Top 20 gainers and losers, highest daily price fluctuation, highest volume 3-Jun-2008
June 8, 2008 at 6:53 am | 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
20080603 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
POT NYSE B09 8.31 211.49 15857200 4.09 2.69 8.30 1.24
WHQ NYSE B11 7.68 93.22 7930100 8.98 5.22 3.45 16.19
MOS NYSE B01 4.89 130.70 8477400 3.89 1.54 6.38 0.83
CF NYSE B01 4.71 144.21 3852700 3.38 1.70 8.67 0.58
X NYSE G14 4.70 176.57 6238300 2.73 1.81 6.72 0.81
MON NYSE B01 4.59 133.14 12174400 3.57 1.76 6.97 1.37
CRR NYSE G06 4.37 52.30 969300 9.12 0.28 4.87 5.80
BIDU NASD T13 4.34 342.09 2965100 1.28 1.49 13.29 0.05
CMP NYSE B15 3.73 77.45 1303000 5.06 1.16 4.42 1.41
DECK NASD C29 3.68 136.89 581000 2.76 0.79 6.35 1.40
NCS NYSE G06 3.25 33.40 3598200 10.78 3.83 3.00 4.33
PKX NYSE B16 3.17 142.17 1061500 2.28 4.95 3.98 1.01
SOHU NASD T13 2.86 89.06 2872900 3.32 -0.67 4.72 0.86
EQIX NASD T30 2.72 96.76 1106400 2.89 -0.01 2.89 0.88
FSYS NASD C03 2.53 29.86 373900 9.26 0.63 2.21 2.34
GRMN NASD T22 2.30 52.87 6733100 4.55 0.40 3.99 1.33
OSIP NASD H14 2.30 38.42 3323300 6.37 0.21 3.14 1.39
SPW NYSE C01 2.23 135.16 921300 1.68 0.57 3.51 0.41
TGT NYSE S18 2.18 55.00 23294500 4.13 -0.07 2.47 2.54
FST NYSE B06 2.17 71.36 2456700 3.14 0.01 4.88 0.92
20080603 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 -12.6 307.40 9392100 -3.94 -6.13 11.64 0.85
CME NYSE S12 -11.8 400.30 2354300 -2.86 2.90 30.56 0.28
RTP NYSE B05 -8.75 477.00 320000 -1.80 -5.79 15.28 1.10
FFH NYSE F13 -8.51 264.49 42900 -3.12 -1.35 7.62 -0.46
GOOG NASD T13 -7.70 567.30 4335800 -1.34 1.50 19.89 0.18
ILF AMEX -6.47 291.42 616900 -2.17 0.81 8.32 -0.26
FXI NYSE -5.69 147.30 5442900 -3.72 -2.71 3.78 0.20
OIH AMEX -5.49 205.06 10807300 -2.61 -0.91 6.79 0.29
APA NYSE B06 -5.09 130.91 4999600 -3.74 0.44 5.53 0.32
ISRG NASD H12 -4.83 283.75 1005600 -1.67 1.17 10.60 0.01
DO NYSE B10 -4.60 132.95 3119900 -3.34 -1.69 5.67 0.48
PCP NYSE B16 -4.40 113.98 1968300 -3.72 0.66 6.69 0.70
GR NYSE G02 -4.24 59.50 3660900 -6.65 -0.41 4.19 2.09
RIG NYSE B10 -4.21 144.38 8537600 -2.83 0.37 5.16 0.24
PTR NYSE B08 -3.92 140.18 1158900 -2.72 -2.34 4.15 0.00
HDB NYSE F06 -3.69 90.68 777600 -3.91 -0.42 5.47 -0.09
HES NYSE B13 -3.55 122.45 3952000 -2.82 0.44 5.85 0.16
GPRO NASD S47 -3.51 52.34 1847600 -6.28 0.04 4.61 4.43
RIMM NASD T07 -3.51 133.51 16985800 -2.56 -1.33 6.31 0.55
LVS NYSE S48 -3.43 64.11 4520000 -5.08 0.01 3.61 0.49
20080603 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -11.8 400.30 2354300 -2.86 2.90 30.56 0.28
GOOG NASD T13 -7.70 567.30 4335800 -1.34 1.50 19.89 0.18
RTP NYSE B05 -8.75 477.00 320000 -1.80 -5.79 15.28 1.10
BIDU NASD T13 4.34 342.09 2965100 1.28 1.49 13.29 0.05
MA NYSE S12 -12.6 307.40 9392100 -3.94 -6.13 11.64 0.85
FSLR NASD T26 1.36 257.32 4357200 0.53 -0.25 11.01 -0.21
ISRG NASD H12 -4.83 283.75 1005600 -1.67 1.17 10.60 0.01
CF NYSE B01 4.71 144.21 3852700 3.38 1.70 8.67 0.58
ILF AMEX -6.47 291.42 616900 -2.17 0.81 8.32 -0.26
POT NYSE B09 8.31 211.49 15857200 4.09 2.69 8.30 1.24
FFH NYSE F13 -8.51 264.49 42900 -3.12 -1.35 7.62 -0.46
CLF NYSE B16 -1.62 105.90 3219500 -1.51 0.51 7.13 0.32
ANR NYSE B07 -2.23 84.36 9205300 -2.58 -0.01 6.98 0.34
MON NYSE B01 4.59 133.14 12174400 3.57 1.76 6.97 1.37
OIH AMEX -5.49 205.06 10807300 -2.61 -0.91 6.79 0.29
ICE NYSE S12 -2.02 132.13 2239600 -1.51 -0.07 6.78 0.17
X NYSE G14 4.70 176.57 6238300 2.73 1.81 6.72 0.81
BLK NYSE F09 -2.78 217.35 583600 -1.26 -0.90 6.69 1.17
PCP NYSE B16 -4.40 113.98 1968300 -3.72 0.66 6.69 0.70
MOS NYSE B01 4.89 130.70 8477400 3.89 1.54 6.38 0.83
20080603 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -0.81 138.09 272023616 -0.58 0.40 2.39 0.50
QQQQ NASD -0.27 49.13 167679800 -0.55 0.19 1.23 0.16
LEH NYSE F08 -3.22 30.61 136400608 -9.52 0.02 4.95 2.42
XLF AMEX -0.08 24.31 123070704 -0.33 0.19 0.72 0.45
MSFT NASD T01 -0.49 27.31 91650400 -1.76 0.11 1.04 0.19
WB NYSE F11 -1.48 21.92 91465000 -6.32 0.17 2.75 0.38
IWM AMEX -0.15 73.84 87677696 -0.20 0.26 1.59 0.25
C NYSE F11 -0.04 21.42 72037904 -0.19 0.18 0.73 0.15
INTC NASD T24 -0.26 22.94 66149700 -1.12 0.10 0.84 0.31
F NYSE C02 0.04 6.68 56046600 0.60 0.05 0.16 0.08
PFE NYSE H04 -0.17 19.01 53435900 -0.89 -0.07 0.27 0.00
LVLT NASD T07 0.28 3.74 52808100 8.09 0.02 0.43 1.62
GE NYSE G09 0.05 30.46 52435800 0.16 0.15 0.55 0.03
ORCL NASD T01 0.23 22.91 50881500 1.01 0.06 0.87 0.60
BAC NYSE F11 -0.27 33.31 48447700 -0.80 0.22 1.03 0.22
CSCO NASD T18 -0.01 26.34 47451200 -0.04 0.03 0.58 -0.20
DELL NASD T19 0.68 23.47 42947000 2.98 0.39 0.71 0.15
GM NYSE C02 0.14 17.58 40112500 0.80 0.44 1.00 0.38
XLE AMEX -1.86 84.65 38844000 -2.15 -0.41 2.65 0.53
WM NYSE F29 -0.25 8.75 34128200 -2.78 0.11 0.60 0.53
Chinese companies on 3-Jun-2008
June 8, 2008 at 6:52 am | In China related companies, Daily Close Information | No CommentsTags: Chinese companies
20080603 Listed by price change (CHINESE STOCKS)
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU NASD T13 Y 4.34 342.09 2965100 1.28 1.49 13.29 0.05
SOHU NASD T13 Y 2.86 89.06 2872900 3.32 -0.67 4.72 0.86
SCR NYSE H05 1.32 14.57 133100 9.96 0.21 1.24 -0.76
