New Highs 49
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Airgas Inc ARG 73.41 278,839
American Water Works Co AWK 31.49 432,566
AutoZone AZO 337.72 107,575
B&G Foods BGS 22.12 114,015
Cabot Oil & Gas COG 90.00 1,520,798
Constellation Energy Grp CEG 40.97 832,801
DWS Muni Inco KTF 13.08 71,600
Duke Energy DUK 20.97 4,733,113
FTI Consulting FCN 43.10 347,834
Fair Isaac FICO 35.84 446,845
Generac Holdings GNRC 25.46 115,059
Gladstone Cap Corp. Pfd. GLADpA 25.25 4,500
Guggenh Bond Mneg Dur Tr GBAB 20.67 72,439
Heico Corp HEI 60.48 78,762
Humana Inc HUM 88.33 797,352
Imperva IMPV 32.12 120,627
Invesco Insured Mun Bd Tr IMC 17.92 39,983
Invesco IMInc IIM 16.02 46,870
Invesco Van Kampen Bd Fd VBF 20.57 42,897
Kansas City Southern KSU 67.89 536,620
KapStone Paper & Pkg KS 18.10 83,402
Kenexa KNXA 25.48 53,581
Kodiak Oil & Gas KOG 7.81 4,698,315
MI Developments MIM 33.35 170,485
Massmutual MCI 19.30 33,484
Mastercard MA 370.16 604,148
Myers Industries MYE 13.33 41,688
NeuStar A NSR 33.49 184,602
Nuveen Ins CA NXC 13.60 2,888
Nuveen Connecticut Prem NTC 14.06 8,775
Nuveen Insured CA Muni 2 NCL 14.94 27,410
Nuveen NY Performnce Plus NNP 15.21 18,546
Nuveen NY Select Quality NVN 15.05 27,595
Oneok Inc OKE 78.73 312,816
Oxford Indus OXM 41.67 81,836
PharMerica PMC 16.45 70,096
Pier 1 Imports PIR 13.68 1,502,130
Progress Energy PGN 53.68 718,283
Questar Corp STR 19.83 373,897
Sally Beauty Hldgs SBH 20.42 527,687
SolarWinds SWI 31.49 707,133
Sunoco Logistics Partners SXL 103.35 60,513
TJX Cos TJX 61.50 1,860,450
Tesoro Logistics LP TLLP 27.59 9,323
Unitil Corp UTL 27.68 16,261
Universal American UAM 12.47 164,063
Vectren Corp VVC 29.50 293,259
Vornado Realty Tr Pfd J VNOpJ 26.21 19,057
Wstrn Asset Mngd Muni MMU 13.45 61,891
New Lows 13
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
AG Mortgage Invt Trust MITT 16.73 22,379
AlcatelLucent ADS ALU 1.92 21,497,458
China Cord Blood Cp CO 2.23 118,555
China Hydroel ADS CHC 1.41 6,528
China Hydroelectric Wt CHC/WS 0.03 400
CubeSmart 7.75% Series A CUBEpA 24.50 8,660
Federated Enhanced Treas FTT 14.15 64,970
First BanCorp Rts FBPr 0.01 107,161
FITrGSNotes6.75%ClA TFG 24.45 1,700
Niska Gas Storage Ptrs NKA 9.35 217,287
Noah Holdings ADS NOAH 7.12 56,773
Oppenheimer Hldgs A OPY 13.92 47,283
Quad/Graphics QUAD 12.54 461,955
NASDAQ
New Highs 23
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Altisource Ptfl Sol SA ASPS 43.75 65,780
AmerElecTech AETI 3.96 10,920
American Software (Cl A) AMSWA 9.01 70,051
Arabian American Dev ARSD 6.09 56,334
Atrion ATRI 232.00 500
Blueknight Engy Ptrs A BKEPP 8.45 1,717
Cadence Design Systems CDNS 11.65 2,181,295
CommVault Systems CVLT 47.95 295,016
Comtech TeleComm CMTL 34.38 123,647
Conn's CONN 11.50 201,947
Fastenal Co FAST 41.38 1,093,871
First Connecticut Bncp FBNK 12.33 9,832
INX INXI 8.64 11,050
Manhattan Associates MANH 44.67 95,323
Mediware Info Sys MEDW 15.00 23,710
Mesa Laboratories MLAB 39.01 900
O'Reilly Automotive ORLY 78.86 425,612
Pizza Inn Holdings PZZI 5.80 252,871
Questcor Pharma QCOR 43.55 658,562
Recovery Energy RECV 6.00 18,772
Sourcefire FIRE 32.38 326,731
Susser Hldgs SUSS 24.28 70,173
Tractor Supply Co TSCO 74.84 422,434
New Lows 39
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Adept Technology ADEP 2.55 22,689
Albany Molecular Research AMRI 2.55 70,401
Alimera Sciences ALIM 1.71 2,470,987
Anchor Bancorp Wisconsin ABCW 0.47 64,265
Bio-Reference Labs BRLI 11.41 4,920,595
Bryn Mawr Bank BMTC 15.19 17,082
Cardiome Pharma CRME 2.41 209,882
CardioNet Inc BEAT 2.33 145,801
Cereplast CERP 1.39 673,732
Cogo Group COGO 1.70 768,031
Comverge COMV 1.38 26,068
DRI TBUS 0.35 27,700
Delta Petroleum DPTR 0.52 1,646,941
Diamond Foods DMND 36.03 990,592
Educational Dev EDUC 3.80 22,770
Energy Conversion Devices ENER 0.30 1,239,584
Enzon Pharmaceuticals ENZN 6.59 62,756
FNB United FNBND 14.75 6,866
Hovnanian Enterprises A HOVNP 1.40 12,000
Incyte INCY 12.32 2,085,794
iShr MSCI Fr Est Fnl FEFN 21.36 300
Merriman Holdings MERR 0.50 2,800
Microvision MVIS 0.50 4,463,268
National Security Group NSEC 7.66 2,700
Pacific Mercantile Bncp PMBC 2.76 700
Pinnacle Airlines PNCL 2.35 48,833
Powerwave Techs PWAVD 2.01 266,577
Princeton National Bncp PNBC 1.60 10,974
pSivida Wi PSDV 1.40 760,240
Rosetta Genomics ROSG 0.48 193,516
Savient Pharmaceuticals SVNT 2.67 467,263
Security Natl Finl Cl A SNFCA 1.11 9,820
Shengkai Innovations VALV 0.56 497,188
State Auto Fincl STFC 11.40 37,286
TBS Intl Cl A TBSI 0.58 18,400
Thermogenesis KOOL 1.01 151,707
Vermillion VRML 1.29 84,823
VirtualScopics VSCP 0.82 80,090
Zogenix ZGNX 1.66 382,925
Comments »