NYSE
New Highs 113
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Abbott Labs ABT 60.88 775,079
Accenture PLC A ACN 65.50 555,728
Advance Auto Parts AAP 90.13 52,006
AegonNVNon Cum Sub Nts AEK 26.13 21,468
Airgas Inc ARG 87.47 52,164
Allergan AGN 94.87 186,912
Alliance Data Sys ADS 127.08 29,891
Bebidas de Americas ADS ABV 43.22 245,731
Bebidas de Americas ADS C ABV/C 35.63 3,045
Amer Eagle Outfitters AEO 17.50 1,037,667
American Express AXP 57.98 505,669
Amer Vanguard AVD 20.92 16,682
Anheuser Busch BUD 73.06 83,622
Armstrong Wrld Ind AWI 59.78 108,056
BP Prudhoe Bay Royalty Tr BPT 126.89 18,759
Bally Technologies BYI 47.47 68,458
Beam Inc BEAM 58.85 74,393
Big Lots Inc BIG 46.66 74,846
BlackRockStrategicBond BHD 14.32 6,935
CBS Corp B CBS 32.56 918,916
CBS Corp A CBS/A 32.82 404
CDI Corp CDI 17.85 12,445
Cabelas CAB 39.21 176,136
Capital One Fincl COF 56.38 547,635
Carriage Services CSV 6.95 4,670
Chipotle Mexican Grill CMG 420.84 65,540
Church & Dwight CHD 49.53 33,379
Cincinnati Bell CBB 4.15 87,558
CinemarkHldgs CNK 22.67 88,328
Coca-Cola KO 71.79 581,297
Colgate-Palmolive CL 96.71 214,813
Constellation Brands A STZ 23.77 114,041
Constellation Brands B STZ/B 23.65 300
Core Labs CLB 131.44 22,562
CubeSmart CUBE 12.10 89,256
Diageo PLC DEO 98.08 64,696
Diebold Inc DBD 39.98 81,916
Disney DIS 44.25 1,990,684
El Paso Corp EP 30.30 988,832
Extra Space Storage EXR 28.38 61,845
Fair Isaac FICO 44.03 21,469
FleetCor Technologies FLT 39.89 21,834
Fomento Economico FMX 78.05 13,877
Foot Locker FL 32.05 321,695
GP Strategies GPX 17.15 11,040
Gabelli Hlthcr & Well GRX 8.19 3,827
Gap Inc GPS 26.84 819,434
Global Cash Access GCA 7.02 319,107
WW Grainger GWW 218.27 66,172
Guidewire Software GWRE 35.00 29,172
Hlth Care REIT 6.50 Pfd J HCNpJ 25.25 6,900
Herbalife HLF 72.11 214,672
INVESCO IVZ 26.67 352,239
Imperva IMPV 40.04 529
Independence Hldg IHC 10.15 2,443
InterXion Holding INXN 18.32 57,655
InvenSense INVN 22.35 490,638
Jarden Corp JAH 40.56 330,647
KapStone Paper & Pkg KS 21.31 42,889
Kenexa KNXA 32.09 26,309
Kilroy Realty KRC 46.66 38,421
Kinder Morgan KMI 39.24 201,384
LeapFrog Cl A LF 8.20 107,024
LifeTime Fit LTM 52.68 19,987
Limited Brands LTD 49.53 315,190
Lowe's Cos LOW 31.14 1,364,086
Luxottica Grp LUX 36.46 54,075
Manning & Napier MN 15.27 9,339
MarriottVacations VAC 28.29 16,941
Mastercard MA 430.21 128,000
McCormick & Co Vtg MKC/V 52.56 900
McCormick & Co MKC 52.77 47,159
Mead Johnson Nutrition MJN 82.97 278,106
Metro Health Ntwks MDF 9.38 34,061
Mindray Med Intl ADS MR 33.94 23,760
Mine Safety MSA 41.66 8,477
MS Cap Tr V 5.625% Cp Scs MWO 24.48 3,900
Nacco Indus NC 116.88 3,433
Nordstrom Inc JWN 55.48 105,493
Nu Skin Enterprises NUS 62.02 90,024
Omnicom Grp OMC 50.68 116,207
PVH Corp. PVH 92.13 222,076
Philip Morris Intl PM 88.25 763,521
Pier 1 Imports PIR 18.53 137,599
Plantronics PLT 39.93 97,450
Polaris Indus PII 73.48 374,445
Praxair PX 113.59 141,467
Prestige Brands Hldgs PBH 17.75 30,175
Progressive Corp PGR 23.04 185,189
Raytheon RTN 52.99 253,746
Realty Income O 38.52 33,318
Rentech Nitrogen Ptrs LP. RNF 26.86 33,971
Roper Indus ROP 101.06 45,639
