Top 20 highest volume 2-Nov-2007 (Fri)

November 2, 2007 at 11:12 pm | In Daily Close Information, Most actives | Leave a Comment
Tags: , 

20071102   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.17 151.20  330099488    0.11  0.50  2.79   -0.01
QQQQ  NASD      0.42  54.42  217792200    0.78  0.42  0.95    0.20
XLF   AMEX     -0.16  31.84  159621296   -0.50  0.07  1.15    0.75
C     NYSE F11 -0.78  37.73  137807600   -2.03  0.22  2.38   -0.19
IWM   AMEX      0.39  79.53  130118496    0.49  0.96  1.78   -0.24
MSFT  NASD T01  0.00  37.06   96365100    0.00  0.13  1.08   -0.36
MER   NYSE F08 -4.91  57.28   77823000   -7.90 -2.48  5.71    2.74
JAVA  NASD T08  0.14   5.60   71446200    2.56  0.05  0.17   -0.20 20071105
SIRI  NASD S09  0.16   3.28   59652700    5.13  0.09  0.21   -0.04
INTC  NASD T24  0.30  26.80   57917300    1.13  0.25  0.56   -0.33
F     NYSE C02  0.45   8.95   54630100    5.29  0.15  0.44    0.35
CSCO  NASD T18  0.33  32.51   52988100    1.03  0.22  0.60    0.08
BAC   NYSE F11 -0.60  45.11   51215200   -1.31  0.31  1.91    0.07
CFC   NYSE F12 -0.08  14.35   49043400   -0.55  0.18  1.42    0.23
EMC   NYSE T06 -0.24  24.55   41999100   -0.97  0.21  0.83   -0.13
PFE   NYSE H04 -0.28  23.67   40032500   -1.17  0.08  0.53   -0.10
JPM   NYSE F11 -1.17  43.15   39484300   -2.64  0.13  2.42    0.25
CMCSA NASD S13 -0.05  20.55   39314600   -0.24  0.12  0.34    0.00
CROX  NASD C29 -0.22  47.52   37621100   -0.46  0.82  6.45   -0.35
GE    NYSE G09 -0.01  40.33   36915900   -0.02  0.16  0.56   -0.03

Top 20 daily price fluctuation 2-Nov-2007

November 2, 2007 at 11:11 pm | In Daily Close Information, Top High-Low price volatility | Leave a Comment
Tags: , 

20071102 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
ISRG  NASD H12 -10.2 311.80  1660900   -3.17  1.50 22.02    0.21
BIDU  NASD T13 23.05 409.00  9148300    5.97 12.72 21.36    0.20
GS    NYSE F08 -10.6 229.60 25153600   -4.42  1.59 18.36    1.00
CME   NYSE S12  0.78 649.75   838000    0.12  2.59 17.03   -0.03
GOOG  NASD T13  8.04 711.25  5808900    1.14  7.30 16.24   -0.11
FFH   NYSE F13  4.51 283.31   140300    1.62 16.19 14.97    0.95
BUCY  NASD G05  1.94  80.55  1988700    2.47  4.59 13.47    1.26
RTP   NYSE B05 10.03 370.73   496100    2.78  2.51 12.89   -0.12
GFIG  NASD F09  8.44  90.60  1092000   10.27  2.90 11.12    1.35
UTHR  NASD H05  8.74 102.85  4205700    9.29  2.89 10.94   -0.71
CF    NYSE B01  6.28  89.54  3646800    7.54  0.98 10.71    0.27
ILF   AMEX     -0.43 259.30   513900   -0.17  1.30 10.46    0.18
LFC   NYSE F10  0.29  96.75  2130100    0.30  1.85  9.99   -0.05
FLS   NYSE G04 12.94  88.33  2788300   17.16  6.46  9.98    1.51
CETV  NASD S10 -3.49 120.00   458200   -2.83 -1.85  9.83   -0.13
UBB   NYSE F06 -0.01 151.19  1089600   -0.01  1.87  9.81   -0.05 20071108
VMW   NYSE T02 -5.13 117.12  4367000   -4.20  1.57  9.40    0.73
AMN   NYSE G06  6.22 106.99    78800    6.17  1.66  9.27    0.00
FLR   NYSE R01 -3.01 149.26  2379000   -1.98  0.74  8.86    0.22
PTR   NYSE B08  6.06 255.06  1136100    2.43  4.04  8.84   -0.46

Top 20 gainers and losers 2-Nov-2007 (Fri)

November 2, 2007 at 11:10 pm | In Daily Close Information, Top Gainers & Losers | Leave a Comment
Tags: , 

