NYSE
New Highs 88
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
AES Tr III 6.75% Tr pfd. AESpC 50.14 882
Airgas Inc ARG 90.48 57,631
Amer Campus Communities ACC 45.49 75,508
Amer Vanguard AVD 23.97 170,790
Amphenol APH 61.84 77,664
Anheuser Busch BUD 73.92 90,473
Arabian American Dev ARSD 10.60 103,402
Asbury Automotive ABG 28.68 107,140
Avalonbay Communities AVB 141.73 46,233
Ball Corp BLL 43.22 108,919
Bluegreen Corp BXG 4.57 5,700
Carlisle Cos CSL 52.70 46,500
Church & Dwight CHD 49.95 42,079
Coca-Cola Femsa KOF 108.88 29,692
Colgate-Palmolive CL 98.76 278,406
Colonial Properties Tr CLP 22.08 65,404
Community Bank Sys CBU 29.47 31,678
CompanhiaSBEDP SBS 80.79 41,994
Energ Gerais-Cemig C CIG/C 21.77 800
Cons Ed 4.65% pfd. C EDpC 102.00 1,000
Constellation Brands A STZ 24.43 452,038
Constellation Brands B STZ/B 24.38 200
Copa Hldgs Cl A CPA 81.00 23,430
Core Labs CLB 134.99 45,469
Credicorp BAP 134.88 36,730
Culp Inc CFI 11.78 8,460
DWS Hi Incm Opps Fd DHG 16.25 9,301
Douglas Emmett DEI 23.17 52,391
EastGroup Properties EGP 51.05 92,726
Ecopetrol EC 62.69 55,722
Education Realty Trust EDR 10.99 57,087
El Paso Corp EP 30.53 1,140,154
Equity One EQY 20.43 31,753
Family Dollar FDO 65.21 673,092
GNC Holdings A GNC 35.60 533,841
Gazit-Globe GZT 10.80 19,028
Global Cash Access GCA 8.17 97,254
Group 1 Auto GPI 59.73 117,340
Haemonetics HAE 71.50 11,281
Health Net HNT 40.52 104,079
Hitachi Ltd HIT 66.99 24,208
Hospitality Properties Tr HPT 26.92 57,374
Imperva IMPV 41.07 1,760
IBM IBM 210.61 714,606
Jarden Corp JAH 40.89 50,054
Just Energy Group JE 14.14 31,391
KKR Finl 7.5% Notes 2042 KFI 25.10 12,194
Kayne Andrsn Midstr Engy KMF 28.17 38,950
Kenneth Cole KCP 16.39 5,516
Kilroy Realty KRC 47.29 41,136
Kinder Morgan KMI 40.25 425,154
LeapFrog Cl A LF 8.69 59,279
Liberty Property Tr LRY 36.28 66,612
Macy's Inc M 40.98 670,726
McGraw-Hill MHP 48.89 126,908
McKesson Corp MCK 88.92 104,103
Myers Industries MYE 15.50 17,254
Novo Nordisk NVO 151.16 101,783
Nuveen Ins CA NXC 15.15 774
Nuveen Ohio Qual Income NUO 17.92 7,951
Omnicare Inc OCR 36.31 403,556
Par Pharma PRX 40.00 20,777
Polaris Indus PII 75.41 107,141
Post Properties PPS 47.98 56,220
Primerica PRI 26.57 87,993
Primus Telecommunications PTGI 16.40 1,200
RSC Hldgs RRR 23.12 32,516
Roundys RNDY 11.98 577,373
Select Income REIT SIR 23.59 8,225
Sempra Energy SRE 62.47 464,106
Simon Property Group SPG 147.14 92,515
JM Smucker SJM 81.97 68,630
Sovran Self Storage SSS 50.91 4,666
Stewart Info Svcs STC 14.87 22,686
Sturm Ruger RGR 52.99 98,506
Sun Communities SUI 44.05 14,670
Taro Pharmaceutical Indus TARO 39.94 10,215
Tempur-Pedic TPX 85.93 74,510
Tennant Co TNC 46.24 17,685
Teradata Cp TDC 70.00 101,607
Textron Inc TXT 29.18 511,078
Thai Fund Inc TTF 16.13 6,500
Thermon Group Holdings THR 22.10 23,949
Total Sys Svcs TSS 23.28 52,846
Tyler Tech TYL 39.60 10,307
Utd Rentals URI 44.71 166,044
Virtus Glbl MultiSector VGI 20.25 57,107
Xinyuan Real Estate XIN 3.95 294,931
New Lows 8
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
