NYSE
New Highs 154
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
ACCO Brands ACCO 13.30 1,339,925
Ace Ltd ACE 77.30 378,017
AT&T T 33.31 7,119,549
Acadia Realty Trust AKR 23.45 36,731
Affiliated Managers AMG 115.66 101,739
Airgas Inc ARG 91.99 103,910
Alliant Energy LNT 45.51 157,484
Allied World AWH 72.50 33,590
Altria Group Inc MO 32.57 1,969,684
American Express AXP 60.98 1,940,951
Amer Fincl Grp AFG 40.29 108,836
Amer Intl Grp Inc. Wt AIG/WS 13.30 30,845
Amer Intl Group AIG 34.95 3,029,586
American Tower REIT AMT 66.07 521,905
Amer Vanguard AVD 25.71 79,255
American Water Works Co AWK 34.83 182,385
Ametek AME 51.33 272,786
ApartmentInvMgmt7%Cl Z AIVpZ 25.28 1,870
Asbury Automotive ABG 29.50 171,823
Atlas Energy ATLS 39.35 44,401
Avalonbay Communities AVB 147.51 128,183
Avista AVA 26.69 64,345
Bank Of Hawaii BOH 49.99 172,035
WR Berkley WRB 38.23 71,198
BlackRock Muni Bnd BIE 16.64 4,636
BlackRock Mun Inco BBF 15.46 18,278
BlkRk MuniHldgs MHD 18.55 30,243
BlackRock NY Municipal Tr BNY 16.41 8,412
Brinker Intl EAT 32.68 735,398
Brown & Brown BRO 27.28 224,792
Brown Forman A BF/A 85.91 3,838
CMS Energy Corp CMS 23.21 604,642
Calpine CPN 18.98 675,218
Canadian Natl Railway CNI 87.10 203,878
Chubb Corp CB 74.38 315,546
CinemarkHldgs CNK 23.27 118,675
Cleco Corp CNL 41.21 80,121
Collective Brands PSS 21.34 20,018,212
Cooper Cos COO 88.75 47,691
Core Labs CLB 139.87 80,331
CubeSmart CUBE 12.86 243,212
DCT Industrial Trust DCT 6.00 430,294
DTE Energy DTE 56.82 163,165
Digital Domain Media Grp DDMG 9.09 237,966
Digital Realty Trust DLR 75.90 108,924
Discover Fnl Svcs DFS 34.63 843,472
Dupont Fabros Technology DFT 27.70 227,146
Dycom Indus DY 23.95 34,123
Ecolab Inc ECL 64.35 426,328
Ecopetrol EC 67.41 243,096
Education Realty Trust EDR 11.48 124,522
Enbridge Inc ENB 42.00 128,092
Equity One EQY 21.20 82,841
Essex Property Trust ESS 160.05 100,594
Everest Re RE 100.34 186,734
Extra Space Storage EXR 30.67 674,810
Federal Realty Inv Trust FRT 102.50 86,864
Fidelity Ntl Financial FNF 19.56 402,241
Fst Niagara Finl Pfd B FNFGpB 28.60 2,332
FirstEnergy FE 47.20 500,126
FleetCor Technologies FLT 40.50 48,881
FortuneBrandsHome&Sec FBHS 23.85 814,188
Gallagher AJG 37.90 98,731
Gap Inc GPS 29.21 2,226,236
Gartner Inc IT 44.08 52,615
Gaylord Entertainment GET 35.89 608,887
WR Grace GRA 60.59 155,888
Grupo Aero Sureste ads ASR 83.48 17,162
H&Q Healthcare HQH 17.19 29,026
H&Q Life Sciences HQL 14.38 9,398
Haemonetics HAE 73.30 146,471
John Hancock Income Secs JHS 16.21 24,006
Hartford Fin Svs Deb 2042 HGH 26.50 18,308
Hawaiian Elec HE 26.91 111,466
Heartland Payment HPY 34.00 394,406
Helios Multi-Sec Inco Fd HMH 6.13 21,099
Hercules Tech Nts 2019 HTGZ 24.95 3,900
Hershey HSY 67.37 282,683
Home Depot HD 52.49 1,711,532
DR Horton DHI 16.74 1,001,932
Hospitality Properties Tr HPT 27.95 100,885
Hubbell B HUB/B 81.37 25,836
Hubbell A HUB/A 77.85 200
