Rising and falling on unusual volume 9-Nov-2007

November 10, 2007 at 7:33 am | In US Stocks, Unusual volume surges | Leave a Comment
Tags: , 


20071109 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

CEPH  NASDH05      2.66   -0.63    3.13   77.26   7206600
TGIC  NASDF30      2.12   -0.17    1.89    8.58   1729300
RDN   NYSEF30      1.93   -0.01    2.42   12.62   6723600
DLB   NYSET09      1.88    1.58    3.82   46.24   2542000
PMI   NYSEF30      1.21   -0.20    3.77   14.88  12927900
MTG   NYSEF30      0.91   -0.61    2.94   21.30  13200000
PSA   NYSEF18      0.81   -1.66    3.13   75.08   2106700
PCLN  NASDT15      0.80   13.96   19.41  103.68   7688900
PVTB  NASDF24      0.77   -0.42    1.55   29.74    452500
LFG   NYSEF30      0.72   -0.61    3.00   27.30   1587400
RRGB  NASDS49      0.65    0.40    2.65   41.27   1134300
PLCE  NASDS04      0.46   -0.28    1.71   25.58   1181400
ATI   NYSEB07      0.37   -2.41    1.51   95.74   3265600
LVS   NYSES48      0.30   -1.47    4.31  115.91   4524100
MBT   NYSET32      0.21    0.12    2.86   93.78   3620600
LEH   NYSEF08      0.19   -2.36    1.96   58.07  23874700
ABK   NYSEF30      0.15   -1.33    1.58   26.16  13529300
ESV   NYSEB10      0.14   -0.61    1.79   56.53   4743800
LMT   NYSEG02      0.14   -1.20    2.17  109.35   3165700
MBI   NYSEF30      0.08   -1.53    2.81   34.49  11793400



20071109 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

RIGL  NASDH04      9.00   -0.14   -1.56    9.48   3003400
SBAC  NASDT32      7.82   -0.62   -4.12   32.65   5371400
IART  NASDH13      6.70   -4.02   -4.51   43.01   1971100
INT   NYSES08      6.02   -6.83   -7.60   32.15   2553200
CLWR  NASDT07      5.58   -4.96   -4.54   13.49  11233900
MDRX  NASDT15      5.50   -6.62   -4.32   18.68  12122700
LEAP  NASDT32      5.19  -17.46  -21.38   36.72  11376400
MIR   NYSEU01      4.16   -1.20   -4.89   37.51  18845700
LYV   NYSES27      2.89   -0.46   -2.55   15.79   2651500
KNOT  NASDT13      2.75   -1.34   -1.96   15.80   2453900
NCR   NYSET12      2.63   -0.36   -1.03   25.81  10567200
TTEC  NASDS12      2.41   -0.51   -2.18   20.43   4130200
VUG   AMEX         2.03   -0.95   -1.16   63.10   1789100
PTRY  NASDS28      2.03    0.16   -1.28   25.00    482500
IOO   NYSE         2.03   -1.27   -1.52   81.05    558700
PCS   NYSET32      2.03   -2.10   -4.70   16.10   9812900
ACGY  NASDB11      1.95   -1.23   -1.43   25.74    993500
WRLD  NASDF03      1.81   -1.01   -1.41   27.60    646200
AOI   NYSEC30      1.68    0.23   -1.37    4.95   3628600
HTE   NYSE         1.67   -2.25   -2.15   25.70   3066000

Price fell more than 10% in 3 days

November 10, 2007 at 7:32 am | In Price down for 3 days | Leave a Comment
Tags: 

