NYSE
New Highs 69 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Ace Ltd ACE 77.42 82,019 Abbott Labs ABT 62.80 380,059 Alexander & Baldwin ALEX 53.11 10,126 Allied World AWH 77.36 26,761 Allstate ALL 34.83 1,779,218 America Movil ADS AMX 27.70 851,430 American Assets Trust AAT 24.18 17,328 Amer Intl Group AIG 35.05 818,779 American Tower REIT AMT 68.52 800,192 Amer Vanguard AVD 26.50 57,921 Anheuser Busch BUD 75.07 561,463 Beam Inc BEAM 60.00 226,065 WR Berkley WRB 38.56 51,247 BlackRock Mun Inco BBF 15.70 5,257 BlackRock NY Municipal Tr BNY 16.43 638 Brown Forman B BF/B 87.96 4,600 CF Ind Hldgs CF 203.32 223,598 Cabot Corp CBT 44.90 18,643 China Mobile CHL 57.29 172,202 Church & Dwight CHD 51.58 32,754 Cohen Steers Mjrs Fd DVM 14.74 4,197 Colgate-Palmolive CL 100.81 158,412 Copa Hldgs Cl A CPA 83.48 13,614 Core Labs CLB 142.87 54,132 DSW Cl A DSW 58.66 24,254 Diageo PLC DEO 104.48 62,399 Dillard's DDS 66.56 63,795 DTF Tax-Free DTF 17.30 3,562 Eagle Materials EXP 37.28 23,884 Education Realty Trust EDR 11.52 16,240 El Paso Corp EP 30.86 353,053 Equity One EQY 21.48 39,948 FX Alliance FX 18.53 2,259 FortuneBrandsHome&Sec FBHS 24.05 28,729 Hubbell B HUB/B 81.62 2,385 InterCont Hotels Grp IHG 24.85 112,049 Kimco Realty Dep 6 Pfd I KIMpI 25.18 22,294 Luxottica Grp LUX 37.25 5,779 MDC Holdings MDC 30.41 284,430 Masco Corp MAS 14.64 232,573 Mohawk Indus MHK 70.02 48,870 Nike Inc NKE 114.81 284,041 Nordstrom Inc JWN 57.47 205,251 Northstar Realty Finance NRF 5.95 342,218 PPG Industries PPG 107.71 71,592 PA REIT 8.25% Pfd PEIpA 25.43 8,978 PennyMac Mortgage Inv Tr PMT 20.67 58,841 Pionr Muni HI Tr MHI 15.58 2,886 Public Storage PSA 146.49 24,051 Putnam Muni Opportunities PMO 12.84 5,846 Quanta Svcs PWR 24.06 628,812 Regency Ctrs Pfd REGpF 26.22 7,439 RenaissanceRe Hldgs RNR 80.53 67,067 Roadrunner Trans Sys RRTS 19.06 27,888 SL Green Realty 7.625% C SLGpC 25.85 1,800 Sally Beauty Hldgs SBH 27.60 145,974 Scripps Netwrks Inter A SNI 54.90 545,388 Sherwin-Williams SHW 122.20 27,898 Sunstone Hotel Investors SHO 11.14 207,203 TAL Intl Grp TAL 41.69 11,399 TJX Cos TJX 42.72 471,056 Targa Resources Partners NGLS 44.70 12,021 Teradata Cp TDC 78.76 549,983 Textainer Group Hldg TGH 35.79 9,041 TransDigm Group TDG 128.39 14,788 Travelers Cos TRV 65.00 144,112 Unilever PLC UL 34.77 83,557 Valeant Pharm Intl VRX 59.94 962,331 Weingarten Realty Inv WRI 27.18 31,846 New Lows 16 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Accretive Health AH 8.38 130,737 Arch Coal ACI 8.30 1,225,669 Ares Commercial Real Est ACRE 17.60 56,734 Barrick Gold ABX 38.42 1,123,316 Berkshire Hathaway A BRK/A 1.00 105 Checkpoint Sys CKP 8.55 190,340 Clear Chnnl Outdoor CCO 7.28 4,760 DelhaizeGrp DEG 42.26 26,960 Goldcorp GG 37.30 565,712 Jaguar Mining JAG 2.40 477,847 KT Crp ADS KT 12.69 72,134 Mechel Pfd MTLp 3.16 36,668 Panasonic Cp PC 7.37 14,610 Phillips 66 PSX 31.36 558,651 Standard Register SR 0.75 24,151 USEC Inc USU 0.80 102,429
