DAILY MARKET SHEET

WWW.CHAINBRIDGEINVESTING.COM

CHAIN BRIDGE INVESTING

DECEMBER 7, 2009

Pricing Data on the Major Indices for 12/7/09

Daily % Day % of 52-Wk Close 1 Yr
Index Daily High Daily Low Daily Range Daily Open Daily Close Prev. Close Chng. Chng. High 52-Wk High 52-Wk Low 52-Wk Range Ago % Yr. Change
DJIA 10,443.16 10,360.18 82.98 10,386.86 10,390.11 10,388.90 1.21 0.01% 98.80% 10,516.70 6,469.95 4,046.75 8,635.42 20.32%
S&P500 1,110.72 1,100.83 9.89 1,105.52 1,103.25 1,105.98 -2.73 -0.25% 98.58% 1,119.13 666.79 452.34 876.07 25.93%
NASDAQ 2,201.42 2,183.13 18.29 2,191.35 2,189.61 2,194.35 -4.74 -0.22% 98.88% 2,214.39 1,265.52 948.87 1,509.31 45.07%
Indicators on the Major Indices 12/7/09
% Diff. from % Diff. from 200D - % Diff. from 12D - EMA % Diff. from 26D - EMA % Diff. from 200D - EMA % Diff. from 1 10D - RSI 60D - RSI
Index 12D - EMA Close 26D - EMA Close EMA Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close Yr. Ago 1 Yr. Close Yr. Ago Yr. Close Yr. Ago Yr. Ago
DJIA 10,373.62 0.16% 10,266.66 1.20% 9,441.37 10.05% 56.9 58.9 8,479.82 1.83% 8,631.64 0.04% 10,815.05 -20.15% 50.8 46.9
S&P500 1,101.42 0.17% 1,093.23 0.92% 1,012.59 8.95% 54.7 56.0 859.21 1.96% 883.55 -0.85% 1,170.38 -25.15% 49.9 45.6
NASDAQ 2,175.29 0.66% 2,160.03 1.37% 1,974.59 10.89% 57.6 56.6 1,479.96 1.98% 1,537.63 -1.84% 2,086.11 -27.65% 49.0 44.2

Volume on the Major Indices 12/7/09

% Diff. Yr. Ago 200D - EMA
Volume 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA from Volume 12D - EMA % Diff. from 26D - EMA % Diff. from Yr. Ago % Diff. from 1
Index (000s) (000s) Close (000s) from Close (000s) Close (000s) Yr. Ago (000s) 1 Yr. Close Yr. Ago (000s) 1 Yr. Close (000s) Yr. Close
DJIA 196,578 225,740 -12.92% 214,724 -8.5% 249,614 -21.2% 346,373 326,283 6.16% 331,649 4.44% 284,852 21.60%
S&P500 N/A 30,513 N/A 33,678 N/A 42,800 N/A 49,808 48,946 1.76% 49,931 -0.25% 42,995 15.85%
NASDAQ 1,819,910 776,591 134.35% 695,745 161.6% 701,036 159.6% 877,800 841,931 4.26% 875,877 0.22% 911,396 -3.69%