From : 20071105 to 20071109 Price fell 3 days & more than 10%
SCODE EXC  SEC O M   071106 071109 PriceDown 3 Days
IEAM  NASD B15         2.23   0.68     1.55  69.51%
NSTK  NASD H01 Y      13.99   6.32     7.67  54.82%
DFC   AMEX F12         4.03   2.06     1.97  48.88%
TOA   NYSE G16 Y       0.68   0.35     0.33  48.53%
AMC   AMEX F20         7.87   4.35     3.52  44.73%
DEIX  NASD C12         2.20   1.22     0.98  44.55%
IDSA  NASD S35        13.04   7.66     5.38  41.26%
LEAP  NASD T32 Y      61.43  36.72    24.71  40.22%
QMED  NASD H12         0.23   0.14     0.09  39.13%
PRGX  NASD S12        16.78  10.39     6.39  38.08%
BID   NYSE S12 Y      52.48  32.75    19.73  37.60%
CHTR  NASD S13 Y       1.82   1.14     0.68  37.36%
HDNG  NASD G12        31.93  20.22    11.71  36.67%
SWATW NASD             0.47   0.30     0.17  36.17%
CLWR  NASD T07 Y      20.34  13.49     6.85  33.68%
DTPI  NASD S35 Y      10.49   6.98     3.51  33.46%
INVX  NASD T09 Y       0.88   0.60     0.28  31.82%
MTZ   NYSE G08 Y      14.12   9.73     4.39  31.09%
PGIC  NASD S26 Y       4.76   3.29     1.47  30.88%
USS   NYSE S51        18.31  12.73     5.58  30.48%
ARII  NASD S44 Y      20.38  14.20     6.18  30.32%
CMOS  NASD T27 Y       3.04   2.14     0.90  29.61%
ARCI  NASD T22        10.33   7.37     2.96  28.65%
BKR   AMEX S35        50.45  36.05    14.40  28.54%
NAHC  NASD F13         8.20   5.88     2.32  28.29%
LIV   AMEX H01         0.58   0.42     0.16  27.59%
PCS   NYSE T32 Y      22.02  16.10     5.92  26.88%
CNST  NASD C19         3.30   2.42     0.88  26.67%
IIN   AMEX G04        14.50  10.70     3.80  26.21%
SCON  NASD T03        10.85   8.03     2.82  25.99%
AVSR  NASD T05         0.86   0.64     0.22  25.58%
EBS   NYSE H01         8.42   6.30     2.12  25.18%
EEE   NYSE B13 Y       4.46   3.34     1.12  25.11%
ASTIZ NASD            12.50   9.40     3.10  24.80%
IQW   NYSE S12         8.71   6.55     2.16  24.80%
SWAT  NASD S50         2.24   1.69     0.55  24.55%
SHOE  NASD S04         1.92   1.45     0.47  24.48%
CORT  NASD H01         3.55   2.69     0.86  24.23%
ROHI  NASD H09         0.79   0.60     0.19  24.05%
LMZ   AMEX F04         1.05   0.80     0.25  23.81%
WX    NYSE H04        37.30  28.51     8.79  23.57%
NMTI  NASD H13 Y       7.22   5.52     1.70  23.55%
CVN   AMEX T12         0.17   0.13     0.04  23.53%
PRKR  NASD C12 Y      13.31  10.20     3.11  23.37%
AIXD  NASD S12         4.10   3.15     0.95  23.17%
ABXA  NASD S02         6.16   4.74     1.42  23.05%
JCOM  NASD T15 Y      32.27  24.88     7.39  22.90%
SNCR  NASD T01        41.90  32.31     9.59  22.89%
FMDA                   0.35   0.27     0.08  22.86%
EJ    NYSE F14 Y      31.20  24.11     7.09  22.72%
SURW  NASD T31        24.20  18.71     5.49  22.69%
DHX                   11.77   9.10     2.67  22.68%
XNN   AMEX C15         1.94   1.50     0.44  22.68%
AMTY  NASD             2.71   2.10     0.61  22.51%
WCI   NYSE G16 Y       5.42   4.21     1.21  22.32%
DATA  NASD H14         2.75   2.14     0.61  22.18%
LLNW  NASD S12 Y      11.23   8.75     2.48  22.08%
MDRX  NASD T15 Y      23.97  18.68     5.29  22.07%
AVRX  NASD H02         4.81   3.75     1.06  22.04%
ENG   AMEX B11 Y      13.91  10.86     3.05  21.93%
SIX   NYSE S27 Y       2.88   2.25     0.63  21.88%
ABH                   27.54  21.52     6.02  21.86%
BONT  NASD S17 Y      16.17  12.65     3.52  21.77%
ORBC                   8.18   6.41     1.77  21.64%
FNSR  NASD T18 Y       2.45   1.92     0.53  21.63%
GAV.W AMEX             0.28   0.22     0.06  21.43%
SGK   NYSE S36        21.08  16.60     4.48  21.25%
HF                     8.49   6.70     1.79  21.08%
FREE  NASD S51         8.14   6.43     1.71  21.01%
NXXI  NASD H01         1.05   0.83     0.22  20.95%
VMW   NYSE T02 Y     110.94  87.74    23.20  20.91%
INAP  NASD T15 Y      16.94  13.41     3.53  20.84%
RCMT  NASD S56         6.82   5.40     1.42  20.82%
RATE  NASD T13 Y      53.05  42.05    11.00  20.74%
STRC  NASD S12         6.30   5.00     1.30  20.63%
TOPT  NASD S51 Y       5.45   4.33     1.12  20.55%
JADE  NASD C24 Y       2.97   2.36     0.61  20.54%
OMTR  NASD T02        35.94  28.61     7.33  20.40%
PEC   NYSE G07 Y      18.68  14.89     3.79  20.29%
MIR.B NYSE            23.75  19.01     4.74  19.96%
BCSI  NASD T18 Y      39.09  31.36     7.73  19.77%
COMV                  34.56  27.74     6.82  19.73%
ASTI  NASD T26        23.20  18.65     4.55  19.61%
TTGT                  17.37  13.97     3.40  19.57%
JSDA  NASD C05         9.47   7.62     1.85  19.54%
RVBD  NASD T18 Y      33.95  27.33     6.62  19.50%
KUN   AMEX H06         7.80   6.28     1.52  19.49%
ULU                    4.09   3.30     0.79  19.32%
TACT  NASD T05 Y       5.97   4.82     1.15  19.26%
MELI  NASD S12 Y      45.48  36.76     8.72  19.17%
CHNR  NASD S31        26.20  21.21     4.99  19.05%
OPTV  NASD T17         1.37   1.11     0.26  18.98%
UBET  NASD T15         1.17   0.95     0.22  18.80%
VNDA  NASD H01        10.21   8.30     1.91  18.71%
ARTE                   3.88   3.16     0.72  18.56%
PFIN  NASD G17        11.27   9.20     2.07  18.37%
CLWT  NASD S60         3.49   2.85     0.64  18.34%
DSX   NYSE S51 Y      38.11  31.17     6.94  18.21%
INWK  NASD S12        17.11  14.00     3.11  18.18%
AEMLW NASD            38.94  31.87     7.07  18.16%
GHM   AMEX G14        66.15  54.14    12.01  18.16%
GMKT  NASD T15        25.70  21.04     4.66  18.13%
FIRE  NASD T23        10.17   8.35     1.82  17.90%
SORC  NASD S36 Y       2.52   2.07     0.45  17.86%
DEPO  NASD H05 Y       2.69   2.21     0.48  17.84%
VLNC  NASD G09         2.62   2.16     0.46  17.56%
ROM                   97.18  80.14    17.04  17.53%
DLTR  NASD S18 Y      34.71  28.64     6.07  17.49%
LGBT  NASD S40         7.66   6.32     1.34  17.49%
MLNX  NASD T24        23.49  19.40     4.09  17.41%
JUPM  NASD T11 Y       5.01   4.14     0.87  17.37%
HEPH  NASD H01 Y       2.39   1.98     0.41  17.15%
KNOT  NASD T13 Y      19.07  15.80     3.27  17.15%
NINE  NASD T02 Y       4.78   3.96     0.82  17.15%
OME   NYSE S12         9.76   8.09     1.67  17.11%
OPWV  NASD T15 Y       3.87   3.21     0.66  17.05%
GSOL  NASD T15        33.63  27.90     5.73  17.04%
ICGN  NASD H02         1.79   1.49     0.30  16.76%
VSCN  NASD S12 Y      19.20  15.99     3.21  16.72%
TSON                  24.44  20.37     4.07  16.65%
VRNM  NASD B15 Y       5.55   4.63     0.92  16.58%
COGO  NASD T07 Y      21.54  17.97     3.57  16.57%
QLD   AMEX           120.55 100.63    19.92  16.52%
HYTM  NASD H16 Y       4.79   4.00     0.79  16.49%
NTCT  NASD T02        14.42  12.05     2.37  16.44%
ETC   AMEX G04         3.11   2.60     0.51  16.40%
PWRD  NASD T01        33.50  28.03     5.47  16.33%
TNCC  NASD F27        23.77  19.89     3.88  16.32%
MSON  NASD T22         5.58   4.67     0.91  16.31%
DRYS  NASD S51 Y     115.98  97.13    18.85  16.25%
DCTH  NASD S47         1.48   1.24     0.24  16.22%
JST   AMEX T09        27.37  22.93     4.44  16.22%
NTES  NASD T13 Y      22.89  19.18     3.71  16.21%
GROW  NASD F02        21.91  18.36     3.55  16.20%
CSCO  NASD T18 Y      34.08  28.58     5.50  16.14%
OMPI  NASD H01        24.96  20.94     4.02  16.11%
HURC  NASD T22        51.19  43.02     8.17  15.96%
EPAY  NASD T01 Y      15.57  13.09     2.48  15.93%
JBLU  NASD S45 Y       8.36   7.03     1.33  15.91%
CHS   NYSE S04 Y      12.77  10.74     2.03  15.90%
BIDU  NASD T13 Y     407.70 342.95    64.75  15.88%
ANSW  NASD T11         7.84   6.60     1.24  15.82%
EPEX  NASD B06 Y       8.41   7.08     1.33  15.81%
VRTB  NASD             4.75   4.00     0.75  15.79%
ZNH   NYSE S34        61.16  51.53     9.63  15.75%
VTIV  NASD S35 Y      36.54  30.83     5.71  15.63%
HJS   NYSE            14.75  12.45     2.30  15.59%
FRE   NYSE F12 Y      49.39  41.70     7.69  15.57%
UUU   AMEX S23        19.25  16.26     2.99  15.53%