20071102  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 23.05 409.00  9148300    5.97 12.72 21.36    0.20
FLS   NYSE G04 12.94  88.33  2788300   17.16  6.46  9.98    1.51
RTP   NYSE B05 10.03 370.73   496100    2.78  2.51 12.89   -0.12
SYNA  NASD T12  9.63  60.07  3835500   19.09  6.56  4.72    0.60
UTHR  NASD H05  8.74 102.85  4205700    9.29  2.89 10.94   -0.71
GFIG  NASD F09  8.44  90.60  1092000   10.27  2.90 11.12    1.35
GOOG  NASD T13  8.04 711.25  5808900    1.14  7.30 16.24   -0.11
MTD   NYSE T22  7.41 112.52   716400    7.05  9.89  8.37    1.77
CF    NYSE B01  6.28  89.54  3646800    7.54  0.98 10.71    0.27
AMN   NYSE G06  6.22 106.99    78800    6.17  1.66  9.27    0.00
MICC  NASD T31  6.13 121.15  1177300    5.33  1.48  6.86   -0.21
PTR   NYSE B08  6.06 255.06  1136100    2.43  4.04  8.84   -0.46
NMX   NYSE F04  5.71 133.95  2236000    4.45  1.84  5.13   -0.05
STRA  NASD S21  5.25 185.00   220000    2.92  3.20  5.22   -0.42
WLT   NYSE G10  5.07  34.54  3736300   17.20  1.78  3.32    1.65
CEO   NYSE B06  5.00 207.00   481300    2.48  6.50  6.80   -0.38
MGLN  NASD H10  4.93  45.48  1628400   12.16  5.51  2.33    5.35
RIMM  NASD T07  4.87 126.95 21055700    3.99  2.07  4.61    0.36
OIH   AMEX      4.86 193.90  8743400    2.57  2.06  5.73   -0.15
ATK   NYSE G02  4.81 119.85   795100    4.18  1.11  5.47    0.29


20071102  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
ITRI  NASD T22 -21.0  80.07  5042200  -20.76 -17.8  7.28    1.98
GS    NYSE F08 -10.6 229.60 25153600   -4.42  1.59 18.36    1.00
ISRG  NASD H12 -10.2 311.80  1660900   -3.17  1.50 22.02    0.21
MI    NYSE F24 -9.11  31.23  3902400  -22.58 -8.24  2.18    0.26
FSLR  NASD T26 -8.79 146.56  3017300   -5.66 -2.50  8.79    0.20
LVS   NYSE S48 -8.53 116.77 11235500   -6.81 -15.0  8.31    1.19
NSIT  NASD S14 -6.32  20.15  3295900  -23.88 -4.27  2.20    2.92
ABK   NYSE F30 -6.06  23.51 29917400  -20.49 -1.57  6.68    0.26
DVA   NYSE H16 -5.95  59.50  4509500   -9.09 -5.44  4.31    6.66
BSC   NYSE F08 -5.78 102.16  9532100   -5.35  0.06  6.25    0.78
OIS   NYSE B11 -5.55  37.09  4258900  -13.02 -1.37  6.09    4.20
WYNN  NASD S48 -5.54 149.40  3434700   -3.58 -6.94  8.82    0.33
VMW   NYSE T02 -5.13 117.12  4367000   -4.20  1.57  9.40    0.73
MER   NYSE F08 -4.91  57.28 77823000   -7.90 -2.48  5.71    2.74
BBBB  NASD T17 -4.23  43.60  2641100   -8.84 -6.52  3.96    5.74
CMG   NYSE S49 -4.01 131.68   719900   -2.96 -0.29  6.78   -0.05
USM   AMEX T32 -4.00  91.75   157500   -4.18 -0.50  4.18    0.85
ROG   NYSE C26 -3.98  43.92   383600   -8.31 -1.80  4.60    0.93
EDU   NYSE S21 -3.78  81.95   873800   -4.41 -1.98  6.50    1.26
MS    NYSE F08 -3.52  58.90 28646200   -5.64 -0.05  5.49    0.84

Chinese Companies on 2-Nov-2007 (Fri)

November 2, 2007 at 11:08 pm | In China related companies, Daily Close Information | Leave a Comment
Tags: 