TSL NYSE T26 Y 1.16 45.02 1974200 2.64 1.14 2.34 -0.14
SNDA NASD T15 Y 0.76 33.07 562300 2.35 0.19 1.31 -0.31
ASIA NASD T15 Y 0.33 14.09 536200 2.40 0.00 0.56 0.57
PWRD NASD T01 0.27 25.79 485500 1.06 0.62 0.99 -0.16
NTE NYSE C07 Y 0.26 12.08 301300 2.20 -0.03 0.40 0.00
NCTY NASD S26 Y 0.25 24.80 175000 1.02 0.03 1.06 -0.41
SSRX NASD H01 0.19 10.74 125700 1.80 0.05 0.31 0.70
CPSL NASD B16 0.16 5.56 4788700 2.96 0.09 0.55 1.96
UTSI NASD T32 Y 0.13 4.99 1918100 2.67 0.04 0.15 0.34
CNTF NASD T07 Y 0.12 4.90 346700 2.51 0.05 0.16 0.21
NTES NASD T13 Y 0.12 22.00 800100 0.55 -0.11 0.90 -0.32
GA NYSE T15 0.12 13.87 898700 0.87 0.32 0.64 -0.24
FFHL NASD C26 0.10 3.01 4800 3.44 -0.02 0.19 -0.49
SMI NYSE T25 Y 0.10 3.33 242400 3.10 0.10 0.06 -0.16
ACTS NASD T26 Y 0.08 3.48 93000 2.35 -0.04 0.14 0.09
XFML NASD T07 Y 0.08 3.00 224100 2.74 0.00 0.08 -0.63
CBAK NASD G09 Y 0.05 4.23 345000 1.20 0.15 0.16 -0.02
TCM NYSE H01 0.05 8.29 21300 0.61 0.04 0.14 -0.41
KUN AMEX H06 0.04 4.05 73900 1.00 -0.05 0.24 0.78
TBV AMEX H06 0.04 1.70 12000 2.41 -0.01 0.09 -0.33
COGO NASD T07 Y 0.03 13.32 222000 0.23 0.00 0.58 -0.47
CHINA NASD T13 Y 0.02 3.35 1252600 0.60 0.02 0.11 -0.16
QXM NYSE T32 Y 0.02 6.11 147400 0.33 -0.02 0.17 -0.36
NWD AMEX C23 0.00 0.69 100300 0.00 0.03 0.04 0.94
LTON NASD T32 0.00 2.10 77700 0.00 0.00 0.05 2.41
NINE NASD T02 Y 0.00 2.49 9000 0.00 0.03 0.03 -0.22
EFUT NASD T02 -0.01 16.77 61000 -0.06 0.00 0.72 0.01
GRRF NASD T32 -0.01 5.00 187000 -0.20 -0.06 0.12 -0.11
PACT NASD T03 Y -0.01 1.08 15900 -0.92 0.02 0.06 2.24
ATV NYSE T15 Y -0.01 7.78 45800 -0.13 0.14 0.28 -0.09
CYD NYSE G04 Y -0.01 11.23 57800 -0.09 0.01 0.21 -0.26
CTDC NASD T02 -0.02 6.06 79500 -0.33 0.06 0.18 -0.20
JASO NASD T26 Y -0.02 20.81 5471700 -0.10 0.33 1.00 0.02
VIMC NASD T26 Y -0.02 3.15 11700 -0.63 -0.03 0.02 -0.17
SVA AMEX H05 Y -0.03 4.05 106500 -0.74 0.04 0.11 -0.15
DSWL NASD C26 -0.03 7.25 15000 -0.41 0.09 0.14 -0.18
HRAY NASD T02 -0.03 2.93 5400 -1.01 0.00 0.05 -0.87
ATS NYSE T31 -0.05 1.55 8800 -3.13 -0.01 0.04 -0.45
JADE NASD C24 Y -0.06 3.67 191400 -1.61 0.07 0.25 -0.46
CAAS NASD C03 -0.07 6.39 38800 -1.08 -0.12 0.24 -0.11
KONG NASD S12 Y -0.07 4.43 47400 -1.56 0.04 0.17 -0.45
SPRD NASD T24 -0.08 9.55 413300 -0.83 0.02 0.37 0.18
XING NASD T07 Y -0.08 5.91 223100 -1.34 0.01 0.20 -0.09
CHDX NASD S37 -0.09 22.49 142600 -0.40 0.31 1.03 -0.10
HRBN NASD G09 -0.10 17.80 36900 -0.56 0.28 0.68 -0.62
LONG NASD S40 -0.11 7.80 105300 -1.39 -0.01 0.30 0.62
MR NYSE H13 Y -0.11 41.58 973000 -0.26 -0.15 0.81 0.02
GSOL NASD T15 -0.13 14.13 190900 -0.91 0.09 0.82 -0.39
EJ NYSE F14 Y -0.16 14.22 635300 -1.11 0.00 0.40 -0.11
SORL NASD S12 -0.17 5.94 36700 -2.78 -0.01 0.32 0.25
HMIN NASD S33 Y -0.20 23.38 221600 -0.85 -0.37 1.21 -0.52
TSTC NASD T31 -0.21 4.45 19100 -4.51 0.07 0.28 0.26
MHJ AMEX S60 -0.23 6.75 13400 -3.30 0.00 0.24 1.00
ADY AMEX C11 -0.25 11.55 40400 -2.12 -0.10 0.42 -0.42
YTEC NASD -0.31 12.05 191500 -2.51 0.19 0.75 -0.36
CHNR NASD S31 -0.32 21.03 140400 -1.50 0.05 1.50 -0.17
CSUN NASD T25 Y -0.33 11.98 1520100 -2.68 0.08 0.91 -0.36
GIGM NASD T14 Y -0.33 16.98 391300 -1.91 -0.14 0.66 -0.06
SOLF NASD T26 Y -0.33 21.76 3614600 -1.49 0.16 1.29 -0.22
WX NYSE H04 -0.36 19.79 232000 -1.79 -0.05 0.60 -0.27
JFC NYSE -0.42 22.41 5400 -1.84 0.02 0.45 -0.69
JOBS NASD S56 -0.46 18.64 12900 -2.41 -0.17 0.58 -0.26
YGE NYSE T25 Y -0.46 20.33 4454400 -2.21 0.28 1.23 -0.17
MPEL NASD S48 Y -0.47 10.76 3368900 -4.19 0.02 0.80 -0.16
SYUT NASD C05 -0.52 29.88 7100 -1.71 0.10 1.46 -0.60
CAF NYSE -0.53 42.28 78200 -1.24 -0.29 1.38 -0.20
CEA NYSE S34 -0.54 43.44 22100 -1.23 -0.47 0.96 -0.44
GSH NYSE S44 -0.54 25.14 51600 -2.10 -0.16 0.67 -0.72
ZNH NYSE S34 -0.61 30.73 67900 -1.95 -0.32 0.62 -0.37
SEED NASD F04 -0.62 6.10 876700 -9.23 -0.58 0.39 0.05
STP NYSE T09 Y -0.64 40.41 8350000 -1.56 0.45 2.20 -0.17
SHI NYSE B17 -0.65 40.05 138600 -1.60 -0.18 0.92 0.23
CHN NYSE -0.72 34.38 46500 -2.05 -0.10 0.72 -0.46
PGJ AMEX Y -0.74 28.50 327500 -2.53 -0.24 0.91 -0.67
JRJC NASD S12 -0.84 23.17 1040300 -3.50 -0.31 1.89 0.30
SINA NASD T15 Y -1.00 52.80 2418300 -1.86 0.10 2.93 0.12
HNP NYSE U03 Y -1.00 33.61 461400 -2.89 -0.63 0.72 -0.19
AOB AMEX H04 Y -1.11 10.80 3649900 -9.32 -0.88 0.78 1.24
LDK NYSE T09 Y -1.17 44.44 2194000 -2.57 -0.60 1.87 -0.08
LFC NYSE F10 Y -1.24 59.41 1455800 -2.04 -0.32 1.75 -0.16
SNP NYSE B06 Y -1.25 100.31 844100 -1.23 -0.56 2.84 0.06
CSIQ NASD T26 Y -1.31 39.72 1755400 -3.19 -0.03 2.67 -0.53
FMCN NASD S01 Y -1.39 36.17 3467300 -3.70 0.04 2.50 -0.09
CMED NASD H13 Y -1.42 35.98 710700 -3.80 -0.10 2.15 0.66
CHL NYSE T32 Y -1.49 72.97 2609400 -2.00 -0.44 2.25 0.18
CTRP NASD S48 Y -1.50 55.70 1411200 -2.62 -0.20 2.35 0.55
JST AMEX T09 -1.52 37.88 63300 -3.86 -0.39 2.70 0.17
ACH NYSE B02 Y -1.65 42.06 1003400 -3.77 -0.91 1.37 0.21
EDU NYSE S21 Y -2.40 68.29 802300 -3.40 0.26 2.74 -0.48
YZC NYSE B07 -2.92 107.71 252800 -2.64 -5.01 9.30 0.69
CEO NYSE B06 Y -3.18 174.63 565300 -1.79 -2.11 4.95 0.10
PTR NYSE B08 Y -3.92 140.18 1158900 -2.72 -2.34 4.15 0.00
FXI NYSE Y -5.69 147.30 5442900 -3.72 -2.71 3.78 0.20
DJIA components on 3-Jun-2008
