Top 20 gainers and losers, highest daily price fluctuation, highest volume 1-May-2008
May 2, 2008 at 1:17 pm | In Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | No CommentsTags: daily price fluctuation, Most actives, top gainers and losers
20080501 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 22.35 479.80 910500 4.89 4.77 26.20 0.17
GOOG NASD T13 18.79 593.08 6605800 3.27 4.02 17.96 -0.16
MA NYSE S12 15.78 293.94 5467900 5.67 1.33 21.03 0.25
STRA NASD S21 11.69 197.38 434400 6.30 0.50 12.81 -0.26
BLK NYSE F09 10.15 211.94 514800 5.03 -1.54 12.29 0.23
MICC NASD T31 8.14 116.15 1790400 7.54 -0.32 9.66 1.65
GS NYSE F08 7.68 199.05 9483400 4.01 0.40 8.34 -0.08
RIMM NASD T07 6.37 128.00 20556100 5.24 1.51 5.30 0.03
SOHU NASD T13 6.31 75.44 3474800 9.13 0.92 5.55 0.10
UBB NYSE F06 6.16 151.57 2779900 4.24 2.33 10.74 -0.35
AAPL NASD T19 6.05 180.00 32270500 3.48 1.01 5.14 -0.21
DECK NASD C29 5.44 143.51 493100 3.94 -0.32 7.03 -0.12
BEN NYSE F02 5.33 100.48 2572600 5.60 0.38 5.56 0.16
CLX NYSE C09 5.24 58.24 5442900 9.89 1.43 4.80 0.89
RKH AMEX 5.22 128.52 790800 4.23 -0.22 6.23 0.09
AZO NYSE S06 5.20 125.95 565900 4.31 0.60 5.94 -0.27
ISRG NASD H12 5.19 294.45 689400 1.79 2.64 8.45 -0.32
HDB NYSE F06 5.11 117.91 608700 4.53 0.00 5.73 0.86
ASF NYSE S56 4.98 31.17 1577900 19.01 1.70 3.86 4.62
VLCM NASD C29 4.96 23.95 2482800 26.12 4.11 1.87 3.91
20080501 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR NASD T26 -28.6 263.35 7951000 -9.81 -6.96 24.08 -0.41
APA NYSE B06 -8.27 126.41 8296900 -6.14 -3.66 9.19 1.20
NTG NYSE B11 -7.64 42.96 1225800 -15.10 -0.90 7.34 8.39
FARO NASD T22 -7.48 27.76 1839500 -21.23 -6.67 3.67 9.61
PDGI NASD S47 -6.76 17.10 4260000 -28.33 -7.50 2.09 19.05
MUR NYSE B13 -6.36 83.98 3866000 -7.04 -2.13 7.87 0.70
RTP NYSE B05 -6.00 464.00 368200 -1.28 6.49 27.70 0.49
FCX NYSE B04 -5.79 107.96 15552600 -5.09 -2.25 6.74 0.63
MCRS NASD T29 -5.74 29.91 8558200 -16.10 -6.29 2.62 10.51
CLF NYSE B16 -5.59 154.81 2078100 -3.49 -0.21 13.23 0.20
HOLX NASD H12 -5.44 23.75 54309300 -18.64 -5.02 5.11 10.43
RDEN NASD C21 -5.05 13.46 3650900 -27.28 -2.79 2.78 21.44
SPWR NASD T22 -4.97 82.30 3870100 -5.69 -0.27 7.31 0.29
PCU NYSE B04 -4.79 109.97 2249400 -4.17 -2.23 7.08 0.17
AG NYSE G05 -4.60 55.53 4842300 -7.65 0.02 5.33 0.31
OIH AMEX -4.51 191.77 10247100 -2.30 -1.68 7.20 0.16
OII NYSE B10 -4.50 62.28 2440000 -6.74 -2.61 4.37 1.47
LVS NYSE S48 -4.29 71.93 13129300 -5.63 -7.00 5.17 1.55
CLB NYSE B11 -4.28 121.00 236800 -3.42 -1.07 6.73 0.35
GVA NYSE G08 -4.23 30.07 1946600 -12.33 1.12 6.14 2.16
20080501 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 -6.00 464.00 368200 -1.28 6.49 27.70 0.49
CME NYSE S12 22.35 479.80 910500 4.89 4.77 26.20 0.17
FSLR NASD T26 -28.6 263.35 7951000 -9.81 -6.96 24.08 -0.41
MA NYSE S12 15.78 293.94 5467900 5.67 1.33 21.03 0.25
GOOG NASD T13 18.79 593.08 6605800 3.27 4.02 17.96 -0.16
CLF NYSE B16 -5.59 154.81 2078100 -3.49 -0.21 13.23 0.20
STRA NASD S21 11.69 197.38 434400 6.30 0.50 12.81 -0.26
BLK NYSE F09 10.15 211.94 514800 5.03 -1.54 12.29 0.23
