NYSE
New Highs 190 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ACCO Brands ABD 10.93 289,761 Alaska Air Grp ALK 78.63 209,279 Alliance Data Sys ADS 114.06 1,134,126 Bebidas de Americas ADS ABV 37.90 1,352,016 Bebidas de Americas ADS C ABV/C 30.46 15,713 Amer Campus Communities ACC 43.34 235,860 Amer Fincl Grp AFG 38.00 203,084 Amer States Water AWR 37.37 37,019 Amer Vanguard AVD 15.88 131,693 Ameriprise Finl 7.75% Nts AMPpA 28.60 13,511 Ametek AME 48.23 321,103 Anworth Mtge Asset 8.625% ANHpA 26.00 200 ApartmentInvMgmt7%Cl Z AIVpZ 24.43 4,175 Applied Indus Tech AIT 40.02 142,001 Ares Cap Sr. Nts 2040 ARY 25.79 11,645 Asbury Automotive ABG 24.08 155,841 Aspen Ins Hldgs 7.401% AHLpA 25.50 5,204 BNY Capital IV 6.875% BKpE 26.35 6,444 Bally Technologies BYI 46.06 1,233,544 Banco De Chile BCH 93.86 52,410 Bankrate RATE 24.25 171,908 Barnes Group B 26.41 138,901 Beam Inc BEAM 53.38 360,447 BlRk Cr Alloc Inco Tr IV BTZ 12.98 72,881 BlkRk MuniHldgs Inv MFL 15.29 180,404 BlRk MuHldg NY Qlty MHN 15.95 63,840 BlkRk MuniVest II MVT 17.00 39,061 BlkRk MuniYld CA Fd MYC 16.29 63,282 BlkRk MuniYld NJ Fd MYJ 16.18 26,541 BlRk Muyld NY Qlty MYN 14.75 71,468 BlkRk NY Muni BQH 16.85 2,837 BlkRk Cr Alloc Tr I PSW 9.87 24,217 Blackrock Strategic Muni BSD 14.67 8,293 Bonanza Creek Energy BCEI 16.87 255,027 CVR Partners LP UAN 30.88 179,541 Crp Ast Bkd Tr JCP 7.675% PFH 26.20 2,260 Cambrex Corp CBM 8.30 200,507 Cantel Med CMN 22.21 79,872 Carters CRI 42.70 111,396 Cascade Corp CASC 59.11 7,990 Cedar Fair LP FUN 26.63 152,538 Cervecerias Compania CCU 67.36 46,263 Chesapeake Granite Wash CHKR 25.25 246,078 China Pete & Chemical SNP 125.24 110,637 Chipotle Mexican Grill CMG 373.37 1,102,337 Cincinnati Bell CBB 3.72 2,291,267 Citizens Inc CIA 10.71 35,266 CompanhiaSBEDP SBS 67.40 125,087 CoreSite Realty COR 20.67 282,342 Crown Castle Intl CCI 49.55 725,643 Cutwater Select Incm Fd CSI 19.41 37,076 DTEEnCo.Series6.50% DTZ 27.27 27,858 DWS Global High Inco LBF 8.12 13,108 DWS Hi Incm Opps Fd DHG 15.08 51,972 Delphi Automotive DLPH 28.93 400,748 Digital Realty Trust DLR 72.39 422,588 Dollar General DG 43.07 760,776 Donaldson Co DCI 74.84 213,097 Drew Indus DW 27.40 50,987 Dreyfus Strat Muni Bond DSM 9.17 66,372 DTF Tax-Free DTF 17.02 15,653 Dycom Indus DY 23.45 165,707 Ecopetrol EC 52.17 256,831 Education Realty Trust EDR 10.89 483,436 El Paso Corp EP 27.13 3,915,407 Enbridge Inc ENB 38.40 322,230 Enterprise Pdts Partners EPD 51.17 1,282,174 Excel Trust EXL 13.09 51,621 Extra Space Storage EXR 26.62 420,643 Federal Realty Inv Trust FRT 96.02 109,206 Fidelity Ntl Financial