CYCC 61 CYCC

# Symbol Name Categories Current Price High Price

1 ACLS 4wk high $ 2.390 $ 2.810
2 FREE 11wk high $ 2.390 $ 2.810
3 AMIE
4 CECE Categories Current Price Low Price
5 CHMP 4wk low $ 2.390 $ 2.150
6 CZWI 11wk low $ 2.390 $ 1.860
7 EFOI
8 ELGX 3
9 LNBB
10 MCBC 2.5
11 NEPT
12 PDEX 2
13 REDF
1.5
14 SNSS
15 STAA
1
16 TTHI
17 UCFC
0.5
18 WZEN
19 ENT 0
20 FTK
11-Mar-10

13-Mar-10

15-Mar-10

17-Mar-10

19-Mar-10

21-Mar-10

23-Mar-10
12-Mar-10

14-Mar-10

16-Mar-10

18-Mar-10

20-Mar-10

22-Mar-10

24-Mar-10
21 HTX
22 JFP
23 KFS
24 XJT
25 FIGI.PK
3
26 EFOI
27 CLWT XELA PICK EOD 4/5/10
2.5
28 MAG XELA PICK EOD 4/5/10
29 CDII XELA PICK EOD 4/5/10
2
30 IPAS XELA PICK EOD 4/5/10
31 URRE XELA PICK EOD 4/5/10
1.5
32 PALM MTC PICK EOD 4/5/10
33 SWHC MTC PICK EOD 4/5/10
1
34 BBI MTC PICK EOD 4/5/10
35 ATML MTC PICK EOD 4/5/10
36 AYR MTC PICK EOD 4/5/10 0.5
37 DROOY MTC PICK EOD 4/5/10
38 GLBL MTC PICK EOD 4/5/10 0
20-Jan-10
22-Jan-10
24-Jan-10
26-Jan-10
28-Jan-10
30-Jan-10
1-Feb-10
3-Feb-10

7-Feb-10
9-Feb-10
11-Feb-10
13-Feb-10

17-Feb-10
19-Feb-10

27-Feb-10
5-Feb-10

15-Feb-10

21-Feb-10
23-Feb-10
25-Feb-10
39 HERO MTC PICK EOD 4/5/10
40 NGD MTC PICK EOD 4/5/10
41 PKD MTC PICK EOD 4/5/10
42 tsfg
43 synm
44 vg
45 aerg 2SD = Where price is at 95% of the time from the average pr
46 YMI XELA PICK EOD 4/6/10 Upper is upper line and lower is lower line.
47 LTS XELA PICK EOD 4/6/10 Price is between the two 95% of the time
48 URG XELA PICK EOD 4/6/10
49 SBSA XELA PICK EOD 4/6/10
50 CF MTC PICK EOD 4/6/10 You can change the axis range on candlestick graph
51 CYTX MTC PICK EOD 4/6/10 For AVNR it's currently set to 1.6 - 2.8 range (just left
52 CNXT MTC PICK EOD 4/6/10
53 CPSL MTC PICK EOD 4/6/10
54 CPWM MTC PICK EOD 4/6/10
55 FCEL MTC PICK EOD 4/6/10
56 IO MTC PICK EOD 4/6/10
57 RAS MTC PICK EOD 4/6/10
58 SAY MTC PICK EOD 4/6/10
59 STSA MTC PICK EOD 4/6/10
60 AVNR Sheff's PICK DURING DAY 4/7/10
61 CYCC
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
 98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
 3-Feb-10
16-Mar-10
5-Feb-10
7-Feb-10 17-Mar-10
9-Feb-10 18-Mar-10
11-Feb-10

$
$

$
$
19-Mar-10
13-Feb-10
15-Feb-10 20-Mar-10
17-Feb-10 21-Mar-10
19-Feb-10

en the two 95% of the time

r line and lower is lower line.
22-Mar-10
21-Feb-10
23-Feb-10 23-Mar-10

0.530
0.240
25-Feb-10
(0.42)
(0.42)

24-Mar-10
27-Feb-10
1-Mar-10 25-Mar-10

s at 95% of the time from the average price

3-Mar-10 26-Mar-10
5-Mar-10
27-Mar-10
7-Mar-10
9-Mar-10 28-Mar-10
11-Mar-10 29-Mar-10
13-Mar-10
30-Mar-10
15-Mar-10
17-Mar-10 31-Mar-10
28.5% 1/29/2010
11.2% 3/31/2010
-14.9% 3/11/2010
-14.9% 3/11/2010