POT NYSE B09 -0.79 183.16 18251500 -0.43 -0.78 12.24 0.14
BIDU NASD T13 4.40 370.00 4732700 1.20 0.40 12.00 0.01
UBB NYSE F06 6.16 151.57 2779900 4.24 2.33 10.74 -0.35
PCLN NASD T15 0.59 128.23 2480400 0.46 1.16 10.71 1.02
BUCY NASD G05 -1.73 124.20 1484300 -1.37 0.20 10.29 0.65
PBR NYSE B10 0.53 121.95 14760800 0.44 3.52 9.72 -0.22
MICC NASD T31 8.14 116.15 1790400 7.54 -0.32 9.66 1.65
WYNN NASD S48 2.85 108.19 4596900 2.71 -5.33 9.39 1.65
APA NYSE B06 -8.27 126.41 8296900 -6.14 -3.66 9.19 1.20
ILF AMEX 3.72 280.22 551500 1.35 2.00 8.66 -0.42
FFH NYSE F13 0.81 301.00 91900 0.27 1.56 8.65 0.14
ISRG NASD H12 5.19 294.45 689400 1.79 2.64 8.45 -0.32
20080501 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 2.86 141.12 187265200 2.07 0.13 2.85 -0.10
QQQQ NASD 1.49 48.70 143596800 3.16 0.03 1.50 0.09
XLF AMEX 0.91 27.52 102273504 3.42 -0.07 1.17 0.18
C NYSE F11 0.72 25.99 84503904 2.85 -0.04 1.05 -0.43
MSFT NASD T01 0.88 29.40 71699300 3.09 -0.02 1.01 -0.04
INTC NASD T24 1.03 23.29 71505900 4.63 0.10 1.05 0.27
CSCO NASD T18 1.03 26.67 71473700 4.02 0.00 1.37 0.37
F NYSE C02 0.22 8.48 63137000 2.66 0.02 0.32 -0.05
XLE AMEX -1.79 79.96 56100300 -2.19 -1.00 2.39 1.29
IWM AMEX 1.35 72.75 55323400 1.89 0.06 1.63 -0.11
HOLX NASD H12 -5.44 23.75 54309300 -18.64 -5.02 5.11 10.43
YHOO NASD T13 -0.60 26.81 52070900 -2.19 0.28 1.84 0.68
PFE NYSE H04 0.33 20.44 48485100 1.64 0.06 0.35 0.10
CMCSA NASD S13 1.76 22.31 46562900 8.56 0.76 1.20 0.59
XOM NYSE B08 -3.37 89.70 43675800 -3.62 -2.97 2.13 0.47
GE NYSE G09 0.42 33.12 42002900 1.28 0.10 0.65 0.04
BAC NYSE F11 1.85 39.39 41524400 4.93 0.12 1.93 0.23
WM NYSE F29 0.23 12.52 41480400 1.87 0.01 0.53 0.28
JDSU NASD T09 -2.31 12.00 40975800 -16.14 -1.68 0.98 3.42
WFC NYSE F11 1.43 31.18 38327400 4.81 0.02 2.02 0.78
Chinese companies 1-May-2008
May 2, 2008 at 1:15 pm | In China related companies, Daily Close Information | No CommentsTags: Chinese companies
20080501 Listed by price change (CHINESE STOCKS)
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SOHU NASD T13 Y 6.31 75.44 3474800 9.13 0.92 5.55 0.10
BIDU NASD T13 Y 4.40 370.00 4732700 1.20 0.40 12.00 0.01
JRJC NASD S12 3.53 21.98 2513100 19.13 0.43 3.48 2.02
FXI NYSE Y 3.37 162.16 7549500 2.12 0.03 5.05 0.08
CTRP NASD S48 Y 2.99 65.05 1102800 4.82 0.64 3.37 0.66
CEO NYSE B06 Y 2.39 179.94 626400 1.35 -0.46 5.80 0.42
PWRD NASD T01 2.25 30.97 1718900 7.83 0.39 2.14 0.82
SNP NYSE B06 Y 2.19 109.70 632800 2.04 0.53 4.37 0.12
FMCN NASD S01 Y 1.75 38.64 3438700 4.74 0.62 2.26 -0.26
LFC NYSE F10 Y 1.73 67.33 1978200 2.64 -0.35 2.70 0.07
PTR NYSE B08 Y 1.71 152.85 1174700 1.13 -0.45 5.22 0.03
CHL NYSE T32 Y 1.45 87.77 2463600 1.68 -0.06 2.36 0.25
CMED NASD H13 Y 1.42 38.82 481100 3.80 -0.13 2.11 1.44
CHA NYSE T31 Y 1.41 69.00 296600 2.09 -0.54 2.39 -0.04
CN NYSE T31 Y 1.30 62.35 288000 2.13 0.30 1.68 -0.20
CEA NYSE S34 1.15 44.54 42500 2.65 0.25 1.38 0.26
EJ NYSE F14 Y 1.14 17.86 1361800 6.82 0.03 1.80 0.80
YZC NYSE B07 1.09 93.77 190000 1.18 0.96 3.39 0.21
SINA NASD T15 Y 1.00 47.20 957000 2.16 0.39 1.33 -0.11
