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 12.00 457,019
Comments »