FNF 18.48 684,663 First Republic Bk Pfd A FRCpA 25.24 69,562 FortuneBrandsHome&Sec FBHS 19.25 575,175 HBFuller FUL 29.66 149,025 Gallagher AJG 34.80 564,545 Genie Energy GNE 10.80 54,732 Goldman Sachs Grp Notes GSF 25.47 63,591 Goodrich Corp GR 125.30 899,323 Gruma ADS GMK 9.27 28,810 Grupo Aero Sureste ads ASR 69.35 22,475 Guidewire Software GWRE 19.30 76,452 Gulf Pwr Co Nts GUA 30.24 4,944 HnckJohn TxAdv HTD 17.98 57,516 Health Care REIT HCN 57.62 923,020 Helios Multi-Sec Inco Fd HMH 5.74 12,264 Inergy Midstream LP NRGM 21.68 149,302 Invesco California Mun IT IIC 16.37 14,478 Invesco CA Mun Secs ICS 15.33 8,207 Invesco CA Qty Tr IQC 14.52 22,888 Invesco Value Mun Secs IMS 15.91 17,668 Invesco VK PAValMun VPV 14.80 22,100 Invesco VnKmNY VTN 16.25 15,087 JPMorgan Chase Cap XI JPMpK 25.55 31,987 Just Energy Group JE 12.42 98,756 Kayne Anderson Engy Dev KED 22.97 21,645 Kayne Andrsn Midstr Engy KMF 26.94 108,364 Kennedy-Wilson Hldgs KW 13.73 60,794 LTC Properties LTC 32.60 84,150 La-Z-Boy LZB 14.00 196,364 Laredo Petroleum Hldgs LPI 23.52 240,094 Las Vegas Sands LVS 51.87 18,206,832 LEH 7.875% Duke Cap JBI 27.28 2,162 LifeTime Fit LTM 50.40 129,649 LyondellBasell Inds LYB 44.00 2,453,741 MFS Hi Yld Muni CMU 5.07 52,444 MI Developments MIM 36.23 108,884 Main Street Capital MAIN 22.41 108,516 Metro Health Ntwks MDF 8.57 310,422 Michael Kors Holdings KORS 32.00 600,713 Molina Hlthcr MOH 31.73 378,222 Myers Industries MYE 13.71 62,016 National Health Investors NHI 50.10 48,864 Navigant Consulting NCI 13.48 185,188 Neenah Paper NP 25.22 63,890 Nelnet A NNI 25.98 88,037 Noble Energy NBL 103.20 658,990 Nu Skin Enterprises NUS 53.98 985,030 Nuveen CA Div Fnd NAC 15.00 28,548 Nuveen CA Muni Mkt NCO 15.62 29,929 Nuveen CA Muni Value NCA 9.83 112,257 Nuveen CA Performance NCP 15.61 19,308 Nuveen CA Quality Income NUC 16.40 26,437 Nuveen Ins CA NXC 14.65 10,748 Nuveen Connecticut Prem NTC 14.67 5,681 Nuveen Div Fnd NAD 15.16 121,313 Nuveen MA Premium Income NMT 15.44 5,532 Nuveen MI Quality Income NUM 15.62 5,214 Nuveen Muni Advantage Fd NMA 15.26 86,314 Nuveen NY Investment Qual NQN 16.12 14,950 NuveenPremIncmMuni NNF 16.43 10,323 Nuveen NC Premium Income NNC 15.58 6,278 Nuveen Select Maturities NIM 11.05 4,767 Nuveen Sel TF NXQ 13.99 17,302 Nuveen Sel 3 NXR 14.74 9,586 Oceaneering Intl OII 51.46 411,984 Ocwen Fincl OCN 15.03 916,787 One Liberty Properties OLP 18.44 27,684 OneBeacon Insur A OB 16.64 41,392 PNC Cap Tr D 6.125% PNU 25.64 6,517 PS Bus Parks Pfd S PSBpS 25.35 59,751 PS Business Parks PSB 63.95 93,516 Pall Corp PLL 60.95 371,693 Par Pharma PRX 37.56 138,002