EDU NYSE S21 Y 0.98 76.04 541800 1.31 0.18 2.44 0.14
SNDA NASD T15 Y 0.96 35.25 889400 2.80 0.06 1.35 1.05
ZNH NYSE S34 0.85 33.69 119900 2.59 0.07 1.06 -0.02
CAF NYSE 0.84 48.45 198700 1.76 0.34 1.76 -0.52
SHI NYSE B17 0.83 40.38 81600 2.10 -0.10 1.33 0.20
YTEC NASD 0.80 15.90 240800 5.30 -0.01 1.03 1.34
NTES NASD T13 Y 0.78 23.10 1190700 3.49 0.04 0.83 0.63
CHN NYSE 0.76 35.82 99600 2.17 0.15 0.82 -0.51
EFUT NASD T02 0.69 17.29 213500 4.16 -0.03 1.26 -0.15
MR NYSE H13 Y 0.68 34.68 404400 2.00 0.00 0.91 0.13
JFC NYSE 0.58 24.04 16900 2.47 -0.16 0.89 1.14
NTE NYSE C07 Y 0.52 10.83 222700 5.04 -0.01 0.59 1.54
ASIA NASD T15 Y 0.50 12.67 469100 4.11 0.01 0.74 0.25
GSH NYSE S44 0.47 29.35 92200 1.63 0.00 1.06 0.85
GSOL NASD T15 0.46 14.35 549600 3.31 0.05 0.60 0.39
CHDX NASD S37 0.45 24.95 194800 1.84 0.05 0.93 -0.38
SYUT NASD C05 0.45 33.65 5500 1.36 0.44 0.53 -0.44
SEED NASD F04 0.42 6.80 940700 6.58 0.07 0.67 -0.01
PGJ AMEX Y 0.37 29.20 345800 1.28 -0.03 0.61 -0.28
SCR NYSE H05 0.35 12.94 53300 2.78 -0.12 0.59 -0.12
LONG NASD S40 0.33 9.70 62700 3.52 -0.06 0.47 0.19
GIGM NASD T14 Y 0.29 15.85 347500 1.86 0.00 0.69 -0.38
XING NASD T07 Y 0.24 6.60 266500 3.77 0.09 0.34 -0.18
AOB AMEX H04 Y 0.24 9.86 1200800 2.49 0.03 0.33 0.30
COGO NASD T07 Y 0.23 13.25 489900 1.77 -0.02 0.55 0.29
HNP NYSE U03 Y 0.23 33.88 501000 0.68 0.09 0.86 -0.42
CSIQ NASD T26 Y 0.20 27.57 2121200 0.73 -0.11 3.07 -0.26
DSWL NASD C26 0.20 6.64 34800 3.11 0.01 0.33 -0.47
UTSI NASD T32 Y 0.16 3.41 1050000 4.92 0.00 0.19 -0.30
CYD NYSE G04 Y 0.16 9.57 45500 1.70 -0.10 0.36 -0.37
XFML NASD T07 Y 0.15 4.30 481000 3.61 0.01 0.22 -0.53
ATV NYSE T15 Y 0.14 7.00 47000 2.04 0.01 0.19 0.15
QXM NYSE T32 Y 0.14 6.57 64700 2.18 -0.03 0.31 -0.59
JST AMEX T09 0.12 37.82 74300 0.32 0.42 1.13 1.26
CHINA NASD T13 Y 0.12 3.57 1276100 3.48 0.02 0.11 -0.25
PACT NASD T03 Y 0.11 1.22 57100 9.91 0.01 0.13 -0.44
SMI NYSE T25 Y 0.10 3.91 187700 2.62 -0.03 0.13 -0.40
CAAS NASD C03 0.09 5.27 29100 1.74 -0.03 0.17 -0.38
HMIN NASD S33 Y 0.09 22.50 399500 0.40 0.28 1.00 -0.31
CHU NYSE T32 Y 0.09 21.66 4482700 0.42 -0.14 0.37 1.24
SVA AMEX H05 Y 0.07 3.92 123100 1.82 -0.01 0.12 -0.06
TBV AMEX H06 0.06 2.00 33000 3.09 -0.09 0.29 1.68
GRRF NASD T32 0.06 4.78 76600 1.27 0.02 0.20 -0.16
KONG NASD S12 Y 0.06 4.29 146600 1.42 0.00 0.20 0.25
MPEL NASD S48 Y 0.06 13.26 2007600 0.45 -0.39 0.57 0.82
SORL NASD S12 0.06 5.02 6600 1.21 0.00 0.11 -0.11
FFHL NASD C26 0.03 3.06 28300 0.99 -0.04 0.15 -0.38
HRAY NASD T02 0.03 2.80 42600 1.08 0.00 0.18 0.00
CTDC NASD T02 0.02 4.56 100800 0.44 0.05 0.23 -0.14
NINE NASD T02 Y 0.02 2.25 5300 0.90 0.02 0.02 -0.74
NWD AMEX C23 0.01 0.77 66400 1.32 0.00 0.02 -0.69
JADE NASD C24 Y 0.00 2.61 121500 0.00 0.04 0.12 0.03
ATS NYSE T31 0.00 1.53 27200 0.00 -0.03 0.10 5.33
TCM NYSE H01 0.00 8.20 29700 0.00 -0.05 0.12 0.78
MHJ AMEX S60 -0.01 7.05 6600 -0.14 0.00 0.01 1.13
CHNR NASD S31 -0.01 21.29 76800 -0.05 0.00 0.94 0.16
CBAK NASD G09 Y -0.02 3.70 109500 -0.54 0.07 0.10 -0.37
TSTC NASD T31 -0.02 4.64 5600 -0.43 -0.06 0.05 -0.58