19-Mar-10 1-Apr-10
21-Mar-10
23-Mar-10 2-Apr-10

25-Mar-10 3-Apr-10
27-Mar-10
4-Apr-10
12/7/2021
12/7/2021
12/7/2021
12/7/2021

29-Mar-10
31-Mar-10 5-Apr-10
2-Apr-10 6-Apr-10
4-Apr-10
7-Apr-10
6-Apr-10
8-Apr-10 8-Apr-10
Price Delta from High % Delta from High High Date Today's Date New Hi Today?

Price Delta from Low % Delta from Low Low Date Today's Date New Lo Today?

Avg =
Avg =

Current $$ =
Current $$ =

2SD Upper =
2SD Upper =

2SD Lower =
2SD Lower =
Update
ge the axis range on candlestick graph to see signals/candles better.
currently set to 1.6 - 2.8 range (just left click and change range).
Update

$ 2.390

$ 2.747

$ 2.434

$ 2.121

$ 2.390

$ 2.810

$ 2.377

$ 1.944
 3

2.5

1.5

0.5

0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
/1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1 /1
/ 20 /21 /22 /25 /26 /27 /28 /29 2/1 2/2 2/3 2/4 2/5 2/8 2/9 /10 /11 /12 /16 /17 /18 /19 /22 /23 /24 /25 /26 3/1 3/2 3/3 3/4 3/5 3/8 3/9 /10 /11 /12 /15 /16 /17 /1
1 1 1 1 1 1 1 1 2 2 2 2 2 2 2 2 2 2 2 2 3 3 3 3 3 3 3

25,000,000

20,000,000 Volume Avg Vol Last 20 Days

15,000,000

10,000,000

5,000,000

-
 Price

0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
/1 8/1 9/1 0/1 1/1 2/1 5/1 6/1 7/1 8/1 9/1 2/1 3/1 4/1 5/1 6/1 9/1 0/1 1/1 1/1 5/1 6/1 7/1 8/1
3/ 3/ 3/1 3/1 3/1 3/1 3/1 3/1 3/1 3/1 3/2 3/2 3/2 3/2 3/2 3/2 3/3 3/3 4/ 4/ 4/ 4/ 4/

ol Last 20 Days
 3.2

2.8

2.6

2.4

2.2

1.8

1.6
1/2 1/2 1/2 1/2 1/2 1/2 1/2 1/2 2/1 2/2 2/3 2/4 2/5 2/8 2/9 2/1 2/1 2/1 2/1 2/1 2/1 2/1 2/2 2/2 2/2 2/2 2/2 3/1 3/2 3/3 3/4 3/5 3/8 3/9 3/1 3/1 3/1 3/1 3/1 3/1 3/1
0/1 1/1 2/1 5/1 6/1 7/1 8/1 9/1 /10 /10 /10 /10 /10 /10 /10 0/1 1/1 2/1 6/1 7/1 8/1 9/1 2/1 3/1 4/1 5/1 6/1 /10 /10 /10 /10 /10 /10 /10 0/1 1/1 2/1 5/1 6/1 7/1 8/1
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0

25,000,000
Volume Avg Vol Last 20 Days
20,000,000

15,000,000

10,000,000

5,000,000

-
10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10
20/ 22 /26 /28 2/1 2/3 2/5 2/9 /11 /16 /18 /22 /24 /26 3/2 3/4 3/8 /10 /12 /16 /18
1/ 1/ 1 1 2 2 2 2 2 2 3 3 3 3
3/8 3/9 3/1 3/1 3/1 3/1 3/1 3/1 3/1 3/1 3/2 3/2 3/2 3/2 3/2 3/2 3/3 3/3 4/1 4/5 4/6 4/7 4/8
10 /10 0/1 1/1 2/1 5/1 6/1 7/1 8/1 9/1 2/1 3/1 4/1 5/1 6/1 9/1 0/1 1/1 /10 /10 /10 /10 /10
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0

