Rising and falling on unusual volume 7-Dec-2007

December 8, 2007 at 7:23 am | Posted in Unusual volume surges, US Stocks | Leave a comment
Tags: , 


20071207 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

TNP   NYSES51      8.56    0.19    2.35   38.90    745500
CSIQ  NASDT26      2.64    0.68    2.74   21.46   4589900
GMR   NYSES51      2.39    0.02    2.03   27.52    870700
TK    NYSES51      2.27    0.34    2.83   59.64   1408200
CBI   NYSEG07      1.91    0.42    1.52   58.60   2479100
OC    NYSEB03      1.79    0.31    1.53   23.08   2401600
OSG   NYSES51      1.67    1.66    6.45   75.20   1595500
TX    NYSEB16      1.66   -0.24    1.60   40.05    762200
GFA   NYSES16      1.51   -0.34    1.65   40.50   1435200
RHD   NYSES43      1.49    0.51    3.51   39.49   7194100
DV    NYSES21      1.36    0.75    2.28   57.89   1449500
PCU   NYSEB04      1.34    1.73    6.47  117.68   2823000
JASO  NASDT26      1.32    1.04    5.97   63.58   3910100
YGE   NYSET25      1.25    1.53    2.54   31.91   2983300
BONT  NASDS17      1.13    0.12    1.93   13.91    866600
DCP   NYSES12      1.08    0.54    2.34   23.80    613100
OMG   NYSEB15      1.06    0.38    3.87   60.07   1387900
DSX   NYSES51      0.87    0.01    1.60   34.65   2386200
CNW   NYSES59      0.77    0.19    1.52   46.97   1455100
EXM   NYSES51      0.71    0.43    2.69   50.16   1119000



20071207 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

MVSN  NASDT02     50.75   -5.23   -5.55   20.44  18059900
SWHC  NASDC27      6.19   -2.90   -2.84    7.08  12510100
STO   NYSEB06      5.74   -3.82   -3.95   30.21   3890000
CLHB  NASDG19      5.67    0.26   -1.18   51.54   1003700
FORM  NASDT24      5.60   -0.12   -4.97   33.90   5957500
DIOD  NASDT25      2.27   -1.79   -1.49   28.86    762900
AMGN  NASDH01      2.14   -1.02   -3.05   52.10  19160600
WHQ   NYSEB11      2.12   -0.17   -1.40   52.07   1231900
AMP   NYSEF02      1.95   -0.43   -1.29   59.34   4131700
ISIL  NASDT24      1.76   -0.95   -1.26   25.49   3994500
PRU   NYSEF10      1.53   -1.95   -1.56   96.51   5816000
WYE   NYSEH04      1.47    0.19   -1.35   47.56   9042500
ESL   NYSEG02      1.36   -0.60   -2.93   50.07   1278800
ARA   NYSEC20      1.32   -1.59   -1.54   78.16    585500
CELG  NASDH01      1.22   -0.02   -2.74   57.36   7325800
HIG   NYSEF13      1.19    0.00   -3.00   94.18   2791000
VSEA  NASDT27      1.13   -0.55   -3.02   39.79   1670700
AXP   NYSEF03      0.95   -1.63   -2.57   56.96  13416300
AMED  NASDH09      0.91    0.48   -2.67   43.33    829500
HAIN  NASDC23      0.87    0.16   -1.45   32.34    762500

Price and volume were up 2 days 7-Dec-2007

December 8, 2007 at 7:21 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags: 