LTON NASD T32 -0.03 2.12 26600 -1.40 0.02 0.06 -0.44
SPRD NASD T24 -0.03 8.68 120900 -0.34 -0.08 0.17 0.52
CNTF NASD T07 Y -0.04 5.42 237000 -0.73 0.03 0.13 0.13
CPSL NASD B16 -0.04 3.66 295500 -1.08 0.00 0.10 -0.07
CSUN NASD T25 Y -0.04 8.18 428300 -0.49 0.02 0.36 -0.08
SSRX NASD H01 -0.04 10.41 95000 -0.38 0.05 0.35 0.88
ADY AMEX C11 -0.05 11.55 34100 -0.43 0.00 0.27 0.89
VIMC NASD T26 Y -0.11 3.28 32700 -3.24 -0.01 0.16 -0.83
ACTS NASD T26 Y -0.12 3.74 101300 -3.11 0.03 0.21 -0.20
KUN AMEX H06 -0.13 3.44 25900 -3.64 -0.20 0.26 -0.48
NCTY NASD S26 Y -0.18 21.29 80400 -0.84 0.00 0.56 0.00
GA NYSE T15 -0.30 15.98 2274100 -1.84 0.49 1.45 -0.43
SOLF NASD T26 Y -0.36 13.07 2042000 -2.68 0.07 0.85 -0.15
JOBS NASD S56 -0.40 18.00 21900 -2.17 -0.21 0.23 0.47
HRBN NASD G09 -0.47 15.48 137600 -2.95 0.00 0.87 -0.39
LDK NYSE T09 Y -0.54 31.20 1590100 -1.70 0.11 1.14 -0.33
ACH NYSE B02 Y -0.59 42.23 2098100 -1.38 -0.02 1.61 1.21
WX NYSE H04 -0.65 17.79 859400 -3.52 0.14 1.33 -0.51
TSL NYSE T26 Y -0.74 41.44 1042000 -1.75 -0.23 3.29 -0.14
YGE NYSE T25 Y -0.90 21.13 2971700 -4.09 0.11 1.79 -0.17
JASO NASD T26 Y -1.38 22.63 7758400 -5.75 -0.07 2.60 0.06
STP NYSE T09 Y -1.99 42.74 4568200 -4.45 -0.03 2.53 -0.12
DJIA components on 1-May-2008
May 2, 2008 at 1:14 pm | In DOW JONES, Daily Close Information | No CommentsTags: DJIA components
20080501 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 -0.06 34.72 15751400 -0.17 -0.11 1.62 0.65
AIG NYSE F13 1.95 48.15 13878900 4.22 0.02 2.38 0.04
AXP NYSE F03 3.31 51.33 16207000 6.89 0.31 3.28 0.47
BA NYSE G01 0.55 85.41 5083100 0.65 0.00 0.91 -0.03
C NYSE F11 0.72 25.99 84503904 2.85 -0.04 1.05 -0.43
CAT NYSE G05 0.47 82.35 5369800 0.57 -0.10 2.12 -0.11
DD NYSE B01 0.03 48.94 7055300 0.06 -0.21 1.09 0.16
DIS NYSE S24 0.87 33.30 12246700 2.68 0.02 1.00 -0.06
GE NYSE G09 0.42 33.12 42002900 1.28 0.10 0.65 0.04
GM NYSE C02 -0.01 23.19 21495900 -0.04 -0.10 1.25 -0.57
HD NYSE S30 1.07 29.87 26629400 3.72 0.29 1.45 0.75
HON NYSE G02 1.27 60.67 4052100 2.14 0.01 1.47 0.06
HPQ NYSE T08 1.68 48.03 16566100 3.62 0.00 1.93 0.00
IBM NYSE T08 2.91 123.61 8230600 2.41 0.36 3.37 0.01
INTC NASD T24 1.03 23.29 71505900 4.63 0.10 1.05 0.27
JNJ NYSE H04 0.72 67.81 13165000 1.07 0.04 0.93 0.00
JPM NYSE F11 1.60 49.25 31724100 3.36 0.03 1.80 -0.13
KO NYSE C05 0.22 59.09 7563800 0.37 -0.26 0.76 -0.35
MCD NYSE S49 1.34 60.92 6954200 2.25 -0.04 1.58 -0.18
MMM NYSE R01 0.94 77.84 3783600 1.22 0.10 1.47 -0.19
MO NYSE C08 0.12 20.12 22305400 0.60 0.18 0.26 -0.26
MRK NYSE H04 0.91 38.95 23993700 2.39 0.01 1.24 -0.36
MSFT NASD T01 0.88 29.40 71699300 3.09 -0.02 1.01 -0.04
PFE NYSE H04 0.33 20.44 48485100 1.64 0.06 0.35 0.10
PG NYSE C21 -0.02 67.03 13493700 -0.03 -0.02 0.96 -0.38
T NYSE T30 1.23 39.94 24414900 3.18 0.58 0.82 0.04
UTX NYSE R01 2.03 74.50 5167100 2.80 0.03 2.20 0.03
VZ NYSE T30 0.84 39.32 14405900 2.18 -0.07 1.17 -0.16
WMT NYSE S18 0.09 58.07 18653000 0.16 0.22 1.46 -0.08
XOM NYSE B08 -3.37 89.70 43675800 -3.62 -2.97 2.13 0.47