20071102  Listed by price change (CHINESE STOCKS)
SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y 23.05 409.00  9148300    5.97 12.72 21.36    0.20
PTR   NYSE B08 Y  6.06 255.06  1136100    2.43  4.04  8.84   -0.46
CEO   NYSE B06 Y  5.00 207.00   481300    2.48  6.50  6.80   -0.38
CTRP  NASD S48 Y  2.36  58.92   988100    4.17  0.37  2.72   -0.07
SINA  NASD T15 Y  2.33  57.83  2007400    4.20  0.50  2.84    0.72
FMCN  NASD S01 Y  2.27  65.00  2747600    3.62  0.50  3.84   -0.25
SOHU  NASD T13 Y  2.26  63.05  3021100    3.72  1.94  3.71   -0.25
GSOL  NASD T15    1.92  32.82   380700    6.21  0.44  3.32    0.69 20071115
WX    NYSE H04    1.92  38.32   356500    5.27  0.34  3.16   -0.46
MR    NYSE H13 Y  1.22  39.79  1781600    3.16  0.85  1.82    0.97
CSIQ  NASD T26 Y  1.06  12.64  1243100    9.15  0.09  1.24    0.29
SPRD  NASD T24    0.93  16.15   603900    6.11 -0.01  1.79   -0.38
ASIA  NASD T15 Y  0.73  11.61   670500    6.71  0.10  1.06   -0.17
SCR   NYSE H05    0.67  16.00   155800    4.37  0.66  0.58   -0.10
TSL   NYSE T26 Y  0.66  61.15  1368300    1.09  0.14  4.95   -0.42
TCM   NYSE H01    0.57  11.85    86400    5.05  0.19  0.67    0.47
NTES  NASD T13 Y  0.49  22.90  2672300    2.19  0.74  0.96   -0.26
CHDX  NASD S37    0.47  31.50   108300    1.51  1.70  1.98   -0.17
JOBS  NASD S56    0.42  22.32    49900    1.92 -0.20  1.29   -0.28
EJ    NYSE F14 Y  0.36  33.60  1238900    1.08  1.41  4.23    0.35
AOB   AMEX H04 Y  0.34  13.28  1680400    2.63  0.26  0.50   -0.19
LFC   NYSE F10 Y  0.29  96.75  2130100    0.30  1.85  9.99   -0.05
ATV   NYSE T15 Y  0.28  15.63    70600    1.82  0.65  0.66   -0.50
STP   NYSE T09 Y  0.28  57.00  3617300    0.49  0.71  3.55    0.04
MHJ   AMEX S60    0.27  10.00    39500    2.77 -0.02  0.51    0.21
CMED  NASD H13 Y  0.27  44.53   681200    0.61  1.56  3.62    0.15
CHN   NYSE        0.25  49.06   152000    0.51  0.45  1.95    0.19
HMIN  NASD S33 Y  0.22  41.86   414500    0.53 -0.38  2.65    0.42
PGJ   AMEX     Y  0.20  37.32  1672000    0.54  0.48  1.22   -0.59
TBV   AMEX H06    0.20   3.75    41000    5.63  0.00  0.44   -0.52
ACTS  NASD T26 Y  0.15   5.10   337300    3.03 -0.05  0.28   -0.50
GSH   NYSE S44    0.15  41.65    45400    0.36  0.31  1.04   -0.27
SVA   AMEX H05 Y  0.14   6.15   657100    2.33  0.00  0.32    0.83
HRAY  NASD T02    0.13   4.01    55900    3.35  0.04  0.19   -0.72
ADY   AMEX C11    0.12  21.38    44400    0.56 -0.71  1.15   -0.20
SHI   NYSE B17    0.12  79.99    59400    0.15  1.63  3.42   -0.55
SYUT  NASD C05    0.11  29.12    14600    0.38  0.29  0.33    0.09
YTEC  NASD        0.11  14.00   166100    0.79  0.02  0.98   -0.08
SMI   NYSE T25 Y  0.07   5.63   145200    1.26  0.02  0.13   -0.61
XFML  NASD T07 Y  0.06   7.36   569500    0.82 -0.02  0.22   -0.54
CYD   NYSE G04 Y  0.06  13.12   371300    0.46  0.00  0.74   -0.18
SNDA  NASD T15 Y  0.04  39.46  1596500    0.10  0.55  1.49   -0.17
CHINA NASD T13 Y  0.02   7.14  1345900    0.28  0.02  0.18   -0.08
XING  NASD T07 Y  0.02  10.32   674800    0.19  0.27  0.53   -0.01
VIMC  NASD T26 Y  0.01   4.98    94600    0.20 -0.04  0.24   -0.23
NTE   NYSE C07 Y  0.01  12.26   320000    0.08  0.00  0.49   -0.19
HRBN  NASD G09   -0.01  18.49    33400   -0.05  0.35  0.88   -0.24
ASTT  NASD T27   -0.03   1.31    44100   -2.24 -0.03  0.05    0.53
NINE  NASD T02 Y -0.03   5.03   347800   -0.59  0.01  0.32    0.20
