NYSE
New Highs 136 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Advance Auto Parts AAP 72.36 196,378 Allergan AGN 89.37 1,133,289 Alliance CA Municipal AKP 14.70 20,365 AllianceBrnstn NtlMun AFB 14.96 32,319 Amer Fincl Grp AFG 37.72 128,878 American Tower REIT AMT 61.52 1,810,653 Applied Indus Tech AIT 37.52 245,018 Asbury Automotive ABG 22.89 286,782 Assd Banc-Corp.8.00%Pfd ABWpB 25.47 14,900 Atlas Energy ATLS 27.86 385,458 BlackRock CA Municipal Tr BFZ 15.03 62,833 BlackRock Long-Term Muni BTA 11.87 20,103 BlkRk Muni Inter Dur MUI 15.93 109,696 BlkRk Muni 2018 Trm Tr BPK 16.82 19,844 BlackRock Muni Bnd BIE 15.69 1,719 BlkRk MuniHldgs II MUH 15.80 19,279 BlRk MuHldg NY Qlty MHN 15.32 46,343 BlkRk MuniHldgs Qlty II MUE 14.75 30,803 BlkRk MuniHldgs Quality MUS 14.37 20,156 BlkRk MuniYld Inv MYF 15.17 49,682 BlackRock NJ Municipal Tr BNJ 15.96 10,769 Blackrock Strategic Muni BSD 13.90 4,573 Brookfield Infrastructure BIP 29.30 386,628 Brookfield Off Prop Cda BOXC 24.70 1,900 CVS Caremark CVS 42.19 6,091,309 Cantel Med CMN 30.24 59,470 Carters CRI 41.85 339,385 Centene CNC 44.16 345,709 China Pete & Chemical SNP 117.40 148,495 Cobalt Intl Engy CIE 17.88 2,183,015 ConAgra Foods CAG 26.97 3,577,651 ContinentalRes CLR 77.50 806,473 CoreSite Realty COR 18.90 69,295 Crown Castle Intl CCI 46.46 1,105,137 Delphi Automotive DLPH 23.99 741,711 DTF Tax-Free DTF 16.38 15,468 Duke Realty pfJ DREpJ 25.04 19,484 Ecolab Inc ECL 59.38 885,471 Ecopetrol EC 47.89 257,962 Entergy Arkansas 2040 EAA 27.73 10,578 Extra Space Storage EXR 24.90 1,013,103 FNB Corp FNB 12.33 617,610 Fed Premier Intemediate FPT 14.25 14,398 Flaherty & Crumrine PFD 14.62 8,864 Flotek Ind FTK 13.00 1,568,420 FortuneBrandsHome&Sec FBHS 18.10 414,097 Gabelli Utility Tr GUT 8.05 61,875 Generac Holdings GNRC 29.09 153,913 Genesee & Wyoming GWR 64.24 156,190 Genuine Parts GPC 63.31 511,843 Global Cash Access GCA 4.92 256,798 Goldman Sachs Grp Notes GSF 25.10 198,973 Goldman Sachs Grp 6.50% GSJ 25.56 313,969 Goodrich Corp GR 124.04 365,362 WW Grainger GWW 193.49 191,344 HnckJohn TxAdv HTD 17.83 72,007 Health Net HNT 35.29 1,127,887 Home Depot HD 43.60 4,976,465 Humana Inc HUM 94.99 841,436 IHS Inc IHS 90.97 375,620 InvenSense INVN 13.10 567,497 Inv CA Ins Tr IIC 15.59 14,065 Invesco InsCa ICS 14.65 12,710 Invesco Mun Incm Opps Tr OIA 6.80 83,589 Invesco Quality Mun Secs IQM 14.90 61,737 Invesco VnKmCAInc VCV 13.18 14,431 Invesco Van Kampen Mun Tr VKQ 14.16 39,899 Invesco VK PAValMun VPV 14.48 22,651 Inv Vn Km InsMun VIM 14.13 8,989 Invesco VnKmNY VTN 15.58 13,028 Kansas City Southern KSU 73.90 758,661 Kraft Foods KFT 38.15 4,337,153 LTC Properties LTC 31.87 56,306 LEH 6% Prudential Finl JZH 25.15 7,550 Lions Gate Entertainment LGF 8.93 382,530 MFS Hi Inc Muni CXE 5.37 60,697 MFS Munl Inco MFM 7.20 51,631 MaquarieInfrastr MIC 29.32 103,976 Macy's Inc M 34.87 4,123,906 Maximus MMS 44.44 132,606 McCormick & Co Vtg MKC/V 50.95 863 McGraw-Hill MHP 47.59 1,436,680 Meadowbrook Insurance MIG 11.18 56,292 Metro Health Ntwks MDF 8.47 429,020 Monsanto MON 79.70 3,835,573 Movado Group MOV 20.23 143,685 NeuStar A NSR 35.53 190,235 NewMarket Corp NEU 205.27 19,600 Newpark Resources NR 10.62 1,107,031 Nuveen Build Am Bd Opp Fd NBD 21.99 23,151 Nuveen CA Div Fnd NAC 14.44 