NYSE
New Highs 29
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Ala Pwr 5.83% O pfd. ALPpO 26.75 1,000
AllianceBrnstn NtlMun AFB 14.43 19,439
Amer Muni Income Ptf XAA 14.32 2,770
BlackRock CA Municipal Tr BFZ 14.35 12,950
BlkRk Muni Inter Dur MUI 15.04 31,099
BlackRock Mun BAF 15.25 27,514
BlackRock Utility & Infr BUI 20.08 12,940
Cedar Fair LP FUN 23.40 395,858
EI DuPont $4.50 Cum. pfd. DDpB 107.50 200
Entergy Louis 1 Mtg Bd ELA 27.43 7,990
Gabelli Equity Tr Ser D GABpD 26.63 1,500
Global Cash Access GCA 4.37 161,080
Invesco MIO III OIC 7.78 5,397
Kodiak Oil & Gas KOG 8.69 5,535,376
Manning & Napier MN 12.70 486,010
Niagara Mhwk Pwr 3.6% pfd NMKpB 91.50 5,972
99 Cents Only Stores NDN 21.87 285,164
Nuveen Enhncd Mun Val Fd NEV 14.24 42,674
Nuveen Insured Div NVGpC 10.25 5,620
Nuveen Invest Qual Muni NQM 15.07 16,282
Oneok Inc OKE 80.72 222,813
PECO Energy 3.8 pfd. PEpA 87.50 802
Philip Morris Intl PM 75.00 3,310,019
Reynolds American RAI 41.03 1,032,544
Royce Focus Tr 6% Cum pfd RFOpA 26.41 100
Targa Resources Partners NGLS 37.12 43,686
Universal American UAM 12.87 45,274
WellCare Health Plans WCG 57.28 147,862
Western Gas Partners LP WES 37.65 52,488
New Lows 36
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
AMR 7.875% PINES 2039 AAR 2.37 783,698
AMR AMR 0.20 97,835,590
Assured Guaranty Ltd AGO 9.22 1,083,586
Bank Of America BAC 5.10 139,240,347
CPI Corp CPY 5.31 74,062
Cellcom Israel CEL 16.62 143,189
China Hydroel ADS CHC 0.67 1,205,783
China Zenix Auto Intl ADS ZX 3.82 8,763
Chiquita Brands CQB 7.53 267,359
CocaCola ADS CCH 14.76 15,964
DHT Holdings DHT 0.90 107,540
DesarrHomex HXM 11.01 132,860
Dice Hldg DHX 7.23 111,622
Digital Domain Media Grp DDMG 5.38 38,580
DigitalGlobe DGI 14.45 82,708
Feihe International ADY 3.91 8,768
GM Pfd Series B GMpB 33.10 32,513
Glbl Ship Lease GSL 1.66 75,750
Kellogg Co K 48.10 1,119,675
LinkedIn Cl A LNKD 55.98 1,986,397
M/I Homes Dep. Ser A MHOpA 10.66 1,200
MarriottVacations VAC 16.24 954,373
Parkway Properties PKY 9.59 25,301
PPLUS 7.00% TRUCss SPR-1 PYG 18.05 6,400
Renren A ADS RENN 3.38 3,072,787
Ship Fin Intl SFL 9.20 1,191,119
Spansion Cl A CODE 8.49 63,353
Stage Stores Inc SSI 11.58 101,926
Sun Life Fincl SLF 17.68 423,253
TERNIUM SA TX 15.31 1,486,398
Thomson TRI 25.67 538,976
Time Warner Cbl TWC 57.15 1,588,290
Transocean RIG 42.31 9,893,510
Tsakos Energy TNP 4.86 51,663
Valley Natl Bncp Wt 2018 VLY/WS 1.20 5,868
Whirlpool Corp WHR 45.88 1,194,550
NASDAQ
New Highs 16
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Access National ANCX 8.95 4,653
Altisource Ptfl Sol SA ASPS 47.33 47,867
American Dental Ptnrs ADPI 18.85 63,023
Atrion ATRI 235.98 1,526
Calavo Growers CVGW 26.07 17,108
Fifth St Finance FSC 9.45 296,517
