NYSE
New Highs 7
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
McCormick & Co MKC 57.58 15,405
McCormick & Co Vtg MKC/V 57.46 100
Natl Retail Prop Pfd D NNNpD 25.79 500
Nationstar Mortgage Hldgs NSM 17.15 106,340
Nuveen CA Muni Value NCA 10.42 6,083
Nuveen Sel Tax Free NXP 15.24 4,126
Putnam Muni Opportunities PMO 12.95 12,344
New Lows 70
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
AAR Corp AIR 14.00 7,862
AbitibiBowater ABH 10.55 13,851
Alpha Natural Res ANR 11.36 1,141,130
Alumina ADS AWC 3.62 18,482
ArcelorMittal MT 14.31 1,350,198
Banco Bilbao Argentaria BBVA 6.02 261,541
BANCO BRADESCO BBD 13.74 1,061,390
Banco Macro SA BMA 13.48 3,895
Banco Santander STD 5.55 1,364,875
Basic Engy Svcs BAS 10.93 120,894
Best Buy BBY 18.48 719,361
BraskemSA BAK 11.73 42,640
CACI Intl CACI 45.24 9,453
Cablevision Sys CVC 11.39 139,673
Cellcom Israel CEL 8.36 48,731
Chesapeake Energy CHK 13.62 4,425,689
Chesapeake Granite Wash CHKR 18.40 102,083
ChinaTele CHA 47.93 27,558
China Unicom HK CHU 14.98 150,407
Credit Suisse Group AG CS 19.48 191,161
DHT Holdings DHT 0.64 120,403
DeVry DV 29.26 15,305
ECA Marcellus Trust I ECT 18.52 9,175
Excel Maritime EXM 1.35 50,178
Fabrinet FN 11.40 6,855
Forest Oil FST 8.87 365,761
France Telecom FTE 12.56 156,325
Gafisa GFA 3.10 361,038
Gardner Denver GDI 56.40 17,315
Genco Shipping Trading GNK 3.56 23,882
GrafTech Intl GTI 10.87 36,998
Green Dot Cl A GDOT 20.80 61,880
Harvest Ntrl Res HNR 5.22 18,916
Indosat ADS IIT 22.68 100
IntraLinks Holdings IL 4.46 13,625
Banco Itau Hldg ITUB 13.69 844,328
Memc Elec Materials WFR 2.01 470,552
Mahanagar Tel MTE 0.76 2,225
Matador Resources MTDR 8.75 33,128
Mechel OAO MTL 6.20 834,722
Modine Mfg MOD 6.42 8,651
NTT DOCOMO Inc DCM 15.93 10,132
Natl Bank Of Greece NBG 1.48 162,449
Natl Fuel Gas NFG 43.75 13,274
Natl Presto Indus NPK 65.12 2,808
Navistar Intl NAV 27.82 81,114
Newfield Exploration NFX 29.50 97,901
Nippon Telegraph NTT 21.67 33,001
No Amer Engy Ptnrs NOA 2.95 2,471
Nuveen Glbl Val Opp Fd JGV 13.97 13,453
OM Group OMG 19.33 8,601
Oi SA ADS Ord OIBR/C 5.09 2,335
Oi S.A.ADS OIBR 12.77 55,732
Orbital Sciences ORB 11.37 5,001
Pacific Coast Oil Trust ROYT 17.61 124,981
Pengrowth Energy PGH 7.57 175,189
Pulse Electronics PULS 1.77 6,398
RadioShack RSH 4.63 67,246
Resolute Energy Cp REN 8.42 44,985
Rhino Resource Partners RNO 14.00 17,055
SAIC Inc SAI 10.76 57,675
SK Telecom SKM 12.42 76,446
Shaw Commun SJR 18.75 17,026
Siemens SI 84.05 29,410
STMicroelec STM 4.76 217,156
TelItalia ADS A TI/A 8.07 10,885
Telefonica TEF 12.31 317,984