PartnerRe Pfd E PREpE 27.09 36,964 Pier 1 Imports PIR 16.29 1,034,714 PimcoCA PCK 10.10 57,711 PIMCO MuniFd PMF 15.24 67,104 PLC Cap Tr V 6.125% TOPrS PLpB 24.96 3,331 Polaris Indus PII 66.23 322,659 Post Holdings Wi POSTw 28.19 218,474 Post Properties PPS 45.35 352,722 Pretium Resources PVG 17.22 52,881 ProAssurance PRA 84.45 80,677 Public Storage Dep Pfd S PSApS 25.32 173,554 Quaker Chemical KWR 46.32 16,885 Rackspce Host RAX 47.90 3,059,464 RailAmerica RA 17.57 406,024 Realty Income O 37.06 264,578 Rentech Nitrogen Ptrs LP. RNF 23.89 94,856 Rex American Resources REX 27.35 35,832 Rite Aid RAD 1.50 15,716,609 Rose Rock Midstream RRMS 21.30 23,846 SandRidge Permian Trust PER 23.34 199,521 Sara Lee Corp SLE 19.92 8,338,559 Sensient Tech SXT 41.00 98,480 Simon Property Group SPG 137.46 747,031 Sonic Auto SAH 16.51 349,816 Sovran Self Storage SSS 47.86 103,812 Speedway Motorsports TRK 16.66 21,926 Stepan Co SCL 88.87 11,270 Sturm Ruger RGR 42.50 303,943 Sun Communities SUI 41.34 100,438 SYNNEX SNX 37.60 200,666 Systemax SYX 18.92 6,765 Targa Resources TRGP 43.04 152,919 Targa Resources Partners NGLS 40.07 172,382 Taubman Ctrs TCO 68.21 243,546 Thermon Group Holdings THR 18.10 44,349 Torchmark TMK 46.75 523,177 Transamerica Income TAI 22.15 3,647 Transatlantic Hldgs TRH 57.03 168,985 Tredegar TG 25.86 59,967 Tyler Tech TYL 36.21 103,941 Ultrapar Participaco UGP 21.14 558,430 Valspar Corp VAL 43.96 330,223 VISA (Cl A) V 107.12 5,718,346 Wausau Paper WPP 8.93 99,917 Wstrn Asset Mngd Muni MMU 14.44 75,024 World Fuel Svcs INT 46.82 168,260 Wright Express WXS 57.53 57,535 New Lows 7 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Abercrombie & Fitch ANF 40.65 12,448,729 Dynegy DYN 1.66 873,086 Ferrellgas FGP 16.60 277,504 Niska Gas Storage Ptrs NKA 8.46 972,413 Panasonic Cp PC 7.77 340,756 Portugal Telecom PT 4.95 268,037 U.S. Silica Holdings SLCA 15.38 1,104,458
NASDAQ
New Highs 148 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Ansys ANSS 63.73 77,940 Affymax AFFY 9.78 2,001,588 Air Methods AIRM 89.39 50,634 Allegiant Travel ALGT 56.66 61,030 Alnylam Pharm ALNY 12.40 412,722 Alterra Capital Holdings ALTE 24.79 71,190 Ameris Bancorp ABCB 11.20 233,926 Amgen AMGN 70.00 3,633,641 Amylin Pharm AMLN 17.61 9,919,392 Arctic Cat ACAT 31.99 183,621 Ariad Pharm ARIA 15.44 2,129,620 ArQule ARQL 8.12 171,798 Ascena Retail Group ASNA 35.83 187,660 Atrion ATRI 251.06 1,607 BE Aerospace BEAV 44.99 1,058,970 BSB Bancorp BLMT 10.95 437 Biogen Idec BIIB 123.23 1,070,712 BioMarin Pharmaceutical BMRN 38.11 486,121 Blackbaud BLKB 31.82 66,886 Boston Priv Fincl Hldgs