Options daily summary 13-Dec-2007

December 13, 2007 at 11:23 pm | Posted in Options Activities | Leave a comment
Tags: ,

om1213a.gifom1213b.gif

Rising and falling on unusual volume 12-12-2007

December 13, 2007 at 2:40 am | Posted in Unusual volume surges, US Stocks | Leave a comment
Tags: , 


20071212 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

EMKR  NASDT25      3.84    1.03    2.04   11.46   4669500
ENER  NASDT22      2.13    0.80    3.24   33.06   4572400
KWK   NYSEB06      1.20    0.91    2.66   55.36   1179100
SPW   NYSEC01      0.66    1.94    4.09  105.79    558900
HES   NYSEB13      0.65    1.96    5.45   82.13   6852100
UPL   AMEXB06      0.62    0.36    3.21   71.40   2044200
MUR   NYSEB13      0.61    1.54    3.64   78.53   1740000
BVN   NYSEB05      0.58    1.62    3.64   57.50    709400
STLD  NASDB16      0.56    0.34    1.96   55.61   2266200
SINA  NASDT15      0.52    0.93    2.64   49.25   1624900
PBR   NYSEB10      0.44    5.78    8.69  111.97  12773200
APA   NYSEB06      0.43    2.03    4.99  104.87   4577600
GENZ  NASDH01      0.39    0.46    1.50   73.69   2666800
CE    NYSEB03      0.36    0.54    1.83   42.86   5038800
EXH   NYSEB11      0.34    0.00    2.65   82.60    592600
ACL   NYSEH13      0.33    0.51    2.96  149.05    493800
ARO   NYSES04      0.32    0.53    1.83   26.55   3119000
XTO   NYSEB06      0.26    1.30    2.36   66.30   4500500
CMI   NYSEG04      0.22    5.08    6.51  124.70   2298000
TDW   NYSES51      0.22    1.05    2.12   52.36   1584500



20071212 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

CAO   NYSES06     12.26    0.24   -3.07    6.12   3319500
COO   NYSEH13      9.74   -5.09   -3.08   39.46   4980000
SLM   NYSEF03      4.43    0.76   -3.45   28.49  46161000
HL    NYSEB14      3.18   -0.07   -1.43    9.70  11028200
BDC   NYSEG09      2.77   -1.63   -2.13   48.50   2316000
SGP   NYSEH04      2.55    0.59   -1.06   27.94  43400600
ODP   NYSEC18      2.19    0.01   -1.95   15.04  14399000
BEC   NYSET22      1.95    0.35   -2.44   71.03    882300
XMSR  NASDS09      1.87    0.15   -1.45   13.21  10442000
TWTC  NASDT30      1.86   -0.51   -1.34   21.19   4713900
AXS   NYSEF13      1.86    0.22   -1.20   40.05   2180400
AKAM  NASDT15      1.82   -1.09   -2.16   34.94  11039300
LCC   NYSES34      1.49    0.17   -2.28   15.31   7911700
DAL   NYSES34      1.33    0.17   -1.29   15.74   7499300
ETP   NYSEB13      1.24   -0.48   -1.03   48.81    585000
WWY   NYSEC10      1.19    1.28   -1.58   61.27   2283200
CCRT  NASDF03      1.13    0.02   -1.33   10.26    950200
C     NYSEF11      1.08    0.70   -1.76   31.47 177691000
XL    NYSEF13      1.07    1.41   -2.44   55.15   4879800
CAL   NYSES34      1.02    0.80   -2.55   24.23   7985300

Price and volume were up 2 days 12-12-2007

December 13, 2007 at 2:38 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags: 

