NYSE
New Highs 154 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ACCO Brands ACCO 13.30 1,339,925 Ace Ltd ACE 77.30 378,017 AT&T T 33.31 7,119,549 Acadia Realty Trust AKR 23.45 36,731 Affiliated Managers AMG 115.66 101,739 Airgas Inc ARG 91.99 103,910 Alliant Energy LNT 45.51 157,484 Allied World AWH 72.50 33,590 Altria Group Inc MO 32.57 1,969,684 American Express AXP 60.98 1,940,951 Amer Fincl Grp AFG 40.29 108,836 Amer Intl Grp Inc. Wt AIG/WS 13.30 30,845 Amer Intl Group AIG 34.95 3,029,586 American Tower REIT AMT 66.07 521,905 Amer Vanguard AVD 25.71 79,255 American Water Works Co AWK 34.83 182,385 Ametek AME 51.33 272,786 ApartmentInvMgmt7%Cl Z AIVpZ 25.28 1,870 Asbury Automotive ABG 29.50 171,823 Atlas Energy ATLS 39.35 44,401 Avalonbay Communities AVB 147.51 128,183 Avista AVA 26.69 64,345 Bank Of Hawaii BOH 49.99 172,035 WR Berkley WRB 38.23 71,198 BlackRock Muni Bnd BIE 16.64 4,636 BlackRock Mun Inco BBF 15.46 18,278 BlkRk MuniHldgs MHD 18.55 30,243 BlackRock NY Municipal Tr BNY 16.41 8,412 Brinker Intl EAT 32.68 735,398 Brown & Brown BRO 27.28 224,792 Brown Forman A BF/A 85.91 3,838 CMS Energy Corp CMS 23.21 604,642 Calpine CPN 18.98 675,218 Canadian Natl Railway CNI 87.10 203,878 Chubb Corp CB 74.38 315,546 CinemarkHldgs CNK 23.27 118,675 Cleco Corp CNL 41.21 80,121 Collective Brands PSS 21.34 20,018,212 Cooper Cos COO 88.75 47,691 Core Labs CLB 139.87 80,331 CubeSmart CUBE 12.86 243,212 DCT Industrial Trust DCT 6.00 430,294 DTE Energy DTE 56.82 163,165 Digital Domain Media Grp DDMG 9.09 237,966 Digital Realty Trust DLR 75.90 108,924 Discover Fnl Svcs DFS 34.63 843,472 Dupont Fabros Technology DFT 27.70 227,146 Dycom Indus DY 23.95 34,123 Ecolab Inc ECL 64.35 426,328 Ecopetrol EC 67.41 243,096 Education Realty Trust EDR 11.48 124,522 Enbridge Inc ENB 42.00 128,092 Equity One EQY 21.20 82,841 Essex Property Trust ESS 160.05 100,594 Everest Re RE 100.34 186,734 Extra Space Storage EXR 30.67 674,810 Federal Realty Inv Trust FRT 102.50 86,864 Fidelity Ntl Financial FNF 19.56 402,241 Fst Niagara Finl Pfd B FNFGpB 28.60 2,332 FirstEnergy FE 47.20 500,126 FleetCor Technologies FLT 40.50 48,881 FortuneBrandsHome&Sec FBHS 23.85 814,188 Gallagher AJG 37.90 98,731 Gap Inc GPS 29.21 2,226,236 Gartner Inc IT 44.08 52,615 Gaylord Entertainment GET 35.89 608,887 WR Grace GRA 60.59 155,888 Grupo Aero Sureste ads ASR 83.48 17,162 H&Q Healthcare HQH 17.19 29,026 H&Q Life Sciences HQL 14.38 9,398 Haemonetics HAE 73.30 146,471 John Hancock Income Secs JHS 16.21 24,006 Hartford Fin Svs Deb 2042 HGH 26.50 18,308 Hawaiian Elec HE 26.91 111,466 Heartland Payment HPY 34.00 394,406 Helios Multi-Sec Inco Fd HMH 6.13 21,099 Hercules Tech Nts 2019 HTGZ 24.95 3,900 Hershey HSY 67.37 282,683 Home Depot HD 52.49 1,711,532 DR Horton DHI 16.74 1,001,932 Hospitality Properties Tr HPT 27.95 100,885 Hubbell B HUB/B 81.37 25,836 Hubbell A HUB/A 77.85 200 Integrys Engy Gp TEG 54.98 