From : 20071203 to 20071207  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071206 071207 VolChg(x) PrChgLast2days
AAPL  NASD T19 Y     189.95 194.30      0.18   8.80   4.74%
ABFS  NASD S59 Y      23.98  25.11      0.40   2.49  11.01%
ACLI  NASD S51        17.91  18.01      0.34   0.53   3.03%
AINV  NASD F04 Y      18.15  18.27      0.37   0.81   4.64%
AKS   NYSE B16 Y      47.49  47.97      1.84   1.57   3.38%
ALGN  NASD H12 Y      17.55  18.62      1.02   1.78  10.57%
AMB   NYSE F18        62.03  62.84      0.21   2.39   3.95%
ARCC  NASD            15.41  15.64      0.62   0.79   5.32%
AVP   NYSE C21 Y      40.28  41.32      0.27   1.89   4.79%
AVT   NYSE S23 Y      35.54  37.10      0.52   2.62   7.60%
AYE   NYSE U02 Y      62.63  63.26      0.22   1.10   1.77%
AYI   NYSE S23 Y      42.33  42.34      0.41   2.03   5.04%
BEE   NYSE F17        19.25  19.38      0.06   1.02   5.56%
BRE   NYSE F15 Y      47.24  47.33      0.58   1.98   4.37%
BUCY  NASD G05 Y      90.10  92.63      0.87   6.20   7.17%
BWLD  NASD S49        29.02  30.27      0.09   2.61   9.44%
CAKE  NASD S49 Y      23.66  23.79      0.45   0.87   3.80%
CBI   NYSE G07 Y      57.08  58.60      1.91   2.77   4.96%
CE    NYSE B03 Y      39.56  39.78      0.29   0.86   2.21%
CEG   NYSE U02 Y     102.32 103.43      0.10   1.58   1.55%
CIG   NYSE U03        22.37  22.43      0.36   0.65   2.98%
CLP   NYSE F15        24.65  24.76      0.18   1.08   4.56%
CNW   NYSE S59 Y      45.45  46.97      0.77   2.83   6.41%
COG   NYSE B06 Y      36.49  36.80      0.11   2.00   5.75%
CTB   NYSE C26 Y      16.26  16.54      0.18   1.31   8.60%
CYH   NYSE H10 Y      34.02  34.29      0.35   1.14   3.44%
DAL   NYSE S34 Y      18.38  18.70      0.59   0.40   2.19%
DLR   NYSE F15 Y      38.25  39.00      1.52   1.29   3.42%
DV    NYSE S21 Y      55.61  57.89      1.36   3.31   6.06%
DW    NYSE G06        28.29  29.20      0.09   1.94   7.12%
FCH   NYSE F17 Y      18.01  18.42      0.18   1.18   6.84%
FCX-M                153.26 157.46      0.43   8.26   5.54%
FE    NYSE U02 Y      72.92  73.93      0.04   1.82   2.52%
FISV  NASD T02 Y      53.22  53.71      0.06   2.06   3.99%
FRT   NYSE F21        87.14  88.00      0.20   3.60   4.27%
GFA   NYSE S16 Y      38.85  40.50      1.51   3.21   8.61%
GG    NYSE B05 Y      33.40  33.53      0.10   1.32   4.10%
GIGM  NASD T14 Y      19.82  21.00      0.73   2.37  12.72%
HLF   NYSE S20 Y      42.03  42.63      3.37   1.15   2.77%
HLS   NYSE H16 Y      21.01  21.63      0.28   1.44   7.13%
HME   NYSE F20 Y      46.00  46.18      0.05   1.61   3.61%
HOT   NYSE S33 Y      53.46  53.70      0.03   0.90   1.70%
HSP   NYSE H03 Y      43.38  43.93      2.04   0.77   1.78%
HXL   NYSE G02 Y      26.57  26.79      0.09   0.68   2.60%
INFA  NASD T02 Y      17.52  17.82      0.56   0.94   5.57%
ISE   NYSE S12 Y      67.15  67.15      0.13   0.09   0.13%
IWF   AMEX     Y      62.35  62.40      0.48   0.75   1.22%
JOE   NYSE F22 Y      28.85  29.40      0.25   1.67   6.02%
KND   NYSE H11 Y      24.41  24.50      0.08   0.73   3.07%
KNX   NYSE S59 Y      16.16  16.80      0.33   1.38   8.95%
LIFC  NASD H01 Y      46.46  46.69      0.14   4.29  10.12%
LPX   NYSE G11 Y      15.61  15.97      0.12   0.95   6.32%
LYO   NYSE B15 Y      47.49  47.60      0.12   0.32   0.68%
NDAQ  NASD S12 Y      44.19  45.80      0.00   1.91   4.35%
NFG   NYSE U04 Y      48.94  49.00      0.97   0.69   1.43%
NHP   NYSE F16        32.19  32.61      0.42   1.40   4.49%
NI    NYSE U01 Y      19.05  19.12      0.15   0.37   1.97%
NLY   NYSE F12 Y      17.41  17.47      0.18   0.24   1.39%
NSM   NYSE T24 Y      23.51  24.53      0.40   1.60   6.98%
OC    NYSE B03 Y      21.55  23.08      1.79   1.58   7.35%
OEH   NYSE S33        59.41  60.43      0.09   1.45   2.46%
OMC   NYSE S01 Y      49.14  49.90      0.42   1.62   3.36%
ONXX  NASD H01 Y      55.78  57.61      0.45   2.61   4.75%
OSTK  NASD S53 Y      23.74  23.84      0.01   0.28   1.19%
PPS   NYSE F20 Y      38.50  39.55      0.20   2.85   7.77%
PSEM  NASD T18 Y      18.30  18.37      0.13   1.41   8.31%
PWRD  NASD T01        30.00  31.53      0.03   2.41   8.28%
QSFT  NASD T02 Y      16.18  16.53      0.60   0.50   3.12%
RSH   NYSE S22 Y      18.96  20.06      0.04   1.17   6.19%
RSP   AMEX     Y      49.08  49.13      0.42   0.78   1.61%
SGR   NYSE G19 Y      65.97  67.19      0.93   3.28   5.13%
SNPS  NASD T29 Y      25.06  27.38      1.06   3.08  12.67%
SPR   NYSE G02 Y      35.49  35.56      0.21   0.84   2.42%
TCK   NYSE B07 Y      37.65  38.93      0.07   3.07   8.56%
TIN   NYSE C20 Y      46.48  47.10      0.78   2.95   6.68%
TTI   NYSE B10 Y      16.88  17.11      0.50   0.88   5.42%
UPS   NYSE S02 Y      73.83  74.17      0.44   0.83   1.13%
USG   NYSE G06 Y      37.55  38.14      1.67   1.18   3.19%
VOLV  NASD C32 Y      17.75  18.15      0.00   1.02   5.95%
WCC   NYSE S23 Y      42.88  43.44      0.00   2.35   5.72%
WERN  NASD S59 Y      18.10  18.54      0.56   0.93   5.28%
X     NYSE G14 Y     100.60 103.64      0.15   6.96   7.20%