From : 20071206 to 20071212  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071211 071212 VolChg(x) PrChgLast2days
BIIB  NASD H01 Y      75.39  75.88      0.92   1.91   2.58%
CE    NYSE B03 Y      41.03  42.86      0.36   3.41   8.64%
ELN   NYSE H03 Y      24.27  24.52      0.12   0.34   1.41%
EQ    NYSE T07 Y      50.34  51.02      0.33   0.69   1.37%
KTC   NYSE T31 Y      28.60  29.22      0.12   1.34   4.81%
LNCR  NASD H09 Y      35.93  36.74      0.43   1.16   3.26%
MNST  NASD S01 Y      34.31  34.90      0.15   1.00   2.95%
NICE  NASD T05 Y      31.97  33.21      0.33   1.97   6.31%
NVDA  NASD T26 Y      34.29  35.47      0.06   1.22   3.56%
OXPS  NASD F08 Y      30.77  32.00      0.16   1.26   4.10%
RESP  NASD H12 Y      51.85  52.17      0.70   0.61   1.18%
SKF   AMEX            94.10  97.05      0.09  10.61  12.27%
SKM   NYSE T31 Y      31.33  32.08      0.32   1.05   3.38%
SRS   AMEX           103.70 104.19      0.18  11.21  12.06%
STJ   NYSE H12 Y      40.67  41.40      0.37   0.85   2.10%
T     NYSE T30 Y      39.46  41.71      0.10   3.81  10.05%
VMW   NYSE T02 Y      95.29  99.23      0.16   5.78   6.19%
WYE   NYSE H04 Y      48.20  48.63      0.41   0.66   1.38%

Price fell more than 10% in 3 days 12-12-2007

December 13, 2007 at 2:37 am | Posted in Price down for 3 days | Leave a comment
Tags: 