June 8, 2008 at 6:51 am | In DOW JONES, Daily Close Information | No CommentsTags: DJIA components
20080603 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 -1.03 39.60 9458800 -2.54 -0.32 1.77 0.17
AIG NYSE F13 0.14 36.01 25293300 0.39 0.26 0.96 0.04
AXP NYSE F03 -0.94 44.31 15719900 -2.08 0.09 1.89 0.48
BA NYSE G01 -3.03 78.12 10434900 -3.73 0.35 4.50 1.32
C NYSE F11 -0.04 21.42 72037904 -0.19 0.18 0.73 0.15
CAT NYSE G05 0.09 82.42 4960100 0.11 0.39 1.64 -0.16
DD NYSE B01 -0.40 46.64 6252100 -0.85 0.07 1.33 0.15
DIS NYSE S24 -0.12 33.18 11060100 -0.36 0.18 0.51 0.07
GE NYSE G09 0.05 30.46 52435800 0.16 0.15 0.55 0.03
GM NYSE C02 0.14 17.58 40112500 0.80 0.44 1.00 0.38
HD NYSE S30 -0.07 27.09 15232800 -0.26 -0.11 0.54 -0.02
HON NYSE G02 -1.17 57.14 5519800 -2.01 0.04 2.27 0.49
HPQ NYSE T08 -0.01 46.24 14582500 -0.02 0.32 0.92 0.00
IBM NYSE T08 0.48 127.84 7238300 0.38 0.11 1.54 -0.05
INTC NASD T24 -0.26 22.94 66149700 -1.12 0.10 0.84 0.31
JNJ NYSE H04 0.25 66.76 11562900 0.38 0.10 0.60 0.20
JPM NYSE F11 -0.26 41.89 28905300 -0.62 0.38 1.50 -0.06
KO NYSE C05 -0.60 56.40 9770000 -1.05 -0.14 0.96 0.02
MCD NYSE S49 -0.99 57.56 9188900 -1.69 0.15 1.70 0.86
MMM NYSE R01 -0.02 76.23 4847900 -0.03 0.25 1.16 0.23
MO NYSE C08 -0.05 21.98 13059700 -0.23 0.03 0.33 0.08
MRK NYSE H04 0.18 38.35 12269100 0.47 0.11 0.53 -0.37
MSFT NASD T01 -0.49 27.31 91650400 -1.76 0.11 1.04 0.19
PFE NYSE H04 -0.17 19.01 53435900 -0.89 -0.07 0.27 0.00
PG NYSE C21 0.05 65.41 11417400 0.08 0.10 0.69 0.14
T NYSE T30 -0.57 38.78 24214400 -1.45 0.06 0.97 0.23
UTX NYSE R01 -0.97 69.76 6935200 -1.37 0.24 1.84 0.59
VZ NYSE T30 -0.50 37.36 11879300 -1.32 0.06 1.09 -0.13
WMT NYSE S18 0.57 57.77 17073000 1.00 0.59 0.69 -0.01
XOM NYSE B08 -2.10 85.71 31489100 -2.39 -0.13 2.65 0.21
Top 20 gainers and losers, highest daily price fluctuation, highest volume 2-Jun-2008
June 7, 2008 at 12:21 pm | 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
20080602 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 11.35 320.00 5064000 3.68 0.61 17.43 -0.16
ACOR NASD H01 6.74 28.30 13881500 31.26 4.57 2.69 36.93
MEE NYSE B07 6.22 70.84 5636800 9.63 2.86 4.20 0.40
CNX NYSE B07 5.66 103.22 3812900 5.80 0.43 6.67 0.62
GMXR NASD B06 5.21 53.48 1097500 10.79 0.53 5.54 0.23
HOC NYSE B13 4.95 47.40 2477500 11.66 1.39 4.51 0.78
EDU NYSE S21 4.94 70.69 1534100 7.51 -0.29 6.53 -0.50
GIFI NASD B11 4.91 46.29 425100 11.87 1.27 3.84 2.28
ANR NYSE B07 4.91 86.59 6868700 6.01 1.25 4.07 1.01
WLL NYSE B10 4.31 97.84 1019400 4.61 -0.45 6.28 0.09
POT NYSE B09 4.11 203.18 7077300 2.06 0.16 7.63 0.26
FCL NYSE B07 3.95 70.68 1670200 5.92 -0.29 4.77 0.14
WLT NYSE G10 3.66 96.90 2373900 3.93 0.55 4.57 0.96
BTU NYSE B07 3.60 77.52 7599800 4.87 -0.17 5.40 0.89
UPL AMEX B06 3.41 90.38 2129000 3.92 -0.29 4.12 0.38
HES NYSE B13 3.19 126.00 3421200 2.60 -0.88 7.20 -0.33
ACI NYSE B07 3.15 68.06 6684600 4.85 -0.36 4.85 0.55
ARLP NASD B09 3.14 48.90 239400 6.86 0.50 2.91 1.20
BVN NYSE B05 3.12 68.92 848800 4.74 0.85 3.76 0.30
DNA NYSE H01 3.08 73.95 8863200 4.35 1.59 1.59 2.36
20080602 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -18.2 412.10 1840900 -4.23 -5.26 30.39 1.45
FSLR NASD T26 -11.6 255.96 5501900 -4.33 -7.67 10.95 -0.13
GOOG NASD T13 -10.8 575.00 3674600 -1.84 -3.30 12.62 0.14
BIDU NASD T13 -7.31 337.75 2821400 -2.12 -3.04 11.26 0.40
HRS NYSE T03 -6.36 55.60 9024500 -10.26 -4.16 3.67 3.26
HDB NYSE F06 -5.38 94.37 855100 -5.39 -2.25 4.63 1.84
ISRG NASD H12 -5.01 288.58 991300 -1.71 -0.24 10.55 -0.84
UBB NYSE F06 -4.96 151.91 1194600 -3.16 -3.36 4.68 -0.18
BLK NYSE F09 -4.86 220.13 268800 -2.16 -1.19 7.55 -0.05
NMX NYSE F04 -4.12 86.70 2500000 -4.54 -0.53 6.47 2.06
GS NYSE F08 -4.07 172.34 9848200 -2.31 0.59 6.89 0.73
ICE NYSE S12 -4.05 134.15 1910800 -2.93 -2.98 4.62 0.47
FRO NYSE S51 -4.04 59.70 1534300 -6.34 -2.53 1.51 -0.13
SBS NYSE U03 -3.80 52.55 842600 -6.74 -0.99 3.09 0.88
DECK NASD C29 -3.51 133.21 241800 -2.57 -0.30 5.37 0.05
CHTT NASD H05 -3.15 59.06 1482200 -5.06 -0.17 4.53 0.47
CP NYSE S44 -3.04 70.12 975900 -4.16 -1.89 2.06 0.71
ENER NASD T22 -2.98 60.50 3594700 -4.69 -1.23 3.82 -0.51
LEH NYSE F08 -2.98 33.83 39896000 -8.10 -0.69 2.99 2.13
BXP NYSE F19 -2.82 94.92 1559000 -2.89 -0.64 3.05 -0.15
20080602 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -18.2 412.10 1840900 -4.23 -5.26 30.39 1.45
WIN NYSE T30 0.00 13.34 4522600 0.00 0.05 23.57 -0.27
MA NYSE S12 11.35 320.00 5064000 3.68 0.61 17.43 -0.16
RTP NYSE B05 2.75 485.75 152100 0.57 -3.18 12.88 -0.47
GOOG NASD T13 -10.8 575.00 3674600 -1.84 -3.30 12.62 0.14
BIDU NASD T13 -7.31 337.75 2821400 -2.12 -3.04 11.26 0.40
FSLR NASD T26 -11.6 255.96 5501900 -4.33 -7.67 10.95 -0.13
ISRG NASD H12 -5.01 288.58 991300 -1.71 -0.24 10.55 -0.84
POT NYSE B09 4.11 203.18 7077300 2.06 0.16 7.63 0.26
BLK NYSE F09 -4.86 220.13 268800 -2.16 -1.19 7.55 -0.05
HES NYSE B13 3.19 126.00 3421200 2.60 -0.88 7.20 -0.33
GS NYSE F08 -4.07 172.34 9848200 -2.31 0.59 6.89 0.73
CNX NYSE B07 5.66 103.22 3812900 5.80 0.43 6.67 0.62
CF NYSE B01 2.60 139.50 2440200 1.90 -0.13 6.58 -0.05
EDU NYSE S21 4.94 70.69 1534100 7.51 -0.29 6.53 -0.50