MPEL  NASD S48 Y -0.04  14.51  4871300   -0.27 -0.14  0.74   -0.67
UTSI  NASD T32 Y -0.04   2.79  4407600   -1.41  0.06  0.17   -0.55
ZNH   NYSE S34   -0.04  65.37    99100   -0.06  0.62  2.68   -0.45
ATS   NYSE T31   -0.05   2.35    80000   -2.08  0.05  0.19   -0.32
CHL   NYSE T32 Y -0.06  99.15  2709400   -0.06  0.79  4.02   -0.24
HNP   NYSE U03 Y -0.07  46.30   322400   -0.15  1.31  2.18    0.01
CAAS  NASD C03   -0.08   8.05    72700   -0.98  0.00  0.21   -0.46
CSUN  NASD T25 Y -0.08   9.72   904600   -0.82  0.30  0.74   -0.41
KONG  NASD S12 Y -0.08   5.51   481900   -1.43  0.11  0.28   -0.63
PACT  NASD T03 Y -0.09   5.39    66100   -1.64  0.17  0.29   -0.18
NWD   AMEX C23   -0.10   1.10   563000   -8.33  0.06  0.21    2.80
DSWL  NASD C26   -0.10   9.81    15900   -1.01 -0.05  0.15    0.17
LTON  NASD T32   -0.10   3.36    69600   -2.89  0.01  0.14   -0.38
CNTF  NASD T07 Y -0.11   6.81   510300   -1.59  0.03  0.23    0.00
JADE  NASD C24 Y -0.11   4.02   769900   -2.66  0.11  0.29    1.44
YZC   NYSE B07   -0.11 103.56   177000   -0.11  0.00  4.83    0.56
JST   AMEX T09   -0.14  27.76    28000   -0.50 -0.26  0.40   -0.57
TSTC  NASD T31   -0.16   6.75   115500   -2.32  0.15  0.36   -0.05
GRRF  NASD T32   -0.19   9.29   214200   -2.00  0.04  0.41    0.41
FFHL  NASD C26   -0.21   6.61    76400   -3.08  0.00  0.46   -0.28
CBAK  NASD G09 Y -0.22   5.40  1273900   -3.91  0.07  0.56    0.05
CPSL  NASD B16   -0.22   6.23  2110700   -3.41  0.29  0.54   -0.57
CTDC  NASD T02   -0.23   8.64   229700   -2.59  0.01  0.46   -0.43
SOLF  NASD T26 Y -0.24  13.41   352700   -1.76 -0.15  0.75   -0.07
FXI   NYSE     Y -0.24 208.09  5616300   -0.12  1.87  7.65   -0.14
LONG  NASD S40   -0.25  10.02   143600   -2.43  0.03  0.33    0.13
EFUT  NASD T02   -0.26  21.36   126000   -1.20  0.08  1.26   -0.61
SORL  NASD S12   -0.27   8.40    81400   -3.11  0.10  0.45   -0.54
QXM   NYSE T32 Y -0.27  10.34   481300   -2.54  0.15  0.93    0.02
SEED  NASD F04   -0.32   8.12   584300   -3.79  0.08  0.44   -0.06
CHU   NYSE T32 Y -0.33  22.76  1459700   -1.43 -0.09  0.95   -0.33
CN    NYSE T31 Y -0.44  58.25   217000   -0.75 -0.85  1.64   -0.44
SNP   NYSE B06 Y -0.45 158.84   589100   -0.28  3.69  7.98   -0.42
YGE   NYSE T25 Y -0.50  36.35  1639400   -1.36  0.65  1.74   -0.18
LDK   NYSE T09 Y -0.54  39.55  1061100   -1.35  0.66  2.18   -0.43
SSRX  NASD H01   -0.59  18.91   576100   -3.03  0.50  1.50   -0.20
COGO  NASD T07 Y -0.60  20.27   388400   -2.87  0.17  1.14    0.25
GIGM  NASD T14 Y -0.64  23.93   890900   -2.60  0.58  1.45   -0.33
CHNR  NASD S31   -0.66  27.00   258900   -2.39 -0.02  2.09   -0.09
NCTY  NASD S26 Y -0.66  33.10   326000   -1.95 -0.27  1.91   -0.30
KUN   AMEX H06   -0.68   7.55   161500   -8.26  0.00  0.83    0.13
JFC   NYSE       -0.72  32.99    41300   -2.14 -0.11  1.92    0.59
ACH   NYSE B02 Y -0.83  67.19  1821400   -1.22  1.03  4.58   -0.09
PWRD  NASD T01   -0.95  31.05   392100   -2.97  0.01  2.03   -0.53
JRJC  NASD S12   -1.04  33.65   743700   -3.00  0.00  2.42   -0.01
JASO  NASD T26 Y -1.11  56.80  1889000   -1.92  0.61  3.52    0.24
CAF   NYSE       -1.35  60.00   311400   -2.20  0.61  2.46   -0.19
CHA   NYSE T31 Y -1.35  81.00   429500   -1.64  0.00  3.07   -0.17
CEA   NYSE S34   -3.44  98.60    55100   -3.37 -0.04  4.78   -0.21
EDU   NYSE S21 Y -3.78  81.95   873800   -4.41 -1.98  6.50    1.26