NDAQ  NASD S12 Y      48.81  41.24     7.57  15.51%
NVMI  NASD T27         2.84   2.40     0.44  15.49%
CRDC  NASD H13         9.59   8.11     1.48  15.43%
ARAY  NASD H12        20.10  17.00     3.10  15.42%
ACAD  NASD H01 Y      13.32  11.27     2.05  15.39%
EFUT  NASD T02        19.91  16.85     3.06  15.37%
AERT  NASD G11         1.11   0.94     0.17  15.32%
MALL  NASD S14 Y      14.16  11.99     2.17  15.32%
ASHW  NASD C28         4.71   3.99     0.72  15.29%
ORCL  NASD T01 Y      22.83  19.36     3.47  15.20%
KHD                   43.33  36.75     6.58  15.19%
SILC  NASD T18        15.28  12.98     2.30  15.05%
EMC   NYSE T06 Y      23.40  19.91     3.49  14.91%
LUM   NYSE F12 Y       1.61   1.37     0.24  14.91%
AMKR  NASD T25 Y      10.49   8.93     1.56  14.87%
CNTY  NASD S48         7.31   6.23     1.08  14.77%
XING  NASD T07 Y      10.57   9.01     1.56  14.76%
FGXI                  16.80  14.33     2.47  14.70%
LTD   NYSE S04 Y      21.85  18.66     3.19  14.60%
PMCS  NASD T25 Y       8.72   7.45     1.27  14.56%
VDSI  NASD T23        22.98  19.64     3.34  14.53%
SGMA  NASD T20        11.39   9.75     1.64  14.40%
CPSL  NASD B16         6.15   5.27     0.88  14.31%
DLA   AMEX C28         9.92   8.50     1.42  14.31%
EGLS  NASD T27         2.03   1.74     0.29  14.29%
FHC                    3.22   2.76     0.46  14.29%
PTT   AMEX S12        11.55   9.90     1.65  14.29%
SYNO  NASD H12 Y      21.90  18.77     3.13  14.29%
GCOM  NASD            14.30  12.26     2.04  14.27%
UNCL                   4.92   4.22     0.70  14.23%
ROX   AMEX C06         2.61   2.24     0.37  14.18%
NICE  NASD T05 Y      40.10  34.42     5.68  14.16%
IRIS  NASD T22 Y      18.31  15.72     2.59  14.15%
SBAC  NASD T32 Y      38.03  32.65     5.38  14.15%
SSRX  NASD H01        19.00  16.32     2.68  14.11%
AMGI  NASD             0.78   0.67     0.11  14.10%
PPCO  NASD H03 Y       6.70   5.76     0.94  14.03%
VMED  NASD T32 Y      21.25  18.27     2.98  14.02%
SPWR  NASD T22 Y     149.56 128.70    20.86  13.95%
ESEA  NASD S51 Y      18.14  15.62     2.52  13.89%
SINA  NASD T15 Y      56.05  48.28     7.77  13.86%
YHOO  NASD T13 Y      29.93  25.79     4.14  13.83%
TQNT  NASD T25 Y       6.15   5.30     0.85  13.82%
AAPL  NASD T19 Y     191.79 165.37    26.42  13.78%
JAG                   12.99  11.20     1.79  13.78%
PRGN  NASD S51        23.00  19.83     3.17  13.78%
AUTH                  16.92  14.59     2.33  13.77%
KAD   AMEX S12         1.38   1.19     0.19  13.77%
OCNF                  27.03  23.31     3.72  13.76%
TTEC  NASD S12 Y      23.69  20.43     3.26  13.76%
NGA   AMEX G10         7.93   6.84     1.09  13.75%
VSL   NYSE T31        26.71  23.04     3.67  13.74%
WNR   NYSE B13 Y      35.44  30.57     4.87  13.74%
WPTE  NASD S10         2.48   2.14     0.34  13.71%
TOD   NYSE G02        23.43  20.22     3.21  13.70%
BCRX  NASD H01 Y       7.82   6.75     1.07  13.68%
GTN   NYSE S10         9.24   7.98     1.26  13.64%
AIRV                   7.05   6.09     0.96  13.62%
CRGN  NASD H01 Y       1.25   1.08     0.17  13.60%
VIAP                   3.24   2.80     0.44  13.58%
ACTU  NASD T01 Y       8.62   7.45     1.17  13.57%
ISSC  NASD T02 Y      19.11  16.52     2.59  13.55%
PEIX  NASD B15 Y       7.97   6.89     1.08  13.55%
NM.W                  11.98  10.36     1.62  13.52%
GM    NYSE C02 Y      36.16  31.28     4.88  13.50%
KTEC  NASD G04        30.01  25.96     4.05  13.50%
SOHU  NASD T13 Y      60.00  51.90     8.10  13.50%
OPXT                   9.65   8.35     1.30  13.47%
RMX   AMEX G03        10.40   9.00     1.40  13.46%
KONA  NASD S53        17.80  15.41     2.39  13.43%
PANC  NASD H01 Y       2.46   2.13     0.33  13.41%
SWKS  NASD T25 Y       9.33   8.08     1.25  13.40%
STAR  NASD S49        21.10  18.28     2.82  13.36%
VII   AMEX             9.75   8.45     1.30  13.33%
DBTK  NASD T23        25.26  21.90     3.36  13.30%
ARUN  NASD T05 Y      17.91  15.53     2.38  13.29%
GNTA  NASD H01         0.98   0.85     0.13  13.27%
BPHX  NASD T02        20.53  17.82     2.71  13.20%
GJW                   19.70  17.10     2.60  13.20%
KFS   NYSE F13        20.39  17.70     2.69  13.19%
WATG                   9.13   7.93     1.20  13.14%
PCAR  NASD C32 Y      55.45  48.17     7.28  13.13%
IX    NYSE F03        97.65  84.86    12.79  13.10%
EGI   AMEX B05         3.59   3.12     0.47  13.09%
SIGM  NASD T05 Y      60.16  52.29     7.87  13.08%
CRNT  NASD T03 Y      15.25  13.26     1.99  13.05%
FFIV  NASD T15 Y      37.81  32.88     4.93  13.04%
SGIC                  17.41  15.14     2.27  13.04%
CVLT  NASD T01        22.87  19.90     2.97  12.99%
ALVR  NASD T03 Y      11.40   9.92     1.48  12.98%
STXS  NASD H12 Y      14.97  13.04     1.93  12.89%
IVAN  NASD B10         2.33   2.03     0.30  12.88%
NFI-C NYSE             7.00   6.10     0.90  12.86%
PCU   NYSE B04 Y     130.91 114.07    16.84  12.86%
CBOU  NASD S52         5.85   5.10     0.75  12.82%
FLIR  NASD T22 Y      72.70  63.38     9.32  12.82%
JDAS  NASD T02 Y      25.42  22.16     3.26  12.82%
ELON  NASD T05 Y      20.14  17.56     2.58  12.81%
CBRX  NASD H03 Y       2.58   2.25     0.33  12.79%
GRIL  NASD S49         6.02   5.25     0.77  12.79%
HSR   AMEX G02        11.96  10.43     1.53  12.79%
GLBC  NASD T07 Y      21.38  18.65     2.73  12.77%
NZ                    12.00  10.47     1.53  12.75%
REVU  NASD S21         8.86   7.73     1.13  12.75%
EPIQ  NASD T02 Y      20.41  17.81     2.60  12.74%
PTIX  NASD T20         5.73   5.00     0.73  12.74%
PLX   AMEX H01         5.27   4.60     0.67  12.71%
GRS   AMEX B05 Y      11.46  10.01     1.45  12.65%
XKK   NYSE             9.50   8.30     1.20  12.63%
WTSLA NASD S04 Y       2.38   2.08     0.30  12.61%
CDTI                  16.00  13.99     2.01  12.56%
FRNT  NASD S45 Y       6.85   5.99     0.86  12.55%
GGC   NYSE B17 Y      10.05   8.79     1.26  12.54%
SLRY                  14.35  12.55     1.80  12.54%
CML                   16.00  14.00     2.00  12.50%
EME   NYSE G07 Y      32.57  28.50     4.07  12.50%
AMCC  NASD T25 Y       3.13   2.74     0.39  12.46%
FMCN  NASD S01 Y      65.10  57.01     8.09  12.43%
FLY                   22.15  19.40     2.75  12.42%
RBS                    9.75   8.54     1.21  12.41%
SONE  NASD T15 Y       8.14   7.13     1.01  12.41%
GBN   AMEX B05         3.56   3.12     0.44  12.36%
CPHD  NASD T22 Y      24.54  21.51     3.03  12.35%
SYI                    2.85   2.50     0.35  12.28%
DEJ                    2.12   1.86     0.26  12.26%
IOTN  NASD T22 Y       3.67   3.22     0.45  12.26%
ENTU  NASD T23 Y       1.96   1.72     0.24  12.24%
INXIW NASD             2.45   2.15     0.30  12.24%
ABBI  NASD H04 Y      24.77  21.74     3.03  12.23%
GIGM  NASD T14 Y      21.58  18.94     2.64  12.23%
PMU   AMEX B05         1.39   1.22     0.17  12.23%
ADBL  NASD T15 Y      14.16  12.43     1.73  12.22%
NWK   NYSE T18        14.03  12.32     1.71  12.19%
ENT   NYSE F04 Y       2.47   2.17     0.30  12.15%
ENOC                  49.98  43.92     6.06  12.12%
HILL  NASD T06 Y       2.64   2.32     0.32  12.12%
INPH  NASD T18        11.39  10.01     1.38  12.12%
RACK  NASD T08 Y      12.57  11.05     1.52  12.09%
BAGL                  23.70  20.84     2.86  12.07%
ALAN  NASD G04         1.99   1.75     0.24  12.06%
DAIO  NASD T22         5.89   5.18     0.71  12.05%
IBAS                   7.30   6.42     0.88  12.05%
CCOI  NASD T14 Y      26.90  23.66     3.24  12.04%
RSC   NYSE S22        18.67  16.43     2.24  12.00%
NVDA  NASD T26 Y      37.90  33.36     4.54  11.98%
GET   NYSE S24 Y      51.25  45.12     6.13  11.96%
RPRX  NASD H01 Y      11.12   9.79     1.33  11.96%
BKD   NYSE H11        35.49  31.26     4.23  11.92%
PHTN  NASD T27 Y      10.57   9.31     1.26  11.92%
CTGX  NASD T12         5.29   4.66     0.63  11.91%