Top Common Stock Gainers for 12/7/09 Top Common Stock Losers for 12/7/09
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
ROY International Royalty Corporat $637.3M 51.2% 6,248 314 AMEX ZLC Zale Corporation $119.9M -24.4% 4,304 654 NYSE
IHO Invitel Holdings A/S 84.5M 50.7% 167 9 AMEX BTH Blyth, Inc. 266.6M -14.2% 199 53 NYSE
ASIA AsiaInfo Holdings, Inc. 1.430B 22.4% 8,500 1,115 NGM ALTH Allos Therapeutics, Inc. 611.2M -11.2% 12,874 2,740 NGM
ZILG ZiLOG, Inc. 60.9M 18.9% 3,782 87 NGM SGMO Sangamo Biosciences, Inc. 240.3M -10.1% 321 356 NGM
SONA Southern National Banc. of Vir 83.4M 18.0% 105 10 NGM ISYS Integral Systems, Inc. 146.1M -9.4% 258 148 NasdaqNM
CFSG China Fire & Security Group, I 414.2M 17.4% 1,329 413 NCM KBX Kimber Resources, Inc. 80.7M -8.5% 574 184 AMEX
PKOH Park-Ohio Holdings Corp. 62.2M 16.5% 102 42 NasdaqNM TCL Tata Communications Limited (A 4.426B -7.3% 152 94 NYSE
BIOF BioFuel Energy Corp. 87.7M 16.5% 1,392 341 NGM KGN Keegan Resources Inc. 237.4M -7.3% 359 222 AMEX
DYP Duoyuan Printing, Inc. 248.0M 16.5% 99 375 NYSE AXU Alexco Resource Corp. (USA) 137.7M -7.0% 625 218 AMEX
CFI Culp, Inc. 112.6M 15.8% 140 16 NYSE ICO International Coal Group, Inc. 616.6M -6.5% 2,286 2,023 NYSE
STLY Stanley Furniture Company, Inc 104.4M 14.5% 16 26 NasdaqNM KKD Krispy Kreme Doughnuts 213.2M -6.5% 2,132 552 NYSE
CPD Caraco Pharmaceutical Laborato 204.8M 14.4% 194 60 AMEX MIM MI Developments Inc. (USA) 581.5M -6.5% 64 54 NYSE
SNTA Synta Pharmaceuticals Corp. 172.3M 13.9% 122 63 NGM PIP PharmAthene, Inc. 92.7M -6.3% 67 55 AMEX
S Sprint Nextel Corporation 12.026B 13.3% 147,373 63,043 NYSE SRZ Sunrise Senior Living, Inc. 160.9M -6.0% 1,165 2,712 NYSE
SOL ReneSola Ltd. (ADR) 651.5M 12.2% 2,970 2,005 NYSE BVN Compania de Minas Buenaventura 9.519B -5.8% 2,359 1,642 NYSE

Unusual Volume for 12/7/09 Most Active Common Stock for 12/7/09
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
ASIA AsiaInfo Holdings, Inc. 1.430B 22.4% 8,500 1,115 NGM BAC Bank of America Corporation $137.5B -2.4% 291,029 203,533 NYSE
CAGC China Agritech Inc. 247.3M 9.9% 914 191 NGM C Citigroup Inc. 92.142B -0.7% 232,009 479,730 NYSE
SIRO Sirona Dental Systems, Inc. 1.919B 2.8% 779 236 NasdaqNM S Sprint Nextel Corporation 12.026B 13.3% 147,373 63,043 NYSE
ECPG Encore Capital Group, Inc. 438.1M 3.6% 290 131 NasdaqNM CMCSA Comcast Corporation 49.300B 7.1% 77,580 27,520 NasdaqNM
PRSC Providence Service Corporation 206.9M 6.0% 230 106 NasdaqNM PFE Pfizer Inc. 145.7B -2.3% 76,051 54,755 NYSE
MJN Mead Johnson Nutrition CO 8.640B -3.8% 3,234 1,235 NYSE NVDA NVIDIA Corporation 8.928B 12.8% 68,305 17,010 NasdaqNM
HIT Hitachi, Ltd. (ADR) 8.703B -5.6% 222 78 NYSE GE General Electric Company 171.2B -0.7% 64,417 100,327 NYSE
CSL Carlisle Companies, Inc. 2.014B -2.0% 965 400 NYSE BMY Bristol Myers Squibb Co. 50.079B 0.6% 56,461 15,202 NYSE
FGXI FGX International Holdings Lim 359.1M -4.9% 290 103 NGM INTC Intel Corporation 112.5B -0.4% 47,083 62,642 NasdaqNM
CAAS China Automotive Systems, Inc. 525.1M -7.3% 1,505 442 NCM Q Qwest Communications Internati 7.096B 5.1% 46,419 26,491 NYSE
AMD Advanced Micro Devices, Inc. 5.711B 8.4% 45,635 35,209 NYSE
F Ford Motor Company 29.466B -0.3% 41,476 81,455 NYSE
Market Statistics for 12/7/09
New 52- New 52- Volume
MSFT Microsoft Corporation 264.5B -0.6% 38,083 56,630 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) SNV Synovus Financial Corp. 1.129B 9.3% 36,968 22,215 NYSE
CSCO Cisco Systems, Inc. 139.3B 0.2% 33,099 44,972 NasdaqNM
NYSE 2,002 (52%) 1,774 (46%) 108 (3%) 3,884 244 32 4,821
Nasdaq 1,378 (48%) 1,329 (47%) 140 (5%) 2,847 108 17 1,898
Amex 315 (41%) 406 (53%) 42 (6%) 763 20 8 837

