NYSE
New Highs 67
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
AdvanceAmer Cash Centers AEA 9.40 477,340
Alabama Pwr 5.2% pfd. ALPpN 26.33 11,042
Alaska Air Grp ALK 72.02 407,995
AllianceBrnstn IncoFd ACG 8.18 545,131
AllianceBrnstn NtlMun AFB 14.54 25,555
Alliant Energy LNT 42.46 406,967
AutoZone AZO 343.90 412,998
BlackRock Build Am Bd Tr BBN 20.75 241,839
BlackRock CA Municipal Tr BFZ 14.54 30,684
BlackRock Mun BAF 15.64 22,095
BlkRk MuniHldgs II MUH 15.21 9,477
Blkrck MunHl NJ Qlty MUJ 15.05 31,494
BlkRk MuniHldgs Quality MUS 13.97 17,461
BlkRd MuniYld Michigan II MYM 14.00 11,476
BlkRk MuniYld Qlty II MQT 13.28 38,802
BlkRk MuniYld Quality MQY 15.68 46,089
Bristol-Myers BMY 33.33 8,097,731
BuildaBear BBW 8.68 76,511
Carters CRI 41.70 1,046,004
Clean Harbors CLH 61.84 162,913
Delphi Automotive DLPH 21.93 320,831
Generac Holdings GNRC 26.00 118,014
General Mills GIS 40.60 2,793,297
Genuine Parts GPC 60.96 650,852
HECO Cp Tr III 6.5% QUIPS HEpU 26.74 850
Home Depot HD 40.72 9,288,493
Inv CA Ins Tr IIC 14.64 13,035
Invesco CA Qty Tr IQC 13.30 16,218
Invesco InsCa ICS 14.15 12,801
Invesco Mun Incm Opps Tr OIA 6.61 36,918
Invesco MIO II OIB 7.22 40,444
Invesco Mun Prem Inc PIA 8.55 16,062
Invesco NY Qty IQN 14.96 33,184
Invesco VnKmCAInc VCV 12.85 11,708
MFS Invest Grade Muni CXH 9.68 13,784
MFS Munl Inco MFM 7.10 37,973
MarkWest MWE 56.26 242,056
Mistras Group MG 25.28 97,388
NewMarket Corp NEU 203.99 35,434
Nuveen Build Am Bd Fd NBB 20.38 106,809
Nuveen Connecticut Prem NTC 14.22 3,522
Nuveen Div Fnd NAD 14.19 63,309
Nuveen Ins Muni Opport NIO 14.58 55,324
Nuveen Insd Qual Muni NQI 14.74 38,479
Nuveen Muni Mkt Opp NMO 14.00 50,665
Nuveen NY Div Fnd NAN 13.99 9,091
Nuveen Ohio Qual Income NUO 16.70 10,925
Nuveen Quality Income NQU 14.33 39,435
Nuveen Select Quality NQS 14.93 20,585
Oceaneering Intl OII 49.26 951,718
PECO Energy 3.8 pfd. PEpA 89.20 460
PIMCO Muni Inc III PMX 11.04 97,264
ProAssurance PRA 80.44 125,733
Public Str Dep. pfd. D PSApD 25.40 14,318
Public Str Dep. pfd. C PSApC 25.56 6,073
Qwest Corp7.50%Notes2051 CTW 25.98 87,947
Rex American Resources REX 20.46 37,842
Smithfield Foods SFD 24.99 1,374,783
SolarWinds SWI 33.55 745,815
Southern SO 44.92 3,276,457
Standard Motor SMP 20.23 180,979
STRATS Dom Res Ser 05-06 GJP 24.85 2,440
Sunoco Logistics Partners SXL 36.42 210,557
TJX Cos TJX 63.89 1,798,157
Tesoro Logistics LP TLLP 29.96 46,596
Western Asset Mun Tr Fund MTT 22.15 31,613
Western Gas Partners LP WES 39.16 232,570
New Lows 13
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Cellcom Israel CEL 16.20 318,975
China Education Alliance CEU 1.11 44,457
Doral Fincl DRL 0.70 667,046
Getty Realty GTY 13.01 973,686
iStar Finl 7.65% Ser G SFIpG 13.15 42,441
Kingsway Fincl Svcs KFS 0.58 12,050
LEH 7% Sprint Cap JZK 18.35 2,900
Reddy Ice Holdings FRZ 0.39 496,774
Sequans Comms ADS SQNS 3.95 183,812