Tetra Tch TTI 6.53 14,939
Titanium Metals TIE 12.61 57,169
Yanzhou Coal Mining YZC 17.19 24,402
NASDAQ
New Highs 10
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Array BioPharma ARRY 4.10 491,764
Core Mark Hldg Co CORE 43.78 4,496
Cyberonics CYBX 40.09 16,472
Dorman Products DORM 51.61 2,353
LKQ LKQX 36.34 65,023
Mayflower Bancorp MFLR 10.79 1,203
Medivation MDVN 89.15 39,346
Netease Inc. NTES 63.07 439,274
Pharmacyclics PCYC 29.86 143,149
Trans World Entertainment TWMC 3.11 13,550
New Lows 58
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
AMAG Pharmaceuticals AMAG 12.51 3,478
Acme Packet APKT 23.69 90,566
Actions Semiconductor ADS ACTS 1.50 81,919
AEterna Zentaris AEZS 0.52 265,719
Aetrium ATRM 0.53 11,120
Alvarion ALVR 0.53 48,200
Ampal-American Israel AMPL 0.15 14,297
Amtech Sys ASYS 4.51 22,909
AudioCodes AUDC 1.87 918
B Communications BCOM 5.49 4,844
Brightpoint CELL 5.35 7,044
Capital City Bank Group CCBG 6.61 2,394
ClearOne Communications CLRO 3.75 3,710
Consolidated Water Co CWCO 6.95 8,411
Cresud SACIF y A CRESY 8.00 15,305
Dynacq Hlthcr DYII 0.73 400
DynaVox DVOX 1.51 3,618
Ecology&Environment EEI 13.78 3,212
Elbit Systems ESLT 34.03 1,900
ENGlobal Corp ENG 1.65 9,595
Envivio ENVI 8.04 400
Ericsson ERIC 8.23 226,814
Expeditors Intl of Wash EXPD 37.71 97,151
Ezcorp (Cl A) EZPW 23.93 10,568
GT Advanced Technologies GTAT 5.04 468,653
General Comm (Cl A) GNCMA 6.85 8,591
Global Power Equipmnt Grp GLPW 18.50 1,100
Globalstar GSAT 0.31 125,876
Infosys ADS INFY 43.04 143,848
Intrnt Gold-Golden Lines IGLD 3.68 5,600
iShs S&P/Citigrp Treas Bd ISHG 95.75 462
iShs S&P Glbl Cln Enrgy ICLN 7.43 400
Jiayuan.com Intl ADS DATE 4.54 400
KIT digital Inc KITD 3.85 85,107
ManTech Intl (Cl A) MANT 22.78 9,807
Metabolix MBLX 1.94 11,401
Microvision MVIS 1.34 20,795
Mitek Systems MITK 2.17 51,874
Motorcar Parts of Amer MPAA 5.75 5,574
Multiband Corporation MBND 1.96 17,732
NII Hldgs NIHD 11.76 316,538
Opexa Therapeutics OPXA 0.46 3,400
Peerless Manufacturing Co PMFG 8.91 12,714
Pacific Biosci of CA Inc PACB 2.10 7,725
PwrShs Gbl Gld & Prec Mtl PSAU 29.53 3,657
RF Micro Devices RFMD 3.77 186,498
Riverbed Tech RVBD 15.62 194,406
Sify Techs (ADS) SIFY 2.25 32,724
Sky-mobi Ltd ADS MOBI 2.23 2,390
Sycamore Networks SCMR 14.65 1,421
Synthesis Energy Systems SYMX 1.00 9,975
TeleComm Systems (Cl A) TSYS 1.41 37,843
Tower Group TWGP 19.72 8,283
Transcat TRNS 7.83 6,000
UniTek Global Services UNTK 2.69 2,500
Vanda Pharm VNDA 4.10 16,600
Vimicro Intl (ADS) VIMC 0.93 355
Vision-Sciences VSCI 1.28 12,275
Comments »