BPFH 8.84 329,426 CA Inc CA 26.61 2,532,361 Cabot Microelectronics CCMP 52.96 83,026 Cadence Design Systems CDNS 11.84 10,051,770 Cal-Maine Foods CALM 38.99 38,342 Celldex Therapeutics CLDX 5.34 771,550 Chemical Fincl CHFC 23.53 33,477 Churchill Downs CHDN 59.00 23,821 Clovis Oncology CLVS 21.09 114,990 Commercefirst Bancorp CMFB 14.07 1,600 Community Trust Bancorp CTBI 32.25 30,885 CommVault Systems CVLT 52.70 606,801 Compugen CGEN 6.25 673,459 Concur Techs CNQR 62.60 2,676,037 Conn Bank and Trust CTBC 8.52 25,900 Core Mark Hldg Co CORE 42.34 14,791 Cost Plus CPWM 14.53 251,358 Cubist Pharmaceuticals CBST 42.14 587,599 Datawatch Corp DWCH 9.22 38,281 DealerTrack Hldgs TRAK 29.95 315,727 Dell DELL 17.88 21,536,760 Donegal Group Inc A DGICA 15.62 3,325 Dorman Products DORM 45.39 13,843 Dynavax Techs DVAX 4.21 8,090,045 eHealth EHTH 16.49 63,503 Electro Rent ELRC 18.05 22,248 Encore Bancshares EBTX 14.25 4,261 Encore Wire WIRE 28.60 61,013 Equinix EQIX 123.04 553,728 Expedia EXPE 33.23 1,246,859 FEI Co FEIC 46.12 112,637 First California Finl Grp FCAL 4.84 125,594 First Citizens Banc FCZA 4.75 5,140 First Defiance Fincl FDEF 16.69 19,308 First Fincl (Indiana) THFF 36.28 18,496 Franklin Electric Co FELE 52.59 60,728 Garmin GRMN 43.51 848,292 Gibraltar Industries ROCK 16.79 101,647 Gilead Sciences GILD 49.63 5,000,492 Glbl X Social Media Index SOCL 15.08 128,925 HF Fincl HFFC 11.98 7,416 Hain Celestial Group HAIN 41.30 801,513 Halozyme Therapeutics HALO 11.60 616,850 Home BancShares HOMB 26.81 53,589 Homeownrs Choice HCII 10.33 23,620 Hudson Tech HDSN 3.06 476,812 ICF Intl ICFI 29.22 43,367 Indiana Community Bancorp INCB 21.68 18,190 InfoSpace INSP 13.02 245,444 Inhibitex INHX 25.65 1,122,868 Intuit INTU 58.45 729,720 Intuitive Surgical ISRG 485.97 496,837 Investors Bancorp ISBC 15.10 153,481 iSh MSCI Emg Mkts EMEA EEME 56.12 800 iSh MSCI Emg Mkts Lat Am EEML 56.75 1,150 iShrNasdaqBiotch IBB 119.55 558,829 Jack Henry & Associates JKHY 34.84 442,098 Jacksonville Bancorp JXSB 14.98 217 Key Tronic KTCC 9.51 413,446 Kirkland's KIRK 16.46 229,351 Knology KNOL 16.17 170,555 LKQ LKQX 33.55 443,946 Landstar System LSTR 53.00 276,751 Lincoln Electric Hldgs LECO 44.46 165,725 MKS Instruments MKSI 34.99 576,926 MWI Veterinary Supply MWIV 91.38 168,921 Manhattan Associates MANH 47.52 232,659 MarketAxess Hldgs MKTX 34.86 172,299 Marlin Business Services MRLN 14.56 17,870 Mattson Tech MTSN 2.97 3,669,748 McGrath RentCorp MGRC 32.84 45,255 Medicines Co MDCO 21.75 1,191,112 Mercantile Bank MBWM 12.10 1,101 Mesa Laboratories MLAB 45.40 1,746 MicroFinancial MFI 7.00 43,536 