GLW   NYSE T03 Y      24.19  21.31     2.88  11.91%
SIMO  NASD T09        22.86  20.14     2.72  11.90%
BTJ   AMEX B11        40.87  36.01     4.86  11.89%
KEQU  NASD T22        15.90  14.01     1.89  11.89%
EDU   NYSE S21 Y      84.54  74.50    10.04  11.88%
ANAD  NASD T25 Y      15.33  13.51     1.82  11.87%
GOL   NYSE S45 Y      27.62  24.35     3.27  11.84%
CUB   AMEX T22 Y      46.76  41.23     5.53  11.83%
CC    NYSE S22 Y       7.48   6.60     0.88  11.76%
GSX   AMEX B06 Y       2.30   2.03     0.27  11.74%
SHOR                  17.99  15.88     2.11  11.73%
AVGN  NASD H02         4.46   3.94     0.52  11.66%
GTLS  NASD G14        35.96  31.77     4.19  11.65%
GOLF  NASD S55         5.60   4.95     0.65  11.61%
NUAN  NASD T12 Y      22.48  19.87     2.61  11.61%
IOC   AMEX B13 Y      23.38  20.67     2.71  11.59%
SWIR  NASD T03 Y      22.63  20.01     2.62  11.58%
OSTK  NASD S53 Y      36.08  31.92     4.16  11.53%
SUF   AMEX B13 Y       6.51   5.76     0.75  11.52%
JNPR  NASD T18 Y      35.27  31.21     4.06  11.51%
LAYN  NASD G07        56.53  50.03     6.50  11.50%
AHT-D                 22.63  20.03     2.60  11.49%
TIF   NYSE S32 Y      49.62  43.92     5.70  11.49%
NSIT  NASD S14 Y      20.58  18.22     2.36  11.47%
TIBX  NASD T02 Y       8.37   7.41     0.96  11.47%
CAMP  NASD T03 Y       3.58   3.17     0.41  11.45%
CAMT  NASD T22         2.97   2.63     0.34  11.45%
WVCM  NASD T32        22.28  19.73     2.55  11.45%
IWA   NYSE T30 Y      19.33  17.12     2.21  11.43%
SIMC  NASD T09        10.41   9.22     1.19  11.43%
IAH   AMEX     Y      56.12  49.71     6.41  11.42%
IBM   NYSE T08 Y     113.17 100.25    12.92  11.42%
LBTYA NASD S13 Y      41.17  36.47     4.70  11.42%
PAL   AMEX B07 Y       7.80   6.91     0.89  11.41%
ANW   NYSE S08        42.99  38.09     4.90  11.40%
HRZ   NYSE S51 Y      30.52  27.04     3.48  11.40%
IT    NYSE S35 Y      21.81  19.33     2.48  11.37%
HGG                   15.77  13.98     1.79  11.35%
CSFL  NASD F27        13.76  12.20     1.56  11.34%
MR    NYSE H13 Y      38.50  34.15     4.35  11.30%
FC    NYSE C18         7.35   6.52     0.83  11.29%
AAU   AMEX B07         3.28   2.91     0.37  11.28%
TSU   NYSE T31        43.87  38.93     4.94  11.26%
CAF   NYSE            57.55  51.10     6.45  11.21%
AFE   NYSE            24.15  21.45     2.70  11.18%
TCHC  NASD F13        14.96  13.29     1.67  11.16%
BDOG  NASD S04        15.25  13.55     1.70  11.15%
TEX   NYSE G05 Y      73.52  65.33     8.19  11.14%
REFR  NASD S47        13.48  11.98     1.50  11.13%
IVN   NYSE B07 Y      16.09  14.30     1.79  11.12%
BKRS  NASD S04         2.70   2.40     0.30  11.11%
ELX   NYSE T05 Y      20.71  18.41     2.30  11.11%
OMEX                   6.48   5.76     0.72  11.11%
SBSA  NASD S09 Y       2.52   2.24     0.28  11.11%
DECK  NASD C29 Y     139.55 124.06    15.49  11.10%
CHA   NYSE T31 Y      75.66  67.27     8.39  11.09%
SPIR  NASD S47        17.22  15.31     1.91  11.09%
CHINA NASD T13 Y       6.95   6.18     0.77  11.08%
HALL                  16.52  14.69     1.83  11.08%
JDSU  NASD T09 Y      14.67  13.05     1.62  11.04%
SNMX  NASD S47 Y       8.97   7.98     0.99  11.04%
HYDG                   2.81   2.50     0.31  11.03%
WACLY NASD C28        60.57  53.90     6.67  11.01%
SNTA  NASD H02         9.00   8.01     0.99  11.00%
ISRG  NASD H12 Y     317.07 282.27    34.80  10.98%
NCST  NASD H13         2.55   2.27     0.28  10.98%
RRST  NASD T07        19.96  17.77     2.19  10.97%
SSYS  NASD T05 Y      24.98  22.24     2.74  10.97%
NTMD  NASD H05 Y       1.37   1.22     0.15  10.95%
PKX   NYSE B16 Y     175.25 156.07    19.18  10.94%
PTI   NYSE T02        17.67  15.74     1.93  10.92%
GFZ   NYSE            23.18  20.65     2.53  10.91%
LORL  NASD T03        39.95  35.59     4.36  10.91%
USD   AMEX            84.72  75.49     9.23  10.89%
LOOP  NASD F14        18.21  16.23     1.98  10.87%
DAL   NYSE S34 Y      18.51  16.50     2.01  10.86%
FFHL  NASD C26         5.25   4.68     0.57  10.86%
UMH   AMEX F20        12.34  11.00     1.34  10.86%
PWER  NASD T09 Y       5.08   4.53     0.55  10.83%
FHO                   12.20  10.88     1.32  10.82%
TTP   AMEX H01         1.85   1.65     0.20  10.81%
SPIL  NASD T27 Y      10.75   9.59     1.16  10.79%
URZ   AMEX             4.73   4.22     0.51  10.78%
MFG   NYSE F05        10.40   9.28     1.12  10.77%
QBAK  NASD T09         3.44   3.07     0.37  10.76%
GT    NYSE C26 Y      30.37  27.11     3.26  10.73%
WFMI  NASD S28 Y      48.59  43.38     5.21  10.72%
DPTR  NASD B06 Y      15.78  14.09     1.69  10.71%
TZOO  NASD T13 Y      17.76  15.86     1.90  10.70%
XRA                    5.24   4.68     0.56  10.69%
CGEN  NASD H01         1.97   1.76     0.21  10.66%
OIIM  NASD T05 Y      15.38  13.74     1.64  10.66%
SKS   NYSE S17 Y      21.78  19.46     2.32  10.65%
NETC  NASD S13        16.73  14.95     1.78  10.64%
OMG   NYSE B15 Y      50.21  44.87     5.34  10.64%
NWD   AMEX C23         1.13   1.01     0.12  10.62%
ININ  NASD T02        26.91  24.06     2.85  10.59%
JBL   NYSE T20 Y      21.41  19.15     2.26  10.56%
VIV   NYSE T31         5.98   5.35     0.63  10.54%
OMAB                  29.91  26.76     3.15  10.53%
PHMD  NASD T09         0.95   0.85     0.10  10.53%
ISIS  NASD H05 Y      17.21  15.40     1.81  10.52%
MHGC  NASD S33 Y      21.49  19.23     2.26  10.52%
WIT   NYSE T02 Y      15.05  13.47     1.58  10.50%
GOOG  NASD T13 Y     741.79 663.97    77.82  10.49%
HTE   NYSE     Y      28.71  25.70     3.01  10.48%
STAN  NASD S16        44.68  40.00     4.68  10.47%
TASR  NASD G02 Y      15.76  14.11     1.65  10.47%
ULTI  NASD T15        36.19  32.40     3.79  10.47%
WEX   AMEX T22         2.68   2.40     0.28  10.45%
SPAN  NASD H12        13.51  12.10     1.41  10.44%
AMAC  NASD S50         9.21   8.25     0.96  10.42%
PRXM                   1.25   1.12     0.13  10.40%
NBD   NYSE F15        24.16  21.65     2.51  10.39%
AAI   NYSE S45 Y       9.63   8.63     1.00  10.38%
RAE   AMEX T22 Y       3.28   2.94     0.34  10.37%
NTAP  NASD T06 Y      29.98  26.88     3.10  10.34%
APAB  NASD F27        14.42  12.93     1.49  10.33%
EMKR  NASD T25 Y      10.76   9.65     1.11  10.32%
REXX                   9.99   8.96     1.03  10.31%
TRN   NYSE S44 Y      30.58  27.43     3.15  10.30%
PLM                    3.89   3.49     0.40  10.28%
CAL   NYSE S34 Y      30.96  27.78     3.18  10.27%
DYN   NYSE U02 Y       9.25   8.30     0.95  10.27%
AUY   AMEX B05 Y      15.49  13.90     1.59  10.26%
BDSI  NASD H01         3.51   3.15     0.36  10.26%
SEED  NASD F04         7.70   6.91     0.79  10.26%
LFC   NYSE F10 Y      92.98  83.45     9.53  10.25%
SYNA  NASD T12 Y      60.85  54.61     6.24  10.25%
CPSS  NASD F03         4.30   3.86     0.44  10.23%
ICFI                  29.51  26.49     3.02  10.23%
TTWO  NASD T29 Y      17.13  15.38     1.75  10.22%
WOS   NYSE G04        16.54  14.85     1.69  10.22%
BMO   NYSE F11        66.97  60.14     6.83  10.20%
QLGC  NASD T25 Y      15.78  14.17     1.61  10.20%
SIFY  NASD T14 Y       7.16   6.43     0.73  10.20%
LGND  NASD H05 Y       5.41   4.86     0.55  10.17%
SPSN  NASD T28 Y       6.70   6.02     0.68  10.15%
SPSS  NASD T01        37.15  33.38     3.77  10.15%
ANO   AMEX B07         5.34   4.80     0.54  10.11%
CYDS  NASD C28         0.89   0.80     0.09  10.11%
INP   NYSE            91.00  81.80     9.20  10.11%
MVIS  NASD T09         4.36   3.92     0.44  10.09%
IID                   18.36  16.51     1.85  10.08%
GME   NYSE S22 Y      58.69  52.78     5.91  10.07%
ABV   NYSE C04 Y      81.60  73.40     8.20  10.05%
LMRA  NASD T09 Y       3.78   3.40     0.38  10.05%
DNN                   13.27  11.94     1.33  10.02%
LNOP  NASD T18        21.46  19.31     2.15  10.02%
OUTD  NASD S27         8.18   7.36     0.82  10.02%
PSUN  NASD S04 Y      16.67  15.00     1.67  10.02%