NMX NYSE F04 -4.12 86.70 2500000 -4.54 -0.53 6.47 2.06
WLL NYSE B10 4.31 97.84 1019400 4.61 -0.45 6.28 0.09
SPWR NASD T22 -1.99 79.85 3171800 -2.43 -0.78 6.24 -0.28
OIH AMEX -0.85 210.55 8379700 -0.40 -1.14 5.86 0.22
X NYSE G14 -0.84 171.87 3437400 -0.49 -0.71 5.68 -0.36
20080602 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -1.45 138.90 181053504 -1.03 -0.52 1.86 0.54
QQQQ NASD -0.61 49.40 144359800 -1.22 -0.09 0.96 0.53
XLF AMEX -0.37 24.39 85022896 -1.49 -0.06 0.55 0.32
MSFT NASD T01 -0.52 27.80 76993100 -1.84 -0.08 0.81 0.21
IWM AMEX -0.68 73.99 69923104 -0.91 -0.10 1.41 0.68
WB NYSE F11 -0.40 23.40 66337400 -1.68 -0.64 0.85 2.39
C NYSE F11 -0.43 21.46 62727300 -1.96 -0.19 0.86 0.17
CSCO NASD T18 -0.37 26.35 58971000 -1.38 0.00 0.58 -0.04
PFE NYSE H04 -0.18 19.18 53485800 -0.93 0.07 0.43 0.44
F NYSE C02 -0.16 6.64 51960500 -2.35 0.05 0.33 -0.07
GE NYSE G09 -0.31 30.41 50873100 -1.01 0.03 0.71 0.02
INTC NASD T24 0.02 23.20 50567500 0.09 -0.13 0.56 -0.09
LEH NYSE F08 -2.98 33.83 39896000 -8.10 -0.69 2.99 2.13
BAC NYSE F11 -0.43 33.58 39791200 -1.26 -0.17 0.74 0.24
DELL NASD T19 -0.27 22.79 37501000 -1.17 -0.07 0.79 -0.52
ORCL NASD T01 -0.16 22.68 31834700 -0.70 -0.07 0.42 0.26
JPM NYSE F11 -0.85 42.15 30620400 -1.98 -0.37 1.11 0.43
GM NYSE C02 0.34 17.44 29117100 1.99 0.63 0.79 0.83
YHOO NASD T13 -0.36 26.40 26379300 -1.35 0.04 0.78 0.48
XOM NYSE B08 -0.95 87.81 25959200 -1.07 -0.67 1.29 -0.04
Chinese companies 2-Jun-2008
June 7, 2008 at 12:20 pm | In China related companies, Daily Close Information | No CommentsTags: Chinese companies
20080602 Listed by price change (CHINESE STOCKS)
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
EDU NYSE S21 Y 4.94 70.69 1534100 7.51 -0.29 6.53 -0.50
PTR NYSE B08 Y 1.55 144.10 1154700 1.09 3.19 4.15 0.49
YZC NYSE B07 1.42 110.63 149400 1.30 1.30 2.64 1.06
CSIQ NASD T26 Y 1.32 41.03 3708400 3.32 1.43 3.39 0.22
HNP NYSE U03 Y 0.87 34.61 567000 2.58 1.12 0.99 0.55
FXI NYSE Y 0.79 152.99 4526600 0.52 1.74 4.34 1.21
SNP NYSE B06 Y 0.69 101.56 798400 0.68 2.55 4.30 0.07
CHL NYSE T32 Y 0.67 74.46 2216600 0.91 1.14 1.38 0.13
CSUN NASD T25 Y 0.59 12.31 2372900 5.03 -0.26 1.12 0.21
NTE NYSE C07 Y 0.57 11.82 302300 5.07 0.07 0.52 2.47
SINA NASD T15 Y 0.53 53.80 2168200 0.99 0.00 1.14 0.24
CEO NYSE B06 Y 0.52 177.81 513300 0.29 1.76 3.97 0.52
SEED NASD F04 0.39 6.72 836200 6.16 0.07 0.52 0.83
GSH NYSE S44 0.36 25.68 182000 1.42 0.36 0.49 -0.31
LFC NYSE F10 Y 0.30 60.65 1733100 0.50 0.93 1.47 1.18
SPRD NASD T24 0.23 9.63 350600 2.45 0.06 0.21 -0.20
YGE NYSE T25 Y 0.21 20.79 5394100 1.02 0.63 1.26 -0.22
JADE NASD C24 Y 0.13 3.73 357200 3.61 0.25 0.21 0.77
UTSI NASD T32 Y 0.06 4.86 1432000 1.25 -0.02 0.21 -0.26
CBAK NASD G09 Y 0.05 4.18 352700 1.21 0.05 0.15 1.01
EFUT NASD T02 0.05 16.78 60600 0.30 0.03 0.31 0.09
ATS NYSE T31 0.05 1.60 16000 3.23 0.05 0.05 1.42
CNTF NASD T07 Y 0.03 4.78 286300 0.63 0.00 0.20 0.21
JFC NYSE 0.03 22.83 17300 0.13 0.11 0.18 3.94
ASIA NASD T15 Y 0.01 13.76 341500 0.07 -0.02 0.41 -0.66
GRRF NASD T32 0.01 5.01 211100 0.20 0.00 0.16 0.98
AOB AMEX H04 Y 0.01 11.91 1631200 0.08 0.11 0.43 0.47
NWD AMEX C23 -0.01 0.69 51800 -1.43 0.01 0.02 -0.49
SVA AMEX H05 Y -0.01 4.08 124700 -0.24 0.05 0.11 0.47
HRAY NASD T02 -0.01 2.96 41500 -0.34 -0.08 0.15 1.00
PACT NASD T03 Y -0.01 1.09 4900 -0.91 0.00 0.03 -0.60
CYD NYSE G04 Y -0.01 11.24 78500 -0.09 -0.05 0.24 0.34
LTON NASD T32 -0.02 2.10 22800 -0.94 0.00 0.10 -0.16
SHI NYSE B17 -0.02 40.70 113000 -0.05 0.00 1.19 -0.19
ACTS NASD T26 Y -0.03 3.40 85100 -0.87 -0.04 0.10 -0.28
CAAS NASD C03 -0.04 6.46 43700 -0.62 -0.04 0.18 -0.13
FFHL NASD C26 -0.04 2.91 9400 -1.36 0.01 0.11 -0.41
VIMC NASD T26 Y -0.04 3.17 14100 -1.25 -0.01 0.07 1.43
XFML NASD T07 Y -0.04 2.92 606000 -1.35 -0.01 0.07 1.69
ACH NYSE B02 Y -0.04 43.71 828400 -0.09 0.16 1.44 0.16
MHJ AMEX S60 -0.05 6.98 6700 -0.71 -0.03 0.10 -0.40
CHINA NASD T13 Y -0.05 3.33 1484800 -1.48 0.10 0.16 0.25
KONG NASD S12 Y -0.05 4.50 86000 -1.10 -0.04 0.10 -0.09
CHN NYSE -0.05 35.10 85400 -0.14 -0.09 0.32 3.69
QXM NYSE T32 Y -0.10 6.09 230000 -1.62 0.06 0.25 -0.13
NINE NASD T02 Y -0.11 2.49 11600 -4.23 -0.05 0.06 -0.56
SMI NYSE T25 Y -0.11 3.23 289400 -3.29 0.04 0.18 0.27
KUN AMEX H06 -0.13 4.01 41600 -3.14 -0.11 0.05 0.07
SORL NASD S12 -0.14 6.11 29300 -2.24 0.00 0.20 -0.51
ATV NYSE T15 Y -0.14 7.79 50400 -1.77 0.02 0.24 0.18
TSTC NASD T31 -0.15 4.66 15100 -3.12 -0.09 0.14 1.75
XING NASD T07 Y -0.15 5.99 245600 -2.44 0.00 0.21 1.63
SNDA NASD T15 Y -0.16 32.31 819400 -0.49 -0.16 0.83 -0.34
TBV AMEX H06 -0.18 1.66 18000 -9.78 -0.11 0.10 3.62
LONG NASD S40 -0.18 7.91 65000 -2.22 -0.06 0.24 -0.36
CPSL NASD B16 -0.20 5.40 1620000 -3.57 0.05 0.38 -0.71
DSWL NASD C26 -0.21 7.28 18400 -2.80 -0.08 0.21 0.06
MR NYSE H13 Y -0.21 41.69 954800 -0.50 0.09 0.73 0.37
CTDC NASD T02 -0.23 6.08 99400 -3.65 -0.56 0.55 0.15
SSRX NASD H01 -0.27 10.55 74100 -2.50 0.03 0.40 -0.56
WX NYSE H04 -0.30 20.15 315900 -1.47 -0.04 0.66 -0.63
PGJ AMEX Y -0.31 29.24 988900 -1.05 0.35 1.16 1.86
GIGM NASD T14 Y -0.33 17.31 415300 -1.87 -0.10 0.84 -0.58
