NYSE
New Highs 18
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Alexandria RE Eqs Pfd E AREpE 25.39 1,985
BlkRk MuniHldgs CA Qlty MUC 15.93 12,556
Cohen & Strs Sel Prf Inco PSF 25.25 2,416
Dean Foods DF 14.09 1,232,413
Disney DIS 45.75 5,279,587
Hels Str tInco Fd HSA 6.20 6,777
Hershey HSY 67.94 130,011
Invesco MIO II OIB 7.85 46,450
Legg Mason BW Glbl Incm BWG 20.46 36,707
McCormick & Co MKC 56.64 46,354
Nuveen NJ Investment Qual NQJ 15.35 7,514
Nuveen Ohio Qual Income NUO 18.17 2,633
Nuveen Quality Income NQU 15.49 9,683
Pionr Muni HI Tr MHI 15.84 10,852
Regency Ctrs Pfd REGpF 26.53 1,671
Textainer Group Hldg TGH 37.15 17,134
Wstrn Asset Muni Ptnrs Fd MNP 16.44 3,030
White Mountains Insur WTM 544.01 1,446
New Lows 62
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
AAR Corp AIR 14.47 20,289
ASA Gold & Prec Metals ASA 21.96 6,619
AbitibiBowater ABH 11.89 10,103
Alpha Natural Res ANR 13.00 1,601,659
Alumina ADS AWC 3.85 76,020
AngloGold Ashanti AU 31.84 235,380
AngloGold Ashanti Pfd A AUpA 38.94 300
Arch Coal ACI 7.29 899,465
Banco Bilbao Argentaria BBVA 6.34 443,690
Banco Santander STD 5.93 2,507,525
Barrick Gold ABX 35.61 1,262,632
Best Buy BBY 19.79 458,696
Centrais Eletricas Brasil EBR 8.11 23,250
Cent Ele Brasil pfd. ADS EBR/B 11.12 15,327
Cenveo CVO 2.50 25,028
Chesapeake Energy CHK 16.40 2,312,717
ChinaTele CHA 50.08 10,502
Chiquita Brands CQB 5.00 603,152
Christopher & Banks CBK 1.56 32,300
Credit Suisse Group AG CS 20.73 555,381
Cushing Royalty & Incm Fd SRF 23.07 1,500
Ducommun DCO 9.00 12,712
EldoradoGold EGO 11.29 597,376
Enerplus ERF 16.61 212,949
FTI Consulting FCN 32.56 415,937
Fortuna Silver Mines FSM 3.10 89,388
Goldcorp GG 33.55 737,651
Green Dot Cl A GDOT 24.21 38,660
Harmony Gold Mining HMY 8.92 170,550
Harvest Ntrl Res HNR 5.66 19,997
Heckmann HEK 3.42 180,550
Herbalife HLF 43.37 1,047,060
IamGold IAG 10.62 303,649
Indosat ADS IIT 25.74 400
Infoblox Inc BLOX 18.77 7,780
ING Risk Mngd Nat Res IRR 11.02 20,469
Investment Tech Grp ITG 8.93 68,193
Ivanhoe Mines IVN 9.22 388,400
Kinross Gold KGC 7.26 2,968,331
LRR Energy LRE 16.50 17,844
Memc Elec Materials WFR 3.20 271,554
Mechel OAO MTL 6.92 219,533
Miller Indus MLR 14.37 41,469
Modine Mfg MOD 6.58 19,135
Moneygram Intl Inc MGI 14.98 6,143
Newmont Mining NEM 44.01 759,860
Nuveen Glbl Val Opp Fd JGV 14.86 8,380
Omega Protein OME 6.34 5,422
PNC Finl Svs Dep. Pfd. P PNCpP 25.18 27,228
RadioShack RSH 4.88 148,167
Resolute Energy Cp REN 9.50 52,151
Resolute Energy wt REN/WS 0.67 800
Retail Prop of America RPAI 8.50 38,938