DAILY MARKET SHEET

© 2009 Chain Bridge Investing

MARKET
WWW.CHAINBRIDGEINVESTING.COM
SHEET
DAILY

CHAIN BRIDGE INVESTING

DECEMBER 7, 2009 PAGE 2

High Volume Options for 12/7/09 Unusally High Volume Options for 12/7/09
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
BMY Bristol-Myers Squ 9-Dec 30 Call 0.02 0.01 102,544 RAI Reynolds American 10-Jan 40 Call 14.30 1.10 30,500
RAI Reynolds American 10-Jan 50 Call 3.95 0.90 81,158 BAX Baxter Intl Inc 9-Dec 52.5 Call 3.60 (0.60) 19,250
BAC Bk Of America Cp 9-Dec 16 Call 0.37 (0.20) 65,529 SLV Ishares Silver Tr 11-Jan 17 Call 3.45 (0.15) 27,189
XLF Financial Sel Spd 9-Dec 14 Put 0.17 0.03 62,474 PNC P N C Fin Svcs Gr 10-Jan 46 Put 0.95 0.15 30,046
SPY S&P Dep Receipts 9-Dec 111 Put 1.78 0.11 59,294 XME Spdr S&P Metals & 9-Dec 51 Call 0.40 (0.20) 3,671
TRV The Travelers Co 10-Jan 40 Call 10.65 (0.45) 51,900 WHR Whirlpool Cp 10-Mar 65 Put 2.70 - 15,031
UUP Ps Db Usd Idx Bl 10-Jan 23 Call 0.18 (0.05) 43,621 YHOO Yahoo! Inc. 10-Apr 17 Put 2.11 (0.24) 4,409
AAPL Apple Inc. 9-Dec 200 Call 1.01 (1.17) 31,369 QCOM Qualcomm Incorpor 10-Apr 55 Call 0.32 (0.04) 10,135
QQQQ Powershares Excha 9-Dec 43 Put 0.34 0.02 30,201 TRA Terra Inds Inc 9-Dec 36 Call 5.60 1.80 3,210
PNC P N C Fin Svcs Gr 10-Jan 46 Put 0.90 0.15 30,046 ERTS Electronic Arts I 10-Jan 16 Call 1.05 0.05 12,627
RIMM Research In Motio 10-Jan 80 Call 0.44 0.12 27,406 SPY S&P Dep Receipts 10-Feb 119 Call 0.97 (0.12) 6,100
SLV Ishares Silver Tr 11-Jan 17 Call 3.43 (0.10) 27,189 CF Cf Ind Hldgs Inc 10-Jan 100 Call 1.60 0.30 8,835
IWM Ishare Rus 2000 I 9-Dec 60 Put 0.92 (0.10) 27,173 SO Southern Co 11-Jan 35 Call 1.40 0.05 3,030
EEM Ishares Msci E.M. 10-Jan 43 Call 0.95 (0.20) 26,596 MO Altria Group Inc 11-Jan 20 Call 0.95 0.02 8,266
BAX Baxter Intl Inc 9-Dec 52.5 Call 3.50 (0.65) 19,250 VNO Vornado Realty Tr 10-Jan 70 Call 3.20 (0.80) 3,150

Top and Worst Industries for 12/7/09

Top Yahoo % Worst Yahoo %
Industries Change Industries Change
Tobacco Products 5.70% REIT-Office -2.88%
Semicndtr-Special 3.10% REIT-Hotel/Motel -2.65%
CATV Systems 3.07% Resorts&Casinos -2.29%
Pub-Newspapers 2.48% Health Info Serv -2.17%
Health Care Plans 2.26% Catalog&Mail Ordr -2.15%
Nonmet Min Mining 2.22% REIT-Retail -2.15%
Toy&Hobby Stores 2.11% REIT-Residential -2.12%
Broadcasting-TV 1.77% PersonalComputers -2.12%
Hospitals 1.74% REIT-Industrial -2.03%
Agricultural Chem 1.72% Confectioners -1.99%
HeavyConstruction 1.72% Silver -1.91%
Home Health Care 1.67% Gold -1.87%
Manuf Housing 1.57% Invstmt Brok-Reg' -1.74%
Dairy Products 1.46% Copper -1.72%
Aero/Def-Major 1.45% Div Investments -1.64%

DAILY MARKET SHEET

© 2009 Chain Bridge Investing