Integrys Engy Gp TEG 54.98 99,517
Invesco CA Qty Tr IQC 14.63 3,322
Kraft Foods KFT 39.99 2,806,662
La-Z-Boy LZB 15.45 66,587
LaSalle Hotel Prprts LHO 30.09 128,483
LeapFrog Cl A LF 9.57 132,409
Liberty Property Tr LRY 36.96 165,512
Lithia Motors LAD 27.99 95,988
Lumber Liquidators Hldgs LL 29.49 139,069
MFS Munl Inco MFM 7.60 31,525
Macerich MAC 62.54 208,036
MarriottVacations VAC 29.92 158,524
Marsh & McLennan MMC 34.24 2,107,506
Mastercard MA 462.80 339,130
Mohawk Indus MHK 68.91 128,486
Monmth Rl Es Inv7.625% A MNRpA 25.73 100
NV Engy NVE 16.75 154,879
NiSource NI 25.79 2,101,446
Nuveen CA Investment NQC 15.95 6,293
Omnicom Grp OMC 51.78 454,815
PNC Fincl Svcs PNC 67.54 564,032
PPG Industries PPG 106.87 258,311
PS Business Parks PSB 69.15 7,894
Pebblebrook Hotel Trust PEB 24.41 71,412
PA REIT 8.25% Pfd PEIpA 25.27 12,067
Philip Morris Intl PM 90.83 1,196,369
Post Properties PPS 49.36 76,569
PPLUS 6.00% Sers GSC-3 PYC 23.64 5,380
Proto Labs PRLB 38.57 12,580
Public Storage Dep Pfd S PSApS 25.97 6,420
Public Storage PSA 145.29 112,619
PulteGroup PHM 10.19 2,548,376
Realty Income O 39.69 116,479
Roper Indus ROP 103.34 81,683
Roundys RNDY 12.47 123,336
Scana Corp SCG 46.41 121,745
SeaCube Container Leasing BOX 18.99 29,352
Semgroup A SEMG 31.97 59,668
Semgroup Wt SEMG/WS 8.94 200
Sempra Energy SRE 65.23 292,615
Simon Property Group SPG 158.57 446,170
Sovran Self Storage SSS 53.58 13,503
Standard Pacific SPF 5.34 3,735,917
Standex Intl SXI 45.39 10,452
Sturm Ruger RGR 58.42 213,299
Sun Communities SUI 44.41 47,241
Targa Resources TRGP 49.26 74,347
Targa Resources Partners NGLS 43.52 40,795
Teekay LNG Ptnrs un TGP 41.88 70,815
Teleflex Inc TFX 64.79 97,485
Telephone & Data Sys Nts TDE 27.13 8,703
Teradata Cp TDC 71.44 691,022
Textainer Group Hldg TGH 35.75 27,662
Thai Fund Inc TTF 16.81 22,674
Thor Indus THO 34.70 106,319
3D Sys DDD 31.56 597,500
Tim Hortons THI 58.19 48,523
Toll Brothers TOL 26.08 881,125
Toro Co TTC 73.05 36,445
Tortoise Engy Cap Pfd C TYYpC 10.38 2,400
Travelers Cos TRV 64.99 748,166
US Airways Grp LCC 10.48 1,794,171
US Bancorp USB 32.61 1,861,188
Ventas VTR 59.72 264,177
Verizon Communications VZ 40.82 6,050,196
VISA (Cl A) V 125.00 1,115,979
Weingarten Realty Inv WRI 27.02 129,261
Wells Fargo Wt WFC/WS 13.00 7,234
Williams Cos WMB 34.51 1,850,582
Wisconsin Energy WEC 37.00 405,966
Wyndham Worldwide WYN 51.37 352,190
New Lows 5
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ConocoPhillips COP 55.46 4,692,542
Emergent Biosoltns EBS 13.80 30,346
IntraLinks Holdings IL 4.58 186,334
Panasonic Cp PC 7.48 70,516
Sony Corp ADS SNE 15.78 479,771
NASDAQ
New Highs 82
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Ada-es ADES 27.95 17,086
Ansys ANSS 68.47 75,791
ASB Bancorp ASBB 13.40 100
Abiomed ABMD 24.98 161,410
Acorn Energy ACFN 12.64 56,322
Actuate BIRT 7.15 58,630
Advisory Board ABCO 92.37 35,744
Allot Comm ALLT 26.92 467,646
