NYSE
New Highs 64 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AegonNVNon Cum Sub Nts AEK 26.18 30,867 Aetna AET 50.60 745,372 Allergan AGN 96.34 306,749 Alliance Data Sys ADS 127.55 78,836 Amer Campus Communities ACC 44.84 37,908 Amer Vanguard AVD 21.50 8,926 Ball Corp BLL 42.98 68,906 CBS Corp B CBS 33.42 1,223,289 CBS Corp A CBS/A 33.79 3,300 CDI Corp CDI 18.25 11,302 Cantel Med CMN 25.55 3,767 Carriage Services CSV 7.59 2,742 Carters CRI 50.14 132,741 Colgate-Palmolive CL 97.32 211,765 Corrections Corp Of Amer CXW 27.64 81,423 DaVita Inc DVA 89.99 41,868 Demandware Inc DWRE 31.98 33,266 Essex Property Trust ESS 151.41 59,789 Extra Space Storage EXR 28.72 66,902 First American Financial FAF 16.96 42,627 FortuneBrandsHome&Sec FBHS 22.32 44,766 HBFuller FUL 33.48 40,682 GNC Holdings A GNC 35.20 200,458 GP Strategies GPX 18.05 6,068 Gap Inc GPS 27.00 1,705,653 GenCorp GY 7.14 44,251 Global Cash Access GCA 7.83 38,033 H&Q Life Sciences HQL 13.81 4,622 Haemonetics HAE 70.82 3,996 Hitachi Ltd HIT 64.98 13,399 Hospitality Properties Tr HPT 26.71 76,881 IBM IBM 208.92 367,844 Jarden Corp JAH 40.71 46,538 Kayne Andrsn Midstr Engy KMF 27.48 19,918 LeapFrog Cl A LF 8.53 73,171 Lowe's Cos LOW 31.57 1,104,311 Macerich MAC 57.42 51,772 McCormick & Co MKC 54.61 64,782 McGraw-Hill MHP 48.00 241,961 Mead Johnson Nutrition MJN 83.95 85,229 Navigant Consulting NCI 14.48 19,005 Nordstrom Inc JWN 55.69 195,854 Old Natl Bancorp ONB 13.30 37,091 PS Business Parks PSB 65.40 5,808 Par Pharma PRX 39.42 16,044 Post Properties PPS 46.70 19,849 Prestige Brands Hldgs PBH 17.86 10,175 RPM Intl RPM 26.45 36,505 Realty Income O 38.96 34,323 Scana Corp SCG 45.87 59,253 Sempra Energy SRE 60.10 287,838 JM Smucker SJM 81.55 35,783 Speedway Motorsports TRK 18.23 1,039 Taubman Ctrs TCO 72.72 13,297 Terra Nitrogen TNH 252.61 20,552 Toyota Motor TM 87.15 50,067 UnitedHealth Group UNH 59.03 1,736,879 Vaalco Engy EGY 9.85 83,589 Valmont Indus VMI 118.99 26,332 VMware Inc VMW 113.76 404,397 WellCare Health Plans WCG 72.27 80,259 Wstrn Asset Gl Def Opp Fd GDO 19.48 10,603 Wyndham Worldwide WYN 46.99 355,880 Xinyuan Real Estate XIN 3.40 130,539 New Lows 3 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Kimco Realty Dep 6 Pfd I KIMpI 24.47 17,554 Promotora de Info ADS PRIS 3.18 9,510 Taro Pharmaceutical Indus TARO 38.80 100
NASDAQ
New Highs 50 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ASML Hldg NV ASML 50.12 432,684 Acorn Energy ACFN 10.48 55,779 Adept Technology ADEP 5.28 11,647 Agenus AGEN 6.85 176,547 Amylin Pharm AMLN 25.74 1,261,910 Analogic ALOG 68.78 4,722 Bridge Capital Hldgs BBNK 13.20 732 Brightcove BCOV 25.50 31,478 Carmike Cinemas CKEC 14.20 14,876 Centerstate Banks CSFL 8.28 5,957 Charming Shoppes CHRS 6.10 294,608 Computer Task CTGX 15.34 6,554 Discovery Comm C DISCK 47.62 122,572 Discovery Comm A DISCA 50.88 453,809 Dorman Products DORM 51.34 4,396 Dynavax Techs DVAX 5.00 130,701 Edgewater Tech EDGW 4.00 4,600 Equinix EQIX 159.50 196,341 Euronet Worldwide EEFT 20.97 21,936 EXACT Sciences EXAS 11.22 73,351 Exar EXAR 8.54 15,516 F5 Networks FFIV 136.46 216,257 First California Finl Grp FCAL 5.55 2,621 Home Bancorp HBCP 17.50 200 Home Loan Servicing Sols HLSS 14.00 16,403 JB Hunt Transport JBHT 55.30 51,570 ICU Medical ICUI 49.74 1,794 IRIS Intl IRIS 13.92 4,230 Insight Enterprises NSIT 22.73 51,398 Intel INTC 28.45 4,131,797 Interval Leisure Gp IILG 17.70 6,942 Inventure Foods SNAK 5.00 6,000 MarketAxess Hldgs MKTX 37.95 7,312 MetroCorp Bancshares MCBI 10.59 2,449 Monster Beverage MNST 63.18 64,310 Old Line Bancshrs OLBK 10.75 1,699 Old Second Bancorp OSBC 1.98 29,800 Pinnacle Fincl Partners PNFP 18.55 7,587 QCR Holdings Inc QCRH 12.45 213 Repligen RGEN 6.00 28,640 Ruths Hsptlty Gr RUTH 7.74 34,876 SBA Comm SBAC 51.51 95,771 John B Sanfilippo & Son JBSS 12.61 2,730 Tessco Techs TESS 26.53 15,103 Tetra Tech TTEK 26.49 20,698 Threshold Pharmaceuticals THLD 8.99 1,507,376 TIBCO Software TIBX 33.00 1,574,918 Town Sports Intl Hldgs CLUB 13.32 27,094 TripAdvisor TRIP 36.15 182,174 Umpqua Hldgs UMPQ 13.86 69,015 New Lows 6 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ CafePress PRSS 18.93 153,017 Cereplast CERP 0.57 66,954 Princeton Review REVU 0.05 2,020,871 SatCon Tech SATC 0.38 303,658 Telestone Techs TSTC 3.15 78,882 Trio Merger TRIO 9.00 200If you enjoy the content at iBankCoin, please follow us on Twitter
