NYSE
New Highs 111 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Ace Ltd ACE 76.02 796,872 Alamo Grp ALG 32.98 7,961 Alleghany Corp Y 340.98 4,574 Alliant Energy LNT 45.07 282,234 Allied World AWH 71.36 16,743 Amdocs DOX 32.10 255,921 American Tower REIT AMT 64.70 472,681 Avalonbay Communities AVB 145.82 122,359 BB&T Corp BBT 32.36 1,151,598 BRT Realty Trust BRT 8.35 3,347 Bally Technologies BYI 48.50 410,688 Bank Of Hawaii BOH 49.65 130,032 Barnes Group B 28.41 165,696 Bluegreen Corp BXG 6.43 36,493 Blyth BTH 85.69 28,715 Brown & Brown BRO 26.84 270,686 Brown Forman B BF/B 85.90 18,739 CTS Corp CTS 11.22 29,714 Cabelas CAB 39.88 159,950 Canadian Natl Railway CNI 84.22 358,216 Carlisle Cos CSL 56.05 220,326 Carriage Services CSV 7.76 16,972 Carters CRI 52.44 162,156 Cleco Corp CNL 40.22 185,294 Coca-Cola KO 74.85 2,713,916 Colgate-Palmolive CL 99.53 694,746 Colonial Properties Tr CLP 22.69 165,356 Cooper Cos COO 87.54 79,875 Crown Castle Intl CCI 56.29 330,568 Diebold Inc DBD 42.93 966,011 Douglas Emmett DEI 23.60 250,516 Duff & Phelps Cl A DUF 16.50 107,003 Education Realty Trust EDR 11.34 114,376 Embraer ADS ERJ 35.55 274,844 Equity One EQY 20.76 162,138 Essex Property Trust ESS 159.96 30,574 Everest Re RE 95.72 117,269 Extra Space Storage EXR 30.13 274,273 Federal Realty Inv Trust FRT 99.73 75,382 Fidelity Ntl Financial FNF 19.32 347,226 First American Financial FAF 17.91 78,161 Franklin Universal FT 7.10 19,301 GNC Holdings A GNC 39.59 1,732,675 Gabelli Hlthcr & Well GRX 8.55 21,394 Gallagher AJG 36.85 144,896 General Growth Prop GGP 17.55 543,788 H&Q Healthcare HQH 16.75 16,944 H&Q Life Sciences HQL 14.11 11,676 Harley Davidson HOG 53.03 2,015,533 Heartland Payment HPY 30.45 54,896 Hershey HSY 67.00 436,194 IHS Inc IHS 101.90 88,195 KKRFinlHldgsLLC8.375% KFH 27.00 6,858 Kansas City Southern KSU 77.65 437,948 Kilroy Realty KRC 47.54 126,181 Kimberly-Clark KMB 79.20 1,110,154 LeapFrog Cl A LF 9.24 409,708 Lockheed Martin LMT 91.89 398,131 MFA Finl Nts 2042 MFO 24.95 112,439 Macerich MAC 61.29 116,105 Main Street Capital MAIN 26.51 97,806 Mastercard MA 444.87 315,972 MeadWestvaco Corp. Wi MWVw 28.75 700 Mine Safety MSA 44.34 108,618 Monmouth Real Es Inv Cl A MNR 10.31 31,691 Montpelier Re MRH 19.95 45,769 Movado Group MOV 27.60 45,668 NCR Corp NCR 23.85 471,788 NVR Inc NVR 775.00 5,666 Navigant Consulting NCI 14.57 75,387 Newcastle Inv NCT 6.99 377,861 NextEra Energy NEE 64.62 429,713 PNC Fincl Svcs PNC 66.10 731,951 PPG Industries PPG 103.51 275,928 PS Business Parks PSB 68.13 19,781 PennyMac Mortgage Inv Tr PMT 20.01 67,847 Pfizer PFE 22.88 6,922,879 Pionr Muni HI Tr MHI 15.53 26,653 Post Properties PPS 48.55 188,694 Public Storage PSA 142.66 136,891 Putnam Muni Opportunities PMO 12.78 22,711 Raymond James Notes 2042 RJD 26.14 17,516 Raytheon RTN 53.55 393,687 Realty Income O 39.52 151,139 Robert Half Intl RHI 32.32 1,870,451 STAG Industrial STAG 14.34 13,239 SandRidge Miss Tr II SDR 22.06 184,946 Schiff Nutrition Intl WNI 16.09 34,996 Sherwin-Williams SHW 120.39 202,116 Simon Property Group SPG 152.23 329,060 AO Smith AOS 47.98 62,252 Sovran Self Storage SSS 52.23 21,035 Stepan 5.5% Conv. pfd. SCLp 103.53 200 Tanger Factory Outlet Ctr SKT 31.26 231,525 Taubman Ctrs TCO 77.54 65,326 Teledyne Tech TDY 65.08 44,622 Telus Corp TU 58.84 20,501 Thai Fund Inc TTF 16.18 7,854 3D Sys DDD 28.94 225,799 Total Sys Svcs TSS 23.60 542,620 TransDigm Group TDG 124.95 159,644 Tyler Tech TYL 40.62 21,146 USANA Health Sciences USNA 42.14 99,170 Valmont Indus VMI 128.67 93,364 