NYSE
New Highs 21
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
ApartmentInvMgmt7%Cl Z AIVpZ 25.10 4,765
Atlas Energy ATLS 37.19 384,241
BRT Realty Trust BRT 7.15 11,700
BlkRk MuniYld Inv MYF 16.13 37,984
BlackRockStrategicBond BHD 14.44 27,457
Bluegreen Corp BXG 4.73 17,405
Chipotle Mexican Grill CMG 428.95 448,704
Credicorp BAP 137.35 145,561
Delphi Fincl DFG 45.37 854,401
HSBC USA pfd. Ser H HBApH 25.52 14,185
Hlth Care REIT 6.50 Pfd J HCNpJ 25.30 67,146
Home Depot HD 50.86 5,743,035
KKR Finl 7.5% Notes 2042 KFI 25.22 106,943
Kayne Anderson MLP Pfd E KYNpE 25.90 17,150
Kilroy Realty Corp Pfd G KRCpG 25.47 54,802
Mangd Durtn InvGr Mun Fd MZF 15.89 7,744
Orientl Finl Grp 7% pfd B OFGpB 23.55 1,000
PPLUS 6.7% TRUCs LMG-4 PYL 24.11 5,258
Retail Prop of America RPAI 9.44 1,057,303
Terra Nitrogen TNH 270.93 48,675
TX Pacific Land Tr TPL 52.88 43,881
New Lows 60
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ASA Gold & Prec Metals ASA 23.47 26,179
AbitibiBowater ABH 13.32 480,975
Accretive Health AH 18.97 315,817
Alpha Natural Res ANR 13.80 8,803,541
AngloGold Ashanti AU 32.44 2,618,617
AngloGold Ashanti Pfd A AUpA 39.51 45,476
Arch Coal ACI 9.90 6,894,846
Baker Hughes BHI 39.40 3,829,340
Banco Macro SA BMA 16.76 98,948
Banco Santander STD 6.57 11,981,872
Best Buy BBY 21.61 20,453,193
Bill Barrett BBG 22.47 557,709
Cellcom Israel CEL 11.29 198,242
Clear Chnnl Outdoor CCO 7.50 436,709
Cloud Peak Engy CLD 14.65 448,921
DelhaizeGrp DEG 48.49 26,350
DeVry DV 31.37 441,615
EXCO Resources XCO 5.93 4,720,432
EldoradoGold EGO 12.44 2,147,468
Enerplus ERF 19.06 2,113,392
Equal Energy EQU 3.50 98,790
Exelon EXC 37.97 3,514,414
Ferrellgas FGP 13.39 450,501
Fortuna Silver Mines FSM 3.85 267,239
France Telecom FTE 13.70 1,098,876
GFI Group GFIG 3.36 134,513
GenOn Energy GEN 1.95 1,714,659
Gold Field ADS GFI 12.53 2,419,629
Great North Iron Ore Prop GNI 90.01 9,760
Harmony Gold Mining HMY 9.90 1,097,223
Harvest Ntrl Res HNR 5.86 273,695
Heckmann HEK 3.82 2,555,186
Hecla Mining HL 4.09 2,920,193
Jaguar Mining JAG 4.00 1,339,474
Kaydon Corp KDN 23.02 201,411
Memc Elec Materials WFR 3.31 2,450,353
Modine Mfg MOD 8.01 142,653
NRG Energy NRG 14.54 1,271,019
Natl Presto Indus NPK 70.00 31,803
Newfield Exploration NFX 33.23 1,360,959
No Amer Engy Ptnrs NOA 4.31 13,377
Nuveen Glbl Val Opp Fd JGV 15.50 70,010
Pandora Media P 8.67 3,449,182
Panhandle Oil PHX 26.00 8,928
Patriot Coal PCX 5.42 3,044,458
Peabody Energy BTU 27.11 3,952,213
Penn Virginia PVA 3.92 511,355
Petrobras Argentina ADS PZE 10.78 116,107
Pitney Bowes PBI 16.73 1,397,994
Portugal Telecom PT 4.87 230,149
Pulse Electronics PULS 2.17 120,409
RadioShack RSH 5.86 1,999,095
STR Holdings Inc. STRI 3.93 214,105
Standard Register SR 1.00 54,206
Telefonica TEF 15.02 3,448,550
Tootsie Roll Indus TR 21.69 69,780
Transalta Corp TAC 17.70 44,817
Ultra Petroleum UPL 19.50 1,940,385
Vonage Holdings VG 1.99 2,157,334
Xerium Tech XRM 5.45 79,990
NASDAQ
New Highs 21
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Anika Therapeutics ANIK 14.38 140,014
Annapolis Bancorp ANNB 6.50 1,891
Apple AAPL 644.00 19,425,092
Bassett Furniture Inds BSET 9.53 19,639