Price rose 5 consecutive days 9-Nov-2007 (Fri)

November 10, 2007 at 7:29 am | In Closing price up for 5 days | Leave a Comment
Tags: 

From : 20071105 to 20071109  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071105 071109      VOL1      VOL2 5DAYS PR CHG 
AGO   NYSE F10 Y      16.33  19.73   2502300   2477000   3.40 20.82%
ALFA  NASD F13        21.51  21.69   1329500    126500   0.18  0.84%
UNH   NYSE H08 Y      49.12  51.67   6454300  16433200   2.55  5.19%

Price and volume were up 2 days 9-Nov-2007 (Fri)

November 10, 2007 at 7:29 am | In Close price and volume up for 2 days | Leave a Comment
Tags: 

From : 20071105 to 20071109  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071108 071109 VolChg(x) PrChgLast2days
ABR   NYSE F15        16.76  17.83      0.43   1.32   8.00%
ACE   NYSE F13 Y      57.24  58.53      0.13   1.70   2.99%
AL    NYSE B02 Y     100.92 100.92      0.03   0.00   0.00%
AMAT  NASD T27 Y      17.91  18.71      0.56   0.80   4.47%
AME   NYSE G09 Y      47.04  47.07      0.00   0.18   0.38%
BDK   NYSE G17 Y      82.97  83.02      0.24   0.69   0.84%
BOH   NYSE F26 Y      50.02  51.04      0.00   2.70   5.59%
CEG   NYSE U02 Y      96.48  96.51      0.10   0.33   0.34%
CEPH  NASD H05 Y      74.13  77.26      2.66   4.22   5.78%
CFR   NYSE F28 Y      50.50  51.07      0.02   1.78   3.61%
CMA   NYSE F24 Y      43.47  44.94      0.05   2.77   6.57%
D     NYSE U02 Y      92.06  92.14      0.17   2.04   2.26%
DEI                   25.68  25.71      0.12   0.06   0.23%
DLB   NYSE T09 Y      42.42  46.24      1.88   4.34  10.36%
ENS   NYSE G09        19.20  19.24      0.04   1.69   9.63%
ESV   NYSE B10 Y      54.74  56.53      0.14   2.84   5.29%
FCBP  NASD F26        43.38  45.61      0.54   3.67   8.75%
FLO   NYSE C23 Y      21.91  22.72      0.36   1.89   9.07%
FMBI  NASD F24        31.40  31.80      0.14   1.39   4.57%
FNB   NYSE F27        15.40  15.47      0.32   0.67   4.53%
FORM  NASD T24 Y      37.68  38.75      0.72   1.73   4.67%
FPL   NYSE U02 Y      67.72  68.89      0.39   2.84   4.30%
GSIC  NASD T15 Y      25.47  26.07      0.25   0.71   2.80%
HNZ   NYSE C14 Y      45.36  45.44      0.26   0.70   1.56%
HP    NYSE B10 Y      32.05  32.16      0.08   0.71   2.26%
JNC   NYSE F02 Y      64.78  64.80      0.60   0.08   0.12%
KIM   NYSE F21 Y      37.90  37.90      0.22   0.78   2.10%
KTC   NYSE T31 Y      23.39  24.24      0.77   1.26   5.48%
LEH   NYSE F08 Y      56.11  58.07      0.19   2.11   3.77%
LH    NYSE H14 Y      69.11  69.20      0.00   0.76   1.11%
LVS   NYSE S48 Y     111.60 115.91      0.30   7.03   6.46%
MBT   NYSE T32 Y      90.92  93.78      0.21  10.09  12.06%
MGI   NYSE S12 Y      16.13  16.34      0.05   1.52  10.26%
MKC   NYSE C23 Y      34.80  34.90      0.15   0.46   1.34%
MRK   NYSE H04 Y      54.77  55.90      0.41   1.70   3.14%
MW    NYSE S04 Y      43.08  43.41      0.16   1.95   4.70%
MXGL                  27.75  27.88      0.06   0.85   3.14%
NVLS  NASD T27 Y      26.20  26.29      0.16   0.58   2.26%
NYT   NYSE S42 Y      18.31  18.54      0.50   0.53   2.94%
O     NYSE F21        27.25  29.05      1.17   2.12   7.87%
OC    NYSE B03 Y      22.96  23.00      0.08   0.77   3.46%
PCL   NYSE F14 Y      42.82  42.96      0.16   0.66   1.56%
PCR   NYSE G08 Y      54.99  57.86      1.13   4.01   7.45%
PKG   NYSE C19 Y      30.30  30.33      0.10   0.81   2.74%
PNC   NYSE F11 Y      67.36  68.76      0.04   1.52   2.26%
PSA   NYSE F18 Y      71.95  75.08      0.81   4.20   5.93%
RDC   NYSE B10 Y      37.89  37.99      0.28   0.73   1.96%
RECN  NASD S35 Y      20.62  21.03      0.41   0.83   4.11%
SFI   NYSE F03 Y      29.79  29.80      0.06   1.51   5.34%
SKM   NYSE T31 Y      30.64  31.55      0.13   1.05   3.44%
SKYW  NASD S45 Y      26.94  27.59      0.14   1.91   7.44%
TBSI  NASD S51        53.20  53.28      0.00   0.90   1.72%
TEVA  NASD H05 Y      44.66  44.93      0.60   0.62   1.40%
UCBH  NASD F26 Y      15.48  15.87      0.09   0.87   5.80%
UYG   AMEX            44.98  45.10      0.41   0.50   1.12%
WBS   NYSE F29 Y      31.60  32.59      0.11   1.36   4.35%
WFSL  NASD F29 Y      23.18  23.64      0.17   0.99   4.37%
WGO   NYSE C25 Y      23.56  23.76      0.02   0.68   2.95%
WLP   NYSE H08 Y      79.03  79.90      0.21   1.85   2.37%
WTS   NYSE G10 Y      27.80  28.32      0.78   1.60   5.99%

