NYSE
New Highs 88 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AES Tr III 6.75% Tr pfd. AESpC 50.14 882 Airgas Inc ARG 90.48 57,631 Amer Campus Communities ACC 45.49 75,508 Amer Vanguard AVD 23.97 170,790 Amphenol APH 61.84 77,664 Anheuser Busch BUD 73.92 90,473 Arabian American Dev ARSD 10.60 103,402 Asbury Automotive ABG 28.68 107,140 Avalonbay Communities AVB 141.73 46,233 Ball Corp BLL 43.22 108,919 Bluegreen Corp BXG 4.57 5,700 Carlisle Cos CSL 52.70 46,500 Church & Dwight CHD 49.95 42,079 Coca-Cola Femsa KOF 108.88 29,692 Colgate-Palmolive CL 98.76 278,406 Colonial Properties Tr CLP 22.08 65,404 Community Bank Sys CBU 29.47 31,678 CompanhiaSBEDP SBS 80.79 41,994 Energ Gerais-Cemig C CIG/C 21.77 800 Cons Ed 4.65% pfd. C EDpC 102.00 1,000 Constellation Brands A STZ 24.43 452,038 Constellation Brands B STZ/B 24.38 200 Copa Hldgs Cl A CPA 81.00 23,430 Core Labs CLB 134.99 45,469 Credicorp BAP 134.88 36,730 Culp Inc CFI 11.78 8,460 DWS Hi Incm Opps Fd DHG 16.25 9,301 Douglas Emmett DEI 23.17 52,391 EastGroup Properties EGP 51.05 92,726 Ecopetrol EC 62.69 55,722 Education Realty Trust EDR 10.99 57,087 El Paso Corp EP 30.53 1,140,154 Equity One EQY 20.43 31,753 Family Dollar FDO 65.21 673,092 GNC Holdings A GNC 35.60 533,841 Gazit-Globe GZT 10.80 19,028 Global Cash Access GCA 8.17 97,254 Group 1 Auto GPI 59.73 117,340 Haemonetics HAE 71.50 11,281 Health Net HNT 40.52 104,079 Hitachi Ltd HIT 66.99 24,208 Hospitality Properties Tr HPT 26.92 57,374 Imperva IMPV 41.07 1,760 IBM IBM 210.61 714,606 Jarden Corp JAH 40.89 50,054 Just Energy Group JE 14.14 31,391 KKR Finl 7.5% Notes 2042 KFI 25.10 12,194 Kayne Andrsn Midstr Engy KMF 28.17 38,950 Kenneth Cole KCP 16.39 5,516 Kilroy Realty KRC 47.29 41,136 Kinder Morgan KMI 40.25 425,154 LeapFrog Cl A LF 8.69 59,279 Liberty Property Tr LRY 36.28 66,612 Macy's Inc M 40.98 670,726 McGraw-Hill MHP 48.89 126,908 McKesson Corp MCK 88.92 104,103 Myers Industries MYE 15.50 17,254 Novo Nordisk NVO 151.16 101,783 Nuveen Ins CA NXC 15.15 774 Nuveen Ohio Qual Income NUO 17.92 7,951 Omnicare Inc OCR 36.31 403,556 Par Pharma PRX 40.00 20,777 Polaris Indus PII 75.41 107,141 Post Properties PPS 47.98 56,220 Primerica PRI 26.57 87,993 Primus Telecommunications PTGI 16.40 1,200 RSC Hldgs RRR 23.12 32,516 Roundys RNDY 11.98 577,373 Select Income REIT SIR 23.59 8,225 Sempra Energy SRE 62.47 464,106 Simon Property Group SPG 147.14 92,515 JM Smucker SJM 81.97 68,630 Sovran Self Storage SSS 50.91 4,666 Stewart Info Svcs STC 14.87 22,686 Sturm Ruger RGR 52.99 98,506 Sun Communities SUI 44.05 14,670 Taro Pharmaceutical Indus TARO 39.94 10,215 Tempur-Pedic TPX 85.93 74,510 Tennant Co TNC 46.24 17,685 Teradata Cp TDC 70.00 101,607 Textron Inc TXT 29.18 511,078 Thai Fund Inc TTF 16.13 6,500 Thermon Group Holdings THR 22.10 23,949 Total Sys Svcs TSS 23.28 52,846 Tyler Tech TYL 39.60 10,307 Utd Rentals URI 44.71 166,044 Virtus Glbl MultiSector VGI 20.25 57,107 Xinyuan Real Estate XIN 3.95 294,931 New Lows 8 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ BlackRock Utility & Infr BUI 17.65 159,810 Christopher & Banks CBK 1.84 7,127 EXCO Resources XCO 6.48 871,887 GasLog Ltd GLOG 12.25 122,789 Memc Elec Materials WFR 3.45 1,163,192 NTT DOCOMO Inc DCM 16.54 45,767 Supervalu SVU 5.50 1,065,774 YPF SA YPF 23.50 472,253