Price fell more than 10% in 3 days 7-Dec-2007

December 8, 2007 at 7:20 am | Posted in Price down for 3 days | Leave a comment
Tags: 

From : 20071203 to 20071207 Price fell 3 days & more than 10%
SCODE EXC  SEC O M   071204 071207 PriceDown 3 Days
REX   AMEX H01         0.57   0.08     0.49  85.96%
WLM   NYSE B17         0.33   0.18     0.15  45.45%
NHRX  NASD S12         0.67   0.46     0.21  31.34%
FMD   NYSE F03 Y      24.98  17.85     7.13  28.54%
PAGI  NASD G02         2.80   2.13     0.67  23.93%
UTIW  NASD S02 Y      23.67  18.40     5.27  22.26%
ROX   AMEX C06         1.21   0.95     0.26  21.49%
ANSV  NASD H01         5.09   4.04     1.05  20.63%
MEJ.W                  0.63   0.50     0.13  20.63%
ILX   AMEX S48         4.95   4.00     0.95  19.19%
NAHC  NASD F13         4.75   3.93     0.82  17.26%
BYW.W                  7.48   6.20     1.28  17.11%
MATH  NASD T25 Y       0.95   0.80     0.15  15.79%
GTOP  NASD H01 Y       4.15   3.55     0.60  14.46%
PRXM                   1.07   0.92     0.15  14.02%
GGR   AMEX B10 Y       2.72   2.35     0.37  13.60%
FDO   NYSE S18 Y      23.30  20.30     3.00  12.88%
DLA   AMEX C28         9.95   8.69     1.26  12.66%
NHPI                   4.08   3.63     0.45  11.03%
MRGE  NASD     Y       1.28   1.14     0.14  10.94%
ESI   NYSE S21 Y     115.39 103.00    12.39  10.74%
CBOU  NASD S52         4.51   4.03     0.48  10.64%
CKEC  NASD S38        11.33  10.14     1.19  10.50%
HSKA  NASD H01         1.91   1.71     0.20  10.47%
TRAK  NASD T01        39.04  34.97     4.07  10.43%
PENX  NASD B15        28.17  25.30     2.87  10.19%
NYMX  NASD H02         6.55   5.89     0.66  10.08%
SMN   AMEX            44.68  40.20     4.48  10.03%
LIPD  NASD H01         0.90   0.81     0.09  10.00%

Price rose 5 consecutive days 7-Dec-2007

December 8, 2007 at 7:19 am | Posted in Closing price up for 5 days | Leave a comment
Tags: 

