462,892 Comcast A Sp CMCSK 25.98 362,734 Expedia EXPE 32.60 246,701 Farmers National Banc FMNB 5.74 3,261 First Fincl (Indiana) THFF 35.54 5,923 German American Bancorp GABC 20.61 400 Gilead Sciences GILD 49.40 976,399 Halozyme Therapeutics HALO 11.10 320,112 Healthcare Services Group HCSG 18.96 53,491 IAC/InterActive IACI 45.99 737,440 iShrNasdaqBiotch IBB 117.62 52,939 Key Tronic KTCC 8.10 252,613 LSB Fincl LSBI 17.70 3,100 Liberty Global Cl A LBTYA 47.44 322,809 Liberty Global Cl C LBTYK 45.57 39,964 magicJack VocalTec CALL 19.98 126,867 MarketAxess Hldgs MKTX 32.70 85,876 Mattress Firm Holding MFRM 33.87 52,672 McGrath RentCorp MGRC 32.28 13,607 Medicines Co MDCO 20.44 64,130 Medivation MDVN 66.41 857,606 MetroCorp Bancshares MCBI 7.29 250 MicroFinancial MFI 6.94 5,520 Multimedia Games Holding MGAM 9.57 292,269 Neurocrine Biosciences NBIX 9.47 64,012 Northfield Bancorp NFBK 14.91 410 Old Dominion Freight Line ODFL 43.52 54,127 Papa John's Intl PZZA 39.45 25,011 Peoples Bancorp (Ohio) PEBO 15.97 7,379 PwrShrs QQQ Tr Series 1 QQQ 60.95 8,376,573 ProShs Ult Nsdq Biotech BIB 87.60 1,546 Raptor Pharm Cp RPTP 7.27 94,085 Rush Enterprises A RUSHA 23.31 5,719 Ryanair Hldgs PLC (ADS) RYAAY 34.00 57,525 SLM 6.00% Sr. Nts 2043 JSM 21.69 5,100 SMF Energy FUEL 4.07 109,941 SeagateTech STX 24.71 17,602,478 TripAdvisor TRIP 34.05 407,748 Virginia Commerce Bancorp VCBI 9.21 9,342 Westport Innovations WPRT 43.36 1,223,629 New Lows 5 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Amyris AMRS 8.92 36,606 Carbonite CARB 9.64 15,597 Orrstown Fincl Svcs Inc ORRF 7.50 8,664 ProShr Ul Sh QQQ SQQQ 15.01 487,891 ProShs UlShrt Nsdq Biot BIS 25.64 593If you enjoy the content at iBankCoin, please follow us on Twitter
Cheers for the high quality writeup. Moreover, exactly how could we talk?