From : 20071206 to 20071212 Price fell 3 days & more than 10%
SCODE EXC  SEC O M   071207 071212 PriceDown 3 Days
AMC   AMEX F20         4.25   2.00     2.25  52.94%
FRPT  NASD C32         9.99   4.99     5.00  50.05%
IPSUW NASD             4.12   2.48     1.64  39.81%
CAO   NYSE S06 Y      10.07   6.12     3.95  39.23%
NAVI  NASD T14         8.60   5.50     3.10  36.05%
SCT-B NYSE             8.95   6.20     2.75  30.73%
NHRX  NASD S12         0.46   0.32     0.14  30.43%
TIN   NYSE C20 Y      47.10  32.85    14.25  30.25%
ULTA                  27.98  19.55     8.43  30.13%
ADPI  NASD S35        20.05  14.34     5.71  28.48%
HYTM  NASD H16 Y       3.99   2.88     1.11  27.82%
VION  NASD H01         0.83   0.62     0.21  25.30%
CHCI  NASD G16 Y       0.99   0.75     0.24  24.24%
AVSR  NASD T05         0.59   0.45     0.14  23.73%
STEN  NASD H13         2.34   1.79     0.55  23.50%
EII.W                  1.30   1.00     0.30  23.08%
SPAR  NASD C32         9.32   7.20     2.12  22.75%
NCS   NYSE G06 Y      35.80  27.86     7.94  22.18%
SIF   AMEX G02        20.05  15.70     4.35  21.70%
SLM   NYSE F03 Y      36.12  28.49     7.63  21.12%
MECA  NASD S26 Y       1.47   1.16     0.31  21.09%
FUQI                  10.00   7.97     2.03  20.30%
ATA   AMEX C12         0.75   0.60     0.15  20.00%
HL    NYSE B14 Y      11.95   9.70     2.25  18.83%
CBLI  NASD S47         9.29   7.58     1.71  18.41%
PIR   NYSE S29 Y       4.37   3.59     0.78  17.85%
SURG  NASD H12         2.95   2.43     0.52  17.63%
MVE                    0.75   0.62     0.13  17.33%
EVCI  NASD S21         0.70   0.58     0.12  17.14%
FMD   NYSE F03 Y      17.85  14.83     3.02  16.92%
IDMI  NASD H01         1.48   1.23     0.25  16.89%
MPAC  NASD C19         8.75   7.29     1.46  16.69%
PSDV  NASD T22         0.90   0.75     0.15  16.67%
IOTN  NASD T22 Y       3.83   3.20     0.63  16.45%
MIVA  NASD T13 Y       2.56   2.14     0.42  16.41%
BTO   NYSE             7.50   6.28     1.22  16.27%
DOC   AMEX H09 Y       0.99   0.83     0.16  16.16%
TRXI  NASD T02         1.55   1.30     0.25  16.13%
HRZ   NYSE S51 Y      19.12  16.05     3.07  16.06%
JAZZ                  17.03  14.31     2.72  15.97%
DAL   NYSE S34 Y      18.70  15.74     2.96  15.83%
CLN   AMEX H12         3.85   3.25     0.60  15.58%
CDTI                  23.64  20.00     3.64  15.40%
ADSX  NASD T18         0.72   0.61     0.11  15.28%
IPSU  NASD C10        23.59  20.01     3.58  15.18%
INAP  NASD T15 Y      10.35   8.78     1.57  15.17%
PKT                    1.72   1.46     0.26  15.12%
IEAM  NASD B15         1.01   0.86     0.15  14.85%
NVD   AMEX H03         0.34   0.29     0.05  14.71%
FRE   NYSE F12 Y      35.54  30.42     5.12  14.41%
CAL   NYSE S34 Y      28.28  24.23     4.05  14.32%
TRMB  NASD T22 Y      38.36  32.90     5.46  14.23%
DCR                   13.80  11.84     1.96  14.20%
BUCA  NASD S49 Y       1.13   0.97     0.16  14.16%
NOEC                   5.74   4.93     0.81  14.11%
SUF   AMEX B13 Y       4.96   4.26     0.70  14.11%
OMPI  NASD H01        19.64  16.87     2.77  14.10%
ILX   AMEX S48         4.00   3.44     0.56  14.00%
ASHW  NASD C28         3.15   2.71     0.44  13.97%
SVLF                   5.44   4.68     0.76  13.97%
ATRO  NASD G02        53.88  46.36     7.52  13.96%
UAUA  NASD S34 Y      42.39  36.48     5.91  13.94%
SSTR  NASD S26         2.09   1.80     0.29  13.88%
MBLX                  21.50  18.53     2.97  13.81%
BWTR  NASD U05         8.00   6.90     1.10  13.75%
DIT   AMEX S25        41.71  36.00     5.71  13.69%
STAK  NASD T26         2.49   2.15     0.34  13.65%
CRGN  NASD H01 Y       1.11   0.96     0.15  13.51%
XMSR  NASD S09 Y      15.27  13.21     2.06  13.49%
FNM   NYSE F12 Y      37.04  32.12     4.92  13.28%
USAT                   5.89   5.11     0.78  13.24%
ZIOP                   2.96   2.57     0.39  13.18%
SBLKW                  6.10   5.30     0.80  13.11%
MKTY  NASD T22         0.92   0.80     0.12  13.04%
SWHC  NASD C27 Y       7.08   6.17     0.91  12.85%
IMAX  NASD S38 Y       7.32   6.38     0.94  12.84%
UNTD  NASD T15 Y      12.90  11.25     1.65  12.79%
ATS   NYSE T31         2.31   2.02     0.29  12.55%
SOFO  NASD T01         1.60   1.40     0.20  12.50%
SCLD  NASD S15         1.13   0.99     0.14  12.39%
IFON  NASD S23 Y       1.94   1.70     0.24  12.37%
NWA   NYSE S34 Y      18.48  16.20     2.28  12.34%
NMTI  NASD H13 Y       5.90   5.19     0.71  12.03%
TRMM  NASD S12         0.59   0.52     0.07  11.86%
EPHC  NASD F02        13.99  12.34     1.65  11.79%
LWAY  NASD C11        13.03  11.51     1.52  11.67%
SHRP  NASD S53 Y       3.33   2.95     0.38  11.41%
CTBC  NASD             7.21   6.39     0.82  11.37%
CXZ   AMEX             1.95   1.73     0.22  11.28%
MXT                   16.84  14.95     1.89  11.22%
SURW  NASD T31        18.36  16.32     2.04  11.11%
GTOP  NASD H01 Y       3.55   3.16     0.39  10.99%
WJCI  NASD T03         0.82   0.73     0.09  10.98%
GENR  NASD H01         2.01   1.79     0.22  10.95%
FALC  NASD T02 Y      12.01  10.70     1.31  10.91%
NBIX  NASD H01 Y      11.50  10.25     1.25  10.87%
RITT  NASD             0.46   0.41     0.05  10.87%
ICOP  NASD S50         4.65   4.15     0.50  10.75%
SABA  NASD T15         5.23   4.67     0.56  10.71%
DRAX  NASD H06         4.03   3.60     0.43  10.67%
ARTC  NASD H12 Y      54.90  49.13     5.77  10.51%
AKAM  NASD T15 Y      39.01  34.94     4.07  10.43%
MAD   NYSE B04        13.23  11.85     1.38  10.43%
LJPC  NASD H01         4.15   3.72     0.43  10.36%
CASM  NASD H13         5.80   5.20     0.60  10.34%
WLB   AMEX B07        15.95  14.30     1.65  10.34%
SPPI  NASD H04 Y       3.10   2.78     0.32  10.32%
ELI   AMEX H05         1.95   1.75     0.20  10.26%
IHR   NYSE S33         4.79   4.30     0.49  10.23%
SYI                    2.55   2.29     0.26  10.20%
VOLT                   7.04   6.33     0.71  10.09%
GIGM  NASD T14 Y      21.00  18.89     2.11  10.05%
DSWL  NASD C26         6.89   6.20     0.69  10.01%
FRE-O NYSE            45.00  40.50     4.50  10.00%