AmeriServ Fincl ASRV 3.00 19,207
AmTr Fincl Svcs AFSI 27.97 41,759
Apogee Enterprises APOG 15.70 94,569
Aware AWRE 6.60 68,143
Benihana BNHN 14.47 40,324
Biogen Idec BIIB 134.67 902,332
Body Central BODY 30.93 47,198
Bridge Capital Hldgs BBNK 15.92 5,562
Capitol Federal Finl CFFN 12.15 471,811
Cardtronics Inc CATM 29.00 498,109
CarolinaBk CLBH 5.25 14,808
Central Bancorp CEBK 30.95 17,479
Cerner CERN 83.87 693,712
Churchill Downs CHDN 60.76 15,151
Cincinnati Fincl CINF 36.07 91,397
Citizens South Banking CSBC 5.04 1,500
Comcast CMCSA 30.79 3,625,602
Comcast A Sp CMCSK 30.33 1,122,475
Community Trust Bancorp CTBI 32.89 5,023
Crimson Exploration CXPO 5.64 100,208
Cynosure (Cl A) CYNO 23.00 134,344
Discovery Comm A DISCA 55.20 415,621
Dollar Tree DLTR 102.85 162,603
EarthLink ELNK 8.39 258,698
Emmis Comm (Cl A) EMMS 1.29 132,919
EnteroMedics ETRM 2.99 23,760
FEI Co FEIC 51.25 49,060
Female Health FHCO 6.25 22,633
Fidelity Southern LION 8.56 2,034
First Merchants FRME 12.67 36,883
FirstBank (Michigan) FBMI 9.99 1,100
Fiserv FISV 71.38 118,753
HSN Inc HSNI 39.36 122,290
Hain Celestial Group HAIN 48.36 101,981
Heartland Fincl USA HTLF 19.00 9,453
Hibbett Sports HIBB 61.00 88,753
Homeownrs Choice HCII 14.67 68,403
iGATE IGTE 19.95 107,464
Infinity Pharmaceuticals INFI 13.75 7,386
Intel INTC 28.90 10,197,494
Kulicke & Soffa Inds KLIC 13.69 494,926
Lincoln Electric Hldgs LECO 49.79 57,878
MWI Veterinary Supply MWIV 96.37 9,973
Madison Square Garden MSG 36.22 32,922
Malvern Federal Bancorp MLVF 9.00 100
Medidata Solutions Inc MDSO 29.25 283,366
Medivation MDVN 81.99 189,551
Micros Systems MCRS 57.74 58,143
Monolithic Power Systems MPWR 22.40 468,240
National Penn Bancshares NPBC 9.43 116,457
O'Reilly Automotive ORLY 106.90 367,580
OYO Geospace OYOG 117.00 12,921
Old Line Bancshrs OLBK 11.11 903
PF Chang's China Bistro PFCB 51.64 3,988,179
PHI Non-Voting PHIIK 27.06 1,245
PLX Tech PLXT 6.70 2,097,083
Penford PENX 8.31 34,282
Pinnacle Fincl Partners PNFP 18.69 13,822
Questcor Pharma QCOR 46.69 857,980
Retail Opp Investment ROIC 12.25 94,679
Ross Stores ROST 62.80 431,233
SBA Comm SBAC 55.39 1,036,002
SCBT Fincl SCBT 34.89 4,976
Saia SAIA 18.95 103,673
John B Sanfilippo & Son JBSS 14.75 11,350
SeagateTech STX 32.34 9,368,284
Signature Bank SBNY 66.88 41,234
Smith & Wesson Hldg SWHC 8.62 820,694
Sourcefire FIRE 57.95 1,493,775
Spirit Airlines SAVE 24.61 282,615
Texas Roadhouse TXRH 18.97 960,227
TripAdvisor TRIP 37.89 977,829
Ultimate Software Group ULTI 78.14 32,365
ViewPoint Fincl Group VPFG 16.59 77,111
New Lows 9
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ENGlobal Corp ENG 1.92 11,400
Groupon Inc GRPN 10.56 1,298,554
Leap Wireless Intl LEAP 5.42 966,229
Meru Networks MERU 2.25 231,167
NII Hldgs NIHD 13.28 2,099,913
SMART Technologies SMT 2.46 30,699
Sycamore Networks SCMR 15.50 20,570
Vicor VICR 6.89 17,328
Zynga ZNGA 7.95 20,784,812
Comments »