JST AMEX T09 -0.40 39.40 54200 -1.01 1.18 2.24 -0.59
JASO NASD T26 Y -0.44 20.83 5389700 -2.07 -0.02 1.50 -0.52
LDK NYSE T09 Y -0.44 45.61 2391800 -0.96 -1.66 1.85 -0.30
JRJC NASD S12 -0.56 24.01 802700 -2.28 -0.07 1.33 -0.65
JOBS NASD S56 -0.57 19.10 17500 -2.90 -0.25 0.67 -0.63
EJ NYSE F14 Y -0.62 14.38 712900 -4.13 -0.12 0.77 0.38
MPEL NASD S48 Y -0.66 11.23 4018900 -5.55 -0.21 0.78 0.06
SOLF NASD T26 Y -0.71 22.09 4613000 -3.11 -0.44 1.44 -0.48
CEA NYSE S34 -0.71 43.98 39400 -1.59 0.23 1.82 0.83
TCM NYSE H01 -0.71 8.24 36400 -7.93 -0.59 0.30 -0.64
COGO NASD T07 Y -0.73 13.29 415900 -5.21 -0.02 0.87 -0.01
CAF NYSE -0.74 42.81 97700 -1.70 -0.05 1.21 1.05
ZNH NYSE S34 -0.74 31.34 107200 -2.31 -0.18 0.88 -0.39
ADY AMEX C11 -0.79 11.80 69200 -6.27 -0.36 0.93 4.58
GSOL NASD T15 -0.84 14.26 314000 -5.56 0.04 1.17 0.70
HRBN NASD G09 -0.85 17.90 96200 -4.53 0.20 1.46 -0.53
NTES NASD T13 Y -0.87 21.88 1169100 -3.82 0.02 1.24 0.45
YTEC NASD -0.87 12.36 301200 -6.58 -0.01 1.02 0.52
GA NYSE T15 -0.94 13.75 1185600 -6.40 0.00 1.08 -0.31
HMIN NASD S33 Y -0.99 23.58 459700 -4.03 -0.95 1.34 2.29
TSL NYSE T26 Y -1.08 43.86 2293100 -2.40 0.05 3.39 0.60
CHDX NASD S37 -1.10 22.58 158500 -4.65 0.17 1.41 -0.42
CTRP NASD S48 Y -1.18 57.20 908800 -2.02 -0.36 1.97 0.24
CHNR NASD S31 -1.23 21.35 169100 -5.45 -0.08 1.82 1.32
SOHU NASD T13 Y -1.32 86.20 1548300 -1.51 -0.13 3.91 -0.20
NCTY NASD S26 Y -1.34 24.55 299100 -5.18 -0.09 1.48 0.23
PWRD NASD T01 -1.45 25.52 575000 -5.38 -0.63 1.81 -0.42
STP NYSE T09 Y -1.49 41.05 10108200 -3.50 -0.07 3.11 0.26
CMED NASD H13 Y -2.03 37.40 429000 -5.15 -0.34 2.42 0.72
SCR NYSE H05 -2.16 13.25 546300 -14.02 -0.23 2.33 13.12
SYUT NASD C05 -2.41 30.40 17700 -7.35 -0.07 2.61 0.42
FMCN NASD S01 Y -2.73 37.56 3816700 -6.78 -0.29 2.93 0.21
BIDU NASD T13 Y -7.31 337.75 2821400 -2.12 -3.04 11.26 0.40
DJIA components 2-Jun-2008
June 7, 2008 at 12:19 pm | In DOW JONES, Daily Close Information | No CommentsTags: DJIA components
20080602 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 0.04 40.63 8073900 0.10 -0.11 0.75 -0.13
AIG NYSE F13 -0.13 35.87 24435400 -0.36 0.00 0.76 -0.13
AXP NYSE F03 -1.10 45.25 10649700 -2.37 -0.10 1.90 0.44
BA NYSE G01 -1.62 81.15 4492000 -1.96 -0.16 2.14 -0.04
C NYSE F11 -0.43 21.46 62727300 -1.96 -0.19 0.86 0.17
CAT NYSE G05 -0.31 82.33 5882800 -0.38 -0.20 1.33 0.20
DD NYSE B01 -0.87 47.04 5432700 -1.82 -0.09 1.04 0.25
DIS NYSE S24 -0.30 33.30 10323200 -0.89 -0.10 0.54 -0.19
GE NYSE G09 -0.31 30.41 50873100 -1.01 0.03 0.71 0.02
GM NYSE C02 0.34 17.44 29117100 1.99 0.63 0.79 0.83
HD NYSE S30 -0.20 27.16 15498900 -0.73 0.05 0.80 0.32
HON NYSE G02 -1.31 58.31 3715200 -2.20 -0.11 1.81 0.15
HPQ NYSE T08 -0.81 46.25 14588400 -1.72 -0.20 1.26 -0.17
IBM NYSE T08 -2.07 127.36 7599200 -1.60 -0.94 2.67 -0.12
INTC NASD T24 0.02 23.20 50567500 0.09 -0.13 0.56 -0.09
JNJ NYSE H04 -0.23 66.51 9631100 -0.34 -0.19 0.85 -0.12
JPM NYSE F11 -0.85 42.15 30620400 -1.98 -0.37 1.11 0.43
KO NYSE C05 -0.26 57.00 9560500 -0.45 -0.21 0.92 -0.29
MCD NYSE S49 -0.77 58.55 4930400 -1.30 -0.20 1.12 -0.04
MMM NYSE R01 -1.31 76.25 3942600 -1.69 -0.15 1.69 0.13
MO NYSE C08 -0.23 22.03 12114900 -1.03 0.06 0.38 0.18
MRK NYSE H04 -0.79 38.17 19494600 -2.03 0.00 1.09 0.40
MSFT NASD T01 -0.52 27.80 76993100 -1.84 -0.08 0.81 0.21
PFE NYSE H04 -0.18 19.18 53485800 -0.93 0.07 0.43 0.44
PG NYSE C21 -0.69 65.36 9980900 -1.04 -0.13 0.98 0.02
T NYSE T30 -0.55 39.35 19649300 -1.38 -0.23 0.92 -0.24
UTX NYSE R01 -0.31 70.73 4366400 -0.44 -0.61 1.02 -0.18
VZ NYSE T30 -0.61 37.86 13587500 -1.59 -0.07 2.30 0.15
WMT NYSE S18 -0.54 57.20 17280700 -0.94 -0.33 1.47 0.43
XOM NYSE B08 -0.95 87.81 25959200 -1.07 -0.67 1.29 -0.04
Top 20 gainers and losers, highest daily price fluctuation, highest volume 30-May-2008
June 7, 2008 at 12:18 pm | 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
20080530 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR NASD T26 15.44 267.54 6331500 6.12 20.89 11.02 -0.03
ENER NASD T22 8.78 63.48 7401400 16.05 1.63 8.24 3.02
GMXR NASD B06 6.63 48.27 888700 15.92 0.61 7.08 1.64
SPWR NASD T22 5.84 81.84 4377500 7.68 4.00 3.45 0.03
CRK NYSE B06 5.71 57.35 2138100 11.06 0.18 5.77 1.03
GDP NYSE B06 5.71 42.60 2268700 15.48 1.11 5.11 3.67
UBB NYSE F06 5.68 156.87 1453600 3.76 1.97 4.98 -0.28
CLF NYSE B16 5.61 106.70 5730900 5.55 2.32 5.36 0.44
SCHN NASD B16 4.70 100.14 694300 4.92 1.05 5.18 0.41
FLR NYSE R01 4.11 186.55 1700600 2.25 -0.19 6.75 0.37
JOYG NASD G05 3.79 84.23 4643900 4.71 2.08 4.21 -0.15
INFY NASD T29 3.75 49.11 7869400 8.27 0.88 3.96 1.07
SNP NYSE B06 3.72 100.87 747300 3.83 3.90 1.45 -0.22
CF NYSE B01 3.70 136.90 2568400 2.78 1.72 3.83 0.15
JEC NYSE S57 3.70 94.78 1519100 4.06 0.75 4.09 0.55
FCL NYSE B07 3.62 66.73 1459300 5.74 0.32 3.93 0.18
MON NYSE B01 3.54 127.40 4595100 2.86 0.85 4.19 -0.11
MOS NYSE B01 3.53 125.32 3081200 2.90 1.54 3.16 -0.37
PCU NYSE B04 3.52 110.23 1505100 3.30 1.35 2.92 -0.39
BLK NYSE F09 3.49 224.99 283700 1.58 1.50 4.75 -0.22
20080530 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
JCG NYSE S04 -9.64 37.27 16425600 -20.55 -9.01 2.23 2.71
CME NYSE S12 -7.00 430.30 750000 -1.60 2.73 15.22 -0.26