STAG Industrial STAG 14.15 4,235
Salient MLP & Engy Infr SMF 26.00 3,357
Sherwin-Williams SHW 108.66 72,383
Simon Property Group SPG 145.10 103,746
SolarWinds SWI 41.19 452,114
Sovran Self Storage SSS 49.63 6,464
Sturm Ruger RGR 49.95 85,337
SYNNEX SNX 43.42 30,424
TJX Cos TJX 39.39 523,981
Teledyne Tech TDY 63.11 7,293
Tempur-Pedic TPX 84.83 113,840
Teradata Cp TDC 69.50 99,505
Tim Hortons THI 54.52 29,083
Total Sys Svcs TSS 22.99 50,251
Vaalco Engy EGY 9.63 143,127
Valmont Indus VMI 117.92 61,869
VISA (Cl A) V 120.17 556,095
Western Digital WDC 42.81 727,307
Wright Express WXS 66.23 41,726
YUM! Brands YUM 71.19 370,747
New Lows 7
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
BlackRock Utility & Infr BUI 18.16 13,691
Colony Finl 8.5% Pfd A CLNYpA 24.74 18,500
East Am Natl Gas Tr NGT 22.00 1,450
General Steel Hldgs GSI 0.79 75,416
Kimco Realty Dep 6 Pfd I KIMpI 24.50 19,300
Nortel Inversora ADS NTL 19.24 8,412
Promotora de Info ADS PRIS 3.39 3,383
NASDAQ
New Highs 144
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
ACI Worldwide ACIW 41.10 25,215
ASB Bancorp ASBB 13.11 100
Accelrys ACCL 8.45 32,578
Advisory Board ABCO 87.83 14,970
Affymax AFFY 14.15 720,245
Alexion Pharm ALXN 95.01 319,599
Allot Comm ALLT 21.75 24,039
Ameris Bancorp ABCB 13.45 2,500
Analogic ALOG 66.55 3,710
Angeion ANGN 6.10 400
Arctic Cat ACAT 42.64 28,141
Arena Pharmaceuticals ARNA 2.88 12,958,664
Ariad Pharm ARIA 16.38 828,951
Bank of Kentucky Fincl BKYF 26.95 2,277
Beacon Roofing Supply BECN 26.08 34,809
Bed Bath & Beyond BBBY 67.17 200,806
Blackbaud BLKB 33.73 7,440
Bridge Capital Hldgs BBNK 13.03 12,096
Bryn Mawr Bank BMTC 22.60 2,200
Buffalo Wild Wings BWLD 93.33 320,302
Cal-Maine Foods CALM 42.40 58,178
Callidus Software CALD 8.10 21,567
Calumet Specialty Prdts CLMT 26.39 41,699
Carmike Cinemas CKEC 13.51 25,105
Carrols Restaurant Group TAST 12.87 60,952
Casey's General Stores CASY 55.19 29,804
Celgene CELG 77.44 341,322
Centerstate Banks CSFL 7.94 8,753
Cerner CERN 78.28 230,434
Check Point Sftwre Techs CHKP 63.94 184,644
Cirrus Logic CRUS 24.85 203,923
Cisco Systems CSCO 20.75 4,263,352
Comcast CMCSA 30.25 1,192,045
Comcast A Sp CMCSK 29.85 364,506
Conn's CONN 16.02 25,203
Copart CPRT 53.49 20,774
Credit Acceptance CACC 105.49 12,989
Cubist Pharmaceuticals CBST 44.59 62,073
DXP Enterprises DXPE 45.00 10,535
Daily Journal DJCO 80.00 489
Discovery Comm C DISCK 46.93 26,182
Discovery Comm A DISCA 48.93 83,201
Dollar Tree DLTR 95.87 143,725
Dorman Products DORM 48.42 11,653
Electro Rent ELRC 18.94 5,210
Elmira Savings Bank ESBK 21.37 1,295
Emclaire Financial Corp EMCF 18.59 145
Equinix EQIX 149.29 82,610
eResearch Tech ERT 7.78 63,605
Exar EXAR 7.99 18,899
Expedia EXPE 34.77 198,387
Extreme Networks EXTR 3.95 82,804
FEI Co FEIC 48.75 66,728
Fastenal Co FAST 54.59 175,179
Finish Line (Cl A) FINL 26.16 211,334
First Intst BancSys Inc FIBK 15.00 9,226
First Tr ISE Cloud Comp SKYY 21.25 9,792
First Tr NASDAQ100EqWt QQEW 27.08 2,403
Firsthand Tech Value Fd SVVC 39.74 43,934
Fiserv FISV 69.90 66,597
Francesca's Holdings FRAN 33.74 75,662
Global X NASDAQ 500 QQQV 29.57 812