Price rose 5 consecutive days 12-12-2007

December 13, 2007 at 2:36 am | Posted in Closing price up for 5 days | Leave a comment 
 
From : 20071206 to 20071212  VOL1 >= 500,000 and CLOSE $>= 15 
SCODE EXC  SEC O M   071206 071212      VOL1      VOL2 5DAYS PR CHG  
BARE  NASD C21 Y      20.60  24.00    620500   1331000   3.40 16.50% 
BKC   NYSE S49 Y      26.13  27.96    798700   1191900   1.83  7.00% 
DNA   NYSE H01 Y      66.57  70.58  19107200   3864400   4.01  6.02% 
HUBG  NASD S02 Y      26.67  28.42    732800    500500   1.75  6.56% 
IOC   AMEX B13 Y      22.51  25.11    805700    638300   2.60 11.55% 
LINTA NASD T07 Y      20.38  21.23   7031600   4555100   0.85  4.17% 
RESP  NASD H12 Y      49.98  52.17    650500    855600   2.19  4.38% 
RMD   NYSE H12 Y      47.79  48.78    711200    770100   0.99  2.07% 
WFR   NYSE T25 Y      79.75  84.91   3664600   7375000   5.16  6.47%

Price rose 5 consecutive days 12-12-2007

December 13, 2007 at 2:36 am | Posted in Closing price up for 5 days | Leave a comment
Tags: 

From : 20071206 to 20071212  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071206 071212      VOL1      VOL2 5DAYS PR CHG 
BARE  NASD C21 Y      20.60  24.00    620500   1331000   3.40 16.50%
BKC   NYSE S49 Y      26.13  27.96    798700   1191900   1.83  7.00%
DNA   NYSE H01 Y      66.57  70.58  19107200   3864400   4.01  6.02%
HUBG  NASD S02 Y      26.67  28.42    732800    500500   1.75  6.56%
IOC   AMEX B13 Y      22.51  25.11    805700    638300   2.60 11.55%
LINTA NASD T07 Y      20.38  21.23   7031600   4555100   0.85  4.17%
RESP  NASD H12 Y      49.98  52.17    650500    855600   2.19  4.38%
RMD   NYSE H12 Y      47.79  48.78    711200    770100   0.99  2.07%
WFR   NYSE T25 Y      79.75  84.91   3664600   7375000   5.16  6.47%

Top 20 highest volume 12-12-2007 (Wed)

December 13, 2007 at 12:17 am | Posted in Daily Close Information, Most actives | Leave a comment
Tags: , 

20071212   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  1.46 149.37  316974400    0.99  3.15  4.57    0.31          
C     NYSE F11 -1.76  31.47  177691000   -5.30  0.70  3.50    1.08          
QQQQ  NASD      0.46  51.78  162664400    0.90  0.93  1.54   -0.02          
XLF   AMEX     -0.23  30.02  142840992   -0.76  1.02  1.90    0.05          
WM    NYSE F29 -1.36  16.06  113213900   -7.81  0.59  2.43   -0.26          
IWM   AMEX      0.58  76.91  111981000    0.76  2.38  2.72    0.01          
CSCO  NASD T18  0.78  28.80   86562300    2.78  0.90  1.07   -0.04          
CMCSA NASD S13 -0.15  17.63   78707700   -0.84  0.32  0.74    0.79          
CFC   NYSE F12 -0.80  10.53   62725100   -7.06  1.03  2.29    0.07          
BAC   NYSE F11 -1.22  43.43   62535700   -2.73  0.29  3.13    0.89          
MSFT  NASD T01  0.37  34.47   62297400    1.09  0.51  1.16    0.14          
T     NYSE T30  2.25  41.71   62243000    5.70  1.61  1.24    0.10          
INTC  NASD T24  0.35  27.28   56440300    1.30  0.50  0.83   -0.12          
SIRI  NASD S09 -0.21   3.29   55638200   -6.00  0.05  0.80    1.54          
F     NYSE C02  0.09   7.06   51324300    1.29  0.13  0.22    0.00          
GE    NYSE G09  0.22  37.25   50818400    0.59  0.92  1.29   -0.23          
SLM   NYSE F03 -3.45  28.49   46161000  -10.80  0.76  6.11    4.43          
DELL  NASD T19 -0.36  24.00   45465400   -1.48  0.38  1.04    0.54          
JPM   NYSE F11  0.21  46.15   44362800    0.46  1.09  2.61    0.16          
AAPL  NASD T19  2.32 190.86   43652100    1.23  4.90  8.72    0.11