Last 20 Days

10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10 /10
/ 8/ 10 /12 /16 /18 /22 /24 /26 /30 4/1 4/6 4/8
3 3/ 3 3 3 3 3 3 3
Date Open High Low Close Volume Adj Close*
8-Apr-10 2.35 2.39 2.3 2.39 926,800 2.39
7-Apr-10 2.41 2.43 2.34 2.34 1,114,700 2.34
6-Apr-10 2.48 2.49 2.36 2.45 1,267,700 2.45
5-Apr-10 2.4 2.5 2.35 2.47 2,857,200 2.47
1-Apr-10 2.3 2.38 2.25 2.32 2,432,100 2.32
31-Mar-10 2.25 2.27 2.1 2.15 1,658,400 2.15
30-Mar-10 2.34 2.36 2.16 2.23 2,584,700 2.23
29-Mar-10 2.36 2.44 2.33 2.38 1,032,800 2.38
26-Mar-10 2.36 2.43 2.32 2.36 1,723,400 2.36
25-Mar-10 2.41 2.54 2.32 2.34 3,383,400 2.34
24-Mar-10 2.5 2.5 2.37 2.38 1,848,000 2.38
23-Mar-10 2.39 2.64 2.38 2.51 2,767,400 2.51
22-Mar-10 2.45 2.47 2.38 2.4 999,500 2.4
19-Mar-10 2.44 2.45 2.38 2.44 1,088,400 2.44
18-Mar-10 2.47 2.5 2.37 2.41 1,574,000 2.41
17-Mar-10 2.48 2.53 2.41 2.41 1,524,900 2.41
16-Mar-10 2.65 2.68 2.45 2.48 2,701,500 2.48
15-Mar-10 2.82 2.82 2.65 2.69 1,298,700 2.69
12-Mar-10 2.85 2.9 2.68 2.72 2,737,100 2.72
11-Mar-10 2.69 2.85 2.68 2.81 5,160,500 2.81
10-Mar-10 2.42 2.64 2.36 2.64 4,596,200 2.64
9-Mar-10 2.38 2.44 2.3 2.35 1,621,500 2.35
8-Mar-10 2.44 2.45 2.35 2.35 1,162,800 2.35
5-Mar-10 2.41 2.47 2.38 2.43 1,048,400 2.43
4-Mar-10 2.48 2.49 2.36 2.41 1,444,800 2.41
3-Mar-10 2.55 2.55 2.47 2.48 995,300 2.48
2-Mar-10 2.55 2.62 2.47 2.52 1,537,700 2.52
1-Mar-10 2.5 2.61 2.47 2.53 1,581,900 2.53
26-Feb-10 2.5 2.59 2.42 2.46 1,399,700 2.46
25-Feb-10 2.5 2.51 2.36 2.48 1,820,600 2.48
24-Feb-10 2.63 2.66 2.49 2.56 2,022,800 2.56
23-Feb-10 2.73 2.78 2.54 2.63 2,700,100 2.63
22-Feb-10 2.67 2.82 2.62 2.71 3,258,800 2.71
19-Feb-10 2.62 2.67 2.52 2.58 2,061,900 2.58
18-Feb-10 2.74 2.78 2.6 2.62 3,379,400 2.62
17-Feb-10 2.8 2.95 2.64 2.77 13,833,400 2.77
16-Feb-10 2.44 2.59 2.32 2.4 4,175,000 2.4
12-Feb-10 2.25 2.59 2.23 2.39 7,877,500 2.39
11-Feb-10 1.98 2.43 1.94 2.33 9,967,200 2.33
10-Feb-10 2.04 2.08 1.92 1.97 1,348,700 1.97
9-Feb-10 2.17 2.19 2 2.04 1,519,500 2.04
8-Feb-10 2.34 2.35 2.07 2.1 2,394,700 2.1
5-Feb-10 2.32 2.4 2.2 2.3 3,593,700 2.3
4-Feb-10 2.28 2.44 2.18 2.3 10,316,200 2.3
3-Feb-10 2.03 2.14 1.98 1.98 1,559,000 1.98
2-Feb-10 1.9 2.26 1.82 2.07 8,391,700 2.07
1-Feb-10 1.95 1.96 1.76 1.92 2,197,400 1.92
29-Jan-10 2.14 2.15 1.86 1.86 3,811,900 1.86
28-Jan-10 2.17 2.19 2.09 2.11 1,599,600 2.11
27-Jan-10 2.22 2.29 2.06 2.08 2,740,400 2.08
 26-Jan-10 2.18 2.45 2.09 2.16 4,634,700 2.16
25-Jan-10 2.37 2.42 2.15 2.22 2,787,000 2.22
22-Jan-10 2.43 2.5 2.3 2.3 3,672,000 2.3
21-Jan-10 2.47 2.59 2.36 2.4 8,150,600 2.4
20-Jan-10 2.54 3.03 2.41 2.61 22,648,900 2.61
19-Jan-10 2.63 2.73 2.54 2.54 1,904,000 2.54
15-Jan-10 2.53 2.85 2.51 2.62 6,437,600 2.62
14-Jan-10 2.72 2.75 2.53 2.57 5,549,400 2.57
13-Jan-10 2.89 3.1 2.62 2.77 14,604,800 2.77
12-Jan-10 2.43 3.2 2.31 2.83 43,756,400 2.83
11-Jan-10 2.89 2.9 2.38 2.48 23,684,200 2.48
8-Jan-10 3.25 4.08 2.92 2.96 78,781,900 2.96
7-Jan-10 1.11 2.74 1.05 2.67 47,719,000 2.67
6-Jan-10 1.01 1.2 1.01 1.06 1,280,300 1.06
5-Jan-10 1.06 1.08 1 1.01 527,900 1.01
