NYSE
New Highs 21 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ApartmentInvMgmt7%Cl Z AIVpZ 25.10 4,765 Atlas Energy ATLS 37.19 384,241 BRT Realty Trust BRT 7.15 11,700 BlkRk MuniYld Inv MYF 16.13 37,984 BlackRockStrategicBond BHD 14.44 27,457 Bluegreen Corp BXG 4.73 17,405 Chipotle Mexican Grill CMG 428.95 448,704 Credicorp BAP 137.35 145,561 Delphi Fincl DFG 45.37 854,401 HSBC USA pfd. Ser H HBApH 25.52 14,185 Hlth Care REIT 6.50 Pfd J HCNpJ 25.30 67,146 Home Depot HD 50.86 5,743,035 KKR Finl 7.5% Notes 2042 KFI 25.22 106,943 Kayne Anderson MLP Pfd E KYNpE 25.90 17,150 Kilroy Realty Corp Pfd G KRCpG 25.47 54,802 Mangd Durtn InvGr Mun Fd MZF 15.89 7,744 Orientl Finl Grp 7% pfd B OFGpB 23.55 1,000 PPLUS 6.7% TRUCs LMG-4 PYL 24.11 5,258 Retail Prop of America RPAI 9.44 1,057,303 Terra Nitrogen TNH 270.93 48,675 TX Pacific Land Tr TPL 52.88 43,881 New Lows 60 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ASA Gold & Prec Metals ASA 23.47 26,179 AbitibiBowater ABH 13.32 480,975 Accretive Health AH 18.97 315,817 Alpha Natural Res ANR 13.80 8,803,541 AngloGold Ashanti AU 32.44 2,618,617 AngloGold Ashanti Pfd A AUpA 39.51 45,476 Arch Coal ACI 9.90 6,894,846 Baker Hughes BHI 39.40 3,829,340 Banco Macro SA BMA 16.76 98,948 Banco Santander STD 6.57 11,981,872 Best Buy BBY 21.61 20,453,193 Bill Barrett BBG 22.47 557,709 Cellcom Israel CEL 11.29 198,242 Clear Chnnl Outdoor CCO 7.50 436,709 Cloud Peak Engy CLD 14.65 448,921 DelhaizeGrp DEG 48.49 26,350 DeVry DV 31.37 441,615 EXCO Resources XCO 5.93 4,720,432 EldoradoGold EGO 12.44 2,147,468 Enerplus ERF 19.06 2,113,392 Equal Energy EQU 3.50 98,790 Exelon EXC 37.97 3,514,414 Ferrellgas FGP 13.39 450,501 Fortuna Silver Mines FSM 3.85 267,239 France Telecom FTE 13.70 1,098,876 GFI Group GFIG 3.36 134,513 GenOn Energy GEN 1.95 1,714,659 Gold Field ADS GFI 12.53 2,419,629 Great North Iron Ore Prop GNI 90.01 9,760 Harmony Gold Mining HMY 9.90 1,097,223 Harvest Ntrl Res HNR 5.86 273,695 Heckmann HEK 3.82 2,555,186 Hecla Mining HL 4.09 2,920,193 Jaguar Mining JAG 4.00 1,339,474 Kaydon Corp KDN 23.02 201,411 Memc Elec Materials WFR 3.31 2,450,353 Modine Mfg MOD 8.01 142,653 NRG Energy NRG 14.54 1,271,019 Natl Presto Indus NPK 70.00 31,803 Newfield Exploration NFX 33.23 1,360,959 No Amer Engy Ptnrs NOA 4.31 13,377 Nuveen Glbl Val Opp Fd JGV 15.50 70,010 Pandora Media P 8.67 3,449,182 Panhandle Oil PHX 26.00 8,928 Patriot Coal PCX 5.42 3,044,458 Peabody Energy BTU 27.11 3,952,213 Penn Virginia PVA 3.92 511,355 Petrobras Argentina ADS PZE 10.78 116,107 Pitney Bowes PBI 16.73 1,397,994 Portugal Telecom PT 4.87 230,149 Pulse Electronics PULS 2.17 120,409 RadioShack RSH 5.86 1,999,095 STR Holdings Inc. STRI 3.93 214,105 Standard Register SR 1.00 54,206 Telefonica TEF 15.02 3,448,550 Tootsie Roll Indus TR 21.69 69,780 Transalta Corp TAC 17.70 44,817 Ultra Petroleum UPL 19.50 1,940,385 Vonage Holdings VG 1.99 2,157,334 Xerium Tech XRM 5.45 79,990
NASDAQ