Top 20 gainers and losers, highest daily price fluctuation, most actives 30-Apr-2008
May 2, 2008 at 11:56 am | In Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | No CommentsTags: daily price fluctuation, Most actives, top gainers and losers
20080430 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 15.82 574.29 7904500 2.83 3.74 26.39 0.82
UBB NYSE F06 15.28 145.41 4247800 11.74 1.47 19.59 3.00
ILF AMEX 11.60 276.50 948000 4.38 2.45 15.42 0.68
CETV NASD S10 10.52 106.02 1383800 11.02 5.35 7.30 3.56
SPW NYSE C01 10.27 123.00 1473200 9.11 2.77 8.42 1.55
FSLR NASD T26 7.07 291.99 13401900 2.48 12.65 21.66 2.56
PNRA NASD S52 6.84 52.26 5341300 15.06 2.98 3.96 3.17
EWZ NYSE 6.39 90.32 29864200 7.61 1.07 8.77 1.60
CTV NYSE T03 5.94 47.55 3687300 14.28 2.49 4.89 2.48
GFA NYSE S16 5.89 43.55 2173800 15.64 0.46 5.52 1.93
STRA NASD S21 5.80 185.69 590700 3.22 6.08 13.77 1.77
ESI NYSE S21 5.53 76.66 3707900 7.77 0.47 8.60 2.18
CMI NYSE G04 5.16 62.65 8954800 8.98 1.01 6.68 1.66
ARA NYSE C20 4.84 80.60 719900 6.39 0.66 6.37 0.90
AMED NASD H09 4.71 51.80 1982900 10.00 0.92 4.89 1.88
PBR NYSE B10 4.63 121.42 19039300 3.96 1.51 9.12 0.82
BEC NYSE T22 4.50 68.30 1546600 7.05 1.70 4.50 1.48
MOS NYSE B01 4.45 122.51 9219700 3.77 0.99 6.81 0.02
MA NYSE S12 4.18 278.16 4371000 1.53 2.41 7.96 -0.67
SI NYSE T31 4.16 118.45 1554900 3.64 2.95 2.54 2.11
20080430 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -17.6 457.45 776300 -3.69 1.03 24.27 0.32
CBI NYSE G07 -8.47 39.84 16166200 -17.53 -4.42 6.24 6.48
BIDU NASD T13 -8.21 365.60 4666800 -2.20 -0.96 15.96 0.05
RSTI NASD T22 -7.86 38.08 2617800 -17.11 -7.23 3.60 9.24
LFG NYSE F30 -7.06 28.70 2230500 -19.74 -3.75 4.92 8.90
SGY NYSE B06 -6.91 60.94 1940300 -10.18 -0.70 7.48 1.54
WFR NYSE T25 -6.43 62.97 14177900 -9.27 -1.98 5.56 2.02
ITRI NASD T22 -6.32 93.08 1588200 -6.36 -0.08 9.23 0.79
GRMN NASD T22 -5.54 40.90 19918100 -11.93 -2.59 5.00 3.76
CL NYSE C21 -5.08 70.70 12506800 -6.70 -2.15 3.79 3.20
RIMM NASD T07 -4.66 121.63 19968400 -3.69 -0.09 7.05 0.21
AZO NYSE S06 -4.61 120.75 774400 -3.68 0.13 4.85 0.22
CSH NYSE S53 -4.36 40.79 4092800 -9.66 0.23 7.75 2.72
VPRT NASD S12 -4.17 34.03 4460200 -10.92 -3.70 1.96 1.63
MTD NYSE T22 -4.00 95.26 619400 -4.03 -0.40 5.11 0.53
RAI NYSE C08 -4.00 53.85 8097700 -6.91 -1.97 2.76 0.97
WYNN NASD S48 -3.88 105.34 1736200 -3.55 0.65 4.66 0.07
AVB NYSE F20 -3.78 99.75 910000 -3.65 0.45 4.98 -0.01
ADVS NASD T01 -3.69 39.86 1043700 -8.47 0.02 4.96 1.13
SHLD NASD S17 -3.45 98.61 1399500 -3.38 0.07 4.41 -0.14
20080430 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 15.82 574.29 7904500 2.83 3.74 26.39 0.82
CME NYSE S12 -17.6 457.45 776300 -3.69 1.03 24.27 0.32
FSLR NASD T26 7.07 291.99 13401900 2.48 12.65 21.66 2.56
UBB NYSE F06 15.28 145.41 4247800 11.74 1.47 19.59 3.00
BIDU NASD T13 -8.21 365.60 4666800 -2.20 -0.96 15.96 0.05
ILF AMEX 11.60 276.50 948000 4.38 2.45 15.42 0.68
STRA NASD S21 5.80 185.69 590700 3.22 6.08 13.77 1.77
FFH NYSE F13 1.70 300.19 80800 0.57 -3.48 12.92 1.01
RTP NYSE B05 0.55 470.00 246500 0.12 -5.39 11.95 0.16