DJIA components on 2-Nov-2007 (Fri)

November 2, 2007 at 11:06 pm | In DOW JONES, Daily Close Information | Leave a Comment
Tags: ,

DOW closed @ 13,595.10 +27.23 (0.20%).


20071102   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.66  38.56   13175800    1.74  0.26  1.02    0.53
AIG   NYSE F13 -0.17  59.12   36846000   -0.29  0.05  3.03    0.32
AXP   NYSE F03  0.03  58.42    9591400    0.05  0.23  2.15    0.00
BA    NYSE G01  1.16  97.76    5609800    1.20  0.02  1.54   -0.12
C     NYSE F11 -0.78  37.73  137807600   -2.03  0.22  2.38   -0.19
CAT   NYSE G05  1.45  74.76    5966100    1.98  0.20  2.56   -0.03
DD    NYSE B01  0.02  47.96    5247500    0.04  0.22  1.35   -0.27
DIS   NYSE S24  0.12  33.92    8926500    0.36  0.46  0.74   -0.18 20071108A
GE    NYSE G09 -0.01  40.33   36915900   -0.02  0.16  0.56   -0.03
GM    NYSE C02 -0.26  36.99   12524700   -0.70  0.55  1.53   -0.25
HD    NYSE S30 -0.29  30.40   16575900   -0.94  0.23  0.89    0.11 20071113
HON   NYSE G02  0.31  59.35    4216300    0.53  0.27  1.10    0.15
HPQ   NYSE T08  0.90  52.40   13996400    1.75  0.40  0.97   -0.12 20071119
IBM   NYSE T08  0.94 114.59    6113900    0.83  0.77  1.58   -0.19
INTC  NASD T24  0.30  26.80   57917300    1.13  0.25  0.56   -0.33
JNJ   NYSE H04  0.12  64.78    9851600    0.19  0.07  0.64   -0.12
JPM   NYSE F11 -1.17  43.15   39484300   -2.64  0.13  2.42    0.25
KO    NYSE C05 -0.39  60.51    8575400   -0.64  0.24  1.14   -0.14
MCD   NYSE S49  0.02  59.02    7658000    0.03  0.20  0.95    0.11
MMM   NYSE R01  0.99  84.89    4917300    1.18  0.80  1.85    0.13
MO    NYSE C08  0.23  72.11    7635000    0.32  0.22  0.99   -0.21
MRK   NYSE H04 -1.32  56.04   16837700   -2.30  0.68  2.47    0.40
MSFT  NASD T01  0.00  37.06   96365100    0.00  0.13  1.08   -0.36
PFE   NYSE H04 -0.28  23.67   40032500   -1.17  0.08  0.53   -0.10
PG    NYSE C21  0.96  69.55   11444900    1.40  0.46  0.90   -0.24
T     NYSE T30 -0.04  40.42   24320700   -0.10  0.24  1.04    0.02
UTX   NYSE R01  0.93  75.65    3815700    1.24  0.18  1.40   -0.28
VZ    NYSE T30 -0.36  44.38   13424300   -0.80  0.10  0.89    0.04
WMT   NYSE S18  0.16  44.19   18034200    0.36  0.13  0.72   -0.08 20071113
XOM   NYSE B08 -0.57  87.93   29015200   -0.64  0.19  2.36   -0.18

Rising and falling on unusual volume 1-Nov-2007

November 2, 2007 at 12:56 am | In US Stocks, Unusual volume surges | Leave a Comment
Tags: , 

20071101 Unusual Volume & PRICE CHANGED OF AT LEAST $1.00
[PR_CHG > GAP_UP+1.0  &  OPTIONABLE STOCKS]
[LAST VOLUME DONE MUST BE AT LEAST 300000]
SCODE EXC+SEC VOL_UP(x)  GAP_UP  PR_CHG   CLOSE       VOL
UTHR  NASDH05     22.60   21.30   25.67   94.11  14516900
PLXS  NASDT20      4.90    4.20    5.50   31.30   3599000
HOS   NYSES51      3.99    2.46    4.29   43.39   3454700
PRGO  NASDH06      3.91    1.17    3.35   27.06   3458800
AIZ   NYSEF01      2.76    1.26    3.56   62.00   4355900
RATE  NASDT13      2.35   -3.50    1.85   47.80   1639200
DRQ   NYSEB11      2.27    0.00    4.43   57.76   1631300
NTES  NASDT13      2.09   -0.13    1.60   22.41   3589700
AOC   NYSEF01      1.45    0.64    1.73   47.05   3280200
XRAY  NASDH13      1.17    0.48    2.96   44.44   2023600
ATK   NYSEG02      0.95    2.22    4.65  115.04    615600
USTR  NASDS60      0.94   -0.72    1.72   59.63    924300
MHS   NYSES19      0.78    0.27    2.25   96.63   3006000
GSF   NYSEB10      0.36   -0.60    1.54   82.57   8763300
BIDU  NASDT13      0.24   -5.66    3.46  385.95   7596000
TSL   NYSET26      0.21   -1.50    1.52   60.49   2378300
PHRM  NASDH05      0.15    0.18    2.78   50.90   1081900
RIG   NYSEB10      0.15   -0.76    2.10  121.47  12064000


20071101 Unusual Volume increased and PR_CHG < -$1
[OPTIONABLE STOCKS]
[LAST VOLUME DONE MUST BE AT LEAST 300000]
SCODE EXC+SEC VOL_UP(x)  GAP_UP  PR_CHG   CLOSE       VOL
SNMX  NASDS47      9.52   -0.53   -2.29    9.27   1213700
KIE   AMEX         7.82   -1.00   -1.23   54.13    630700
SMSI  NASDT01      4.43   -3.53   -4.66   10.75   7640300
GNCMA NASDT16      4.16   -1.08   -2.73    9.00    965600
VRX   NYSEH05      4.13   -1.55   -2.42   12.13   5323300
SMG   NYSEB01      3.91   -5.39   -7.20   38.69   3068100
PLD   NYSEF18      3.80   -0.40   -3.41   68.33  11215100
BG    NYSEB01      3.74   -3.88  -12.08  103.11   4165500
NTG   NYSEB11      3.61   -1.32   -1.99   51.32    685500
UBS   NYSEF05      3.56   -3.07   -2.94   50.75  20706000
HLX   NYSEB11      3.46   -0.75   -3.04   43.21   5173200
MPEL  NASDS48      3.29   -0.80   -1.35   14.55  14932600
FIG   NYSEF02      3.26   -0.54   -2.43   19.62   2368800
WST   NYSEH13      3.21   -1.29   -2.78   38.56   1593500
IWC   NYSE         3.16   -0.83   -2.25   56.04    312400
CROX  NASDC29      3.13  -21.15  -27.01   47.74  58113100
ZEUS  NASDB16      2.96   -0.50   -1.51   24.52    574700
QSII  NASDT10      2.94   -1.04   -1.77   34.46   1367500
DBRN  NASDS04      2.78   -0.22   -1.24   15.15   2325100
DSL   NYSEF29      2.65   -1.35   -5.71   35.02   2222500