Valspar Corp VAL 50.89 118,642 Vantiv Inc VNTV 20.96 37,127 Wstrn Asset Worldwide Inc SBW 14.87 14,672 Western Digital WDC 43.14 1,429,129 Williams Cos WMB 32.77 828,157 Wisconsin Energy WEC 36.03 182,320 Wyndham Worldwide WYN 49.65 897,772 New Lows 8 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Accretive Health AH 14.12 2,361,455 Chesapeake Engy 4.5% pfd. CHKpD 80.95 26,320 DeVry DV 30.02 508,455 Enerplus ERF 17.53 467,641 Intermec Inc IN 5.04 95,920 Jaguar Mining JAG 2.70 440,708 San Juan Basin Royalty Tr SJT 15.73 157,630 Xerium Tech XRM 4.99 17,106
NASDAQ
New Highs 64 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Actuate BIRT 7.07 59,910 Amsurg AMSG 29.04 109,584 Arch Capital Grp ACGL 39.05 135,703 Ardea Biosciences RDEA 31.67 1,141,105 Auburn National AUBN 24.44 909 Biogen Idec BIIB 130.58 354,723 Bridge Capital Hldgs BBNK 14.18 10,296 Cardinal Fincl CFNL 12.31 37,091 Community Trust Bancorp CTBI 32.70 11,227 Cray CRAY 9.19 791,214 Crimson Exploration CXPO 5.09 207,824 CryptoLogic CRYP 2.57 2,590 Datawatch Corp DWCH 15.09 12,035 Delta Natural Gas Co DGAS 40.54 875 Dentsply Intl XRAY 40.78 202,703 Digital Cinema Destinatn DCIN 7.00 2,449 eHealth EHTH 17.45 22,854 Encore Bancshares EBTX 20.72 2,838 EnteroMedics ETRM 2.95 119,037 Euronet Worldwide EEFT 22.50 147,683 Famous Dave's of America DAVE 11.95 3,024 GeoResources GEOI 36.84 1,407,665 Harleysville Group HGIC 59.90 52,925 Heartland Fincl USA HTLF 17.99 7,001 Hercules Tech Growth Cap HTGC 11.35 50,668 Home BancShares HOMB 29.51 20,616 Horizon Bancorp (Indiana) HBNC 26.00 10,739 ICU Medical ICUI 51.48 23,253 Jeffersonville Bancorp JFBC 11.50 3,530 Lincoln Electric Hldgs LECO 48.34 100,959 MWI Veterinary Supply MWIV 92.91 7,128 Madison Square Garden MSG 35.49 26,182 Manhattan Associates MANH 50.99 136,382 Marine Petroleum Tr Un MARPS 29.49 1,725 MutualFirst Fincl MFSF 10.17 20,400 Nathan's Famous NATH 23.00 300 National Research NRCI 48.99 400 Nortek NTK 47.11 700 OakRidgFnlSvc BKOR 5.75 100 Onyx Pharmaceuticals ONXX 46.66 1,766,735 PDF Solutions PDFS 9.08 33,687 Penford PENX 7.84 12,151 Radware RDWR 38.49 150,965 Repligen RGEN 6.74 301,222 Rurban Fincl RBNF 4.10 12,400 SLM CPI-Lnkd Md Trm Nts A OSM 23.89 1,415 SS&C Techs Hldgs SSNC 24.03 15,663 John B Sanfilippo & Son JBSS 14.11 4,525 SeagateTech STX 31.32 7,224,900 Super Micro Computer SMCI 18.87 196,764 Synergy Pharms Wt SGYPW 2.23 2,580 Tetra Tech TTEK 27.21 97,897 Trinity Biotech PLC (ADS) TRIB 11.37 39,678 Trustmark TRMK 26.01 156,559 UMB Fincl UMBF 47.90 103,083 Ultimate Software Group ULTI 75.69 131,075 Utd Natural Foods UNFI 49.43 27,659 Verisk Analytics Inc VRSK 48.48 115,492 ViewPoint Fincl Group VPFG 15.91 23,250 Washington Federal WAFD 17.50 92,669 Wayside Tech Group WSTG 16.60 12,818 West Coast Bncrp (Oregon) WCBO 20.86 23,128 Wintrust Fincl WTFC 36.76 100,289 Young Innovations YDNT 33.25 19,324 New Lows 17 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AEterna Zentaris AEZS 0.60 559,216 Anthera Pharmaceuticals ANTH 1.76 141,341 CH Robinson Worldwide CHRW 61.15 2,231,673 DynaVox DVOX 2.56 14,752 Ecotality ECTY 0.59 43,590 EnerNOC ENOC 6.06 43,055 First Solar FSLR 18.05 2,121,906 Marchex (Cl B) MCHX 3.25 128,597 Microvision MVIS 1.62 93,120 Mission NewEnergy MNEL 0.31 69,697 NCI NCIT 4.86 55,974 Otelco IDS OTT 5.23 248,497 PostRock Energy PSTR 2.06 1,435 Skywest SKYW 9.53 57,761 Somaxon Pharmaceuticals SOMX 0.36 32,484 Torm A/S TRMD 0.32 60,725 Zipcar ZIP 12.00 457,019If you enjoy the content at iBankCoin, please follow us on Twitter