19,057 Nuveen CA Muni Mkt NCO 14.76 19,198 Nuveen CA Performance NCP 14.97 17,363 Nuveen California Select NVC 15.35 32,480 Nuveen Ins CA NXC 14.35 11,747 Nuveen Enhncd Mun Val Fd NEV 14.95 62,537 Nuveen Muni Value Fund NUV 9.90 213,572 Nuveen NY Div Fnd NAN 14.60 23,626 Nuveen NY Investment Qual NQN 15.57 24,479 Nuveen NY Muni Value Fund NNY 10.14 5,268 Nuveen Ohio Qual Income NUO 16.98 17,172 Nuveen Pa Investment Qual NQP 15.49 18,109 Nuveen Quality Income NQU 14.90 89,425 Nuveen Sel Tax Free NXP 14.92 15,368 Nuveen TX Qual Income NTX 16.58 1,940 Oneok Inc OKE 88.38 483,805 Old Natl Bancorp ONB 12.46 309,860 Philippine Long Distance PHI 61.24 54,260 Pier 1 Imports PIR 15.28 945,906 Pimco Calif Fund PCQ 14.13 53,695 PIMCO CA PZC 10.10 39,200 PIMCO Muni Inc III PMX 11.71 121,304 PIMCO NY Fd PNF 11.64 22,050 PimcoNY Fd PYN 9.80 6,246 Prtctv Life 8% Sr Nt 2024 PLP 24.17 11,880 RLI Corp RLI 75.03 52,953 RSC Hldgs RRR 19.36 2,065,185 Rayonier REIT RYN 45.65 440,547 Rex American Resources REX 22.86 24,653 Roper Indus ROP 91.98 205,770 SandRidge Permian Trust PER 23.22 369,035 Sempra Energy SRE 56.36 747,479 Sherwin-Williams SHW 95.31 1,101,476 Sturm Ruger RGR 36.99 194,057 Triumph Group TGI 62.10 128,799 Union Pacific UNP 112.52 2,246,587 Universal American UAM 13.60 355,950 Valspar Corp VAL 40.94 723,169 Vornado Rlty Tr 6.625% I VNOpI 25.27 3,636 Wstrn Asset Muni Ptnrs Fd MNP 15.53 25,613 White Mountains Insur WTM 459.91 2,328 Williams Cos WMB 28.48 9,185,111 Williams Ptnrs un WPZ 63.14 188,204 World Fuel Svcs INT 45.37 522,942 Wyndham Worldwide WYN 39.02 1,416,364 YUM! Brands YUM 60.45 2,101,148 New Lows 14 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Advantest Corp ADS ATE 9.02 9,696 Amrep Corp AXR 5.64 18,859 Arcos Dorados Holdings A ARCO 17.62 2,821,809 CPI Corp CPY 1.46 211,221 China Hydroelectric Wt CHC/WS 0.02 8,400
ECA Marcellus Trust I ECT 21.72 423,388 EXCO Resources XCO 9.21 3,441,204 Health Mgmt HMA 4.81 47,897,598 Hugoton Royalty Tr Un HGT 16.70 632,369 Natl Bank Of Greece NBG 1.64 639,381 Portugal Telecom PT 5.46 331,455 SunCoke Energy Inc. Wi SXCw 11.11 11,100 Syswin ADS SYSW 0.80 36,810 WPX Energy WPX 15.84 6,947,674
NASDAQ
New Highs 98 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ATMI ATMI 21.92 108,360 Achillion Pharm ACHN 10.17 2,885,708 American Railcar Inds ARII 29.48 119,563 Amgen AMGN 65.39 2,816,655 Analogic ALOG 59.59 52,101 Analysts Intl ANLY 7.00 66,735 Apollo Grp (Cl A) APOL 57.51 1,643,896 Asure Software ASUR 8.48 38,100 BOK Fincl BOKF 59.59 128,732 Bank of The Ozarks OZRK 31.07 204,656 bebe stores BEBE 8.84 106,802 Benihana BNHN 11.48 208,909 BofI Hldg BOFI 16.91 11,934 Broadvision Inc BVSN 15.40 220,333 C&F Fincl CFFI 30.78 850 CVB Fincl CVBF 10.86 774,748 Calavo Growers CVGW 27.18 70,784 Celgene CELG 69.69 2,437,930 China Growth Equity Invt CGEI 9.82 110 Cintas CTAS 38.17 1,008,672 Citizens Republic Bancorp CRBC 13.47 284,022 Cognex CGNX 40.84 295,001 Columbia Banking System COLB 21.51 228,540 Commercial National Fincl CNAF 25.73 4,791 Cost Plus CPWM 12.46 302,639 Cubist Pharmaceuticals CBST 41.18 598,850 DXP Enterprises DXPE 36.60 99,891 Deltek PROJ 10.75 54,199 Dynavax Techs DVAX 3.63 563,483 Eagle Bancorp EGBN 15.79 21,171 Elmira Savings Bank ESBK 21.26 2,229 