NYSE
New Highs 28
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Alamo Grp ALG 31.66 1,813
Amer Intl Grp Inc. Wt AIG/WS 12.35 19,730
Annie's Inc. BNNY 45.00 60,107
Bluegreen Corp BXG 5.06 11,549
Dick's Sporting Goods DKS 50.00 68,213
Embraer ADS ERJ 35.29 65,046
Essex Property Trust ESS 152.61 5,868
Fidelity Ntl Financial FNF 18.64 140,292
Fst Niagara Finl Pfd B FNFGpB 28.09 1,358
Hlth Care REIT 6.50 Pfd J HCNpJ 25.39 2,936
Home Depot HD 51.80 923,254
Hospitality Properties Tr HPT 27.22 14,579
KKR Finl 7.5% Notes 2042 KFI 25.52 3,393
Lowe's Cos LOW 32.29 1,958,211
Macerich MAC 58.70 17,444
MarriottVacations VAC 29.63 16,511
PS Business Parks PSB 66.81 3,386
Primus Telecommunications PTGI 17.89 97,309
Sally Beauty Hldgs SBH 25.85 45,237
Schiff Nutrition Intl WNI 13.45 5,938
Sherwin-Williams SHW 117.86 87,873
Stewart Info Svcs STC 15.35 4,034
Taubman Ctrs TCO 74.20 7,352
Tempur-Pedic TPX 87.27 111,909
Terra Nitrogen TNH 298.50 20,293
Wstrn Asset Emerg Mkts ESD 20.93 29,370
Wstrn Asset Worldwide Inc SBW 14.86 9,620
Williams Cos WMB 32.52 253,165
New Lows 13
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Cenveo CVO 2.53 53,028
Chesapeake Energy CHK 19.56 1,555,038
DelhaizeGrp DEG 47.55 5,290
Emergent Biosoltns EBS 14.17 4,529
Enerplus ERF 18.62 194,733
Gafisa GFA 4.28 233,378
Harmony Gold Mining HMY 9.64 222,839
Ivanhoe Mines IVN 12.06 804,522
Nokia NOK 3.93 7,821,171
Quicksilver Resources KWK 4.02 328,275
RPC Inc RES 8.88 107,342
Standard Register SR 0.90 7,895
Transalta Corp TAC 17.08 19,112
NASDAQ
New Highs 33
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Acorn Energy ACFN 12.00 53,433
Amer Cap Agency Pfd A AGNCP 25.24 10,611
Anika Therapeutics ANIK 16.13 57,189
Arc Wireless Solutions ARCW 3.80 5,550
Bassett Furniture Inds BSET 10.41 47,124
Benihana BNHN 13.85 1,005
Cynosure (Cl A) CYNO 19.97 18,513
Discovery Comm C DISCK 48.52 15,828
Erickson Air-Crane EAC 8.50 11,538
Flexsteel Industries FLXS 19.21 3,911
Fonar Corp FONR 4.25 147,797
Infinity Pharmaceuticals INFI 13.18 2,051
IntegraMed America INMD 13.22 837
Intel INTC 28.55 3,824,155
Key Tronic KTCC 11.69 19,581
Liquidity Services LQDT 52.26 23,243
Mantex Intl MNTX 8.96 33,452
Mattress Firm Holding MFRM 46.17 3,241
PDF Solutions PDFS 8.69 2,902
Pacer Intl PACR 6.95 7,931
Pozen POZN 7.40 119,224
Regeneron Pharmaceuticals REGN 124.50 25,652
Retalix RTLX 20.94 15,190
SBA Comm SBAC 52.75 88,925
SLM CPI-Lnkd Md Trm Nts A OSM 23.72 3,876
SXC Health Solutions SXCI 79.88 36,059
SeagateTech STX 29.00 3,955,748
Select Comfort SCSS 35.00 123,863
Spirit Airlines SAVE 21.99 33,150
Starbucks SBUX 62.00 898,958
Ulta Salon Cosmetics ULTA 95.85 35,996
VeriSign VRSN 40.99 101,420
WisdomTree Emg Mkts Corp EMCB 79.14 670
New Lows 15
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Alaska Comm Sys Grp ALSK 2.54 27,410
American Learning ALRN 0.79 5,464
Cadence Pharmaceuticals CADX 3.25 25,765
ChinaNet Online Holdings CNET 0.85 14,894
Diamond Foods DMND 20.66 37,720
Double Eagle Petroleum DBLE 5.09 3,300
Education Management EDMC 12.45 15,969
NCI NCIT 6.06 11,558
Origin Agritech SEED 1.85 31,159
Pan American Silver PAAS 19.86 159,728
Pendrell PCO 1.11 3,940,125
Perfumania Holdings PERF 9.00 537
SMF Energy FUEL 0.27 883,903
WVS Fincl WVFC 7.16 300
Wave Systems (Cl A) WAVX 1.49 17,654
Comments »