4-Jan-10 1.09 1.1 1.04 1.04 620,300 1.04
* Close price adjusted for dividends and splits.
Date StDev20 StDev55 Date for Graph Price Avg20
8-Apr-10 0.156723 0.216536 11-Mar-10 2.81 2.434
7-Apr-10 12-Mar-10 2.72 2.434
6-Apr-10 15-Mar-10 2.69 2.434
5-Apr-10 16-Mar-10 2.48 2.434
1-Apr-10 17-Mar-10 2.41 2.434
31-Mar-10 18-Mar-10 2.41 2.434
30-Mar-10 19-Mar-10 2.44 2.434
29-Mar-10 22-Mar-10 2.4 2.434
26-Mar-10 23-Mar-10 2.51 2.434
25-Mar-10 24-Mar-10 2.38 2.434
24-Mar-10 25-Mar-10 2.34 2.434
23-Mar-10 26-Mar-10 2.36 2.434
22-Mar-10 29-Mar-10 2.38 2.434
19-Mar-10 30-Mar-10 2.23 2.434
18-Mar-10 31-Mar-10 2.15 2.434
17-Mar-10 1-Apr-10 2.32 2.434
16-Mar-10 5-Apr-10 2.47 2.434
15-Mar-10 6-Apr-10 2.45 2.434
12-Mar-10 7-Apr-10 2.34 2.434
11-Mar-10 8-Apr-10 2.39 2.434
10-Mar-10
9-Mar-10
8-Mar-10
5-Mar-10
4-Mar-10
3-Mar-10
2-Mar-10
1-Mar-10
26-Feb-10
25-Feb-10
24-Feb-10
23-Feb-10
22-Feb-10
19-Feb-10
18-Feb-10
17-Feb-10
16-Feb-10
12-Feb-10
11-Feb-10
10-Feb-10
9-Feb-10
8-Feb-10
5-Feb-10
4-Feb-10
3-Feb-10
2-Feb-10
1-Feb-10
29-Jan-10
28-Jan-10
27-Jan-10
 26-Jan-10
25-Jan-10
22-Jan-10
21-Jan-10
20-Jan-10
19-Jan-10
15-Jan-10
14-Jan-10
13-Jan-10
12-Jan-10
11-Jan-10
8-Jan-10
7-Jan-10
6-Jan-10
5-Jan-10
4-Jan-10
* Close price adjusted for dividends and splits.
30-Dec-99
30-Dec-99
30-Dec-99
30-Dec-99
30-Dec-99
30-Dec-99
30-Dec-99
ShortUpper ShortLower Date for Graph Price Avg55 LongUpper LongLower
2.747446042 2.120553958 20-Jan-10 2.61 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 21-Jan-10 2.4 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 22-Jan-10 2.3 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 25-Jan-10 2.22 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 26-Jan-10 2.16 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 27-Jan-10 2.08 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 28-Jan-10 2.11 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 29-Jan-10 1.86 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 1-Feb-10 1.92 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 2-Feb-10 2.07 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 3-Feb-10 1.98 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 4-Feb-10 2.3 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 5-Feb-10 2.3 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 8-Feb-10 2.1 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 9-Feb-10 2.04 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 10-Feb-10 1.97 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 11-Feb-10 2.33 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 12-Feb-10 2.39 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 16-Feb-10 2.4 2.377091 2.810162159 1.94401966
2.747446042 2.120553958 17-Feb-10 2.77 2.377091 2.810162159 1.94401966
18-Feb-10 2.62 2.377091 2.810162159 1.94401966
19-Feb-10 2.58 2.377091 2.810162159 1.94401966
22-Feb-10 2.71 2.377091 2.810162159 1.94401966
23-Feb-10 2.63 2.377091 2.810162159 1.94401966
24-Feb-10 2.56 2.377091 2.810162159 1.94401966