99,517 Invesco CA Qty Tr IQC 14.63 3,322 Kraft Foods KFT 39.99 2,806,662 La-Z-Boy LZB 15.45 66,587 LaSalle Hotel Prprts LHO 30.09 128,483 LeapFrog Cl A LF 9.57 132,409 Liberty Property Tr LRY 36.96 165,512 Lithia Motors LAD 27.99 95,988 Lumber Liquidators Hldgs LL 29.49 139,069 MFS Munl Inco MFM 7.60 31,525 Macerich MAC 62.54 208,036 MarriottVacations VAC 29.92 158,524 Marsh & McLennan MMC 34.24 2,107,506 Mastercard MA 462.80 339,130 Mohawk Indus MHK 68.91 128,486 Monmth Rl Es Inv7.625% A MNRpA 25.73 100 NV Engy NVE 16.75 154,879 NiSource NI 25.79 2,101,446 Nuveen CA Investment NQC 15.95 6,293 Omnicom Grp OMC 51.78 454,815 PNC Fincl Svcs PNC 67.54 564,032 PPG Industries PPG 106.87 258,311 PS Business Parks PSB 69.15 7,894 Pebblebrook Hotel Trust PEB 24.41 71,412 PA REIT 8.25% Pfd PEIpA 25.27 12,067 Philip Morris Intl PM 90.83 1,196,369 Post Properties PPS 49.36 76,569 PPLUS 6.00% Sers GSC-3 PYC 23.64 5,380 Proto Labs PRLB 38.57 12,580 Public Storage Dep Pfd S PSApS 25.97 6,420 Public Storage PSA 145.29 112,619 PulteGroup PHM 10.19 2,548,376 Realty Income O 39.69 116,479 Roper Indus ROP 103.34 81,683 Roundys RNDY 12.47 123,336 Scana Corp SCG 46.41 121,745 SeaCube Container Leasing BOX 18.99 29,352 Semgroup A SEMG 31.97 59,668 Semgroup Wt SEMG/WS 8.94 200 Sempra Energy SRE 65.23 292,615 Simon Property Group SPG 158.57 446,170 Sovran Self Storage SSS 53.58 13,503 Standard Pacific SPF 5.34 3,735,917 Standex Intl SXI 45.39 10,452 Sturm Ruger RGR 58.42 213,299 Sun Communities SUI 44.41 47,241 Targa Resources TRGP 49.26 74,347 Targa Resources Partners NGLS 43.52 40,795 Teekay LNG Ptnrs un TGP 41.88 70,815 Teleflex Inc TFX 64.79 97,485 Telephone & Data Sys Nts TDE 27.13 8,703 Teradata Cp TDC 71.44 691,022 Textainer Group Hldg TGH 35.75 27,662 Thai Fund Inc TTF 16.81 22,674 Thor Indus THO 34.70 106,319 3D Sys DDD 31.56 597,500 Tim Hortons THI 58.19 48,523 Toll Brothers TOL 26.08 881,125 Toro Co TTC 73.05 36,445 Tortoise Engy Cap Pfd C TYYpC 10.38 2,400
Travelers Cos TRV 64.99 748,166 US Airways Grp LCC 10.48 1,794,171 US Bancorp USB 32.61 1,861,188 Ventas VTR 59.72 264,177 Verizon Communications VZ 40.82 6,050,196 VISA (Cl A) V 125.00 1,115,979 Weingarten Realty Inv WRI 27.02 129,261 Wells Fargo Wt WFC/WS 13.00 7,234 Williams Cos WMB 34.51 1,850,582 Wisconsin Energy WEC 37.00 405,966 Wyndham Worldwide WYN 51.37 352,190 New Lows 5 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ConocoPhillips COP 55.46 4,692,542 Emergent Biosoltns EBS 13.80 30,346 IntraLinks Holdings IL 4.58 186,334 Panasonic Cp PC 7.48 70,516 Sony Corp ADS SNE 15.78 479,771
NASDAQ