Halozyme Therapeutics HALO 9.06 435,044
Hi Tech Pharmacal Co HITK 41.20 126,371
Inhibitex INHX 13.94 6,024,746
Liberty Media Corp. Cap LMCA 104.34 763,723
Magal Security Systems MAGS 3.88 493,524
Natural Alternatives Intl NAII 8.88 7,060
Panera Bread Co PNRA 142.00 290,764
Papa John's Intl PZZA 38.18 88,487
Pharmacyclics PCYC 14.13 359,851
Spectrum Pharmaceuticals SPPI 13.64 362,629
New Lows 67
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Affirmative Insurance AFFM 0.90 7,683
American Woodmark AMWD 11.07 9,305
Angie's List ANGI 12.00 718,937
Avatar Hldgs AVTR 6.07 14,470
Bon-Ton Stores BONT 2.29 116,346
Broadcom BRCM 29.81 2,838,477
Career Education CECO 6.84 565,801
China Precision Steel CPSL 0.36 82,287
China Sunergy Co CSUN 0.74 87,514
Chyron CHYR 1.25 6,998
Commun Sys JCS 12.50 6,326
Complete Genomics GNOM 3.67 81,064
Computer Programs & Sys CPSI 42.15 86,409
DARA Biosciences Inc DARA 0.88 152,871
Digital Generation DGIT 11.56 129,139
Discovery Laboratories DSCO 1.57 45,830
Durect DRRX 1.20 78,156
Dynamics Research DRCO 7.75 8,784
Dynasil of America DYSL 1.72 19,770
Echo Therapeutics ECTE 2.05 51,678
First Security Group FSGI 1.42 2,100
Francesca's Holdings FRAN 17.19 93,442
FreeSeas FREE 0.56 11,583
G Willi Food Intl Ltd WILC 4.56 73,640
GeoEye GEOY 18.50 124,735
Glbl X Social Media Index SOCL 12.75 2,560
Globus Maritime GLBS 3.41 8,742
Grupo Galicia GGAL 6.61 294,344
Healthways HWAY 5.59 64,848
HomeAway AWAY 25.11 126,131
Hovnanian Enterprises A HOVNP 1.17 40,500
iGo IGOI 0.65 22,637
Innovative Sols & Support ISSC 3.98 5,000
Intermolecular IMI 8.12 156,634
Isle of Capri Casinos ISLE 4.38 16,016
Jacksonville Bancorp FL JAXB 3.50 5,000
Lincoln Educational Svcs LINC 6.90 20,611
M B T Fincl MBTF 0.96 10,000
Mercer Intl MERC 5.30 86,616
Netflix NFLX 65.65 4,191,538
Oclaro Inc OCLR 2.80 207,065
OpenTable Inc. OPEN 31.54 474,225
Opexa Therapeutics wt OPXAW 0.28 5,100
Pinnacle Airlines PNCL 2.08 31,100
Power-One PWER 3.93 2,059,119
Pure Bioscience PURE 0.46 71,618
Quantum Fuel Sys Techs QTWW 1.02 313,749
Reeds REED 1.31 15,070
Response Genetics RGDX 0.87 31,570
Shutterfly SFLY 31.06 184,311
Skyworks Solutions SWKS 14.08 2,925,773
State Investors Bancorp SIBC 10.10 5,200
support.com Inc SPRT 1.75 43,372
TBS Intl Cl A TBSI 0.31 29,346
THT Heat Transfer Tech THTI 0.87 1,300
TeleComm Systems (Cl A) TSYS 2.53 54,757
Thermogenesis KOOL 0.88 13,202
Tii Network Tech TIII 1.26 120,203
Vertex Pharm VRTX 26.75 1,336,392
Vertro Inc VTRO 1.28 14,700
VisionChina Media Inc VISN 1.10 110,224
Vitesse Semiconductor VTSS 2.08 30,639
Waterstone Fincl WSBF 2.16 1,500
Wayne Savings Bncshrs WAYN 7.75 700
Zillow Cl A Z 22.28 50,209
Zogenix ZGNX 1.55 83,512
Zoom Technologies ZOOM 0.77 119,102
Comments »