Top 20 highest volume 9-Nov-2007 (Fri)

November 10, 2007 at 12:30 am | In Daily Close Information, Most actives | Leave a Comment
Tags: , 

20071109   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
QQQQ  NASD     -1.73  50.00  303562400   -3.34 -1.00  1.12   -0.20
SPY   AMEX F04 -2.02 145.14  277677696   -1.37 -1.47  2.65   -0.26
C     NYSE F11  0.20  33.10  153720300    0.61 -0.80  2.87   -0.21
XLF   AMEX     -0.23  30.14  134177904   -0.76 -0.52  1.55    0.13
MSFT  NASD T01 -1.01  33.73  124976500   -2.91 -0.56  0.89    0.02
CSCO  NASD T18 -1.05  28.58  120474000   -3.54 -0.57  1.13   -0.37
IWM   AMEX     -0.86  76.85  104491400   -1.11 -0.97  1.62   -0.13
EMC   NYSE T06 -0.76  19.91   93608400   -3.68 -0.67  0.87   -0.13
JAVA  NASD T08 -0.05   5.14   77323300   -0.96 -0.03  0.16   -0.03
ORCL  NASD T01 -0.99  19.36   77197900   -4.86 -0.42  0.75   -0.18
INTC  NASD T24 -0.78  25.15   71527400   -3.01 -0.57  0.65   -0.21
AAPL  NASD T19 -10.1 165.37   54398200   -5.76 -4.32  9.91   -0.19
SIRI  NASD S09  0.02   3.47   49985500    0.58 -0.02  0.16    0.10
F     NYSE C02 -0.28   8.20   49716900   -3.30 -0.09  0.30   -0.32
QCOM  NASD T03 -1.66  38.10   48787300   -4.18 -2.93  2.30    0.75
PFE   NYSE H04 -0.28  22.83   48349200   -1.21  0.00  0.38   -0.20
BAC   NYSE F11  0.48  43.98   45182200    1.10 -0.15  2.50   -0.06
YHOO  NASD T13 -0.91  25.79   45169100   -3.41 -0.57  0.98   -0.22
RIMM  NASD T07 -11.3 113.22   45112600   -9.05 -6.04  8.40   -0.10
JPM   NYSE F11 -0.30  42.31   43425800   -0.70 -1.21  2.12    0.16

Top 20 highest daily price fluctuation 9-Nov-2007

November 10, 2007 at 12:29 am | In Daily Close Information, Top High-Low price volatility | Leave a Comment
Tags: , 

20071109 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR  NASD T26 -17.6 206.85  6716800   -7.83 -8.00 25.76   -0.42
BIDU  NASD T13 -14.9 342.95  8282700   -4.17 -19.4 25.58   -0.29
CME   NYSE S12 -15.6 646.70   471700   -2.36 -10.0 22.99   -0.24
GOOG  NASD T13 -29.9 663.97 11367900   -4.31 -18.1 20.67   -0.31
RTP   NYSE B05 38.15 478.35  1838400    8.67 36.03 19.26   -0.50
GS    NYSE F08  1.39 211.33 16953500    0.66 -7.37 16.02   -0.16
SPWR  NASD T22 -13.2 128.70  4142100   -9.32 -7.25 15.63   -0.32
MA    NYSE S12  1.56 193.00  4333100    0.81 -6.44 15.50   -0.08
PBR   NYSE B10 -9.01 107.76 16795800   -7.72 -1.15 13.98   -0.31
ISRG  NASD H12 -11.6 282.27  1298700   -3.95 -9.88 12.00   -0.27
UBB   NYSE F06 -0.39 148.86  1656400   -0.26 -6.76 11.33   -0.36
JASO  NASD T26 -15.1  54.51 11238800  -21.64 -11.4 11.05    0.76
LVS   NYSE S48  4.31 115.91  4524100    3.86 -1.47 10.79    0.30
PCLN  NASD T15 19.41 103.68  7688900   23.03 13.96 10.70    0.80
AAPL  NASD T19 -10.1 165.37 54398200   -5.76 -4.32  9.91   -0.19
CEO   NYSE B06 -2.65 176.00   537600   -1.48 -6.65  9.49   -0.52
MBT   NYSE T32  2.86  93.78  3620600    3.15  0.12  9.25    0.21
WYNN  NASD S48  0.32 136.38  2243700    0.24 -2.17  9.21   -0.02
PTR   NYSE B08  1.64 201.89  1937300    0.82  1.75  8.70   -0.44
BLK   NYSE F09  0.30 191.20   378300    0.16 -4.09  8.59   -0.20

Top 20 gainers and losers 9-Nov-2007 (Fri)

November 10, 2007 at 12:28 am | In Daily Close Information, Top Gainers & Losers | Leave a Comment
Tags: , 


20071109  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 38.15 478.35  1838400    8.67 36.03 19.26   -0.50
PCLN  NASD T15 19.41 103.68  7688900   23.03 13.96 10.70    0.80
PETD  NASD B06  4.41  47.22   231700   10.30 -0.45  6.02    0.80
SNP   NYSE B06  4.40 136.27  1041400    3.34  4.63  4.98   -0.15
LVS   NYSE S48  4.31 115.91  4524100    3.86 -1.47 10.79    0.30
DLB   NYSE T09  3.82  46.24  2542000    9.01  1.58  5.73    1.88
PMI   NYSE F30  3.77  14.88 12927900   33.93 -0.20  5.15    1.21
HTCH  NASD T06  3.46  26.93  3062000   14.74  2.99  2.49    4.91
QSII  NASD T10  3.20  30.20  1391000   11.85  0.78  3.23   -0.17
EL    NYSE C21  3.17  44.25  3907200    7.72  2.53  2.35    2.17
CEPH  NASD H05  3.13  77.26  7206600    4.22 -0.63  5.60    2.66
PSA   NYSE F18  3.13  75.08  2106700    4.35 -1.66  6.43    0.81
LFG   NYSE F30  3.00  27.30  1587400   12.35 -0.61  5.00    0.72
HANS  NASD C05  2.96  46.46  8651800    6.80  0.07  5.95   -0.56
MTG   NYSE F30  2.94  21.30 13200000   16.01 -0.61  4.88    0.91
PCR   NYSE G08  2.87  57.86  1258300    5.22  4.14  4.19    1.13
MBT   NYSE T32  2.86  93.78  3620600    3.15  0.12  9.25    0.21
MBI   NYSE F30  2.81  34.49 11793400    8.87 -1.53  6.70    0.08
RRGB  NASD S49  2.65  41.27  1134300    6.86  0.40  2.98    0.65
RDN   NYSE F30  2.42  12.62  6723600   23.73 -0.01  2.82    1.93