Top 20 highest daily price fluctuation 12-12-2007

December 13, 2007 at 12:16 am | Posted in Daily Close Information, Top High-Low price volatility | Leave a comment
Tags: , 

20071212 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG  NASD T13  0.15 699.35  6153500    0.02 14.80 25.82    0.01          
ISRG  NASD H12 -0.86 335.24  1530500   -0.26  8.92 20.67    0.21          
BIDU  NASD T13 10.62 389.00  8037200    2.81 12.84 20.58   -0.08          
CME   NYSE S12  7.02 688.17   479500    1.03 16.69 19.03   -0.21          
RTP   NYSE B05 -1.19 453.78   350200   -0.26  8.71 18.48   -0.07          
BLK   NYSE F09 -5.75 208.00   886200   -2.69  6.24 14.99    0.48          
FSLR  NASD T26  5.39 241.68  4129600    2.28  8.24 13.71   -0.13          
ILF   AMEX      5.21 260.30   449700    2.04 11.81 13.29    0.03          
MA    NYSE S12 -3.60 213.90  4327600   -1.66  6.89 13.07   -0.50          
UBB   NYSE F06 -0.37 150.71  1383700   -0.24  6.01 12.58   -0.03          
GS    NYSE F08  1.43 212.58 18033300    0.68  5.90 12.35    0.41          
ESI   NYSE S21 -4.46 100.32  1533300   -4.26  2.19 11.01    0.22          
STRA  NASD S21  8.22 181.10   167600    4.75 -0.48  9.98    0.17          
DECK  NASD C29 -1.05 152.95   417200   -0.68  3.32  9.49   -0.10          
FWLT  NASD G08  0.30 157.11  1692200    0.19  3.95  9.25   -0.16          
HDB   NYSE F06  1.35 136.70   560100    1.00  4.06  9.16   -0.08          
GRMN  NASD T22 -3.06 101.73  6103400   -2.92  3.03  9.10    0.30          
FXI   NYSE      4.96 183.51  6119700    2.78  7.94  8.85   -0.06          
AAPL  NASD T19  2.32 190.86 43652100    1.23  4.90  8.72    0.11          
IJJ   NYSE      0.19  81.15    59800    0.23  1.50  8.68   -0.68

Top 20 gainers and losers 12-12-2007

December 13, 2007 at 12:15 am | Posted in Daily Close Information, Top Gainers & Losers | Leave a comment
Tags: 


20071212  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 10.62 389.00  8037200    2.81 12.84 20.58   -0.08          
PBR   NYSE B10  8.69 111.97 12773200    8.41  5.78  5.59    0.44          
STRA  NASD S21  8.22 181.10   167600    4.75 -0.48  9.98    0.17          
X     NYSE G14  7.22 113.22  7273900    6.81  3.05  5.73    0.05          
CME   NYSE S12  7.02 688.17   479500    1.03 16.69 19.03   -0.21          
PKX   NYSE B16  6.90 169.96   784800    4.23  7.94  7.69    0.22          
CMI   NYSE G04  6.51 124.70  2298000    5.51  5.08  4.59    0.22          
HES   NYSE B13  5.45  82.13  6852100    7.11  1.96  3.84    0.65          
FSLR  NASD T26  5.39 241.68  4129600    2.28  8.24 13.71   -0.13          
ILF   AMEX      5.21 260.30   449700    2.04 11.81 13.29    0.03          
OIH   AMEX      5.05 186.00  5353200    2.79  4.20  3.58   -0.11          
APA   NYSE B06  4.99 104.87  4577600    5.00  2.03  3.48    0.43          
CLB   NYSE B11  4.99 126.62   336500    4.10  2.28  4.51    0.01          
FXI   NYSE      4.96 183.51  6119700    2.78  7.94  8.85   -0.06          
EEM   AMEX      4.60 157.90 24203100    3.00  7.00  7.18    0.08          
MTW   NYSE G05  4.31  47.86  4413900    9.90  4.14  1.61    2.57          
SI    NYSE T31  4.16 156.80   934000    2.73  5.21  3.54   -0.12          
DO    NYSE B10  4.10 129.85  2994200    3.26  4.01  3.66    0.55          
SPW   NYSE C01  4.09 105.79   558900    4.02  1.94  2.22    0.66          
ICE   NYSE S12  4.01 175.18  1345300    2.34  4.46  6.51    0.13          