25-Feb-10 2.48 2.377091 2.810162159 1.94401966
26-Feb-10 2.46 2.377091 2.810162159 1.94401966
1-Mar-10 2.53 2.377091 2.810162159 1.94401966
2-Mar-10 2.52 2.377091 2.810162159 1.94401966
3-Mar-10 2.48 2.377091 2.810162159 1.94401966
4-Mar-10 2.41 2.377091 2.810162159 1.94401966
5-Mar-10 2.43 2.377091 2.810162159 1.94401966
8-Mar-10 2.35 2.377091 2.810162159 1.94401966
9-Mar-10 2.35 2.377091 2.810162159 1.94401966
10-Mar-10 2.64 2.377091 2.810162159 1.94401966
11-Mar-10 2.81 2.377091 2.810162159 1.94401966
12-Mar-10 2.72 2.377091 2.810162159 1.94401966
15-Mar-10 2.69 2.377091 2.810162159 1.94401966
16-Mar-10 2.48 2.377091 2.810162159 1.94401966
17-Mar-10 2.41 2.377091 2.810162159 1.94401966
18-Mar-10 2.41 2.377091 2.810162159 1.94401966
19-Mar-10 2.44 2.377091 2.810162159 1.94401966
22-Mar-10 2.4 2.377091 2.810162159 1.94401966
23-Mar-10 2.51 2.377091 2.810162159 1.94401966
24-Mar-10 2.38 2.377091 2.810162159 1.94401966
25-Mar-10 2.34 2.377091 2.810162159 1.94401966
26-Mar-10 2.36 2.377091 2.810162159 1.94401966
29-Mar-10 2.38 2.377091 2.810162159 1.94401966
30-Mar-10 2.23 2.377091 2.810162159 1.94401966
31-Mar-10 2.15 2.377091 2.810162159 1.94401966
1-Apr-10 2.32 2.377091 2.810162159 1.94401966
5-Apr-10 2.47 2.377091 2.810162159 1.94401966
6-Apr-10 2.45 2.377091 2.810162159 1.94401966
7-Apr-10 2.34 2.377091 2.810162159 1.94401966
8-Apr-10 2.39 2.377091 2.810162159 1.94401966
Date for Graph Price Volume Avg Vol Last 20 Days Date for G Open
20-Jan-10 2.61 22,648,900 2,034,060 1/20/10 2.54
21-Jan-10 2.4 8,150,600 2,034,060 1/21/10 2.47
22-Jan-10 2.3 3,672,000 2,034,060 1/22/10 2.43
25-Jan-10 2.22 2,787,000 2,034,060 1/25/10 2.37
26-Jan-10 2.16 4,634,700 2,034,060 1/26/10 2.18
27-Jan-10 2.08 2,740,400 2,034,060 1/27/10 2.22
28-Jan-10 2.11 1,599,600 2,034,060 1/28/10 2.17
29-Jan-10 1.86 3,811,900 2,034,060 1/29/10 2.14
1-Feb-10 1.92 2,197,400 2,034,060 2/1/10 1.95
2-Feb-10 2.07 8,391,700 2,034,060 2/2/10 1.9
3-Feb-10 1.98 1,559,000 2,034,060 2/3/10 2.03
4-Feb-10 2.3 10,316,200 2,034,060 2/4/10 2.28
5-Feb-10 2.3 3,593,700 2,034,060 2/5/10 2.32
8-Feb-10 2.1 2,394,700 2,034,060 2/8/10 2.34
9-Feb-10 2.04 1,519,500 2,034,060 2/9/10 2.17
10-Feb-10 1.97 1,348,700 2,034,060 2/10/10 2.04
11-Feb-10 2.33 9,967,200 2,034,060 2/11/10 1.98
12-Feb-10 2.39 7,877,500 2,034,060 2/12/10 2.25
16-Feb-10 2.4 4,175,000 2,034,060 2/16/10 2.44
17-Feb-10 2.77 13,833,400 2,034,060 2/17/10 2.8
18-Feb-10 2.62 3,379,400 2,034,060 2/18/10 2.74
19-Feb-10 2.58 2,061,900 2,034,060 2/19/10 2.62
22-Feb-10 2.71 3,258,800 2,034,060 2/22/10 2.67
23-Feb-10 2.63 2,700,100 2,034,060 2/23/10 2.73
24-Feb-10 2.56 2,022,800 2,034,060 2/24/10 2.63
25-Feb-10 2.48 1,820,600 2,034,060 2/25/10 2.5
26-Feb-10 2.46 1,399,700 2,034,060 2/26/10 2.5
1-Mar-10 2.53 1,581,900 2,034,060 3/1/10 2.5
2-Mar-10 2.52 1,537,700 2,034,060 3/2/10 2.55
3-Mar-10 2.48 995,300 2,034,060 3/3/10 2.55
4-Mar-10 2.41 1,444,800 2,034,060 3/4/10 2.48
5-Mar-10 2.43 1,048,400 2,034,060 3/5/10 2.41
8-Mar-10 2.35 1,162,800 2,034,060 3/8/10 2.44
9-Mar-10 2.35 1,621,500 2,034,060 3/9/10 2.38