From : 20071203 to 20071207  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071203 071207      VOL1      VOL2 5DAYS PR CHG 
ACS   NYSE T12 Y      42.76  44.78   1658000   1171200   2.02  4.72%
AGU   NYSE B01 Y      60.98  63.49   3431000   1850900   2.51  4.12%
AKS   NYSE B16 Y      44.77  47.97   2010100   5044400   3.20  7.15%
AXS   NYSE F13 Y      39.10  41.84   1688500   2227000   2.74  7.01%
AYE   NYSE U02 Y      60.88  63.26   1152700   2081700   2.38  3.91%
BGY                   16.65  17.56    532800    540000   0.91  5.47%
CBI   NYSE G07 Y      54.71  58.60    928800   2479100   3.89  7.11%
CCC   NYSE B17 Y      15.20  16.52   1206300    400400   1.32  8.68%
CPA   NYSE S45        37.45  38.75    762300    474400   1.30  3.47%
DUK   NYSE U02 Y      19.83  20.56   5067300   4770200   0.73  3.68%
ENR   NYSE G09 Y     114.49 116.80    593000    355300   2.31  2.02%
ERJ   NYSE G02 Y      43.80  47.60    679200    520500   3.80  8.68%
FAST  NASD G06 Y      39.99  42.63    921400   2329600   2.64  6.60%
FE    NYSE U02 Y      69.43  73.93   1970300   2045100   4.50  6.48%
FWLT  NASD G08 Y     154.85 165.48   1625700   2140800  10.63  6.86%
GD    NYSE S51 Y      89.01  93.68   1493700   1657200   4.67  5.25%
GLYT  NASD C07        94.30  94.80   1626100    355800   0.50  0.53%
GR    NYSE G02 Y      72.51  74.73   1706800    924200   2.22  3.06%
HP    NYSE B10 Y      35.18  36.43   1467300    810700   1.25  3.55%
JWN   NYSE S04 Y      34.06  38.52   6375500   4448900   4.46 13.09%
KMP   NYSE B12 Y      51.23  52.39    755000    475100   1.16  2.26%
KO    NYSE C05 Y      62.20  63.15   8506600   6631300   0.95  1.53%
LEAP  NASD T32 Y      34.71  41.28   1249300   2300100   6.57 18.93%
LFG   NYSE F30 Y      26.86  31.07    561100    524000   4.21 15.67%
MLHR  NASD C07 Y      27.84  29.42    642600    468500   1.58  5.68%
NOV   NYSE B11 Y      70.73  73.52   4164000   2904900   2.79  3.94%
OSIP  NASD H14 Y      46.88  49.92   2139100   1186800   3.04  6.48%
PFCB  NASD S49 Y      25.71  27.95   1001100    617900   2.24  8.71%
PMTC  NASD T29 Y      16.93  17.91   1154100    949500   0.98  5.79%
PRX   NYSE H07 Y      19.50  21.04    558000    365600   1.54  7.90%
PTEN  NASD B10 Y      18.89  20.04   2528900   2386000   1.15  6.09%
RCI   NYSE            42.10  43.88    669900    256100   1.78  4.23%
RDC   NYSE B10 Y      35.55  37.40   1731800   1260500   1.85  5.20%
ROST  NASD S04 Y      26.45  27.54   1229000   1204100   1.09  4.12%
RRI   NYSE U02 Y      26.63  28.66   2381900   2699700   2.03  7.62%
SWN   NYSE B06 Y      49.92  54.38   2001900   1079000   4.46  8.93%
TTI   NYSE B10 Y      15.83  17.11    994200   1732300   1.28  8.09%
TTWO  NASD T29 Y      16.28  17.03   2874500    954900   0.75  4.61%
UNP   NYSE S44 Y     126.31 134.84   1827100   2032300   8.53  6.75%
VIP   NYSE T32 Y      34.14  38.91   3067100   3571200   4.77 13.97%
YGE   NYSE T25 Y      28.20  31.91   1489500   2983300   3.71 13.16%

Top 20 highest volume 7-Dec-2007 (Fri)

December 8, 2007 at 12:09 am | Posted in Daily Close Information, Most actives | Leave a comment
Tags: , 

20071207   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -0.03 150.91  148950600   -0.02  0.48  0.95   -0.04          
QQQQ  NASD      0.01  52.33   88946000    0.02 -0.03  0.46   -0.11          
XLF   AMEX     -0.42  31.20   81525800   -1.33  0.06  0.55   -0.19          
GMST  NASD C12 -0.99   4.99   64513300  -16.56 -0.68  1.08   22.84          
IWM   AMEX      0.11  78.36   57923900    0.14  0.46  0.92   -0.36          
CFC   NYSE F12 -0.56  11.54   57275800   -4.63  0.07  1.50   -0.20          
CSCO  NASD T18 -0.34  27.45   54550200   -1.22  0.19  0.59    0.03          
C     NYSE F11 -0.04  34.31   52818800   -0.12  0.13  1.07   -0.04          
ETFC  NASD F08  0.01   4.13   48074800    0.24  0.09  0.28   -0.02          
INTC  NASD T24 -0.25  27.73   46998600   -0.89 -0.21  0.33   -0.22          
CMCSA NASD S13 -0.02  18.28   44507000   -0.11 -0.06  0.44   -0.19          
MSFT  NASD T01 -0.02  34.53   40450400   -0.06  0.06  0.48   -0.18          
AAPL  NASD T19  4.35 194.30   38000000    2.29  0.59  6.95    0.18          
PFE   NYSE H04  0.23  24.40   36439400    0.95  0.00  0.45    0.32          
F     NYSE C02  0.00   7.06   32613000    0.00 -0.01  0.17   -0.25          
GE    NYSE G09 -0.03  37.23   32210600   -0.08 -0.01  0.55   -0.09          
DELL  NASD T19  0.12  25.07   28371900    0.48 -0.07  0.74   -0.06          
AMD   NYSE T24 -0.02   9.05   27036700   -0.22  0.01  0.29   -0.10          
T     NYSE T30 -0.35  38.47   25106200   -0.90  0.00  0.73    0.12          
PALM  NASD S15 -0.85   5.74   24821200  -12.90 -1.17  0.66    5.14

Top 20 highest daily price fluctuation 7-Dec-2007

December 8, 2007 at 12:08 am | Posted in Daily Close Information, Top High-Low price volatility | Leave a comment
Tags: , 