Price rose 5 consecutive days 1-Nov-2007

November 2, 2007 at 12:53 am | In Closing price up for 5 days | Leave a Comment
Tags: 

From : 20071026 to 20071101  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071026 071101      VOL1      VOL2 5DAYS PR CHG
AG    NYSE G05 Y 9    52.25  61.00    918800   3267100   8.75 16.75%
BIDU  NASD T13 Y 8   353.39 385.95  11631200   7596000  32.56  9.21%
DOX   NYSE T02 Y      33.12  34.86   1462100   4452400   1.74  5.25%
ESRX  NASD S35 Y 10   61.37  63.99   2577900   3261500   2.62  4.27%
GFA   NYSE S16 Y      32.22  35.71    547600    393100   3.49 10.83%
LPL   NYSE T09 Y 7    24.54  27.32   1240800   2901000   2.78 11.33%
MRVL  NASD T25 Y 7    16.85  18.18  13800200  12846900   1.33  7.89%
ONXX  NASD H01 Y 7    43.62  47.08    737000   1217800   3.46  7.93%
RATE  NASD T13 Y 5    44.66  47.80    608400   1639200   3.14  7.03%
SOHU  NASD T13 Y 7    49.92  60.79   2451600   4033500  10.87 21.77%

Price fell down 3 consecutive days 1-Nov-2007

November 2, 2007 at 12:01 am | In Price down for 3 days | Leave a Comment
Tags: 