DB NYSE F05 -6.88 106.47 726100 -6.07 -6.36 1.32 -0.13
WY NYSE G11 -5.11 62.33 8412700 -7.58 -0.12 7.06 1.94
ASH NYSE B03 -4.61 53.67 2040900 -7.91 -2.60 2.80 1.27
EDU NYSE S21 -3.81 65.75 3052700 -5.48 0.44 5.09 0.72
SIGM NASD T05 -3.41 18.50 6902000 -15.56 -3.91 1.18 1.31
ICE NYSE S12 -3.20 138.20 1298000 -2.26 -0.30 5.52 0.04
STRA NASD S21 -3.13 199.90 187500 -1.54 0.76 6.93 0.18
CHTT NASD H05 -2.97 62.21 1007700 -4.56 -0.48 3.62 1.06
OSTK NASD S53 -2.51 25.27 566400 -9.04 -1.78 2.25 0.86
WYNN NASD S48 -2.00 100.03 1245500 -1.96 -0.19 2.58 0.20
CP NYSE S44 -1.90 73.16 569600 -2.53 0.10 2.43 0.17
RIG NYSE B10 -1.89 150.19 7970300 -1.24 1.42 4.16 -0.13
TROW NASD F02 -1.67 57.92 4783900 -2.80 0.18 2.32 1.76
COST NASD S18 -1.66 71.32 5908800 -2.27 -0.48 1.99 -0.33
MAN NYSE S56 -1.58 63.00 1032300 -2.45 -0.04 2.74 0.73
VFC NYSE C28 -1.55 75.70 712000 -2.01 0.19 2.63 0.44
FFH NYSE F13 -1.50 274.42 33300 -0.54 -0.92 3.80 -0.54
BTI AMEX C08 -1.48 75.37 170200 -1.93 -1.24 0.92 1.10
20080530 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 -0.35 308.65 6019900 -0.11 1.99 15.70 -0.54
CME NYSE S12 -7.00 430.30 750000 -1.60 2.73 15.22 -0.26
FSLR NASD T26 15.44 267.54 6331500 6.12 20.89 11.02 -0.03
RTP NYSE B05 -0.25 483.00 284400 -0.05 -4.89 10.85 -0.09
ESL NYSE G02 3.05 61.93 779800 5.18 -4.28 9.63 2.72
GOOG NASD T13 2.80 585.80 3227300 0.48 0.47 8.62 -0.33
ENER NASD T22 8.78 63.48 7401400 16.05 1.63 8.24 3.02
GMXR NASD B06 6.63 48.27 888700 15.92 0.61 7.08 1.64
WY NYSE G11 -5.11 62.33 8412700 -7.58 -0.12 7.06 1.94
STRA NASD S21 -3.13 199.90 187500 -1.54 0.76 6.93 0.18
ISRG NASD H12 2.12 293.59 6212800 0.73 1.50 6.90 9.86
BIDU NASD T13 0.13 345.06 2014200 0.04 2.89 6.75 -0.30
FLR NYSE R01 4.11 186.55 1700600 2.25 -0.19 6.75 0.37
CRK NYSE B06 5.71 57.35 2138100 11.06 0.18 5.77 1.03
ICE NYSE S12 -3.20 138.20 1298000 -2.26 -0.30 5.52 0.04
CLF NYSE B16 5.61 106.70 5730900 5.55 2.32 5.36 0.44
SCHN NASD B16 4.70 100.14 694300 4.92 1.05 5.18 0.41
GDP NYSE B06 5.71 42.60 2268700 15.48 1.11 5.11 3.67
EDU NYSE S21 -3.81 65.75 3052700 -5.48 0.44 5.09 0.72
WLL NYSE B10 1.32 93.53 932700 1.43 0.30 5.02 -0.15
20080530 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 0.35 140.35 117355296 0.25 0.47 0.80 -0.33
QQQQ NASD 0.32 50.01 94163500 0.64 0.20 0.49 -0.35
DELL NASD T19 1.25 23.06 78497600 5.73 1.68 0.90 1.23
MRVL NASD T25 3.28 17.36 73808200 23.30 2.87 1.04 2.25
XLF AMEX -0.32 24.76 64196500 -1.28 0.14 0.70 -0.18
MSFT NASD T01 0.01 28.32 63399100 0.04 0.07 0.50 0.33
CSCO NASD T18 0.51 26.72 61436300 1.95 -0.06 0.79 0.05
F NYSE C02 0.09 6.80 55736800 1.34 0.17 0.22 0.96
INTC NASD T24 0.04 23.18 55489400 0.17 0.14 0.48 0.01
C NYSE F11 -0.15 21.89 53543700 -0.68 0.23 0.56 -0.26
GE NYSE G09 0.08 30.72 50040000 0.26 0.15 0.36 -0.21
IWM AMEX 0.26 74.67 41633800 0.35 0.08 0.66 -0.40
TWX NYSE S24 -0.20 15.88 40712100 -1.24 0.06 0.31 1.19
PFE NYSE H04 -0.04 19.36 37121700 -0.21 0.07 0.21 -0.17
WM NYSE F29 -0.17 9.02 34483200 -1.85 0.00 0.86 0.08
JBLU NASD S45 -0.18 3.97 33629300 -4.34 -0.19 0.21 1.91
NCC NYSE F24 0.16 5.84 32382100 2.82 0.05 0.37 0.73
BAC NYSE F11 -0.59 34.01 31969500 -1.71 0.20 0.89 -0.16
JAVA NASD T08 -0.13 12.95 28465000 -0.99 0.07 0.24 1.39
AIG NYSE F13 0.66 36.00 28245300 1.87 1.25 1.08 -0.09
Chinese companies 30-May-2008
June 7, 2008 at 12:17 pm | In China related companies, Daily Close Information | No CommentsTags: Chinese companies
20080530 Listed by price change (CHINESE STOCKS)
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SNP NYSE B06 Y 3.72 100.87 747300 3.83 3.90 1.45 -0.22
YZC NYSE B07 3.46 109.21 72500 3.27 2.68 1.64 -0.53
LDK NYSE T09 Y 3.43 46.05 3410800 8.05 1.86 2.15 0.21
PTR NYSE B08 Y 3.40 142.55 776300 2.44 3.48 1.99 -0.35
SOLF NASD T26 Y 2.63 22.80 8835100 13.04 1.22 1.92 0.69
FMCN NASD S01 Y 2.10 40.29 3143600 5.50 0.31 2.37 0.80
STP NYSE T09 Y 2.02 42.54 8045500 4.99 2.67 1.58 -0.13
JST AMEX T09 1.96 39.80 132800 5.18 1.76 2.30 -0.76
CSIQ NASD T26 Y 1.93 39.71 3034900 5.11 2.09 1.93 -0.12
ZNH NYSE S34 1.84 32.08 174900 6.08 1.76 0.79 1.00
SNDA NASD T15 Y 1.67 32.47 1234400 5.42 0.67 1.54 -0.49
SOHU NASD T13 Y 1.55 87.52 1934900 1.80 0.96 2.12 -0.45
ACH NYSE B02 Y 1.50 43.75 712200 3.55 0.79 0.93 -0.28
PWRD NASD T01 1.39 26.97 988900 5.43 0.39 2.05 1.41
CEO NYSE B06 Y 1.14 177.29 338200 0.65 0.60 4.42 -0.52
HRBN NASD G09 1.07 18.75 204000 6.05 0.29 1.32 4.90
NCTY NASD S26 Y 1.04 25.89 242900 4.19 0.14 1.03 -0.08
JASO NASD T26 Y 1.03 21.27 11120900 5.09 1.50 1.78 0.40
TSL NYSE T26 Y 0.98 44.94 1429600 2.23 2.33 2.41 -0.22
JRJC NASD S12 0.81 24.57 2325100 3.41 1.24 2.10 -0.63
HNP NYSE U03 Y 0.81 33.74 366500 2.46 0.62 0.58 -0.20
GA NYSE T15 0.80 14.69 1717900 5.76 0.16 0.94 0.76
GIGM NASD T14 Y 0.77 17.64 977300 4.56 0.09 1.43 1.76
MR NYSE H13 Y 0.70 41.90 695500 1.70 0.46 1.19 -0.33
YGE NYSE T25 Y 0.64 20.58 6959600 3.21 1.30 1.15 0.05
CMED NASD H13 Y 0.59 39.43 249200 1.52 0.20 0.65 -0.37
PGJ AMEX Y 0.47 29.55 345300 1.62 -0.07 1.23 -0.39
CEA NYSE S34 0.47 44.69 21500 1.06 0.74 0.51 -0.37
COGO NASD T07 Y 0.45 14.02 420300 3.32 0.04 0.42 0.32