10-Mar-10 2.64 4,596,200 2,034,060 3/10/10 2.42
11-Mar-10 2.81 5,160,500 2,034,060 3/11/10 2.69
12-Mar-10 2.72 2,737,100 2,034,060 3/12/10 2.85
15-Mar-10 2.69 1,298,700 2,034,060 3/15/10 2.82
16-Mar-10 2.48 2,701,500 2,034,060 3/16/10 2.65
17-Mar-10 2.41 1,524,900 2,034,060 3/17/10 2.48
18-Mar-10 2.41 1,574,000 2,034,060 3/18/10 2.47
19-Mar-10 2.44 1,088,400 2,034,060 3/19/10 2.44
22-Mar-10 2.4 999,500 2,034,060 3/22/10 2.45
23-Mar-10 2.51 2,767,400 2,034,060 3/23/10 2.39
24-Mar-10 2.38 1,848,000 2,034,060 3/24/10 2.5
25-Mar-10 2.34 3,383,400 2,034,060 3/25/10 2.41
26-Mar-10 2.36 1,723,400 2,034,060 3/26/10 2.36
29-Mar-10 2.38 1,032,800 2,034,060 3/29/10 2.36
30-Mar-10 2.23 2,584,700 2,034,060 3/30/10 2.34
31-Mar-10 2.15 1,658,400 2,034,060 3/31/10 2.25
1-Apr-10 2.32 2,432,100 2,034,060 4/1/10 2.3
5-Apr-10 2.47 2,857,200 2,034,060 4/5/10 2.4
6-Apr-10 2.45 1,267,700 2,034,060 4/6/10 2.48
7-Apr-10 2.34 1,114,700 2,034,060 4/7/10 2.41
8-Apr-10 2.39 926,800 2,034,060 4/8/10 2.35
High Low Close Volume
3.03 2.41 2.61 ###
2.59 2.36 2.4 8,150,600
2.5 2.3 2.3 3,672,000
2.42 2.15 2.22 2,787,000
2.45 2.09 2.16 4,634,700
2.29 2.06 2.08 2,740,400
2.19 2.09 2.11 1,599,600
2.15 1.86 1.86 3,811,900
1.96 1.76 1.92 2,197,400
2.26 1.82 2.07 8,391,700
2.14 1.98 1.98 1,559,000
2.44 2.18 2.3 ###
2.4 2.2 2.3 3,593,700
2.35 2.07 2.1 2,394,700
2.19 2 2.04 1,519,500
2.08 1.92 1.97 1,348,700
2.43 1.94 2.33 9,967,200
2.59 2.23 2.39 7,877,500
2.59 2.32 2.4 4,175,000
2.95 2.64 2.77 ###
2.78 2.6 2.62 3,379,400
2.67 2.52 2.58 2,061,900
2.82 2.62 2.71 3,258,800
2.78 2.54 2.63 2,700,100
2.66 2.49 2.56 2,022,800
2.51 2.36 2.48 1,820,600
2.59 2.42 2.46 1,399,700
2.61 2.47 2.53 1,581,900
2.62 2.47 2.52 1,537,700
2.55 2.47 2.48 995,300
2.49 2.36 2.41 1,444,800
2.47 2.38 2.43 1,048,400
2.45 2.35 2.35 1,162,800
2.44 2.3 2.35 1,621,500
2.64 2.36 2.64 4,596,200
2.85 2.68 2.81 5,160,500
2.9 2.68 2.72 2,737,100
2.82 2.65 2.69 1,298,700
2.68 2.45 2.48 2,701,500
2.53 2.41 2.41 1,524,900
2.5 2.37 2.41 1,574,000
2.45 2.38 2.44 1,088,400
2.47 2.38 2.4 999,500
2.64 2.38 2.51 2,767,400
2.5 2.37 2.38 1,848,000
2.54 2.32 2.34 3,383,400
2.43 2.32 2.36 1,723,400
2.44 2.33 2.38 1,032,800
2.36 2.16 2.23 2,584,700
2.27 2.1 2.15 1,658,400
2.38 2.25 2.32 2,432,100
2.5 2.35 2.47 2,857,200
2.49 2.36 2.45 1,267,700
2.43 2.34 2.34 1,114,700
2.39 2.3 2.39 926,800
short CA above 18.27(4wk) or 18.61 (11wk)starting 5/15/09
short ERTS Above 21.82(4wk) or 22.16(11wk) starting 5/20/09
short ASIA above 18.80(4wk) or 20.12(11wk) starting 5/20/09 be wary of heavy volume 4x avg over previous 2 weeks
short NEU above 73(4wk) or 73.19(11wk) starting 5/20/09 be wary of higher volume than normal 2x avg over previous 2 week
short IPI above 32.53(4wk) or 30.10(11wk) starting 5/20/09 be wary cause stock has set 4 straight 4 week highs
short SNDA above 53.37(4wk) or 56.82(11wk) starting 5/20/09 be wary cause cause volume is 2-3x normal
short SYNA above 34.56(4wk) or 35.73(11wk) starting 5/20/09 be wary cause cause volume is 2-3x normal