SAIC Inc SAI 11.05 72,015
Seabridge Gold SA 13.98 42,284
Silver Wheaton SLW 25.57 715,567
STMicroelec STM 5.12 256,511
Transalta Corp TAC 16.18 11,567
U.S. Silica Holdings SLCA 14.76 48,503
Vale Cap II 6.75% CJS 55.58 5,000
Vale S.A. VALE 20.26 1,441,384
Xerium Tech XRM 3.60 54,956
NASDAQ
New Highs 15
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Amer Cap Agency Pfd A AGNCP 25.69 8,750
Arena Pharmaceuticals ARNA 3.89 7,452,304
Bridgeline Digital BLIN 1.40 11,470
First California Finl Grp FCAL 6.80 233,653
Flexsteel Industries FLXS 21.32 3,856
Homeownrs Choice HCII 16.10 33,650
Homeownrs Choice wt HCIIW 3.60 3,101
Interval Leisure Gp IILG 20.24 102,883
NASB Fincl NASB 18.71 1,378
Peoples Bancorp (Ohio) PEBO 19.84 5,000
PhotoMedex PHMD 17.84 12,646
Quest Software QSFT 25.19 1,672,904
Reading Intl A RDI 5.47 7,697
Vangrd Intermed-Trm Cp Bd VCIT 85.25 19,584
Waterstone Fincl WSBF 3.49 6,500
New Lows 46
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
APCO Oil and Gas APAGF 28.40 7,244
ARCA biopharma Inc ABIO 0.37 45,930
AEterna Zentaris AEZS 0.54 172,781
Amyris AMRS 2.01 124,268
Apollo Grp (Cl A) APOL 33.11 85,924
Arkansas Best ABFS 14.11 31,039
Cambium Learning Gr ABCD 1.92 256
Cardiome Pharma CRME 0.46 5,100
China Valves Technology CVVT 1.60 22,746
Complete Genomics GNOM 2.20 48,418
Compressco Partners GSJK 11.94 550
Daegis DAEG 1.25 780
Daktronics DAKT 7.60 8,203
Deer Consumr Prdcts DEER 2.83 15,620
Ecology&Environment EEI 14.22 552
Erickson Air-Crane EAC 7.25 400
Euroseas ESEA 1.53 4,755
First Solar FSLR 16.05 625,243
First Tr ISE Glbl Platinm PLTM 17.10 851
GT Advanced Technologies GTAT 6.01 96,623
iSh All Cntry exJap SmCp AXJS 55.00 309
iSh MSCI Emg Mkts EMEA EEME 50.81 600
iSh MSCI Emg Mkts Lat Am EEML 50.00 500
iShs S&P Glbl Cln Enrgy ICLN 7.86 4,784
LJ Intl JADE 1.64 7,199
Lake Shore Bancorp LSBK 8.29 1,221
M/A-COM Tech Solutions MTSI 17.51 16,356
ManTech Intl (Cl A) MANT 24.22 19,594
Maxwell Techs MXWL 8.69 60,895
NCI NCIT 4.50 2,623
Pan American Silver PAAS 16.28 264,416
Power-One PWER 3.58 113,019
PwrShs Gbl Gld & Prec Mtl PSAU 32.25 300
PwrShrs Glbl Wind Energy PWND 5.95 3,725
Renewable Energy Group REGI 8.37 1,400
Riverbed Tech RVBD 17.40 399,246
SMART Technologies SMT 2.35 3,997
STEC STEC 6.53 793,025
Scientific Learning SCIL 1.55 10,750
Sify Techs (ADS) SIFY 2.45 23,227
Silver Standard Resources SSRI 11.99 93,939
Sycamore Networks SCMR 15.03 668
TeleComm Systems (Cl A) TSYS 1.60 45,246
Twin Disc TWIN 18.98 44,206
Global Investors GROW 4.65 36,003
Virtusa VRTU 11.41 14,542
Comments »