CHNR NASD S31 0.35 22.58 72800 1.57 -0.05 1.22 0.09
EJ NYSE F14 Y 0.34 15.00 516500 2.32 -0.02 0.36 -0.05
CAF NYSE 0.33 43.55 47600 0.76 0.68 0.56 -0.57
CSUN NASD T25 Y 0.29 11.72 1963100 2.54 0.21 0.54 0.83
CHN NYSE 0.26 35.15 18200 0.75 -0.09 0.40 -0.74
HMIN NASD S33 Y 0.25 24.57 139800 1.03 0.15 1.24 -0.12
CPSL NASD B16 0.22 5.60 5624500 4.09 0.02 0.59 0.57
SSRX NASD H01 0.22 10.82 168400 2.08 0.00 0.63 1.26
CHDX NASD S37 0.21 23.68 271300 0.89 -0.43 0.92 2.02
FXI NYSE Y 0.15 152.20 2048400 0.10 0.53 1.37 -0.62
CTDC NASD T02 0.15 6.31 86400 2.44 0.00 0.27 -0.28
SPRD NASD T24 0.15 9.40 435700 1.62 -0.02 0.25 0.27
TCM NYSE H01 0.14 8.95 99800 1.59 -0.50 0.95 0.17
BIDU NASD T13 Y 0.13 345.06 2014200 0.04 2.89 6.75 -0.30
AOB AMEX H04 Y 0.11 11.90 1108700 0.93 0.11 0.20 -0.33
SORL NASD S12 0.10 6.25 60000 1.63 0.10 0.22 1.05
UTSI NASD T32 Y 0.10 4.80 1941400 2.13 0.05 0.20 0.85
LFC NYSE F10 Y 0.09 60.35 794400 0.15 0.33 0.63 -0.25
NINE NASD T02 Y 0.08 2.60 26300 3.17 0.02 0.11 0.62
YTEC NASD 0.08 13.23 197800 0.61 0.05 0.43 -0.25
QXM NYSE T32 Y 0.08 6.19 264500 1.31 0.09 0.32 1.33
SVA AMEX H05 Y 0.07 4.09 84800 1.74 -0.02 0.10 -0.15
EFUT NASD T02 0.07 16.73 55700 0.42 0.00 0.37 -0.45
JFC NYSE 0.07 22.80 3500 0.31 0.13 0.29 -0.73
JADE NASD C24 Y 0.06 3.60 202300 1.69 0.14 0.18 0.74
TSTC NASD T31 0.06 4.81 5500 1.26 -0.04 0.10 -0.53
GRRF NASD T32 0.03 5.00 106700 0.60 -0.02 0.06 0.54
LTON NASD T32 0.03 2.12 27000 1.44 0.01 0.05 0.76
GSH NYSE S44 0.02 25.32 265100 0.08 0.10 0.57 -0.06
MHJ AMEX S60 0.01 7.03 11100 0.14 -0.02 0.18 0.54
VIMC NASD T26 Y 0.01 3.21 5800 0.31 0.01 0.02 -0.78
CAAS NASD C03 0.00 6.50 50000 0.00 -0.02 0.21 0.23
NTES NASD T13 Y 0.00 22.75 808000 0.00 0.15 0.32 -0.27
NWD AMEX C23 -0.01 0.70 101000 -1.41 -0.01 0.03 -0.43
TBV AMEX H06 -0.01 1.84 3900 -0.54 -0.03 0.16 -0.05
HRAY NASD T02 -0.01 2.97 20800 -0.34 -0.03 0.08 -0.02
KONG NASD S12 Y -0.01 4.55 94800 -0.22 -0.12 0.11 0.33
ATS NYSE T31 -0.01 1.55 6600 -0.64 -0.01 0.08 -0.54
XING NASD T07 Y -0.03 6.14 93300 -0.49 -0.01 0.12 -0.38
CHINA NASD T13 Y -0.04 3.38 1191100 -1.17 0.04 0.11 -0.11
PACT NASD T03 Y -0.04 1.10 12300 -3.51 -0.09 0.08 -0.81
XFML NASD T07 Y -0.04 2.96 225400 -1.33 0.03 0.07 -0.70
ATV NYSE T15 Y -0.04 7.93 42800 -0.50 0.04 0.14 -0.19
NTE NYSE C07 Y -0.04 11.25 87100 -0.35 0.00 0.13 -0.46
SCR NYSE H05 -0.04 15.41 38700 -0.26 0.07 0.24 -0.74
ACTS NASD T26 Y -0.06 3.43 117700 -1.72 -0.03 0.13 1.06
CBAK NASD G09 Y -0.06 4.13 175100 -1.43 0.01 0.10 -0.43
DSWL NASD C26 -0.06 7.49 17300 -0.79 -0.14 0.16 1.25
FFHL NASD C26 -0.06 2.95 16000 -1.99 -0.04 0.07 0.25
KUN AMEX H06 -0.07 4.14 38700 -1.66 -0.10 0.20 -0.18
CNTF NASD T07 Y -0.11 4.75 237000 -2.26 0.00 0.19 -0.21
SEED NASD F04 -0.12 6.33 457800 -1.86 -0.01 0.36 0.33
ADY AMEX C11 -0.18 12.59 12400 -1.41 -0.07 0.17 0.09
SYUT NASD C05 -0.18 32.81 12500 -0.55 0.00 0.84 -0.46
CTRP NASD S48 Y -0.19 58.38 733500 -0.32 -0.07 1.57 0.33
SHI NYSE B17 -0.23 40.72 138700 -0.56 0.06 1.12 -0.36
SMI NYSE T25 Y -0.24 3.34 228700 -6.70 -0.20 0.07 0.30
MPEL NASD S48 Y -0.25 11.89 3793600 -2.06 -0.07 0.64 1.23
SINA NASD T15 Y -0.26 53.27 1753500 -0.49 0.57 1.33 -0.22
ASIA NASD T15 Y -0.28 13.75 999700 -2.00 0.07 0.65 0.94
CYD NYSE G04 Y -0.35 11.25 58600 -3.02 -0.07 0.39 -0.31
CHL NYSE T32 Y -0.47 73.79 1960700 -0.63 0.02 0.86 -0.23
LONG NASD S40 -0.49 8.09 101200 -5.71 -0.21 0.37 -0.39
GSOL NASD T15 -0.59 15.10 184700 -3.76 0.03 0.71 -0.15
JOBS NASD S56 -0.72 19.67 47300 -3.53 -0.11 0.93 -0.02
WX NYSE H04 -0.83 20.45 844700 -3.90 -0.25 1.36 1.79
EDU NYSE S21 Y -3.81 65.75 3052700 -5.48 0.44 5.09 0.72
DJIA components 29-May-2008
June 7, 2008 at 12:16 pm | In DOW JONES, Daily Close Information | No CommentsTags: DJIA components
20080530 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 0.25 40.59 9309500 0.62 0.26 1.23 -0.15
AIG NYSE F13 0.66 36.00 28245300 1.87 1.25 1.08 -0.09
AXP NYSE F03 -0.40 46.35 7377000 -0.86 0.32 1.13 -0.09
BA NYSE G01 0.66 82.77 4660100 0.80 0.29 1.93 0.34
C NYSE F11 -0.15 21.89 53543700 -0.68 0.23 0.56 -0.26
CAT NYSE G05 -0.14 82.64 4921600 -0.17 0.41 0.96 0.17
DD NYSE B01 0.11 47.91 4338900 0.23 0.06 0.61 0.01
DIS NYSE S24 -0.21 33.60 12778900 -0.62 0.17 0.57 0.02
GE NYSE G09 0.08 30.72 50040000 0.26 0.15 0.36 -0.21
GM NYSE C02 -0.28 17.10 15920300 -1.61 0.17 0.54 -0.40
HD NYSE S30 -0.35 27.36 11711000 -1.26 0.04 0.40 -0.15
HON NYSE G02 0.29 59.62 3231900 0.49 0.07 0.84 0.34
HPQ NYSE T08 0.15 47.06 17548800 0.32 0.14 0.68 0.20
IBM NYSE T08 -0.28 129.43 8652800 -0.22 -0.49 1.19 0.14
INTC NASD T24 0.04 23.18 55489400 0.17 0.14 0.48 0.01
JNJ NYSE H04 0.32 66.74 10994900 0.48 0.07 0.67 -0.17
JPM NYSE F11 -0.57 43.00 21394500 -1.31 0.39 1.12 -0.06
KO NYSE C05 -0.61 57.26 13416700 -1.05 0.06 0.97 0.09
MCD NYSE S49 -0.16 59.32 5132100 -0.27 0.06 0.84 0.14
MMM NYSE R01 -0.20 77.56 3486600 -0.26 -0.85 0.94 0.02
MO NYSE C08 -0.19 22.26 10254500 -0.85 0.05 0.34 0.05
MRK NYSE H04 0.04 38.96 13941600 0.10 0.19 0.73 -0.14
MSFT NASD T01 0.01 28.32 63399100 0.04 0.07 0.50 0.33
PFE NYSE H04 -0.04 19.36 37121700 -0.21 0.07 0.21 -0.17
PG NYSE C21 0.58 66.05 9761600 0.89 0.06 0.81 -0.07