Bridge Capital Hldgs BBNK 13.75 13,208
CaesarStone SdotYam CSTE 12.75 59,538
Extreme Networks EXTR 4.24 2,775,380
1st Century Bcshs Inc FCTY 5.19 3,390
Flexsteel Industries FLXS 19.00 1,300
Fonar Corp FONR 3.75 199,353
Liquidity Services LQDT 51.80 353,222
Mercantile Bank MBWM 14.61 9,203
Merrimack Pharmaceuticals MACK 6.87 191,700
MSB Fincl MSBF 6.49 3,747
Pozen POZN 6.92 362,618
pricelinecom PCLN 774.96 1,374,218
Retalix RTLX 20.00 956
John B Sanfilippo & Son JBSS 12.97 9,742
Transcept Pharm Inc TSPT 12.99 579,002
Verenium VRNM 5.66 469,725
X-Rite XRIT 5.55 3,269,202
New Lows 74
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
APCO Oil and Gas APAGF 51.25 9,371
AVEO Pharmaceuticals AVEO 11.56 171,589
Amyris AMRS 3.64 172,044
AngioDynamics ANGO 11.35 49,298
CD Intl Ents CDII 0.72 29,593
CEVA CEVA 21.35 58,946
Cadence Pharmaceuticals CADX 3.30 330,103
Cardiome Pharma CRME 0.57 268,910
Chelsea Therapeutics Intl CHTP 1.92 779,863
China TechFaith Wireless CNTF 1.38 90,595
CommTouch Software CTCH 2.81 3,350
Consolidated Water Co CWCO 7.17 33,320
Data I/O Corp DAIO 2.52 127,973
Diamond Foods DMND 21.36 358,245
Digital Generation DGIT 8.94 297,302
Durect DRRX 0.69 157,920
Electronic Arts EA 15.36 3,853,117
Energy Recovery ERII 2.00 132,631
EnerNOC ENOC 6.49 143,547
Enterprise Fincl Services EFSC 10.81 34,262
Euroseas ESEA 1.90 48,115
Exceed Co EDS 2.01 30,755
First Solar FSLR 20.02 3,234,758
GSI Tech GSIT 4.08 82,667
Galectin Therapeutics GALT 3.74 32,061
Genetic Techs (ADS) GENE 2.51 37,766
GeoMet GMET 0.47 20,987
Groupon Inc GRPN 13.44 1,413,215
Hoku HOKU 0.43 58,541
Hydrogenics HYGS 4.50 4,132
iSh MSCI Emg Mkts Lat Am EEML 53.39 100
James River Coal Co JRCC 4.51 667,667
Knightsbridge Tankers VLCCF 12.76 230,232
Lifeway Foods LWAY 8.68 4,553
Lumos Networks LMOS 9.57 22,914
MDC Partners (Cl A) MDCA 9.97 153,914
Meru Networks MERU 2.90 146,197
Mission NewEnergy MNEL 0.38 51,906
Mitek Systems MITK 5.96 1,345,897
NeurogesX NGSX 0.39 201,966
Northwest Pipe Co NWPX 18.87 33,036
Opexa Therapeutics OPXA 0.50 193,246
OPNET Techs OPNT 26.73 74,477
Origin Agritech SEED 1.96 243,111
Peerless Manufacturing Co PMFG 13.09 35,040
Partner Comm Co PTNR 6.86 94,126
Peregrine Pharma PPHM 0.47 355,562
Pinnacle Airlines PNCL 0.30 743,757
Plug Power PLUG 1.11 190,155
PwrShs Gbl Gld & Prec Mtl PSAU 36.36 4,754
PwrShrs Glbl Wind Energy PWND 6.44 17,214
Primo Water PRMW 1.61 151,466
Quantum Fuel Sys Techs QTWW 0.54 656,520
RF Micro Devices RFMD 4.35 1,386,005
Research Frontiers REFR 3.05 13,710
Richardson Electronics RELL 11.15 75,580
Rimage RIMG 9.57 27,850
SMART Technologies SMT 2.80 75,172
SMF Energy FUEL 0.90 238,231
Senomyx SNMX 2.15 150,013
Sigma Designs SIGM 4.65 74,752
Sinovac Biotech SVA 1.82 102,048
Skywest SKYW 10.13 94,586
Sunshine Heart SSH 7.50 1,350
THQ THQI 0.45 675,523
Targacept TRGT 4.21 1,725,518
Telestone Techs TSTC 3.06 39,064
Twin Disc TWIN 22.67 49,594
US Auto Parts Ntwk PRTS 2.84 24,646
Utd Online UNTD 4.55 404,614
UniTek Global Services UNTK 2.97 42,904
WPCS Intl WPCS 1.11 6,400
YRC Worldwide YRCW 4.69 178,898
ZELTIQ Aesthetics ZLTQ 5.47 123,627
Comments »