20071212  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BLK   NYSE F09 -5.75 208.00   886200   -2.69  6.24 14.99    0.48          
FFH   NYSE F13 -4.75 296.80    68700   -1.58  1.53  6.29   -0.57          
ESI   NYSE S21 -4.46 100.32  1533300   -4.26  2.19 11.01    0.22          
MA    NYSE S12 -3.60 213.90  4327600   -1.66  6.89 13.07   -0.50          
BGC   NYSE G09 -3.59  75.78  1477800   -4.52  3.59  8.09    0.91          
SLM   NYSE F03 -3.45  28.49 46161000  -10.80  0.76  6.11    4.43          
AZO   NYSE S06 -3.31 124.19  1183200   -2.60  3.12  7.07   -0.23          
LEAP  NASD T32 -3.08  35.30  3550000   -8.03  1.38  6.74    0.12          
COO   NYSE H13 -3.08  39.46  4980000   -7.24 -5.09  2.58    9.74          
CAO   NYSE S06 -3.07   6.12  3319500  -33.41  0.24  3.59   12.26          
GRMN  NASD T22 -3.06 101.73  6103400   -2.92  3.03  9.10    0.30          
CAL   NYSE S34 -2.55  24.23  7985300   -9.52  0.80  3.95    1.02          
UAUA  NASD S34 -2.52  36.48  6212700   -6.46  0.65  4.76    0.99          
PNC   NYSE F11 -2.51  68.25  6173000   -3.55 -1.69  3.60    0.80          
BEC   NYSE T22 -2.44  71.03   882300   -3.32  0.35  4.41    1.95          
XL    NYSE F13 -2.44  55.15  4879800   -4.24  1.41  7.26    1.07          
LCC   NYSE S34 -2.28  15.31  7911700  -12.96  0.17  3.13    1.49          
ADS   NYSE F03 -2.26  75.52  3701000   -2.91  0.22  4.01    0.98          
NIHD  NASD T32 -2.21  49.29  3787000   -4.29  0.68  3.97    0.13          
FNM   NYSE F12 -2.17  32.12 23332000   -6.33  1.38  5.35    0.12

Chinese companies on 12-12-2007

December 13, 2007 at 12:14 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags: 