20071109  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG  NASD T13 -29.9 663.97 11367900   -4.31 -18.1 20.67   -0.31
LEAP  NASD T32 -21.4  36.72 11376400  -36.80 -17.5  8.55    5.19
FSLR  NASD T26 -17.6 206.85  6716800   -7.83 -8.00 25.76   -0.42
CME   NYSE S12 -15.6 646.70   471700   -2.36 -10.0 22.99   -0.24
JASO  NASD T26 -15.1  54.51 11238800  -21.64 -11.4 11.05    0.76
BIDU  NASD T13 -14.9 342.95  8282700   -4.17 -19.4 25.58   -0.29
SPWR  NASD T22 -13.2 128.70  4142100   -9.32 -7.25 15.63   -0.32
ISRG  NASD H12 -11.6 282.27  1298700   -3.95 -9.88 12.00   -0.27
RIMM  NASD T07 -11.3 113.22 45112600   -9.05 -6.04  8.40   -0.10
AAPL  NASD T19 -10.1 165.37 54398200   -5.76 -4.32  9.91   -0.19
DECK  NASD C29 -9.67 124.06   678900   -7.23 -2.79  8.15    0.19
PBR   NYSE B10 -9.01 107.76 16795800   -7.72 -1.15 13.98   -0.31
FFH   NYSE F13 -8.60 270.80    43000   -3.08 -1.44  7.62   -0.36
INT   NYSE S08 -7.60  32.15  2553200  -19.12 -6.83  4.51    6.02
PCU   NYSE B04 -7.35 114.07  2823800   -6.05 -4.05  4.30   -0.39
HDB   NYSE F06 -6.96 119.96   508500   -5.48 -1.12  6.53   -0.13
WFR   NYSE T25 -6.65  71.16  8226300   -8.55 -2.92  6.16   -0.31
ILF   AMEX     -6.44 252.15   699500   -2.49 -7.45  8.20   -0.30
TSL   NYSE T26 -5.95  56.54  1935500   -9.52 -4.92  4.68   -0.53
IBM   NYSE T08 -5.86 100.25 17938700   -5.52 -1.19  5.65   -0.07

Chinese Companies on 9-Nov-2007 (Fri)

November 10, 2007 at 12:23 am | In China related companies, Daily Close Information | Leave a Comment
Tags: 

20071109  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SNP   NYSE B06 Y  4.40 136.27  1041400    3.34  4.63  4.98   -0.15
PTR   NYSE B08 Y  1.64 201.89  1937300    0.82  1.75  8.70   -0.44
MPEL  NASD S48 Y  1.03  13.83  5039400    8.05 -0.05  1.61    0.92
SVA   AMEX H05 Y  0.54   6.75  1521800    8.70  0.09  0.89    1.81
XFML  NASD T07 Y  0.37   8.28   937300    4.68 -0.10  0.63   -0.05
CAAS  NASD C03    0.31   7.60   276600    4.25  0.05  0.77    1.56
ADY   AMEX C11    0.30  20.80    51600    1.46 -0.50  0.80   -0.23
CHN   NYSE        0.30  45.26   278500    0.67  0.09  0.89    0.16
CYD   NYSE G04 Y  0.25  11.40   418700    2.24 -0.41  1.30   -0.36
MHJ   AMEX S60    0.21   8.81    62400    2.44  0.03  0.83    0.00
LONG  NASD S40    0.19  10.18    68000    1.90 -0.32  0.52   -0.18
SCR   NYSE H05    0.15  14.30    69300    1.06 -0.15  0.67   -0.58
VIMC  NASD T26 Y  0.14   4.91   135200    2.94 -0.05  0.42    0.57
ATV   NYSE T15 Y  0.14  14.75    67400    0.96 -0.11  0.60   -0.50
CNTF  NASD T07 Y  0.12   7.14   433500    1.71 -0.12  0.39   -0.18
HRAY  NASD T02    0.10   3.63   139500    2.83  0.02  0.39   -0.08
LTON  NASD T32    0.09   3.30   108800    2.80 -0.11  0.30   -0.31
TCM   NYSE H01    0.04   9.00   194800    0.45 -0.06  0.82   -0.34
TBV   AMEX H06    0.03   3.40    50200    0.89 -0.04  0.19   -0.40
ASTT  NASD T27    0.01   1.31    48100    0.77  0.04  0.14    0.13
TSTC  NASD T31    0.00   6.23    76100    0.00  0.17  0.30   -0.31
JFC   NYSE       -0.01  30.37    21300   -0.03  0.00  1.17   -0.56
NWD   AMEX C23   -0.03   1.01   126200   -2.88  0.04  0.07   -0.39
KUN   AMEX H06   -0.05   6.28    77400   -0.79  0.43  0.75   -0.72
CHDX  NASD S37   -0.05  31.69   179800   -0.16  0.02  2.29   -0.51
ACTS  NASD T26 Y -0.06   4.81   186600   -1.23  0.00  0.14   -0.45
SEED  NASD F04   -0.06   6.91   571000   -0.86 -0.10  0.48   -0.29
KONG  NASD S12 Y -0.07   4.77   672800   -1.45 -0.09  0.32    0.08
UTSI  NASD T32 Y -0.08   2.93  1483100   -2.66 -0.01  0.16   -0.11
SMI   NYSE T25 Y -0.08   5.42   213600   -1.45 -0.10  0.13   -0.69
FFHL  NASD C26   -0.09   4.68   171600   -1.89 -0.05  0.20   -0.21
SORL  NASD S12   -0.09   7.99   120500   -1.11 -0.10  0.54    1.34
NINE  NASD T02 Y -0.12   3.96   202600   -2.94  0.07  0.32   -0.41
SPRD  NASD T24   -0.14  14.24   124000   -0.97  0.14  0.69   -0.64
CBAK  NASD G09 Y -0.15   4.38   927900   -3.31 -0.05  0.24   -0.42
CHINA NASD T13 Y -0.18   6.18  2112300   -2.83 -0.10  0.24   -0.29
ATS   NYSE T31   -0.18   1.91   108300   -8.61  0.00  0.18   -0.51
PACT  NASD T03 Y -0.21   5.00    57300   -4.03  0.11  0.42   -0.42
QXM   NYSE T32 Y -0.22   8.83   487500   -2.43 -0.24  0.40   -0.22
JOBS  NASD S56   -0.23  22.01    58100   -1.03 -0.17  0.85   -0.20
NTES  NASD T13 Y -0.23  19.18  1738000   -1.18 -0.41  0.59   -0.78
CTDC  NASD T02   -0.24   7.88   225900   -2.96 -0.07  0.26   -0.71
XING  NASD T07 Y -0.27   9.01   649300   -2.91 -0.12  0.39   -0.46
DSWL  NASD C26   -0.28   8.74    17700   -3.10 -0.25  0.39    0.10
JADE  NASD C24 Y -0.30   2.36  1592200  -11.28 -0.10  0.34    1.06
NTE   NYSE C07 Y -0.32  11.77   227900   -2.65 -0.08  0.34    0.43
SYUT  NASD C05   -0.36  28.59     5700   -1.24 -0.45  0.40   -0.48
AOB   AMEX H04 Y -0.37  11.87  1754400   -3.02 -0.04  0.55   -0.43
CPSL  NASD B16   -0.38   5.27   926500   -6.73 -0.15  0.38   -0.38
SSRX  NASD H01   -0.43  16.32   382400   -2.57 -1.00  0.99   -0.54
ACH   NYSE B02 Y -0.52  56.77  2078600   -0.91 -2.17  3.66   -0.49
CSUN  NASD T25 Y -0.54   8.75  1071900   -5.81 -0.42  0.31   -0.64
HNP   NYSE U03 Y -0.55  41.20   424100   -1.32 -1.63  1.77   -0.24
GRRF  NASD T32   -0.57   9.28   241000   -5.79 -0.27  0.53   -0.69
HRBN  NASD G09   -0.59  16.55    15500   -3.44 -0.59  0.95   -0.60
SOLF  NASD T26 Y -0.63  12.85   497500   -4.67 -0.13  0.50   -0.58
ASIA  NASD T15 Y -0.68  10.74   471300   -5.95 -0.43  0.65    0.17
GIGM  NASD T14 Y -0.70  18.94  1140900   -3.56  0.97  1.75   -0.62
CHU   NYSE T32 Y -0.78  19.55  2559500   -3.84 -0.77  0.85   -0.21
EFUT  NASD T02   -0.80  16.85   119600   -4.53 -0.44  0.60   -0.45
JST   AMEX T09   -0.82  22.93   103600   -3.45 -0.25  2.00   -0.54
JRJC  NASD S12   -0.95  32.45   868400   -2.84 -2.14  2.79   -0.58
GSH   NYSE S44   -0.99  37.75    91700   -2.56 -0.79  1.42   -0.46
YTEC  NASD       -1.01  12.79   328600   -7.32 -0.12  0.97   -0.52
PGJ   AMEX     Y -1.02  32.61  3579900   -3.03 -0.62  1.12   -0.18
NCTY  NASD S26 Y -1.03  30.97   174200   -3.22 -0.66  2.07   -0.45
CHL   NYSE T32 Y -1.09  85.39  4215100   -1.26 -1.00  3.22   -0.43
CSIQ  NASD T26 Y -1.11  11.12   651800   -9.08 -0.27  1.11   -0.72
GSOL  NASD T15   -1.34  27.90   511800   -4.58 -0.96  1.77   -0.26 20071115
LFC   NYSE F10 Y -1.39  83.45  2724500   -1.64 -1.62  4.14   -0.47
CMED  NASD H13 Y -1.41  39.73   836800   -3.43 -2.27  1.88   -0.56
CHNR  NASD S31   -1.45  21.21   114900   -6.40 -1.01  1.40   -0.43
SOHU  NASD T13 Y -1.45  51.90  1573600   -2.72 -2.32  2.88   -0.56
SNDA  NASD T15 Y -1.46  35.73  1559900   -3.93 -1.10  1.29   -0.35
LDK   NYSE T09 Y -1.47  40.42  1491100   -3.51 -0.90  2.60   -0.58
SHI   NYSE B17   -1.54  65.15    60100   -2.31  1.31  3.50   -0.50
CHA   NYSE T31 Y -1.59  67.27   435300   -2.31 -2.86  3.13   -0.29
SINA  NASD T15 Y -1.60  48.28  1447200   -3.21 -1.48  2.55   -0.14
YZC   NYSE B07   -1.75  88.00   146100   -1.95 -0.75  3.99   -0.25
GA    NYSE T15   -1.82  15.68  4162800  -10.40 -0.24  2.13   -0.21
CAF   NYSE       -1.86  51.10   534000   -3.51 -1.71  2.13   -0.51
ZNH   NYSE S34   -2.19  51.53   149400   -4.08 -3.10  2.37   -0.28
CN    NYSE T31 Y -2.35  53.44   208000   -4.21 -0.29  3.39   -0.17
MR    NYSE H13 Y -2.40  34.15  1681600   -6.57 -1.05  1.74    0.17
FXI   NYSE     Y -2.43 182.00  7630600   -1.32 -2.83  8.30   -0.39
HMIN  NASD S33 Y -2.64  36.33   563000   -6.77 -1.02  2.63    0.55
CEO   NYSE B06 Y -2.65 176.00   537600   -1.48 -6.65  9.49   -0.52
FMCN  NASD S01 Y -2.84  57.01  4352900   -4.75 -2.54  2.56   -0.39
COGO  NASD T07 Y -2.87  17.97  1030100  -13.77 -3.04  1.96    0.46
PWRD  NASD T01   -2.87  28.03  1317100   -9.29  3.60  8.25    1.99
CTRP  NASD S48 Y -3.09  59.39  1152800   -4.95 -3.87  3.93   -0.59
EJ    NYSE F14 Y -3.37  24.11  1755100  -12.26 -2.13  2.14   -0.30
EDU   NYSE S21 Y -3.55  74.50   785900   -4.55 -0.65  4.60   -0.11
STP   NYSE T09 Y -3.62  61.55  6213600   -5.55 -2.22  5.08   -0.47
YGE   NYSE T25 Y -3.94  31.85  2725500  -11.01 -1.56  3.37   -0.46
WX    NYSE H04   -4.23  28.51  1318700  -12.92 -1.23  3.96    0.20
TSL   NYSE T26 Y -5.95  56.54  1935500   -9.52 -4.92  4.68   -0.53
BIDU  NASD T13 Y -14.9 342.95  8282700   -4.17 -19.4 25.58   -0.29
JASO  NASD T26 Y -15.1  54.51 11238800  -21.64 -11.4 11.05    0.76
CEA   NYSE S34   -16.3  85.00    81600  -16.06 -16.3  8.27  115.57