New Highs 82 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Ada-es ADES 27.95 17,086 Ansys ANSS 68.47 75,791 ASB Bancorp ASBB 13.40 100 Abiomed ABMD 24.98 161,410 Acorn Energy ACFN 12.64 56,322 Actuate BIRT 7.15 58,630 Advisory Board ABCO 92.37 35,744 Allot Comm ALLT 26.92 467,646 AmeriServ Fincl ASRV 3.00 19,207 AmTr Fincl Svcs AFSI 27.97 41,759 Apogee Enterprises APOG 15.70 94,569 Aware AWRE 6.60 68,143 Benihana BNHN 14.47 40,324 Biogen Idec BIIB 134.67 902,332 Body Central BODY 30.93 47,198 Bridge Capital Hldgs BBNK 15.92 5,562 Capitol Federal Finl CFFN 12.15 471,811 Cardtronics Inc CATM 29.00 498,109 CarolinaBk CLBH 5.25 14,808 Central Bancorp CEBK 30.95 17,479 Cerner CERN 83.87 693,712 Churchill Downs CHDN 60.76 15,151 Cincinnati Fincl CINF 36.07 91,397 Citizens South Banking CSBC 5.04 1,500 Comcast CMCSA 30.79 3,625,602 Comcast A Sp CMCSK 30.33 1,122,475 Community Trust Bancorp CTBI 32.89 5,023 Crimson Exploration CXPO 5.64 100,208 Cynosure (Cl A) CYNO 23.00 134,344 Discovery Comm A DISCA 55.20 415,621 Dollar Tree DLTR 102.85 162,603 EarthLink ELNK 8.39 258,698 Emmis Comm (Cl A) EMMS 1.29 132,919 EnteroMedics ETRM 2.99 23,760 FEI Co FEIC 51.25 49,060 Female Health FHCO 6.25 22,633 Fidelity Southern LION 8.56 2,034 First Merchants FRME 12.67 36,883 FirstBank (Michigan) FBMI 9.99 1,100 Fiserv FISV 71.38 118,753 HSN Inc HSNI 39.36 122,290 Hain Celestial Group HAIN 48.36 101,981 Heartland Fincl USA HTLF 19.00 9,453 Hibbett Sports HIBB 61.00 88,753 Homeownrs Choice HCII 14.67 68,403 iGATE IGTE 19.95 107,464 Infinity Pharmaceuticals INFI 13.75 7,386 Intel INTC 28.90 10,197,494 Kulicke & Soffa Inds KLIC 13.69 494,926 Lincoln Electric Hldgs LECO 49.79 57,878 MWI Veterinary Supply MWIV 96.37 9,973 Madison Square Garden MSG 36.22 32,922 Malvern Federal Bancorp MLVF 9.00 100 Medidata Solutions Inc MDSO 29.25 283,366 Medivation MDVN 81.99 189,551 Micros Systems MCRS 57.74 58,143 Monolithic Power Systems MPWR 22.40 468,240 National Penn Bancshares NPBC 9.43 116,457 O'Reilly Automotive ORLY 106.90 367,580 OYO Geospace OYOG 117.00 12,921 Old Line Bancshrs OLBK 11.11 903 PF Chang's China Bistro PFCB 51.64 3,988,179 PHI Non-Voting PHIIK 27.06 1,245 PLX Tech PLXT 6.70 2,097,083 Penford PENX 8.31 34,282 Pinnacle Fincl Partners PNFP 18.69 13,822 Questcor Pharma QCOR 46.69 857,980 Retail Opp Investment ROIC 12.25 94,679 Ross Stores ROST 62.80 431,233 SBA Comm SBAC 55.39 1,036,002 SCBT Fincl SCBT 34.89 4,976 Saia SAIA 18.95 103,673 John B Sanfilippo & Son JBSS 14.75 11,350 SeagateTech STX 32.34 9,368,284 Signature Bank SBNY 66.88 41,234 Smith & Wesson Hldg SWHC 8.62 820,694 Sourcefire FIRE 57.95 1,493,775 Spirit Airlines SAVE 24.61 282,615 Texas Roadhouse TXRH 18.97 960,227 TripAdvisor TRIP 37.89 977,829 Ultimate Software Group ULTI 78.14 32,365 ViewPoint Fincl Group VPFG 16.59 77,111 New Lows 9 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ENGlobal Corp ENG 1.92 11,400 Groupon Inc GRPN 10.56 1,298,554 Leap Wireless Intl LEAP 5.42 966,229 Meru Networks MERU 2.25 231,167 NII Hldgs NIHD 13.28 2,099,913 SMART Technologies SMT 2.46 30,699 Sycamore Networks SCMR 15.50 20,570 Vicor VICR 6.89 17,328 Zynga ZNGA 7.95 20,784,812If you enjoy the content at iBankCoin, please follow us on Twitter