20071212  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y 10.62 389.00  8037200    2.81 12.84 20.58   -0.08          
FXI   NYSE     Y  4.96 183.51  6119700    2.78  7.94  8.85   -0.06          
STP   NYSE T09 Y  3.80  80.53  4824700    4.95  2.22  4.14   -0.16          
SINA  NASD T15 Y  2.64  49.25  1624900    5.66  0.93  2.53    0.52          
FMCN  NASD S01 Y  2.62  57.48  2680700    4.78  2.11  2.34    0.04          
SHI   NYSE B17    2.36  66.13   105800    3.70  2.22  3.79    1.26          
HRBN  NASD G09    2.17  22.54   242500   10.65  0.25  2.26    1.72          
SOHU  NASD T13 Y  2.17  55.72  1143000    4.05  1.15  1.80   -0.16          
EDU   NYSE S21 Y  2.04  81.20   496400    2.58  2.50  3.18    0.15          
EJ    NYSE F14 Y  1.95  25.80   880100    8.18  1.23  1.58   -0.06          
LDK   NYSE T09 Y  1.88  59.07  7104800    3.29  4.04  6.34   -0.46          
CHA   NYSE T31 Y  1.73  77.03   420400    2.30  2.26  4.45   -0.07          
TSL   NYSE T26 Y  1.60  49.63   881400    3.33  1.46  3.09   -0.15          
CSIQ  NASD T26 Y  1.59  23.45  2543700    7.27  1.95  1.85   -0.13          
PTR   NYSE B08 Y  1.57 195.80   711400    0.81  2.86  7.65   -0.09          
CEO   NYSE B06 Y  1.55 170.82   524900    0.92  0.96  7.22    0.21          
YGE   NYSE T25 Y  1.55  31.69  4338900    5.14  1.16  2.42   -0.38          
HMIN  NASD S33 Y  1.50  37.53   281900    4.16  1.38  1.26    0.56          
SOLF  NASD T26 Y  1.40  26.30  2703000    5.62  2.29  2.06   -0.42          
ZNH   NYSE S34    1.39  62.35    81900    2.28  0.54  2.38   -0.13          
CHL   NYSE T32 Y  1.26  90.66  3927700    1.41  3.15  4.24    0.15          
SNDA  NASD T15 Y  1.24  38.70  1265900    3.31  1.49  1.58    0.00          
SYUT  NASD C05    1.16  40.76     3900    2.93  0.75  1.97   -0.52          
LFC   NYSE F10 Y  1.15  83.00  1640800    1.41  1.06  4.05   -0.08          
SNP   NYSE B06 Y  1.14 155.40   525800    0.74  3.75  6.99    0.03          
CAF   NYSE        1.10  53.90   195000    2.08  1.54  2.24   -0.50          
CMED  NASD H13 Y  0.84  43.84   571900    1.95  0.70  1.17    0.47          
CN    NYSE T31 Y  0.63  61.83   221000    1.03  1.84  3.75   -0.04          
WX    NYSE H04    0.63  31.80   275200    2.02  1.58  1.98   -0.45          
SPRD  NASD T24    0.53  11.13   228000    5.00 -0.10  0.70   -0.29          
JASO  NASD T26 Y  0.46  61.98  2438000    0.75  2.42  5.26    0.02          
CHN   NYSE        0.45  50.19    84400    0.90  0.99  1.14   -0.36          
YZC   NYSE B07    0.41  97.51   161200    0.42  0.29  4.77    0.59          
PGJ   AMEX     Y  0.39  34.84  1103500    1.13  0.96  1.62   -0.25          
NCTY  NASD S26 Y  0.39  24.91   276300    1.59 -0.12  1.15    1.09          
PWRD  NASD T01    0.39  30.00   412000    1.32  1.39  1.49   -0.44          
SCR   NYSE H05    0.30  13.25   121900    2.32  0.09  0.65   -0.04          
CTRP  NASD S48 Y  0.27  59.84   355500    0.45  0.97  2.03   -0.33          
GSH   NYSE S44    0.21  36.64    50100    0.58  0.42  1.89   -0.42          
JRJC  NASD S12    0.20  23.05   981100    0.88  1.35  2.35   -0.15          
CHU   NYSE T32 Y  0.20  20.20  1272400    1.00  0.60  1.07    0.11          
SVA   AMEX H05 Y  0.15   4.50   676000    3.45  0.54  0.59   -0.60          
COGO  NASD T07 Y  0.14  17.57   207500    0.80  0.43  0.66   -0.04          
CSUN  NASD T25 Y  0.12  10.03  1159500    1.21  0.36  0.54   -0.21          
SMI   NYSE T25 Y  0.12   4.97   177900    2.47  0.17  0.11   -0.04          
YTEC  NASD        0.11  13.77    68100    0.81  0.33  0.57   -0.41          
NTE   NYSE C07 Y  0.11  11.64   591300    0.95  0.13  0.17    1.78          
ASIA  NASD T15 Y  0.10  11.12   274900    0.91  0.02  0.44   -0.23          
TSTC  NASD T31    0.10   5.50    80600    1.85  0.20  0.33    1.15          
AOB   AMEX H04 Y  0.10  11.60  1091700    0.87  0.23  0.55    0.03          