FLS Flowserve Corp

NVO Novo-Nordisk ADR repsg 1 B Ord Shs
FRT Federal Realty Investment Trust
RAH Ralcorp Holdings Inc
RMD ResMed Inc
FMC FMC Corp
SYK Stryker Corp
RTN Raytheon Co
RLI RLI Corp
SAM Boston Beer Company Inc
RGA Reinsurance Group of America Inc
TTC Toro Co
NWN Northwest Natural Gas Co
VRX Valeant Pharmaceuticals International
TX Ternium SA
LCAPA Liberty Media Corp
SKX Skechers USA Inc
GCO Genesco Inc
SXI Standex International Corp
GET Gaylord Entertainment Co
TYY Tortoise Energy Capital Corp
TYN Tortoise North American Energy Corp
RISK RiskMetrics Group Inc
TBL Timberland Co
SFD Smithfield Foods Inc
CET Central Securities Corp
GE General Electric Co
TSN Tyson Foods Inc
TMH Team Health Holdings LLC
RGC Regal Entertainment Group
GNW Genworth Financial Inc
TIE Titanium Metals Corp
SOA Solutia Inc
DLA Delta Apparel Inc
CQP Cheniere Energy Partners L P
IPAR Inter Parfums Inc
RDN Radian Group Inc
TY Tri Continental Closed Fund
SHO Sunstone Hotel Investors Inc
FR First Industrial Realty Trust Inc
RF Regions Financial Corp
MVG MAG Silver Corp
CPD Caraco Pharmaceutical Laboratories Ltd
RLH Red Lion Hotels Corp
AEZ American Oil & Gas Inc
Q Qwest Communications International Inc
FRM Furmanite Corp
SGU Star Gas Partners LP
 18610
22160
previous 2 weeks 20120
avg over previous 2 weeks 73190
32530
56820
35730