NYSE
New Highs 86 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ACCO Brands ABD 12.34 14,237 Acuity AYI 63.99 12,784 Airgas Inc ARG 82.00 18,567 Bebidas de Americas ADS ABV 39.08 224,273 Bebidas de Americas ADS C ABV/C 32.55 1,514 Amer Finl Grp 7% Snr Nt AFQ 27.79 827 Anheuser Busch BUD 66.20 208,017 Assur Grty Mun Hldg Qt Inter AGOpB 25.01 1,201 Aviva PLC Sub Cap Secs AVV 26.55 2,477 Banco Latinamer BLX 20.21 28,555 BlkRk Corp High Yld Fd V HYV 12.92 27,686 Blackrock Income Trust BKT 7.56 18,374 Bt Group BT 34.47 5,877 Cabelas CAB 35.23 105,868 Caterpillar CAT 116.75 490,619 Cementos Pacasmayo ADS CPAC 11.93 5,400 Cervecerias Compania CCU 73.39 4,936 Chicago Bridge & Iron CBI 46.86 193,358 Chipotle Mexican Grill CMG 387.94 51,916 Core Labs CLB 127.94 26,394 Crown Castle Intl CCI 52.59 129,184 Drdgold Limited ADS DRD 8.03 27,534 DTEEnCo.Series6.50% DTZ 27.89 5,629 DWS Hi Incm Opps Fd DHG 15.79 23,601 DWS Strat Inco KST 14.23 6,490 Delphi Finl Group 7.376% DFP 25.19 329 Discover Fnl Svcs DFS 30.11 286,812 Ecolab Inc ECL 62.49 115,577 Edison Intl EIX 42.10 110,996 Fed Premier Intemediate FPT 15.99 7,358 First Republic Bk Pfd A FRCpA 25.50 1,983 Genesis Energy GEL 31.34 6,994 Granite Construction GVA 30.19 49,920 Gruma ADS GMK 9.70 2,800 John Hancock Pfd II HPF 22.35 7,923 Harley Davidson HOG 47.74 122,959 Helios Multi-Sec Inco Fd HMH 5.90 5,142 Hels Str tInco Fd HSA 6.07 14,414 Hornbeck Offshore HOS 42.65 53,351 Imperva IMPV 36.04 25,600 JHancock Pr Div PDT 14.23 23,567 Kenneth Cole KCP 16.00 406,945 KIMCO Realty Pfd H KIMpH 29.16 861 Kinder Morgan Mgmt KMR 81.43 32,390 LSI Corp LSI 8.66 564,111 Lions Gate Entertainment LGF 13.71 586,332 Lockheed Martin LMT 89.42 216,970 MFS Multimkt MMT 7.11 33,081 MI Developments MIM 37.42 9,736 Magellan Midstream MMP 72.67 12,347 Maiden Hldg NA 8.25% 2041 MHNA 25.80 1,250 Marathon Oil MRO 35.40 745,178 Mastercard MA 414.74 185,114 Mead Johnson Nutrition MJN 78.17 58,082 MS Emerging Mkts Debt MSD 11.04 25,017 Neenah Paper NP 27.89 10,832 NetSuite N 50.00 149,487 Novo Nordisk NVO 143.87 26,837 Nuveen CA Quality Income NUC 16.76 6,364 Oceaneering Intl OII 57.16 56,931 Oil States Intl OIS 87.32 79,716 Pearson PLC PSO 19.92 64,560 ProAssurance PRA 90.45 24,511 Public Storage Dep Pfd S PSApS 25.51 17,383 RSC Hldgs RRR 22.95 69,405 Rlty Incm Monthly Pfd OpF 25.39 14,176 Rentech Nitrogen Ptrs LP. RNF 26.30 29,325 Rex American Resources REX 30.68 2,899 Sanchez Energy SN 24.32 16,499 SeaDrill SDRL 40.82 203,856 SolarWinds SWI 39.43 50,177 Strat Htls & Resorts B BEEpB 30.00 100 Telephone & Data Sys Pfd TDJ 27.35 723 Thai Fund Inc TTF 14.73 4,200 TransDigm Group TDG 119.41 84,253 Tyler Tech TYL 39.43 28,245 US Bncp Dep Pfd Perp F USBpM 26.70 12,360 U.S. Cellular Sr Nts UZA 27.23 2,300 Utd Rentals URI 44.10 410,875 Vector Group VGR 18.45 25,064 Vornado Rlty Tr 6.75% H VNOpH 25.61 2,062 Wachovia Cp Tr X 6.375% WBpC 25.60 818 Wells Fargo Cap IX 5.625% JWF 25.97 13,077 Wells Fargo Cap VIII GWF 25.95 1,500 Wstrn Asset Emerg Mkts ESD 20.30 33,663 Wstrn Asset Worldwide Inc SBW 14.52 16,898 New Lows 0 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------