20071207 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR  NASD T26 17.07 235.47  5754700    7.82  1.96 22.01    0.29          
CME   NYSE S12  7.20 707.00   478500    1.03  0.00 15.79   -0.14          
ISRG  NASD H12  8.21 353.00  1143100    2.38  2.21  9.74   -0.33          
FWLT  NASD G08  5.66 165.48  2140800    3.54  0.18  9.47    0.68          
FFH   NYSE F13 -0.59 299.48    38500   -0.20 -8.36  8.79   -0.48          
BIDU  NASD T13 -2.88 390.00  3128900   -0.73 -3.26  8.57   -0.48          
HDB   NYSE F06 -3.08 138.74   500000   -2.17  3.24  8.16   -0.40          
EDU   NYSE S21 -4.63  81.37   670900   -5.38  2.06  7.76    0.39          
SPWR  NASD T22  8.17 133.61  3533800    6.51  5.27  7.75    0.46          
GOOG  NASD T13 -0.39 714.87  3841300   -0.05 -0.27  7.50   -0.22          
RTP   NYSE B05  4.53 468.00   189100    0.98  0.52  7.48   -0.51          
MA    NYSE S12  3.58 209.60  3534700    1.74  0.60  7.25   -0.10          
GS    NYSE F08 -4.62 217.89  7741300   -2.08  0.50  7.01   -0.22          
AAPL  NASD T19  4.35 194.30 38000000    2.29  0.59  6.95    0.18          
DRYS  NASD S51  6.17  89.82  4053400    7.38  1.01  6.92    0.17          
CMG   NYSE S49 -3.11 146.04   461800   -2.09  0.03  6.92   -0.44          
CMG.B NYSE     -3.42 124.18   107500   -2.68  0.90  5.91   -0.40          
LDK   NYSE T09  5.33  45.75  4582900   13.19  0.63  5.91    0.21          
JASO  NASD T26  5.97  63.58  3910100   10.36  1.04  5.85    1.32          
PCU   NYSE B04  6.47 117.68  2823000    5.82  1.73  5.56    1.34

Top 20 gainers and losers 7-Dec-2007 (Fri)

December 8, 2007 at 12:07 am | Posted in Daily Close Information, Top Gainers & Losers | Leave a comment
Tags: 


20071207  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR  NASD T26 17.07 235.47  5754700    7.82  1.96 22.01    0.29          
ISRG  NASD H12  8.21 353.00  1143100    2.38  2.21  9.74   -0.33          
SPWR  NASD T22  8.17 133.61  3533800    6.51  5.27  7.75    0.46          
CME   NYSE S12  7.20 707.00   478500    1.03  0.00 15.79   -0.14          
ILF   AMEX      6.67 266.12   310300    2.57  7.39  4.02   -0.37          
PCU   NYSE B04  6.47 117.68  2823000    5.82  1.73  5.56    1.34          
OSG   NYSE S51  6.45  75.20  1595500    9.38  1.66  5.31    1.67          
DRYS  NASD S51  6.17  89.82  4053400    7.38  1.01  6.92    0.17          
JASO  NASD T26  5.97  63.58  3910100   10.36  1.04  5.85    1.32          
FWLT  NASD G08  5.66 165.48  2140800    3.54  0.18  9.47    0.68          
LDK   NYSE T09  5.33  45.75  4582900   13.19  0.63  5.91    0.21          
STP   NYSE T09  4.91  80.31  4840000    6.51  2.05  3.92    0.27          
RTP   NYSE B05  4.53 468.00   189100    0.98  0.52  7.48   -0.51          
AAPL  NASD T19  4.35 194.30 38000000    2.29  0.59  6.95    0.18          
UTHR  NASD H05  4.11 102.19  1237300    4.19  0.42  4.86    0.17          
OMG   NYSE B15  3.87  60.07  1387900    6.89  0.38  5.11    1.06          
MA    NYSE S12  3.58 209.60  3534700    1.74  0.60  7.25   -0.10          
RHD   NYSE S43  3.51  39.49  7194100    9.76  0.51  3.39    1.49          
SIRO  NASD H12  3.41  30.51  2334300   12.58  4.08  3.76    4.58          
SHLD  NASD S17  3.29 115.07  2630700    2.94 -0.02  5.20    0.18          


20071207  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO   NYSE B06 -10.8 178.94   501000   -5.67 -8.39  3.40    0.49          
SNP   NYSE B06 -6.98 159.87   449500   -4.18 -4.17  3.68   -0.32          
FXI   NYSE     -6.34 189.40  6040000   -3.24 -4.14  4.29    0.01          
MVSN  NASD T02 -5.55  20.44 18059900  -21.35 -5.23  2.55   50.75          
FORM  NASD T24 -4.97  33.90  5957500  -12.79 -0.12  5.43    5.60          
EDU   NYSE S21 -4.63  81.37   670900   -5.38  2.06  7.76    0.39          
GS    NYSE F08 -4.62 217.89  7741300   -2.08  0.50  7.01   -0.22          
STO   NYSE B06 -3.95  30.21  3890000  -11.56 -3.82  0.72    5.74          
LLL   NYSE S50 -3.92 109.37  3347800   -3.46 -0.34  4.41    0.13          
CN    NYSE T31 -3.88  61.07   372400   -5.97 -3.93  1.92    0.05          
EQIX  NASD T30 -3.46 107.00   443000   -3.13 -0.46  4.00    0.04          
CMG.B NYSE     -3.42 124.18   107500   -2.68  0.90  5.91   -0.40          
CHL   NYSE T32 -3.34  92.90  3107000   -3.47 -2.75  1.50    0.24          
CMG   NYSE S49 -3.11 146.04   461800   -2.09  0.03  6.92   -0.44          
HDB   NYSE F06 -3.08 138.74   500000   -2.17  3.24  8.16   -0.40          
CHA   NYSE T31 -3.06  80.20   363800   -3.68 -2.50  1.29   -0.47          
AMGN  NASD H01 -3.05  52.10 19160600   -5.53 -1.02  2.16    2.14          
VSEA  NASD T27 -3.02  39.79  1670700   -7.05 -0.55  3.18    1.13          
HIG   NYSE F13 -3.00  94.18  2791000   -3.09  0.00  4.10    1.19          
ESL   NYSE G02 -2.93  50.07  1278800   -5.53 -0.60  3.80    1.36