T NYSE T30 -0.30 39.90 25691200 -0.75 0.05 0.45 0.05
UTX NYSE R01 0.81 71.04 5305500 1.15 0.07 1.47 -0.08
VZ NYSE T30 0.10 38.47 11834300 0.26 0.04 0.70 0.18
WMT NYSE S18 -0.20 57.74 12124000 -0.35 0.04 0.58 -0.35
XOM NYSE B08 -0.59 88.76 27125400 -0.66 0.23 1.44 0.10
Top 20 gainers and losers, highest daily price fluctuation, highest volume 29-May-2008
June 7, 2008 at 12:15 pm | 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
20080529 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 22.11 309.00 13002800 7.71 7.76 22.44 3.15
GOOG NASD T13 14.76 583.00 4846900 2.60 6.55 12.68 0.20
BLK NYSE F09 6.10 221.50 362000 2.83 -0.75 10.48 0.86
STRA NASD S21 5.65 203.03 158500 2.86 0.57 8.56 0.32
SNP NYSE B06 5.17 97.15 953100 5.62 3.09 3.27 0.65
BBH AMEX 4.54 166.17 212400 2.81 0.34 4.52 1.29
PTR NYSE B08 3.55 139.15 1201400 2.62 0.80 4.53 0.06
ESI NYSE S21 3.31 73.43 1133000 4.72 -0.12 4.64 0.79
ULBI NASD G09 3.04 12.71 774500 31.44 1.21 1.96 6.27
DNA NYSE H01 2.95 71.01 4786700 4.33 0.69 2.64 0.42
AXE NYSE S23 2.93 65.37 514300 4.69 -0.07 3.97 2.36
RATE NASD T13 2.71 51.35 483400 5.57 0.48 3.43 0.78
BNI NYSE S44 2.71 111.87 3625400 2.48 -0.66 4.20 0.22
NSC NYSE S44 2.66 66.85 5420800 4.14 1.15 2.99 -0.08
ESLT NASD T22 2.64 62.99 33800 4.37 1.05 2.61 1.68
SOHU NASD T13 2.64 85.97 3490200 3.17 -0.41 5.73 0.55
ISRG NASD H12 2.62 291.47 571900 0.91 -2.60 8.75 0.56
JOYG NASD G05 2.56 80.44 5452000 3.29 4.29 4.87 1.71
DV NYSE S21 2.50 57.66 806700 4.53 -0.01 3.37 0.41
ANSS NASD T29 2.48 46.26 2243900 5.66 -0.05 3.70 2.53
20080529 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
UNP NYSE S44 -77.2 80.35 5789100 -49.01 -79.1 3.27 0.75
FSLR NASD T26 -21.1 252.10 6510200 -7.72 -9.70 12.14 0.18
RTP NYSE B05 -15.1 483.25 311000 -3.02 -7.87 11.69 -0.08
CEO NYSE B06 -7.80 176.15 701800 -4.24 -7.95 4.48 -0.10
SPWR NASD T22 -7.00 76.00 4229700 -8.43 -3.20 4.87 0.51
EOG NYSE B06 -6.61 127.80 4063100 -4.92 -0.84 6.19 0.23
FCX NYSE B04 -6.51 113.18 12841500 -5.44 -1.69 5.60 0.56
EDU NYSE S21 -6.37 69.56 1779300 -8.39 0.07 7.20 10.20
CLF NYSE B16 -5.91 101.09 3970300 -5.52 -0.37 7.35 -0.26
APA NYSE B06 -5.81 133.16 4637300 -4.18 -0.83 5.26 -0.02
RIG NYSE B10 -5.73 152.08 9207300 -3.63 -0.77 6.52 0.42
OIH AMEX -5.56 209.83 11562200 -2.58 -1.92 6.15 0.71
X NYSE G14 -5.08 170.59 4494800 -2.89 -1.81 5.72 0.04
WLL NYSE B10 -4.93 92.21 1101600 -5.08 -0.49 5.67 -0.14
TSL NYSE T26 -4.64 43.96 1823100 -9.55 -1.60 3.04 0.26
CLB NYSE B11 -4.53 134.33 387600 -3.26 -1.92 3.42 0.52
MICC NASD T31 -4.25 113.06 666700 -3.62 -4.11 2.26 0.77
HES NYSE B13 -4.11 120.52 4546000 -3.30 -0.97 6.43 -0.17
WLT NYSE G10 -4.07 90.22 2078600 -4.32 -0.56 4.87 0.40
NBL NYSE B06 -4.04 96.57 2200000 -4.02 -0.46 4.04 -0.10
20080529 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 22.11 309.00 13002800 7.71 7.76 22.44 3.15
GOOG NASD T13 14.76 583.00 4846900 2.60 6.55 12.68 0.20
FSLR NASD T26 -21.1 252.10 6510200 -7.72 -9.70 12.14 0.18
UBB NYSE F06 1.52 151.19 2027400 1.02 -0.70 12.08 0.11
RTP NYSE B05 -15.1 483.25 311000 -3.02 -7.87 11.69 -0.08
CME NYSE S12 0.10 437.30 1018200 0.02 -3.72 10.98 -0.15
BLK NYSE F09 6.10 221.50 362000 2.83 -0.75 10.48 0.86
ISRG NASD H12 2.62 291.47 571900 0.91 -2.60 8.75 0.56
STRA NASD S21 5.65 203.03 158500 2.86 0.57 8.56 0.32
BIDU NASD T13 -0.01 344.93 2858600 0.00 1.09 8.53 -0.16
DRYS NASD S51 -3.98 91.41 6762100 -4.17 1.11 7.85 -0.16
FFH NYSE F13 1.42 275.92 72400 0.52 -0.50 7.59 0.39
ILF AMEX -3.73 297.62 466300 -1.24 0.55 7.55 -0.10
POT NYSE B09 -0.55 197.23 8695200 -0.28 -1.16 7.43 -0.02
CLF NYSE B16 -5.91 101.09 3970300 -5.52 -0.37 7.35 -0.26
EDU NYSE S21 -6.37 69.56 1779300 -8.39 0.07 7.20 10.20
RIG NYSE B10 -5.73 152.08 9207300 -3.63 -0.77 6.52 0.42
HES NYSE B13 -4.11 120.52 4546000 -3.30 -0.97 6.43 -0.17
EOG NYSE B06 -6.61 127.80 4063100 -4.92 -0.84 6.19 0.23
OIH AMEX -5.56 209.83 11562200 -2.58 -1.92 6.15 0.71
20080529 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 0.70 140.00 173910000 0.50 -0.17 1.85 -0.04
QQQQ NASD 0.44 49.69 143992900 0.89 0.02 0.72 0.19
XLF AMEX 0.44 25.08 78537400 1.79 -0.06 0.61 -0.30
C NYSE F11 0.44 22.04 72672704 2.04 -0.07 0.73 0.03
IWM AMEX 0.75 74.41 69852400 1.02 -0.15 1.55 0.28
GE NYSE G09 0.09 30.64 63545500 0.29 -0.10 0.72 0.00
CSCO NASD T18 0.67 26.21 58356700 2.62 0.04 0.83 0.28
CFC NYSE F12 0.41 5.39 57364700 8.23 0.18 0.46 0.49
INTC NASD T24 -0.33 23.14 54937300 -1.41 -0.20 0.52 0.09
MSFT NASD T01 0.13 28.31 47699100 0.46 0.03 0.54 -0.09
PFE NYSE H04 0.10 19.40 44815500 0.52 0.04 0.23 0.03
BAC NYSE F11 0.73 34.60 37975200 2.16 -0.09 1.10 -0.19
XLE AMEX -2.39 85.12 35942000 -2.73 -0.89 1.98 0.37
DELL NASD T19 0.12 21.81 35225700 0.55 -0.10 0.42 0.52
ORCL NASD T01 0.00 22.79 32460500 0.00 0.05 0.52 0.21
WM NYSE F29 -0.21 9.19 31991700 -2.23 -0.03 0.32 0.51
AIG NYSE F13 0.43 35.34 30872600 1.23 -0.03 1.07 -0.45
WB NYSE F11 0.35 24.15 29892600 1.47 -0.04 0.70 -0.36
ADM NYSE C14 -0.36 39.50 29156500 -0.90 -0.56 0.78 0.18
RIO NYSE B16 -1.10 39.56 28952900 -2.71 -0.01 1.47 -0.01
Blog at WordPress.com. | Theme: Pool by Borja Fernandez.
Entries and comments feeds.