New Highs 21 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Anika Therapeutics ANIK 14.38 140,014 Annapolis Bancorp ANNB 6.50 1,891 Apple AAPL 644.00 19,425,092 Bassett Furniture Inds BSET 9.53 19,639 Bridge Capital Hldgs BBNK 13.75 13,208 CaesarStone SdotYam CSTE 12.75 59,538 Extreme Networks EXTR 4.24 2,775,380 1st Century Bcshs Inc FCTY 5.19 3,390 Flexsteel Industries FLXS 19.00 1,300 Fonar Corp FONR 3.75 199,353 Liquidity Services LQDT 51.80 353,222 Mercantile Bank MBWM 14.61 9,203 Merrimack Pharmaceuticals MACK 6.87 191,700 MSB Fincl MSBF 6.49 3,747 Pozen POZN 6.92 362,618 pricelinecom PCLN 774.96 1,374,218 Retalix RTLX 20.00 956 John B Sanfilippo & Son JBSS 12.97 9,742 Transcept Pharm Inc TSPT 12.99 579,002 Verenium VRNM 5.66 469,725 X-Rite XRIT 5.55 3,269,202 New Lows 74 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ APCO Oil and Gas APAGF 51.25 9,371 AVEO Pharmaceuticals AVEO 11.56 171,589 Amyris AMRS 3.64 172,044 AngioDynamics ANGO 11.35 49,298 CD Intl Ents CDII 0.72 29,593 CEVA CEVA 21.35 58,946 Cadence Pharmaceuticals CADX 3.30 330,103 Cardiome Pharma CRME 0.57 268,910 Chelsea Therapeutics Intl CHTP 1.92 779,863 China TechFaith Wireless CNTF 1.38 90,595 CommTouch Software CTCH 2.81 3,350 Consolidated Water Co CWCO 7.17 33,320 Data I/O Corp DAIO 2.52 127,973 Diamond Foods DMND 21.36 358,245 Digital Generation DGIT 8.94 297,302 Durect DRRX 0.69 157,920 Electronic Arts EA 15.36 3,853,117 Energy Recovery ERII 2.00 132,631 EnerNOC ENOC 6.49 143,547 Enterprise Fincl Services EFSC 10.81 34,262 Euroseas ESEA 1.90 48,115 Exceed Co EDS 2.01 30,755 First Solar FSLR 20.02 3,234,758 GSI Tech GSIT 4.08 82,667 Galectin Therapeutics GALT 3.74 32,061 Genetic Techs (ADS) GENE 2.51 37,766 GeoMet GMET 0.47 20,987 Groupon Inc GRPN 13.44 1,413,215 Hoku HOKU 0.43 58,541 Hydrogenics HYGS 4.50 4,132 iSh MSCI Emg Mkts Lat Am EEML 53.39 100 James River Coal Co JRCC 4.51 667,667 Knightsbridge Tankers VLCCF 12.76 230,232 Lifeway Foods LWAY 8.68 4,553 Lumos Networks LMOS 9.57 22,914 MDC Partners (Cl A) MDCA 9.97 153,914 Meru Networks MERU 2.90 146,197 Mission NewEnergy MNEL 0.38 51,906 Mitek Systems MITK 5.96 1,345,897 NeurogesX NGSX 0.39 201,966 Northwest Pipe Co NWPX 18.87 33,036 Opexa Therapeutics OPXA 0.50 193,246 OPNET Techs OPNT 26.73 74,477 Origin Agritech SEED 1.96 243,111 Peerless Manufacturing Co PMFG 13.09 35,040 Partner Comm Co PTNR 6.86 94,126 Peregrine Pharma PPHM 0.47 355,562 Pinnacle Airlines PNCL 0.30 743,757 Plug Power PLUG 1.11 190,155 PwrShs Gbl Gld & Prec Mtl PSAU 36.36 4,754 PwrShrs Glbl Wind Energy PWND 6.44 17,214 Primo Water PRMW 1.61 151,466 Quantum Fuel Sys Techs QTWW 0.54 656,520 RF Micro Devices RFMD 4.35 1,386,005 Research Frontiers REFR 3.05 13,710 Richardson Electronics RELL 11.15 75,580 Rimage RIMG 9.57 27,850 SMART Technologies SMT 2.80 75,172 SMF Energy FUEL 0.90 238,231 Senomyx SNMX 2.15 150,013 Sigma Designs SIGM 4.65 74,752 Sinovac Biotech SVA 1.82 102,048 Skywest SKYW 10.13 94,586 Sunshine Heart SSH 7.50 1,350 THQ THQI 0.45 675,523 Targacept TRGT 4.21 1,725,518 Telestone Techs TSTC 3.06 39,064 Twin Disc TWIN 22.67 49,594 US Auto Parts Ntwk PRTS 2.84 24,646 Utd Online UNTD 4.55 404,614 UniTek Global Services UNTK 2.97 42,904 WPCS Intl WPCS 1.11 6,400 YRC Worldwide YRCW 4.69 178,898 ZELTIQ Aesthetics ZLTQ 5.47 123,627If you enjoy the content at iBankCoin, please follow us on Twitter