Chinese companies on 7-Dec-2007 (Fri)

December 8, 2007 at 12:05 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags: 

20071207  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
JASO  NASD T26 Y  5.97  63.58  3910100   10.36  1.04  5.85    1.32          
LDK   NYSE T09 Y  5.33  45.75  4582900   13.19  0.63  5.91    0.21          
STP   NYSE T09 Y  4.91  80.31  4840000    6.51  2.05  3.92    0.27          
SOLF  NASD T26 Y  2.95  25.90  8104400   12.85  0.67  3.18   -0.19          
CSIQ  NASD T26 Y  2.74  21.46  4589900   14.64  0.68  3.09    2.64          
YGE   NYSE T25 Y  2.54  31.91  2983300    8.65  1.53  1.70    1.25          
MR    NYSE H13 Y  1.98  40.95   925900    5.08  0.27  2.07    0.16          
WX    NYSE H04    1.94  31.91   452000    6.47  0.08  2.05    1.49          
PWRD  NASD T01    1.53  31.53   984900    5.10  1.00  1.50    0.03          
GIGM  NASD T14 Y  1.18  21.00  1947400    5.95  0.43  1.05    0.73          
CHN   NYSE        1.15  50.50   367900    2.33 -0.16  2.61    4.78          
NCTY  NASD S26 Y  1.09  25.21   349000    4.52  0.17  1.83    0.12          
GA    NYSE T15    1.04  13.00  2519500    8.70  0.09  1.32    0.94          
SNDA  NASD T15 Y  0.86  38.43  1139100    2.29  0.44  2.19   -0.03          
HRBN  NASD G09    0.70  19.40   152300    3.74  0.00  1.72    0.25          
TSL   NYSE T26 Y  0.64  49.44  1460600    1.31  0.51  3.79    0.49          
SYUT  NASD C05    0.62  39.99     9000    1.57  0.13  0.55    0.50          
CSUN  NASD T25 Y  0.59  10.19  1911600    6.15  0.32  0.64    0.61          
SPRD  NASD T24    0.44  10.61   324800    4.33  0.12  0.48   -0.38          
CAF   NYSE        0.41  55.70   204600    0.74 -0.04  1.16   -0.09          
GSOL  NASD T15    0.39  31.94   390000    1.24  0.32  1.51    0.24          
PACT  NASD T03 Y  0.39   5.20   127700    8.11  0.05  0.60    0.36          
DSWL  NASD C26    0.37   6.89    80600    5.67 -0.02  0.97    1.08          
CMED  NASD H13 Y  0.25  45.02   225100    0.56  0.20  0.95   -0.30          
ADY   AMEX C11    0.17  18.21    29800    0.94  0.21  0.22   -0.62          
EFUT  NASD T02    0.17  20.03   479400    0.86  0.14  1.99   -0.17          
CHNR  NASD S31    0.10  26.80  3680400    0.37 -0.70  7.81    0.00          
NTES  NASD T13 Y  0.10  20.79   495900    0.48 -0.14  0.56    0.23          
SMI   NYSE T25 Y  0.09   5.08   241000    1.80  0.06  0.07    0.66          
COGO  NASD T07 Y  0.07  17.91   231300    0.39  0.16  0.30    0.05          
CNTF  NASD T07 Y  0.06   6.61   297100    0.92  0.02  0.35   -0.43          
CPSL  NASD B16    0.04   6.79  4860400    0.59  0.00  1.04   -0.63          
NTE   NYSE C07 Y  0.04  11.59   134100    0.35 -0.07  0.18   -0.22          
CYD   NYSE G04 Y  0.01  10.85   112700    0.09  0.00  0.37   -0.56          
ASTT  NASD T27    0.00   1.00      700    0.00 -0.01  0.01   -0.94          
CHINA NASD T13 Y -0.02   5.98  1069100   -0.33  0.07  0.23   -0.13          
NWD   AMEX C23   -0.04   1.02   156400   -3.77  0.01  0.08   -0.45          
UTSI  NASD T32 Y -0.05   2.94  1741100   -1.67  0.00  0.20    0.50          
VIMC  NASD T26 Y -0.05   4.02   121900   -1.23  0.00  0.26    0.82          
SORL  NASD S12   -0.06   6.87    81100   -0.87  0.07  0.20    0.47          
ATS   NYSE T31   -0.07   2.31   121600   -2.94  0.05  0.22   -0.20          
ACTS  NASD T26 Y -0.08   4.56    73100   -1.72  0.05  0.19   -0.61          
AOB   AMEX H04 Y -0.09  12.02   819000   -0.74  0.14  0.42   -0.22          
EJ    NYSE F14 Y -0.09  27.87   866800   -0.32  0.49  2.21    0.14          
ATV   NYSE T15 Y -0.10  10.70   135700   -0.93  0.00  0.29   -0.56          
CBAK  NASD G09 Y -0.11   4.50  1118700   -2.39  0.00  0.39   -0.62          
CTDC  NASD T02   -0.12   6.69   830700   -1.76  0.04  0.85    0.66          
JST   AMEX T09   -0.13  27.17    31700   -0.48  0.00  0.22   -0.17          
LTON  NASD T32   -0.14   3.30    54600   -4.07 -0.04  0.11   -0.37          