From : 20071026 to 20071101 Price fell 3 days & more than 10%
SCODE EXC  SEC O M   071029 071101 PriceDown 3 Days
SWHC  NASD C27 Y 5    20.09  10.86     9.23  45.94%
LCAV  NASD H15 Y 4    28.11  16.00    12.11  43.08%
VLCM  NASD C29 Y 5    41.83  26.62    15.21  36.36%
ARTL  NASD H13        16.85  10.89     5.96  35.37%
SMSI  NASD T01 Y 5    15.94  10.75     5.19  32.56%
FTK   AMEX S31   7    53.49  36.45    17.04  31.86%
RAMR  NASD F30         7.90   5.42     2.48  31.39%
ABK   NYSE F30 Y 6    41.83  29.57    12.26  29.31%
CPSL  NASD B16         8.98   6.45     2.53  28.17%
BMN   NYSE             0.58   0.42     0.16  27.59%
SGN   AMEX H12         1.45   1.05     0.40  27.59%
TARR  NASD G16 Y       2.37   1.73     0.64  27.00%
OPXT                  13.43   9.99     3.44  25.61%
LFG   NYSE F30 Y 2    33.53  25.41     8.12  24.22%
PMI   NYSE F30 Y 4    18.58  14.23     4.35  23.41%
FSYS  NASD C03 Y      19.74  15.29     4.45  22.54%
BWLD  NASD S49   5    39.49  30.62     8.87  22.46%
CSK   NYSE C20 Y       7.97   6.19     1.78  22.33%
JRCC  NASD B07 Y       7.84   6.15     1.69  21.56%
DUSA  NASD H05 Y       2.74   2.15     0.59  21.53%
GIGA  NASD T22         3.01   2.37     0.64  21.26%
FMT   NYSE F26 Y       3.12   2.47     0.65  20.83%
SNMX  NASD S47 Y      11.70   9.27     2.43  20.77%
IEAM  NASD B15         3.50   2.78     0.72  20.57%
DDD   AMEX H02         3.09   2.46     0.63  20.39%
DMC   AMEX S50         9.02   7.19     1.83  20.29%
LNET  NASD S13        26.45  21.10     5.35  20.23%
MBI   NYSE F30 Y 3    47.47  38.06     9.41  19.82%
SGTL  NASD T24 Y       3.23   2.60     0.63  19.50%
ADPI  NASD S35        28.44  22.91     5.53  19.44%
GRMN  NASD T22 Y 9   123.80 100.01    23.79  19.22%
FMP   NYSE F21         4.55   3.68     0.87  19.12%
ONNN  NASD T24 Y 6    12.19   9.86     2.33  19.11%
BLDR  NASD S30 Y       8.67   7.03     1.64  18.92%
CYTR  NASD H01         4.50   3.65     0.85  18.89%
TOA   NYSE G16 Y       0.85   0.69     0.16  18.82%
VRX   NYSE H05 Y 5    14.88  12.13     2.75  18.48%
VSL   NYSE T31        31.64  25.80     5.84  18.46%
SUMT  NASD T02         5.98   4.88     1.10  18.39%
ZIXI  NASD T15 Y       4.04   3.30     0.74  18.32%
FHC                    3.60   2.95     0.65  18.06%
ASGR  NASD H16        12.03   9.86     2.17  18.04%
ACW   NYSE C32 Y      10.80   8.86     1.94  17.96%
XMSR  NASD S09 Y 10   15.17  12.45     2.72  17.93%
IT    NYSE S35 Y 7    25.36  20.92     4.44  17.51%
SSYS  NASD T05 Y      30.19  24.95     5.24  17.36%
KOG   AMEX B10         2.55   2.12     0.43  16.86%
IMB   NYSE       2    15.24  12.68     2.56  16.80%
IPSUW NASD             6.49   5.40     1.09  16.80%
HSOA  NASD S12 Y       2.82   2.35     0.47  16.67%
INSM  NASD H01         0.96   0.80     0.16  16.67%
HURN  NASD S35        82.11  68.47    13.64  16.61%
KAZ                    6.10   5.12     0.98  16.07%
TLCV  NASD H16 Y       3.50   2.94     0.56  16.00%
UBSH  NASD F23        22.40  18.87     3.53  15.76%
OCN   NYSE F29 Y       8.28   6.98     1.30  15.70%
MDCI  NASD H12        22.35  18.85     3.50  15.66%
APPY                  14.91  12.60     2.31  15.49%
FDG   NYSE B07 Y 9    42.25  35.71     6.54  15.48%
MKTY  NASD T22         1.23   1.04     0.19  15.45%
PTI   NYSE T02        22.69  19.20     3.49  15.38%
SCB   AMEX F23        14.70  12.45     2.25  15.31%
DSL   NYSE F29 Y 5    41.30  35.02     6.28  15.21%
ATNI  NASD T31        36.77  31.22     5.55  15.09%
EFUT  NASD T02        25.45  21.62     3.83  15.05%
ALUSW NASD             0.60   0.51     0.09  15.00%
SORC  NASD S36 Y       3.52   3.00     0.52  14.77%
UTSI  NASD T32 Y       3.32   2.83     0.49  14.76%
VPHM  NASD H01 Y       9.44   8.06     1.38  14.62%
STAA  NASD H12 Y       3.44   2.94     0.50  14.53%
BLG   NYSE S30 Y       8.51   7.29     1.22  14.34%
EII.W                  1.61   1.38     0.23  14.29%
CACH  NASD S04 Y 4    16.40  14.06     2.34  14.27%
CFC   NYSE F12 Y 2    16.83  14.43     2.40  14.26%
ADVNB NASD F03 Y      16.09  13.81     2.28  14.17%
MPEL  NASD S48 Y 2    16.95  14.55     2.40  14.16%
MMPI                   5.04   4.33     0.71  14.09%
ASYT  NASD T27 Y       5.05   4.34     0.71  14.06%
OMNI  NASD B11 Y       6.97   5.99     0.98  14.06%
RBPAA NASD F25        19.43  16.70     2.73  14.05%
HUSA                   3.65   3.14     0.51  13.97%
TRCA  NASD H01         6.62   5.71     0.91  13.75%
FAC   NYSE F15         4.46   3.85     0.61  13.68%
CALD  NASD T02         8.21   7.09     1.12  13.64%
SVR   NYSE T07 Y 8    18.63  16.09     2.54  13.63%
SPSX  NASD B02        35.01  30.26     4.75  13.57%
NBS                    3.76   3.25     0.51  13.56%
BBOX  NASD T18 Y      44.36  38.38     5.98  13.48%
CBG   NYSE F14 Y 4    26.74  23.14     3.60  13.46%