DJIA components on 9-Nov-2007 (Fri)

November 10, 2007 at 12:22 am | In DOW JONES, Daily Close Information | Leave a Comment
Tags: , 

20071109   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -0.57  37.09   13880500   -1.51 -0.08  1.50   -0.31
AIG   NYSE F13  1.06  57.06   31321600    1.89 -0.73  3.86   -0.24
AXP   NYSE F03  0.39  56.49   13603000    0.70 -0.85  3.22   -0.07
BA    NYSE G01 -2.07  94.21    6006900   -2.15 -1.20  1.68   -0.14
C     NYSE F11  0.20  33.10  153720300    0.61 -0.80  2.87   -0.21
CAT   NYSE G05 -2.02  70.41    8660600   -2.79 -0.49  2.42   -0.10
DD    NYSE B01 -0.75  46.79    5948800   -1.58 -0.52  1.04   -0.39
DIS   NYSE S24 -0.89  32.74   14806400   -2.65 -0.82  1.14    0.22
GE    NYSE G09 -0.64  38.38   42533300   -1.64 -0.50  0.64   -0.20
GM    NYSE C02 -1.87  31.28   20911600   -5.64 -0.65  1.66   -0.28
HD    NYSE S30 -1.04  28.05   21795200   -3.58 -0.40  0.93   -0.14 20071113
HON   NYSE G02 -1.53  57.76    4060400   -2.58 -0.77  1.66   -0.05
HPQ   NYSE T08 -1.55  48.39   20010200   -3.10 -0.76  1.56   -0.19 20071119
IBM   NYSE T08 -5.86 100.25   17938700   -5.52 -1.19  5.65   -0.07
INTC  NASD T24 -0.78  25.15   71527400   -3.01 -0.57  0.65   -0.21
JNJ   NYSE H04  0.57  65.16   16031200    0.88 -0.74  1.90   -0.02
JPM   NYSE F11 -0.30  42.31   43425800   -0.70 -1.21  2.12    0.16
KO    NYSE C05 -0.64  60.83    8924700   -1.04  0.03  1.12   -0.32
MCD   NYSE S49 -1.06  58.31    9795200   -1.79 -0.37  1.17   -0.44
MMM   NYSE R01 -3.32  79.51    9013300   -4.01 -2.85  2.32    0.23
MO    NYSE C08 -0.01  72.71   15200300   -0.01  0.54  0.85    0.07
MRK   NYSE H04  1.13  55.90   25196000    2.06  0.75  2.22    0.41
MSFT  NASD T01 -1.01  33.73  124976500   -2.91 -0.56  0.89    0.02
PFE   NYSE H04 -0.28  22.83   48349200   -1.21  0.00  0.38   -0.20
PG    NYSE C21 -0.42  70.42   11772700   -0.59 -0.29  0.70   -0.18
T     NYSE T30 -0.14  39.20   29528900   -0.36 -0.60  1.17    0.00
UTX   NYSE R01 -1.19  73.51    6764300   -1.59 -0.39  1.05    0.13
VZ    NYSE T30  0.04  42.77   14791200    0.09 -0.65  1.46   -0.02
WMT   NYSE S18 -0.72  42.90   20304700   -1.65 -0.47  0.91   -0.02 20071113
XOM   NYSE B08 -2.57  86.85   27439300   -2.87 -0.48  2.47   -0.16

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