ISRG NASD H12 -1.75 289.26 1011300 -0.60 -0.52 9.57 -0.09
ITRI NASD T22 -6.32 93.08 1588200 -6.36 -0.08 9.23 0.79
PBR NYSE B10 4.63 121.42 19039300 3.96 1.51 9.12 0.82
EWZ NYSE 6.39 90.32 29864200 7.61 1.07 8.77 1.60
ESI NYSE S21 5.53 76.66 3707900 7.77 0.47 8.60 2.18
POT NYSE B09 2.46 183.95 16033300 1.36 2.14 8.57 -0.12
HES NYSE B13 0.67 106.20 6194800 0.63 4.09 8.43 1.34
SPW NYSE C01 10.27 123.00 1473200 9.11 2.77 8.42 1.55
MA NYSE S12 4.18 278.16 4371000 1.53 2.41 7.96 -0.67
CSH NYSE S53 -4.36 40.79 4092800 -9.66 0.23 7.75 2.72
CLF NYSE B16 0.55 160.40 1734200 0.34 1.15 7.65 -0.09
20080430 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -0.82 138.26 208377200 -0.59 0.21 2.33 0.66
C NYSE F11 -1.05 25.27 148980992 -3.99 -0.81 0.63 1.59
QQQQ NASD -0.39 47.21 132152600 -0.82 0.09 1.03 0.45
XLF AMEX -0.08 26.61 86341104 -0.30 0.03 0.63 0.34
MSFT NASD T01 -0.12 28.52 74733500 -0.42 0.10 0.70 -0.11
F NYSE C02 0.14 8.26 66512300 1.72 0.09 0.25 0.05
IWM AMEX -0.34 71.40 62316200 -0.47 0.23 1.56 0.52
INTC NASD T24 -0.36 22.26 56505700 -1.59 0.11 0.62 0.39
CSCO NASD T18 0.13 25.64 52347800 0.51 0.16 0.46 0.38
NCC NYSE F24 -0.13 6.30 50548700 -2.02 0.10 0.32 0.98
GM NYSE C02 2.00 23.20 50315500 9.43 0.98 3.04 2.01
PFE NYSE H04 -0.13 20.11 44012100 -0.64 0.06 0.32 -0.11
ORCL NASD T01 -0.91 20.85 41907200 -4.18 -0.27 0.78 0.62
AAPL NASD T19 -1.10 173.95 40697200 -0.63 1.14 7.08 0.23
DELL NASD T19 -0.34 18.63 40609900 -1.79 -0.07 0.46 1.15
GE NYSE G09 -0.12 32.70 40398400 -0.37 0.03 0.68 0.01
WB NYSE F11 -0.25 29.15 38422300 -0.85 0.02 0.99 0.07
MRK NYSE H04 0.90 38.04 37421800 2.42 0.20 1.35 -0.54
JPM NYSE F11 0.57 47.65 36286400 1.21 0.17 1.91 0.75
BAC NYSE F11 -0.32 37.54 33755200 -0.85 0.15 1.02 0.19
Chinese companies 30-Apr-2008
May 2, 2008 at 11:55 am | In China related companies, Daily Close Information | No CommentsTags: Chinese companies
20080430 Listed by price change (CHINESE STOCKS)
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
PTR NYSE B08 Y 3.17 151.14 1142700 2.14 1.34 3.74 0.11
SNP NYSE B06 Y 2.71 107.51 563900 2.59 2.44 1.74 0.27
CSIQ NASD T26 Y 2.29 27.37 2872500 9.13 0.87 2.16 2.92
HNP NYSE U03 Y 1.92 33.65 869200 6.05 1.01 1.01 0.33
HRBN NASD G09 1.77 15.95 224200 12.48 0.20 2.04 2.54
GA NYSE T15 1.73 16.28 3999400 11.89 -0.13 2.24 0.96
CEA NYSE S34 1.49 43.39 33800 3.56 1.17 0.72 -0.14
FXI NYSE Y 1.32 158.79 6973600 0.84 2.03 2.77 0.66
PWRD NASD T01 0.93 28.72 942800 3.35 0.37 1.42 0.96
YZC NYSE B07 0.88 92.68 156700 0.96 0.63 1.90 -0.12
JASO NASD T26 Y 0.85 24.01 7303700 3.67 0.70 1.37 0.74
CAF NYSE 0.83 47.61 413800 1.77 1.02 1.10 1.24
LFC NYSE F10 Y 0.74 65.60 1857100 1.14 1.01 1.64 0.36
SHI NYSE B17 0.73 39.55 67800 1.88 0.58 0.63 -0.11
CTRP NASD S48 Y 0.69 62.06 665200 1.12 -0.30 1.72 0.22
STP NYSE T09 Y 0.67 44.73 5183300 1.52 1.41 2.45 0.67
TSL NYSE T26 Y 0.64 42.18 1218600 1.54 0.87 2.13 1.56
SNDA NASD T15 Y 0.60 34.29 434700 1.78 -0.19 1.57 0.06
GSOL NASD T15 0.47 13.89 394500 3.50 0.07 1.41 0.83
CHA NYSE T31 Y 0.47 67.59 308300 0.70 0.65 1.49 0.04