NASDAQ
New Highs 68 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Aceto ACET 9.98 22,577 Acorn Energy ACFN 11.25 33,765 Align Technology ALGN 28.99 53,310 Amsurg AMSG 28.33 10,397 Analogic ALOG 69.72 5,724 Apple AAPL 631.29 7,525,581 Arctic Cat ACAT 44.42 32,724 Array BioPharma ARRY 3.53 140,279 Bank of The Ozarks OZRK 32.19 9,841 BBC Capital Trust II 8.5% BBXT 32.30 2,700 CalAmp CAMP 5.38 17,064 Carmike Cinemas CKEC 14.92 14,787 Carrols Restaurant Group TAST 15.89 9,987 Chefs' Warehouse CHEF 27.26 3,810 Citizens Republic Bancorp CRBC 15.85 6,570 Columbia Banking System COLB 23.45 4,561 Computer Task CTGX 15.53 3,191 Conn's CONN 19.83 584,035 Descartes Systems Group DSGX 9.29 4,978 Discovery Comm A DISCA 51.19 99,199 EnteroMedics ETRM 2.85 396,986 Equinix EQIX 161.56 128,228 eResearch Tech ERT 8.08 33,362 Euronet Worldwide EEFT 21.34 18,937 FEI Co FEIC 49.92 6,178 F5 Networks FFIV 138.80 285,847 Fiserv FISV 70.67 61,011 Fonar Corp FONR 3.24 153,482 Hackett Group HCKT 6.28 24,120 Hain Celestial Group HAIN 45.70 50,025 Heritage Commerce HTBK 6.77 13,905 Home BancShares HOMB 27.29 4,238 ICU Medical ICUI 50.43 4,327 Infinity Pharmaceuticals INFI 12.55 22,756 Integrated Silicon Sol ISSI 11.50 21,861 Interval Leisure Gp IILG 17.88 4,748 iShrNasdaqBiotch IBB 124.70 37,280 Madison Square Garden MSG 34.80 13,695 Medivation MDVN 78.40 197,114 Monster Beverage MNST 63.74 101,237 O'Reilly Automotive ORLY 94.00 107,482 On Assignment ASGN 18.30 31,500 PDF Solutions PDFS 8.59 13,276 PLX Tech PLXT 4.23 14,767 Pacer Intl PACR 6.53 98,735 Parametric Tech PMTC 28.80 145,939 Peapack Gladstone PGC 14.20 1,477 PwrShs S&P SmCp Hlth Cre PSCH 35.74 860 Pozen POZN 6.51 283,754 ProShs Ult Nsdq Biotech BIB 98.03 752 Quality Distribution QLTY 14.12 19,819 Regeneron Pharmaceuticals REGN 121.75 115,603 Repligen RGEN 6.25 38,140 Retalix RTLX 19.05 9,960 Ryanair Hldgs PLC (ADS) RYAAY 36.82 70,145 SXC Health Solutions SXCI 78.75 378,164 A Schulman SHLM 27.96 13,940 Shuffle Master SHFL 18.73 109,413 Smith & Wesson Hldg SWHC 8.60 486,420 Snyders-Lance LNCE 26.38 12,785 Spirit Airlines SAVE 21.18 183,061 Starbucks SBUX 56.94 647,022 Tractor Supply Co TSCO 92.86 125,976 US Ecology ECOL 22.30 11,474 Ulta Salon Cosmetics ULTA 95.15 133,246 VeriSign VRSN 39.17 229,756 Waterstone Fincl WSBF 3.28 2,300 Zumiez ZUMZ 38.65 72,354 New Lows 12 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ A123 Sys Inc AONE 0.92 1,380,940 Analog Devices ADI 39.54 268,413 CafePress PRSS 17.24 12,876 First Solar FSLR 23.33 1,302,918 Giga-Tronics GIGA 1.13 4,128 MDC Partners (Cl A) MDCA 10.88 6,436 Nexxus Lighting NEXS 0.51 102,890 SMART Technologies SMT 2.95 5,002 SatCon Tech SATC 0.30 386,093 Sunshine Heart SSH 8.50 200 Swisher Hygiene SWSH 2.04 275,669 YRC Worldwide YRCW 6.26 18,156If you enjoy the content at iBankCoin, please follow us on Twitter