TBV   AMEX H06   -0.15   3.00    38000   -4.76  0.00  0.15   -0.53          
YTEC  NASD       -0.15  14.27    80900   -1.04  0.15  0.71   -0.43          
XFML  NASD T07 Y -0.16   6.80   419200   -2.30  0.04  0.41   -0.43          
NINE  NASD T02 Y -0.18   3.86   130300   -4.46 -0.08  0.24   -0.61          
CAAS  NASD C03   -0.22   7.03   255000   -3.03  0.05  0.85   -0.04          
TSTC  NASD T31   -0.22   5.63    75300   -3.76 -0.02  0.24    0.41          
XING  NASD T07 Y -0.22   8.87   273500   -2.42  0.03  0.41   -0.46          
CHDX  NASD S37   -0.23  34.33   122700   -0.67 -0.29  1.50   -0.01          
KONG  NASD S12 Y -0.23   5.62   452200   -3.93  0.14  0.41   -0.54          
SSRX  NASD H01   -0.23  16.20   228000   -1.40  0.18  1.06   -0.41          
JADE  NASD C24 Y -0.25   4.85  1955600   -4.90 -0.25  0.93   -0.53          
MPEL  NASD S48 Y -0.25  12.92  1479300   -1.90  0.08  0.53   -0.50          
SEED  NASD F04   -0.25   6.75   814600   -3.57  0.00  0.54   -0.57          
JRJC  NASD S12   -0.26  25.43   980500   -1.01  0.51  1.49   -0.47          
LONG  NASD S40   -0.26   7.74    80500   -3.25  0.00  0.30   -0.13          
JOBS  NASD S56   -0.28  19.72    18600   -1.40 -0.72  0.72    0.02          
SVA   AMEX H05 Y -0.29   3.43   637700   -7.80  0.06  0.44   -0.19          
GRRF  NASD T32   -0.29   8.70    85000   -3.23 -0.09  0.48   -0.61          
TCM   NYSE H01   -0.29   9.50   120400   -2.96 -0.09  0.31    1.58          
JFC   NYSE       -0.30  27.53    14800   -1.08  0.11  0.63   -0.60          
MHJ   AMEX S60   -0.32   9.25    24300   -3.34  0.01  0.49   -0.76          
HRAY  NASD T02   -0.32   4.18    82200   -7.11 -0.05  0.42   -0.66          
HNP   NYSE U03 Y -0.35  45.01   169000   -0.77 -0.21  0.66   -0.32          
QXM   NYSE T32 Y -0.35   8.49   165300   -3.96  0.01  0.50   -0.41          
CHU   NYSE T32 Y -0.45  20.82   988900   -2.12 -0.64  0.44   -0.16          
SOHU  NASD T13 Y -0.46  57.54   966200   -0.79  0.53  1.53   -0.42          
FFHL  NASD C26   -0.52   6.23   694900   -7.70 -0.40  0.92   -0.85          
GSH   NYSE S44   -0.63  37.37    24400   -1.66 -0.60  0.96   -0.52          
SCR   NYSE H05   -0.64  13.69   158400   -4.47 -0.32  0.95    4.03          
PGJ   AMEX     Y -0.65  35.58  1158200   -1.79 -0.20  0.90   -0.01          
FMCN  NASD S01 Y -0.69  54.96  1445900   -1.24 -0.52  1.54   -0.47          
KUN   AMEX H06   -0.80   7.26   674900   -9.93  0.29  2.30   -0.35          
ACH   NYSE B02 Y -0.99  60.12  1144000   -1.62 -0.61  1.58   -0.31          
ASIA  NASD T15 Y -1.01  11.35   732200   -8.17 -0.01  1.22   -0.24          
SINA  NASD T15 Y -1.04  48.91   579900   -2.08  0.00  1.79   -0.14          
CTRP  NASD S48 Y -2.20  60.23   571800   -3.52  0.55  2.99    0.28          
ZNH   NYSE S34   -2.37  62.83    62400   -3.63  0.07  2.57   -0.42          
HMIN  NASD S33 Y -2.39  36.59   321000   -6.13 -0.58  3.25    0.41          
LFC   NYSE F10 Y -2.59  85.65  1646100   -2.94 -1.71  1.78    0.03          
PTR   NYSE B08 Y -2.67 202.93   640500   -1.30 -0.60  4.40   -0.20          
BIDU  NASD T13 Y -2.88 390.00  3128900   -0.73 -3.26  8.57   -0.48          
CHA   NYSE T31 Y -3.06  80.20   363800   -3.68 -2.50  1.29   -0.47          
CHL   NYSE T32 Y -3.34  92.90  3107000   -3.47 -2.75  1.50    0.24          
SHI   NYSE B17   -3.63  65.59    64800   -5.24 -0.72  3.30   -0.16          
CN    NYSE T31 Y -3.88  61.07   372400   -5.97 -3.93  1.92    0.05          
YZC   NYSE B07   -3.94 102.08    77200   -3.72 -3.09  1.98    0.87          
EDU   NYSE S21 Y -4.63  81.37   670900   -5.38  2.06  7.76    0.39          
CEA   NYSE S34   -6.00 100.00    16300   -5.66 -3.18  3.32   -0.39          
FXI   NYSE     Y -6.34 189.40  6040000   -3.24 -4.14  4.29    0.01          
SNP   NYSE B06 Y -6.98 159.87   449500   -4.18 -4.17  3.68   -0.32          
CEO   NYSE B06 Y -10.8 178.94   501000   -5.67 -8.39  3.40    0.49