JOBS NASD S56 0.45 18.40 14900 2.51 -0.08 0.58 0.77
COGO NASD T07 Y 0.44 13.02 379800 3.50 0.00 0.65 0.92
HMIN NASD S33 Y 0.43 22.41 581700 1.96 -0.05 2.25 2.70
EDU NYSE S21 Y 0.41 75.06 477100 0.55 -0.15 2.27 0.38
JFC NYSE 0.36 23.46 7900 1.56 0.20 0.43 -0.41
JST AMEX T09 0.33 37.70 32900 0.88 0.45 0.72 -0.61
ASIA NASD T15 Y 0.33 12.17 373900 2.79 0.06 0.47 0.21
NCTY NASD S26 Y 0.31 21.47 80600 1.47 0.35 0.57 -0.02
MR NYSE H13 Y 0.30 34.00 358300 0.89 0.10 0.70 -0.12
EJ NYSE F14 Y 0.29 16.72 756600 1.77 0.05 0.85 0.13
SOLF NASD T26 Y 0.25 13.43 2410600 1.90 0.61 0.59 0.23
ZNH NYSE S34 0.24 32.84 122800 0.74 0.60 0.65 0.21
DSWL NASD C26 0.23 6.44 65100 3.70 0.08 0.31 4.38
XFML NASD T07 Y 0.22 4.15 1013100 5.60 -0.01 0.47 2.73
CHN NYSE 0.22 35.06 202000 0.63 0.09 0.57 1.03
CHL NYSE T32 Y 0.21 86.32 1968400 0.24 -0.60 1.82 -0.17
ACH NYSE B02 Y 0.19 42.82 949900 0.45 0.37 1.06 0.01
PGJ AMEX Y 0.18 28.83 478600 0.63 0.25 0.54 0.57
SYUT NASD C05 0.17 33.20 9800 0.51 0.00 0.78 2.27
ADY AMEX C11 0.16 11.60 18000 1.40 0.02 0.23 -0.30
LDK NYSE T09 Y 0.15 31.74 2388700 0.47 0.91 1.45 1.20
SVA AMEX H05 Y 0.14 3.85 130800 3.77 0.02 0.16 1.08
PACT NASD T03 Y 0.12 1.11 102400 12.12 0.02 0.12 3.76
KUN AMEX H06 0.10 3.57 49800 2.88 -0.06 0.31 1.03
CSUN NASD T25 Y 0.10 8.22 465100 1.23 0.21 0.34 0.20
FFHL NASD C26 0.09 3.03 46000 3.06 0.01 0.21 1.53
GSH NYSE S44 0.09 28.88 49900 0.31 0.16 0.57 -0.48
AOB AMEX H04 Y 0.08 9.62 924800 0.84 0.06 0.26 0.11
SPRD NASD T24 0.07 8.71 79300 0.81 0.04 0.26 -0.37
MHJ AMEX S60 0.06 7.06 3100 0.86 0.03 0.08 -0.63
LONG NASD S40 0.06 9.37 52600 0.64 0.11 0.19 1.74
UTSI NASD T32 Y 0.06 3.25 1494600 1.88 0.04 0.15 0.40
CAAS NASD C03 0.05 5.18 46700 0.97 0.04 0.15 0.11
HRAY NASD T02 0.05 2.77 42600 1.84 -0.02 0.19 -0.20
VIMC NASD T26 Y 0.05 3.39 192500 1.50 0.14 0.13 -0.67
CHU NYSE T32 Y 0.05 21.57 2002600 0.23 -0.01 0.70 0.37
CYD NYSE G04 Y 0.05 9.41 71800 0.53 0.60 0.70 -0.21
CBAK NASD G09 Y 0.03 3.72 174600 0.81 0.01 0.10 -0.10
CTDC NASD T02 0.03 4.54 117800 0.67 0.07 0.26 1.64
KONG NASD S12 Y 0.03 4.23 117400 0.71 -0.01 0.07 0.29
NTES NASD T13 Y 0.02 22.32 729500 0.09 -0.04 1.05 -0.47
TSTC NASD T31 0.02 4.66 13300 0.43 0.01 0.06 -0.55
ATS NYSE T31 0.02 1.53 4300 1.32 0.07 0.06 -0.36
NWD AMEX C23 0.01 0.76 216400 1.33 -0.02 0.05 1.18
TBV AMEX H06 0.01 1.94 12300 0.52 0.00 0.05 3.39
SCR NYSE H05 -0.01 12.59 60400 -0.08 0.00 0.22 -0.06
LTON NASD T32 -0.02 2.15 47500 -0.92 0.03 0.13 0.01
SORL NASD S12 -0.02 4.96 7400 -0.40 0.06 0.11 -0.29
CPSL NASD B16 -0.03 3.70 316400 -0.80 -0.01 0.14 -0.12
TCM NYSE H01 -0.03 8.20 16700 -0.36 -0.01 0.06 0.49
ACTS NASD T26 Y -0.04 3.86 127300 -1.03 0.03 0.16 -0.64
NINE NASD T02 Y -0.04 2.23 20000 -1.76 -0.04 0.05 0.02
CHINA NASD T13 Y -0.05 3.45 1700900 -1.43 0.02 0.12 -0.47
SSRX NASD H01 -0.06 10.45 50400 -0.57 0.04 0.48 -0.16
JADE NASD C24 Y -0.07 2.61 118000 -2.61 0.04 0.12 0.09
SINA NASD T15 Y -0.07 46.20 1079200 -0.15 -0.97 2.20 -0.52
QXM NYSE T32 Y -0.07 6.43 158700 -1.08 -0.07 0.26 0.15
SMI NYSE T25 Y -0.07 3.81 314800 -1.80 -0.11 0.10 0.14