CYD   NYSE G04 Y  0.10  10.34   235200    0.98  0.06  0.56   -0.01          
KUN   AMEX H06    0.09   6.49   118000    1.41  0.21  0.78   -0.35          
HRAY  NASD T02    0.09   4.10    98100    2.24 -0.01  0.39   -0.19          
NINE  NASD T02 Y  0.06   3.71   135200    1.64  0.05  0.13   -0.29          
MPEL  NASD S48 Y  0.04  13.05   833800    0.31  0.20  0.74   -0.36          
QXM   NYSE T32 Y  0.04   8.30   229100    0.48  0.19  0.42    0.01          
LTON  NASD T32    0.03   3.20   121100    0.95  0.06  0.09    0.51          
CAAS  NASD C03    0.02   7.72   173700    0.26  0.45  0.45   -0.53          
TBV   AMEX H06    0.01   2.72    22800    0.37  0.20  0.23   -0.19          
ASTT  NASD T27    0.01   0.96    24600    1.05  0.00  0.07    0.16          
NWD   AMEX C23    0.00   0.97    93500    0.00  0.01  0.04   -0.61          
CBAK  NASD G09 Y  0.00   4.47   621700    0.00  0.10  0.31   -0.73          
PACT  NASD T03 Y  0.00   4.87    24300    0.00  0.11  0.20   -0.67          
KONG  NASD S12 Y -0.03   5.26   290600   -0.57  0.08  0.29   -0.45          
VIMC  NASD T26 Y -0.03   4.00    89300   -0.74  0.07  0.17   -0.10          
ACTS  NASD T26 Y -0.05   4.40    82700   -1.12  0.05  0.19   -0.40          
XFML  NASD T07 Y -0.05   6.22   390300   -0.80  0.13  0.46   -0.26          
XING  NASD T07 Y -0.05   8.50   409500   -0.58  0.20  0.56   -0.27          
NTES  NASD T13 Y -0.06  20.37  1112100   -0.29 -0.10  0.81    0.78          
SORL  NASD S12   -0.06   7.08    15800   -0.84  0.11  0.34   -0.76          
SSRX  NASD H01   -0.08  14.95   214000   -0.53 -0.03  1.25   -0.34          
JST   AMEX T09   -0.09  26.28    48600   -0.34  0.13  0.64    0.05          
ATS   NYSE T31   -0.09   2.02    59200   -4.27  0.09  0.25   -0.07          
CHINA NASD T13 Y -0.10   5.45  2948900   -1.80  0.15  0.51    0.03          
GRRF  NASD T32   -0.10   8.26   127700   -1.20  0.14  0.54   -0.02          
GIGM  NASD T14 Y -0.11  18.89  2076400   -0.58  0.75  1.45   -0.16          
JOBS  NASD S56   -0.11  19.08    23500   -0.57 -0.37  0.93   -0.73          
JFC   NYSE       -0.11  26.62    26500   -0.41  0.42  1.14   -0.44          
CHNR  NASD S31   -0.13  28.07   869700   -0.46  1.80  3.43   -0.61          
LONG  NASD S40   -0.14   7.72    22900   -1.78 -0.04  0.43   -0.16          
CNTF  NASD T07 Y -0.15   5.93   507700   -2.47  0.18  0.60    0.31          
UTSI  NASD T32 Y -0.15   2.70  1986000   -5.26  0.03  0.21   -0.14          
SEED  NASD F04   -0.16   6.18   442000   -2.52  0.16  0.50   -0.21          
HNP   NYSE U03 Y -0.16  43.28   227500   -0.37  0.20  1.95   -0.09          
CHDX  NASD S37   -0.17  33.70   170500   -0.50  0.55  1.91    0.49          
GSOL  NASD T15   -0.21  30.86   318400   -0.68  1.33  3.08    0.03          
ACH   NYSE B02 Y -0.22  57.00  1236400   -0.38  1.03  2.97   -0.28          
FFHL  NASD C26   -0.24   6.58   446900   -3.52  0.58  0.88   -0.66          
MHJ   AMEX S60   -0.28   8.50    11500   -3.19  0.14  0.42   -0.37          
CPSL  NASD B16   -0.33   6.12  2013800   -5.12  0.35  0.92   -0.02          
DSWL  NASD C26   -0.35   6.20    89100   -5.34 -0.01  0.43    2.58          
CTDC  NASD T02   -0.36   5.82   307900   -5.83  0.08  0.75    0.19          
MR    NYSE H13 Y -0.40  42.00  1190300   -0.94  1.09  2.13   -0.27          
ATV   NYSE T15 Y -0.43  10.05   128100   -4.10 -0.26  0.52   -0.18          
EFUT  NASD T02   -0.49  18.41   170100   -2.59  0.90  2.25   -0.24          
TCM   NYSE H01   -0.50   8.73    59200   -5.42  0.14  0.78    0.36          
CEA   NYSE S34   -0.66  95.34    17100   -0.69 -0.13  4.76   -0.29          
JADE  NASD C24 Y -0.75   4.14  1197200  -15.34  0.20  1.10    0.30          
GA    NYSE T15   -0.76  11.24  2645300   -6.33  0.45  1.30   -0.01          
ADY   AMEX C11   -4.57  13.53   473400  -25.25 -2.11  3.05   13.05
Next Page »

Blog at WordPress.com.
Entries and comments feeds.