NASDAQ
New Highs 52 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Acorn Energy ACFN 13.20 64,789 America Movil ADS A AMOV 27.56 9,800 American Capital Agency AGNC 31.74 978,715 AmeriServ Fincl ASRV 3.09 1,200 Arch Capital Grp ACGL 39.54 24,260 BBC Capital Trust II 8.5% BBXT 33.00 200 Biogen Idec BIIB 135.84 86,489 BofI Hldg BOFI 18.49 5,550 C&F Fincl CFFI 32.00 500 Cardtronics Inc CATM 30.00 35,569 Chicopee Bancorp CBNK 14.96 1,815 Cimatron CIMT 4.65 12,250 Concur Techs CNQR 64.42 148,754 DXP Enterprises DXPE 49.50 38,448 First Merchants FRME 12.73 1,315 FirstBank (Michigan) FBMI 10.78 4,499 Grifols ADS GRFS 9.73 390,547 Hain Celestial Group HAIN 49.38 41,340 Hibbett Sports HIBB 61.67 42,079 Homeownrs Choice HCII 14.94 11,844 InfoSonics IFON 1.36 421,118 Intest INTT 3.97 11,821 Inventure Foods SNAK 6.03 67,451 Kensey Nash KNSY 38.49 479,457 Key Tronic KTCC 13.16 16,867 LKQ LKQX 34.55 69,166 Lincoln Electric Hldgs LECO 50.33 20,037 Liquidity Services LQDT 60.99 251,609 MHI Hospitality MDH 3.80 1,500 Market Leader LEDR 4.10 20,000 MidWestOne Fincl Group MOFG 21.28 775 Multimedia Games Holding MGAM 14.20 230,727 PLX Tech PLXT 6.71 53,640 Papa John's Intl PZZA 47.98 65,408 Penford PENX 8.97 5,526 Peoples Federal Bcshs PEOP 16.55 300 PwrShs S&P SmCp Cons PSCC 34.80 100 PriceSmart PSMT 83.95 33,324 Retail Opp Investment ROIC 12.47 26,185 Ross Stores ROST 64.00 184,338 Rurban Fincl RBNF 5.67 4,200 Security Natl Finl Cl A SNFCA 1.85 1,300 Spirit Airlines SAVE 24.75 64,193 State Investors Bancorp SIBC 12.29 400 Synacor SYNC 10.97 485,421 TCP Capital TCPC 14.75 2,800 Taylor Capital Group TAYC 15.15 6,807 Tetra Tech TTEK 28.00 84,335 tw telecom TWTC 23.79 310,198 21st Century Hldg TCHC 5.00 800 Washington Federal WAFD 17.94 20,448 Whole Foods Market WFM 90.00 1,388,376 New Lows 19 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Alaska Comm Sys Grp ALSK 2.26 83,307 AudioCodes AUDC 2.27 5,500 CEVA CEVA 16.47 117,529 China Auto Logistics Inc CALI 0.66 13,400 CommTouch Software CTCH 2.61 1,431 Ctripcom Intl CTRP 20.13 236,871 ExlService Hldgs EXLS 20.28 202,972 Green Mountain Coffee GMCR 29.14 8,339,552 Groupon Inc GRPN 10.45 89,196 Hoku HOKU 0.35 54,980 KIT digital Inc KITD 4.53 2,351,348 Leap Wireless Intl LEAP 5.07 166,154 Mitek Systems MITK 3.00 1,555,707 Nash Finch Co NAFC 24.45 4,405 Novatel Wireless NVTL 2.47 74,715 Pan American Silver PAAS 17.77 343,799 Utd Online UNTD 3.96 643,790 Vision-Sciences VSCI 1.51 6,070 WebMD Health WBMD 22.08 22,018If you enjoy the content at iBankCoin, please follow us on Twitter