DJIA components on 7-Dec-2007 (Fri)

December 8, 2007 at 12:04 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

DOW closed @ 13,625.58  +5.69 (0.04%).


20071207   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  1.05  36.91    9162000    2.93 -0.24  1.38    0.44          
AIG   NYSE F13  0.10  61.45   15044100    0.16  0.05  1.12   -0.30          
AXP   NYSE F03 -2.57  56.96   13416300   -4.32 -1.63  1.92    0.95          
BA    NYSE G01  1.38  93.16    5314400    1.50  0.58  1.64   -0.09          
C     NYSE F11 -0.04  34.31   52818800   -0.12  0.13  1.07   -0.04          
CAT   NYSE G05 -0.15  74.20    3780300   -0.20 -0.01  1.06   -0.19          
DD    NYSE B01 -0.06  47.19    2607800   -0.13  0.00  0.88   -0.10          
DIS   NYSE S24  0.07  32.79    7696200    0.21  0.00  0.34   -0.03          
GE    NYSE G09 -0.03  37.23   32210600   -0.08 -0.01  0.55   -0.09          
GM    NYSE C02  0.01  28.62    9187200    0.03 -0.18  0.54   -0.14          
HD    NYSE S30  0.00  29.49    9999800    0.00  0.17  0.42   -0.14          
HON   NYSE G02  0.28  58.51    3019700    0.48 -0.01  1.13    0.13          
HPQ   NYSE T08 -0.37  51.84    8842800   -0.71  0.20  0.99   -0.14          
IBM   NYSE T08 -0.84 108.86    5933800   -0.77 -0.02  2.05    0.12          
INTC  NASD T24 -0.25  27.73   46998600   -0.89 -0.21  0.33   -0.22          
JNJ   NYSE H04 -0.62  67.68   11860500   -0.91  0.20  0.92    0.56          
JPM   NYSE F11 -0.13  46.08   15157500   -0.28  0.00  0.96   -0.21          
KO    NYSE C05  0.08  63.15    6631300    0.13 -0.01  0.69   -0.16          
MCD   NYSE S49 -0.12  60.16    5803800   -0.20  0.17  0.83    0.03          
MMM   NYSE R01  1.37  86.19    3682300    1.62 -0.76  2.47    0.25          
MO    NYSE C08 -0.20  77.60   11095200   -0.26  0.30  1.03    0.37          
MRK   NYSE H04  1.17  60.67   11437100    1.97 -0.01  1.84    0.30          
MSFT  NASD T01 -0.02  34.53   40450400   -0.06  0.06  0.48   -0.18          
PFE   NYSE H04  0.23  24.40   36439400    0.95  0.00  0.45    0.32          
PG    NYSE C21 -0.06  74.12    7151200   -0.08  0.06  0.76   -0.02          
T     NYSE T30 -0.35  38.47   25106200   -0.90  0.00  0.73    0.12          
UTX   NYSE R01  0.08  78.07    3389700    0.10 -0.12  0.98   -0.15          
VZ    NYSE T30  0.88  45.30   15944200    1.98 -0.01  0.97    0.26          
WMT   NYSE S18 -0.25  49.02   14268800   -0.51 -0.01  0.59   -0.22          
XOM   NYSE B08  0.06  91.50   16844800    0.07 -0.19  1.23   -0.20

Blog at WordPress.com.
Entries and comments feeds.