SimcerePharm ADS SCR 7.13 46,754
Syswin ADS SYSW 1.10 55,206
Taomee Holdings ADS TAOM 4.63 45,140
Verso Paper VRS 1.00 83,300
NASDAQ
New Highs 35
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Abiomed ABMD 20.58 181,614
Advisory Board ABCO 73.72 45,521
Altisource Ptfl Sol SA ASPS 49.83 181,730
AmerElecTech AETI 4.50 14,992
Analysts Intl ANLY 5.82 58,024
Arabian American Dev ARSD 8.79 142,282
Associated Banc-Corp. Wt ASBCW 0.99 5,000
CalAmp CAMP 4.59 231,154
Churchill Downs CHDN 50.95 23,869
Credit Acceptance CACC 87.05 12,574
Crescent Financial Bcshs CRFN 4.64 59,568
Cyanotech CYAN 7.80 131,949
Deltek PROJ 8.88 41,037
Dollar Tree DLTR 83.99 829,321
FARO Techs FARO 49.35 63,024
Fastenal Co FAST 43.04 1,710,718
Genomic Health GHDX 29.04 97,153
German American Bancorp GABC 18.98 5,282
Healthcare Services Group HCSG 18.85 288,106
InfoSpace INSP 9.89 171,212
Lakeland Fincl LKFN 25.50 23,228
Liquidity Services LQDT 36.65 1,202,642
Manhattan Associates MANH 46.50 126,899
MercadoLibre MELI 95.48 1,995,899
Nathan's Famous NATH 21.25 72,059
Patrick Industries PATK 3.71 31,817
PhotoMedex PHMD 15.75 676
RBC Bearings ROLL 44.01 57,032
Signature Bank Wt SBNYW 35.97 18,000
SonoSite SONO 43.00 72,809
Staar Surgical Co STAA 11.10 322,793
Synageva BioPharma GEVA 18.55 13,300
Synergy Pharmaceuticals SGYPD 4.97 11,368
TASER Intl TASR 6.49 583,109
Texas Capital Bancshares TCBI 30.38 161,575
New Lows 42
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Acadia Healthcare ACHC 5.43 43,092
Ambient AMBT 5.18 7,210
ApplEntrgtcs AERG 0.08 406,176
AspenBio Pharma APPY 1.77 7,080
BSD Medical BSDM 2.19 50,277
China Medical (ADS) CMED 2.46 6,013,150
China Sunergy Co CSUN 0.61 193,899
Chyron CHYR 1.22 11,919
Citi Trends CTRN 8.50 60,107
Complete Genomics GNOM 2.99 493,779
DRI TBUS 0.25 90,760
Dataram DRAM 0.98 20,581
Digital River DRIV 14.92 482,766
Ditech Networks DITC 0.82 15,200
eGain Communications EGAN 4.41 62,552
Galena Biopharma GALE 0.48 1,907,603
Global Sources GSOL 5.60 27,724
Hoku HOKU 0.64 89,615
HomeAway AWAY 24.74 234,440
iShs S&P/Citigrp Treas Bd ISHG 98.60 19,667
Jacksonville Bancorp FL JAXB 3.03 2,760
Meade Instruments MEAD 2.92 3,464
Meru Networks MERU 4.02 53,288
Network Equip Tech NWK 1.49 16,914
Newtek Business Services NEWT 1.05 73,631
Novogen (ADS) NVGN 0.40 4,000
Pacific Biosci of CA Inc PACB 2.39 157,470
Peoples Edu Hldgs PEDH 0.52 1,400
Perion Network PERI 3.45 39,420
PokerTek PTEK 0.46 34,498
Poniard Pharmaceuticals PARDD 3.63 21,936
PremierWest PRWT 0.81 22,973
Rocky Brands RCKY 9.12 19,580
RRSat Global Comm Network RRST 4.15 12,543
School Specialty SCHS 3.93 82,997
Sigma Designs SIGM 6.45 249,881
Versant Corp VSNT 9.26 16,149
Vertro Inc VTRO 1.25 21,077
Wowjoint Hldgs Un BWOWU 0.47 1,000
Wowjoint Holdings Wt BWOWW 0.01 15,387
ZELTIQ Aesthetics ZLTQ 13.20 91,451
Zipcar ZIP 14.00 638,161
Comments »