MTE   NYSE T31         9.83   8.51     1.32  13.43%
ENCO                   2.91   2.52     0.39  13.40%
PKOH  NASD G14        26.44  22.90     3.54  13.39%
FIG   NYSE F02 Y      22.64  19.62     3.02  13.34%
FBNC  NASD F23        19.68  17.06     2.62  13.31%
FCBC  NASD F23        34.70  30.08     4.62  13.31%
OPMR  NASD C07 Y       4.96   4.30     0.66  13.31%
ZANE  NASD S12         0.98   0.85     0.13  13.27%
CCIX                  14.23  12.35     1.88  13.21%
FLE   NYSE C25 Y       9.45   8.21     1.24  13.12%
OTIV  NASD T26         5.88   5.11     0.77  13.10%
ESGR  NASD F04       130.47 113.41    17.06  13.08%
LVS   NYSE S48 Y 7   144.15 125.30    18.85  13.08%
RCH   AMEX G07        11.39   9.90     1.49  13.08%
ACF   NYSE F03 Y 6    14.87  12.93     1.94  13.05%
REDF  NASD T13 Y 3    16.62  14.46     2.16  13.00%
GSI                   12.75  11.10     1.65  12.94%
GMCR  NASD C23   3    39.31  34.32     4.99  12.69%
WSTM  NASD S56         0.95   0.83     0.12  12.63%
AVCI  NASD T18 Y       9.13   7.99     1.14  12.49%
NPLA  NASD T09         1.93   1.69     0.24  12.44%
HRAY  NASD T02         4.43   3.88     0.55  12.42%
ABCB  NASD F23        17.58  15.40     2.18  12.40%
SBSI  NASD F23        22.82  20.00     2.82  12.36%
CTV   NYSE T03 Y 7    52.67  46.17     6.50  12.34%
CCJ   NYSE B07 Y 9    51.52  45.22     6.30  12.23%
HQS                    9.85   8.65     1.20  12.18%
SSTR  NASD S26         3.29   2.89     0.40  12.16%
YRCW  NASD S59 Y 4    26.45  23.24     3.21  12.14%
HNBC  NASD F25        15.88  13.96     1.92  12.09%
CPF   NYSE F26   5    23.92  21.04     2.88  12.04%
GSIT                   3.24   2.85     0.39  12.04%
PBH   NYSE H06 Y 4    10.89   9.58     1.31  12.03%
AVTR  NASD G16        48.87  43.01     5.86  11.99%
BUF   AMEX H13         4.68   4.12     0.56  11.97%
HIHO  NASD G14         5.44   4.79     0.65  11.95%
UVSP  NASD F25        22.57  19.88     2.69  11.92%
WX    NYSE H04        41.28  36.40     4.88  11.82%
SVN   NYSE S42         2.29   2.02     0.27  11.79%
EGOV  NASD T15 Y       7.65   6.75     0.90  11.76%
PARD  NASD H02         4.89   4.32     0.57  11.66%
BJGP  NASD            12.74  11.26     1.48  11.62%
HABC  NASD F23        16.30  14.41     1.89  11.60%
CHNR  NASD S31   3    31.28  27.66     3.62  11.57%
DEIX  NASD C12         2.69   2.38     0.31  11.52%
BCON  NASD U02         2.00   1.77     0.23  11.50%
LXRX                   4.00   3.54     0.46  11.50%
DXN                    2.70   2.39     0.31  11.48%
PSBC  NASD F26        16.11  14.26     1.85  11.48%
SEH   NYSE C26 Y 6    17.33  15.35     1.98  11.43%
SPIL  NASD T27 Y 9    12.16  10.77     1.39  11.43%
PODD                  26.89  23.83     3.06  11.38%
SILC  NASD T18        17.49  15.51     1.98  11.32%
RGR   NYSE C27 Y       9.65   8.56     1.09  11.30%
PII   NYSE C25 Y 8    52.33  46.43     5.90  11.27%
OSUR  NASD H13 Y      10.04   8.91     1.13  11.25%
WSCI  NASD T09         5.97   5.30     0.67  11.22%
CPBK  NASD F23        21.40  19.00     2.40  11.21%
CTX   NYSE G16 Y 3    26.62  23.66     2.96  11.12%
NEWS                  10.61   9.43     1.18  11.12%
UMC   NYSE T25 Y       4.06   3.61     0.45  11.08%
CHDX  NASD S37        34.87  31.03     3.84  11.01%
FPIC  NASD F01        44.07  39.22     4.85  11.01%
CRRC  NASD C18        38.75  34.52     4.23  10.92%
HOTJ  NASD S32         0.83   0.74     0.09  10.84%
WSII  NASD G19         9.50   8.47     1.03  10.84%
PER   NYSE T12 Y 7    16.08  14.34     1.74  10.82%
PCR   NYSE G08 Y 5    61.92  55.27     6.65  10.74%
AFCE  NASD C14        14.35  12.81     1.54  10.73%
SDTH  NASD B15         8.33   7.44     0.89  10.68%
NOVC  NASD H01         8.28   7.40     0.88  10.63%
NLC   NYSE B17 Y 5    27.57  24.66     2.91  10.55%
CDS   AMEX            10.45   9.35     1.10  10.53%
LPSN  NASD S12         6.18   5.53     0.65  10.52%
ESIO  NASD T09 Y 5    22.75  20.36     2.39  10.51%
OMEF  NASD F25        28.79  25.77     3.02  10.49%
TTM   NYSE C02 Y 7    20.85  18.68     2.17  10.41%
WYNN  NASD S48 Y 7   172.90 154.94    17.96  10.39%
ZOLT  NASD G09 Y 5    46.99  42.11     4.88  10.39%
LOOK  NASD T13         2.71   2.43     0.28  10.33%
NFLD  NASD H01 Y       1.55   1.39     0.16  10.32%
EMF   NYSE            27.15  24.35     2.80  10.31%
CRNT  NASD T03 Y      19.13  17.16     1.97  10.30%
PARS  NASD H01         0.78   0.70     0.08  10.26%
HDY   AMEX T12         2.35   2.11     0.24  10.21%
YSI   NYSE F21   4    13.32  11.96     1.36  10.21%
CITP  NASD S56        18.03  16.20     1.83  10.15%
LFUS  NASD G09 Y      34.97  31.44     3.53  10.09%
VICR  NASD T09 Y      14.53  13.07     1.46  10.05%
GOK                   22.19  19.97     2.22  10.00%

Blog at WordPress.com. | Theme: Pool by Borja Fernandez.
Entries and comments feeds.