BlackRock Utility & Infr BUI 17.65 159,810
Christopher & Banks CBK 1.84 7,127
EXCO Resources XCO 6.48 871,887
GasLog Ltd GLOG 12.25 122,789
Memc Elec Materials WFR 3.45 1,163,192
NTT DOCOMO Inc DCM 16.54 45,767
Supervalu SVU 5.50 1,065,774
YPF SA YPF 23.50 472,253
NASDAQ
New Highs 68
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Aceto ACET 9.98 22,577
Acorn Energy ACFN 11.25 33,765
Align Technology ALGN 28.99 53,310
Amsurg AMSG 28.33 10,397
Analogic ALOG 69.72 5,724
Apple AAPL 631.29 7,525,581
Arctic Cat ACAT 44.42 32,724
Array BioPharma ARRY 3.53 140,279
Bank of The Ozarks OZRK 32.19 9,841
BBC Capital Trust II 8.5% BBXT 32.30 2,700
CalAmp CAMP 5.38 17,064
Carmike Cinemas CKEC 14.92 14,787
Carrols Restaurant Group TAST 15.89 9,987
Chefs' Warehouse CHEF 27.26 3,810
Citizens Republic Bancorp CRBC 15.85 6,570
Columbia Banking System COLB 23.45 4,561
Computer Task CTGX 15.53 3,191
Conn's CONN 19.83 584,035
Descartes Systems Group DSGX 9.29 4,978
Discovery Comm A DISCA 51.19 99,199
EnteroMedics ETRM 2.85 396,986
Equinix EQIX 161.56 128,228
eResearch Tech ERT 8.08 33,362
Euronet Worldwide EEFT 21.34 18,937
FEI Co FEIC 49.92 6,178
F5 Networks FFIV 138.80 285,847
Fiserv FISV 70.67 61,011
Fonar Corp FONR 3.24 153,482
Hackett Group HCKT 6.28 24,120
Hain Celestial Group HAIN 45.70 50,025
Heritage Commerce HTBK 6.77 13,905
Home BancShares HOMB 27.29 4,238
ICU Medical ICUI 50.43 4,327
Infinity Pharmaceuticals INFI 12.55 22,756
Integrated Silicon Sol ISSI 11.50 21,861
Interval Leisure Gp IILG 17.88 4,748
iShrNasdaqBiotch IBB 124.70 37,280
Madison Square Garden MSG 34.80 13,695
Medivation MDVN 78.40 197,114
Monster Beverage MNST 63.74 101,237
O'Reilly Automotive ORLY 94.00 107,482
On Assignment ASGN 18.30 31,500
PDF Solutions PDFS 8.59 13,276
PLX Tech PLXT 4.23 14,767
Pacer Intl PACR 6.53 98,735
Parametric Tech PMTC 28.80 145,939
Peapack Gladstone PGC 14.20 1,477
PwrShs S&P SmCp Hlth Cre PSCH 35.74 860
Pozen POZN 6.51 283,754
ProShs Ult Nsdq Biotech BIB 98.03 752
Quality Distribution QLTY 14.12 19,819
Regeneron Pharmaceuticals REGN 121.75 115,603
Repligen RGEN 6.25 38,140
Retalix RTLX 19.05 9,960
Ryanair Hldgs PLC (ADS) RYAAY 36.82 70,145
SXC Health Solutions SXCI 78.75 378,164
A Schulman SHLM 27.96 13,940
Shuffle Master SHFL 18.73 109,413
Smith & Wesson Hldg SWHC 8.60 486,420
Snyders-Lance LNCE 26.38 12,785
Spirit Airlines SAVE 21.18 183,061
Starbucks SBUX 56.94 647,022
Tractor Supply Co TSCO 92.86 125,976
US Ecology ECOL 22.30 11,474
Ulta Salon Cosmetics ULTA 95.15 133,246
VeriSign VRSN 39.17 229,756
Waterstone Fincl WSBF 3.28 2,300
Zumiez ZUMZ 38.65 72,354
New Lows 12
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
A123 Sys Inc AONE 0.92 1,380,940
Analog Devices ADI 39.54 268,413
CafePress PRSS 17.24 12,876
First Solar FSLR 23.33 1,302,918
Giga-Tronics GIGA 1.13 4,128
MDC Partners (Cl A) MDCA 10.88 6,436
Nexxus Lighting NEXS 0.51 102,890
SMART Technologies SMT 2.95 5,002
SatCon Tech SATC 0.30 386,093
Sunshine Heart SSH 8.50 200
Swisher Hygiene SWSH 2.04 275,669
YRC Worldwide YRCW 6.26 18,156
Comments »