EFUT NASD T02 -0.13 16.60 252400 -0.78 0.42 1.48 0.73
YTEC NASD -0.14 15.10 103000 -0.92 0.00 0.55 -0.42
CNTF NASD T07 Y -0.16 5.46 209100 -2.85 0.07 0.27 0.12
GRRF NASD T32 -0.16 4.72 90700 -3.28 0.02 0.22 0.41
XING NASD T07 Y -0.16 6.36 324700 -2.45 -0.02 0.32 0.66
ATV NYSE T15 Y -0.16 6.86 40800 -2.28 0.00 0.19 -0.26
MPEL NASD S48 Y -0.21 13.20 1104300 -1.57 -0.05 0.48 -0.13
NTE NYSE C07 Y -0.42 10.31 87600 -3.91 -0.01 0.49 -0.45
JRJC NASD S12 -0.43 18.45 831800 -2.28 0.37 1.51 -0.31
SEED NASD F04 -0.44 6.38 946100 -6.45 0.01 0.57 -0.09
CHDX NASD S37 -0.45 24.50 314500 -1.80 -0.10 1.47 1.39
GIGM NASD T14 Y -0.55 15.56 562000 -3.41 -0.01 0.72 -0.06
CMED NASD H13 Y -0.60 37.40 197200 -1.58 -0.04 1.16 -0.30
CHNR NASD S31 -0.63 21.30 66200 -2.87 -0.03 1.87 -0.54
YGE NYSE T25 Y -0.68 22.03 3577100 -2.99 0.65 2.26 0.75
CN NYSE T31 Y -0.97 61.05 358300 -1.56 -0.99 1.29 0.80
WX NYSE H04 -1.22 18.44 1771600 -6.21 0.02 1.24 0.15
FMCN NASD S01 Y -2.11 36.89 4632800 -5.41 -0.32 2.40 0.29
CEO NYSE B06 Y -2.40 177.55 440000 -1.33 -1.91 2.87 0.01
SOHU NASD T13 Y -3.04 69.13 3167700 -4.21 -1.62 3.47 0.13
BIDU NASD T13 Y -8.21 365.60 4666800 -2.20 -0.96 15.96 0.05
DJIA components 30-Apr-2008
May 2, 2008 at 11:54 am | In DOW JONES, Daily Close Information | No CommentsTags: DJIA components
20080430 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 0.13 34.78 9559400 0.38 0.04 0.88 0.02
AIG NYSE F13 -0.80 46.20 13331200 -1.70 0.01 1.27 0.05
AXP NYSE F03 0.01 48.02 11022500 0.02 0.51 1.33 0.43
BA NYSE G01 -0.67 84.86 5221700 -0.78 0.28 1.55 0.16
C NYSE F11 -1.05 25.27 148980992 -3.99 -0.81 0.63 1.59
CAT NYSE G05 0.37 81.88 6032600 0.45 0.84 1.66 0.34
DD NYSE B01 0.24 48.91 6093200 0.49 0.00 1.00 0.51
DIS NYSE S24 -0.33 32.43 13077500 -1.01 0.02 0.70 0.28
GE NYSE G09 -0.12 32.70 40398400 -0.37 0.03 0.68 0.01
GM NYSE C02 2.00 23.20 50315500 9.43 0.98 3.04 2.01
HD NYSE S30 -0.56 28.80 15222500 -1.91 0.00 0.91 0.39
HON NYSE G02 -0.46 59.40 3820900 -0.77 0.00 1.44 0.16
HPQ NYSE T08 -1.49 46.35 16545600 -3.11 0.19 1.92 0.75
IBM NYSE T08 -2.15 120.70 8129100 -1.75 0.49 3.00 0.12
INTC NASD T24 -0.36 22.26 56505700 -1.59 0.11 0.62 0.39
JNJ NYSE H04 -0.10 67.09 13102100 -0.15 0.26 0.75 0.70
JPM NYSE F11 0.57 47.65 36286400 1.21 0.17 1.91 0.75
KO NYSE C05 0.15 58.87 11680800 0.26 0.00 1.08 0.57
MCD NYSE S49 -0.62 59.58 8486500 -1.03 -0.20 1.06 0.08
MMM NYSE R01 0.04 76.90 4691300 0.05 0.14 1.39 0.30
MO NYSE C08 -0.24 20.00 30023600 -1.19 0.11 0.39 -0.36
MRK NYSE H04 0.90 38.04 37421800 2.42 0.20 1.35 -0.54
MSFT NASD T01 -0.12 28.52 74733500 -0.42 0.10 0.70 -0.11
PFE NYSE H04 -0.13 20.11 44012100 -0.64 0.06 0.32 -0.11
PG NYSE C21 1.15 67.05 21863900 1.75 1.15 1.62 0.32
T NYSE T30 0.12 38.71 23438100 0.31 0.00 0.83 0.52
UTX NYSE R01 -0.64 72.47 5036300 -0.88 0.00 1.51 0.49
VZ NYSE T30 0.27 38.48 17229900 0.71 0.10 0.80 0.15
WMT NYSE S18 -0.63 57.98 20269600 -1.07 0.09 1.16 0.15
XOM NYSE B08 1.28 93.07 29781600 1.39 0.46 2.34 0.01
Blog at WordPress.com. | Theme: Pool by Borja Fernandez.
Entries and comments feeds.