Microsoft MSFT 30.17 32,574,502 Middleby MIDD 98.75 9,439 Mission West Properties MSW 9.65 67,980 Monro Muffler Brake MNRO 43.69 99,781 Multimedia Games Holding MGAM 10.71 619,566 Neurocrine Biosciences NBIX 9.85 282,771 Northfield Bancorp NFBK 15.10 28,761 Novellus Systems NVLS 49.50 1,442,021 Old Dominion Freight Line ODFL 44.68 523,416 Peerless Manufacturing Co PMFG 27.39 158,039 Papa John's Intl PZZA 39.87 60,720 Penns Woods Bancorp PWOD 40.12 1,943 Peoples Bancorp (Ohio) PEBO 16.85 17,404 Pinnacle Fincl Partners PNFP 17.50 163,520 PwrShrs QQQ Tr Series 1 QQQ 61.41 25,184,403 PwrShs S&P SmCp Finl PSCF 29.07 2,849 PwrShs S&P SmCp Util PSCU 31.33 4,832 Primoris Services PRIM 16.67 221,107 Progenics Pharmaceuticals PGNX 10.14 35,378 ProShs Ult Nsdq Biotech BIB 90.29 2,904 QAD Inc Cl B QADB 13.81 2,101 QAD Cl A QADA 13.90 20,928 Qualcomm QCOM 61.95 26,723,168 Rand Capital RAND 3.90 3,141 Raptor Pharm Cp RPTP 7.30 222,513 Regeneron Pharmaceuticals REGN 95.20 624,589 Retalix RTLX 18.29 10,499 Rigel Pharmaceuticals RIGL 10.49 284,467 Rockville Fincl RCKB 11.18 22,829 Rush Enterprises A RUSHA 23.33 66,028 Russ SmCp Consistent Gwth SCOG 63.10 300 Scientific Games SGMS 12.28 364,605 SeagateTech STX 26.31 20,276,811 Semtech SMTC 29.91 178,505 Shuffle Master SHFL 13.49 392,971 Smith & Wesson Hldg SWHC 5.24 614,268 Snyders-Lance LNCE 23.96 118,054 Spectranetics SPNC 8.55 56,571 Spirit Airlines SAVE 17.79 690,779 Sterling Finl Washington STSA 19.50 42,715 Sucampo Pharm (Cl A) SCMP 4.70 23,862 SymmetriCom SYMM 6.55 73,953 Synopsys SNPS 29.77 637,577 TripAdvisor TRIP 35.60 1,281,073 US Home Systems USHS 9.39 217,728 Utd Natural Foods UNFI 46.30 326,064 US Lime & Minerals USLM 65.92 1,990 ViaSat VSAT 49.20 136,593 ViewPoint Fincl Group VPFG 14.16 76,901
Village Super Mrkt (Cl A) VLGEA 33.04 12,976 Virginia Commerce Bancorp VCBI 9.23 40,865 Xyratex XRTX 16.95 228,698 Zygo ZIGO 18.69 61,441 Zynga ZNGA 12.91 46,074,595 New Lows 14 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AspenBio Pharma APPY 0.80 12,758 Bionovo BNVI 0.13 1,154,772 Casual Male Retail Group CMRG 2.83 1,173,077 China Medical (ADS) CMED 2.01 2,757,012 Community West Bancshares CWBC 1.27 50,744 Cyclacel Pharm 6% CYCCP 2.70 1,000 D Medical Industries DMED 0.74 1,200 Hawaiian Telcom Holdco HCOM 13.40 64,788 Orrstown Fincl Svcs Inc ORRF 7.45 38,291 ProShr Ul Sh QQQ SQQQ 14.67 1,376,334 ProShs UlShrt Nsdq Biot BIS 24.79 8,725 Unity Bancorp UNTY 6.14 5,900 Wireless Ronin Techs RNIN 0.82 72,190 WisdomTree Investments WETF 5.37 205,918If you enjoy the content at iBankCoin, please follow us on Twitter