Equinix EQIX 111.59 945,781 FARO Techs FARO 49.46 54,220 Fastenal Co FAST 45.81 1,670,515 First Fincl Service FFKY 5.17 47,238 Garmin GRMN 40.84 674,018 Gibraltar Industries ROCK 15.14 62,118 Gilead Sciences GILD 45.04 10,440,816 Golar LNG Partners LP GMLP 33.50 70,985 Golar LNG GLNG 47.71 468,053 ICF Intl ICFI 27.98 84,792 Icahn Enterprises Rt IEPRR 12.80 44,478 Idenix Pharmaceuticals IDIX 10.85 3,734,557 Inhibitex INHX 24.34 6,984,606 Intel INTC 25.92 29,414,267 Inv Real Es Tr Ser A SBI IRETP 27.50 3,450 iShrNasdaqBiotch IBB 110.57 717,953 Jacksonville Bancorp JXSB 14.19 632 Jazz Pharm Inc JAZZ 49.14 733,607 LKQ LKQX 32.35 479,774 Lincoln Electric Hldgs LECO 41.05 158,611 Liquidity Services LQDT 40.18 275,644 Lumos Networks LMOS 18.18 19,450 magicJack VocalTec CALL 14.25 331,926 Marine Petroleum Tr Un MARPS 27.30 1,209 MarketAxess Hldgs MKTX 32.23 54,115 Marlin Business Services MRLN 13.80 22,382 Medivation MDVN 54.76 758,375 Micromet MITI 8.50 599,534 Mid-Con Engy Ptrs L.P. Un MCEP 19.62 109,325 Mitcham Industries MIND 24.75 195,800 Nathan's Famous NATH 21.62 17,311 National Penn Bancshares NPBC 9.03 586,059 NewsCorp A NWSA 18.84 11,068,812 NewsCorp B NWS 19.10 2,602,946 Novellus Systems NVLS 43.82 2,035,727 Nuance Comm NUAN 28.61 5,250,102 PC Connection PCCC 12.92 62,134 PETsMART PETM 52.63 251,259 Pharmacyclics PCYC 16.24 639,502 Pharmasset VRUS 136.40 1,357,317 Provident Fincl Hldgs PROV 9.72 8,091 Republic Bncrp (KY) Cl A RBCAA 24.72 52,691 SLM 6.398% CPI-Lnkd 2018 ISM 21.45 3,049 SLM CPI-Lnkd Md Trm Nts A OSM 22.00 4,150 Salix Pharmaceuticals SLXP 49.76 237,107 Santarus SNTS 3.82 311,013 Scientific Games SGMS 11.44 1,512,443 SeagateTech STX 18.83 6,592,549 Select Comfort SCSS 24.50 594,328 Shuffle Master SHFL 12.64 266,396 Signature Bank SBNY 64.28 170,747 Signature Bank Wt SBNYW 38.81 400 Silicon Motion Tech (ADS) SIMO 23.64 422,257 Smith & Wesson Hldg SWHC 4.84 619,424 Spectrum Pharmaceuticals SPPI 15.87 1,650,958 Starbucks SBUX 47.28 2,725,736 Texas Capital Bancshares TCBI 33.23 257,379 Texas Cap Bancshares Wt TCBIW 20.51 100 Tower Bancorp Inc TOBC 30.64 41,089 US Home Systems USHS 7.35 49,318 Umpqua Hldgs UMPQ 13.38 509,011 VOXX International VOXX 12.18 664,377 Virtus Invt Ptners Inc VRTS 83.50 84,233 VIVUS VVUS 12.00 1,999,992 Woodward WWD 44.42 221,523 Xyratex XRTX 15.17 272,822 Zumiez ZUMZ 32.49 399,905 New Lows 22 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Bionovo BNVI 0.18 657,596 Cherokee CHKE 11.33 23,763 Horizon Pharma HZNP 3.69 16,098 IPC The Hospitalist Co IPCM 29.70 472,593 Imperial Sugar Co IPSU 2.55 508,085 Integra LifeSci Hldgs IART 23.15 422,475 Intellipharmaceutics Int IPCI 2.41 22,500 S&P/Citigrp Intl Trsry Bd IGOV 95.69 14,377 Keating Capital KIPO 7.25 8,201 Marchex (Cl B) MCHX 5.17 222,644 NxStage Medical NXTM 16.29 596,053 Opexa Therapeutics wt OPXAW 0.05 10,200 OptimumBank Hldgs OPHC 0.38 500 ProShr Ul Sh QQQ SQQQ 17.14 1,646,384 ProShs UlShrt Nsdq Biot BIS 29.30 1,819 RealNetworks RNWK 6.84 68,012 School Specialty SCHS 2.15 344,661 SunOpta STKL 4.13 557,533 Tecumseh Products B TECUB 4.25 3,471 Telefonos de Mexcio A TFONY 12.22 10,796 WebMD Health WBMD 25.01 9,431,496 ZELTIQ Aesthetics ZLTQ 10.05 213,120If you enjoy the content at iBankCoin, please follow us on Twitter