NASDAQ
New Highs 60 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ACI Worldwide ACIW 39.74 48,564 Access National ANCX 10.46 823 Aceto ACET 8.61 23,058 RG Barry DFZ 14.15 300 Blackbaud BLKB 33.36 44,926 Bottomline Techs EPAY 29.44 10,286 Cerus CERS 3.75 181,703 Chart Industries GTLS 68.44 141,480 Charter Communications CHTR 63.81 8,238 Citizens Republic Bancorp CRBC 13.95 4,013 Clean Energy Fuels CLNE 18.88 601,983 Comcast CMCSA 29.92 1,529,634 Comcast A Sp CMCSK 28.98 474,587 Core Mark Hldg Co CORE 42.74 800 Coronado Biosciences CNDO 7.65 35,083 Cyberonics CYBX 37.00 123,211 eBay EBAY 36.27 1,192,786 Energy XXI (Bermuda) EXXI 39.29 54,238 Exar EXAR 7.16 36,780 F5 Networks FFIV 130.27 225,678 Fastenal Co FAST 52.18 164,343 Female Health FHCO 5.50 1,360 Fiserv FISV 66.49 90,754 Flexsteel Industries FLXS 17.09 1,300 Franklin Financial FRNK 13.63 13,461 GeoResources GEOI 34.49 21,607 Global X NASDAQ 500 QQQV 28.24 100 Great Wolf Resorts WOLF 4.20 27,184 Guidance Software GUID 11.87 9,135 Jive Software JIVE 21.29 159,781 Key Tronic KTCC 10.80 4,449 LCA-Vision LCAV 8.44 18,080 lululemon athletica LULU 67.57 262,007 MTS Systems MTSC 49.93 10,237 Marlin Business Services MRLN 16.58 17,600 MercadoLibre MELI 101.88 439,007 Mitcham Industries MIND 26.64 70,049 MOCON MOCO 17.87 4,335 Monster Beverage MNST 56.96 664,725 O'Reilly Automotive ORLY 86.69 118,733 OYO Geospace OYOG 115.99 2,394 PwrShrs QQQ Tr Series 1 QQQ 63.96 5,545,218 pricelinecom PCLN 594.00 129,592 Provident Fincl Hldgs PROV 10.30 360 Qualcomm QCOM 63.81 1,320,116 Quality Distribution QLTY 13.83 11,659 Rockville Fincl RCKB 11.80 4,343 Russ SmCp Consistent Gwth SCOG 65.19 100 SXC Health Solutions SXCI 69.35 99,713 Santarus SNTS 5.14 40,076 SeagateTech STX 27.55 1,614,518 Tech Data TECD 56.82 18,313 Town Sports Intl Hldgs CLUB 10.55 8,467 TriCo Bancshares TCBK 16.98 1,653 United Bancorp UBCP 9.48 15,041 Vanguard Long-Trm Crp Bd VCLT 88.66 11,673 VeriSign VRSN 38.50 212,184 Verisk Analytics Inc VRSK 42.00 29,709 vitacost com Inc VITC 7.84 2,650 York Water Co YORW 18.43 5,517 New Lows 5 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Ampio Pharmaceuticals AMPE 3.47 800 CyberDefender CYDE 0.06 377,230 Merit Medical Systems MMSI 11.51 667,644 ProShr Ul Sh QQQ SQQQ 12.91 271,549 Telik TELK 0.13 311,677If you enjoy the content at iBankCoin, please follow us on Twitter