GRAVITY Co ADS GRVY 3.20 325,169
Great Wolf Resorts WOLF 5.73 40,576
Guaranty Bancorp GBNK 1.93 8,666
Guaranty Federal Bancshrs GFED 9.33 110
HSN Inc HSNI 38.77 37,258
Hackett Group HCKT 5.46 51,929
Hain Celestial Group HAIN 44.13 20,794
Heritage Oaks Bancorp HEOP 4.96 8,319
Herzfeld Caribbean CUBA 7.65 34,202
Hibbett Sports HIBB 54.93 35,157
IAC/InterActive IACI 50.50 56,307
IF Bancorp IROQ 12.27 100
IRIS Intl IRIS 13.43 11,120
inContact SAAS 5.97 12,639
Infinity Pharmaceuticals INFI 12.20 15,537
Integrated Elec Services IESC 3.99 11,466
Integrated Silicon Sol ISSI 11.20 12,253
Intel INTC 28.09 6,097,521
Intl Bancshares IBOC 21.39 14,276
Intuitive Surgical ISRG 538.90 28,657
iShrNasdaqBiotch IBB 123.32 20,677
Jive Software JIVE 27.65 55,065
Joe's Jeans JOEZ 1.33 52,621
KLA-Tencor KLAC 53.39 266,890
LNB Bancorp LNBB 6.30 5,239
Ligand Pharmaceuticals LGND 18.74 15,347
Liquidity Services LQDT 48.34 55,507
LivePerson Inc LPSN 17.44 54,018
MAKO Surgical Cp MAKO 45.00 176,229
MTS Systems MTSC 53.72 12,052
Madison Square Garden MSG 34.65 55,249
MarketAxess Hldgs MKTX 37.79 34,631
Mattel Inc MAT 34.27 235,633
Maxim Intgrtd Prod MXIM 28.96 209,003
Monster Beverage MNST 61.35 105,593
NASDAQ Prem Inc & Growth QQQX 15.56 12,167
Neteasecom NTES 60.15 86,980
O'Reilly Automotive ORLY 91.40 76,307
OSI Systems OSIS 63.93 22,125
Old Line Bancshrs OLBK 10.20 1,558
Old Sec Cap Tr I 7.8% pfd OSBCP 4.70 100
Oritani Fincl ORIT 14.71 41,265
Patrick Industries PATK 10.95 19,766
Peet's Coffee & Tea PEET 77.00 24,089
Pharmacyclics PCYC 28.49 67,614
PwrShs SP SmCp Cons Discr PSCD 32.46 1,735
PwrShs S&P SmCp Cons PSCC 34.18 2,153
PwrShs S&P SmCp Hlth Cre PSCH 35.27 2,434
pricelinecom PCLN 727.70 290,608
Procera Networks PKT 22.18 44,311
Qualcomm QCOM 67.96 1,944,234
Rand Logistics RLOG 9.10 8,043
Regeneron Pharmaceuticals REGN 120.90 165,220
Ross Stores ROST 58.64 487,911
Ruths Hsptlty Gr RUTH 7.49 14,237
Ryanair Hldgs PLC (ADS) RYAAY 35.86 50,332
SS&C Techs Hldgs SSNC 23.41 8,613
Saba Software SABA 12.71 32,217
Santarus SNTS 5.71 73,816
Snyders-Lance LNCE 25.49 29,409
Sourcefire FIRE 50.47 92,758
Spectranetics SPNC 10.76 31,351
Starbucks SBUX 55.88 730,602
SurModics SRDX 15.93 4,999
Synacor SYNC 7.90 49,300
Taylor Capital Group TAYC 14.25 5,616
TIBCO Software TIBX 31.94 268,452
Town Sports Intl Hldgs CLUB 12.55 19,111
Tractor Supply Co TSCO 90.66 448,145
US Ecology ECOL 21.62 53,188
Ubiquiti Networks UBNT 32.69 106,602
Ulta Salon Cosmetics ULTA 94.73 75,333
Ultralife ULBI 5.50 24,059
Umpqua Hldgs UMPQ 13.58 49,491
United Bancorp UBCP 9.52 5,175
Utd Community Fincl UCFC 2.19 24,345
Verenium VRNM 4.15 652,804
Verisk Analytics Inc VRSK 47.28 310,656
Volterra Semiconductor VLTR 33.26 95,764
WPP Group PLC (ADS) WPPGY 70.06 22,924
Wright Medical Group WMGI 19.47 18,730
Zumiez ZUMZ 36.76 22,986
New Lows 7
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
A123 Sys Inc AONE 1.48 3,132,453
Cleantech Solutions Intl CLNT 1.88 28,216
D Medical Industries DMED 0.35 21,299
Deer Consumr Prdcts DEER 3.10 33,087
ProShs UlShrt Nsdq Biot BIS 22.98 1,500
Pure Bioscience PURE 0.29 5,498
Sunshine Heart SSH 8.50 300
Comments »