Top 20 highest volume 28-Dec-2007 (Fri)

December 28, 2007 at 11:46 pm | Posted in Daily Close Information, Most actives | Leave a comment
Tags: , 

20071228   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -0.37 147.30  115337600   -0.25  0.87  1.71   -0.06          
SLM   NYSE F03  0.00  19.65  103738700    0.00  0.44  0.78    1.42          
QQQQ  NASD     -0.07  51.86   67549500   -0.13  0.11  0.73    0.03          
C     NYSE F11 -0.27  29.29   57389800   -0.91  0.22  0.81   -0.07          
IWM   AMEX     -0.83  76.56   47965500   -1.07  0.53  1.45   -0.33          
CSCO  NASD T18 -0.23  27.56   46396400   -0.83  0.16  0.97    0.00          
INTC  NASD T24 -0.07  26.76   34954600   -0.26  0.28  0.62    0.18          
MSFT  NASD T01  0.15  36.12   32850000    0.42  0.13  0.56   -0.01          
XLF   AMEX     -0.07  28.94   32365800   -0.24  0.29  0.57   -0.10          
CHINA NASD T13  0.84   4.95   26652800   20.44  0.50  0.60    7.00          
AAPL  NASD T19  1.26 199.83   24732300    0.63  2.02  4.68   -0.13          
PFE   NYSE H04 -0.02  22.90   24244900   -0.09  0.13  0.28   -0.33          
F     NYSE C02 -0.14   6.70   23992300   -2.05  0.01  0.19   -0.03          
BAC   NYSE F11 -0.36  41.10   23384800   -0.87  0.24  1.05    0.21          
GE    NYSE G09  0.15  37.34   22413600    0.40  0.16  0.52   -0.04          
WM    NYSE F29 -0.47  13.07   22226000   -3.47  0.04  0.64   -0.22          
ORCL  NASD T01 -0.07  22.97   21564300   -0.30  0.07  0.39   -0.37          
ETFC  NASD F08 -0.18   3.54   20522900   -4.84  0.01  0.22   -0.14          
SIRI  NASD S09 -0.08   3.06   20518400   -2.55  0.01  0.11   -0.04          
T     NYSE T30  0.42  42.44   20437900    1.00  0.23  0.75    0.10

Top 20 highest daily price fluctuation 28-Dec-2007

December 28, 2007 at 11:46 pm | Posted in Daily Close Information, Top High-Low price volatility | Leave a comment
Tags: , 

20071228 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
VWO   AMEX      0.41 105.42   547500    0.39 401.0  7896    0.40          
BIDU  NASD T13 -10.3 398.87  6093100   -2.52  5.64 24.22   -0.07          
FSLR  NASD T26 -9.46 266.04  3108900   -3.43  2.50 14.00    0.21          
CME   NYSE S12  4.50 682.50   274900    0.66  8.50 13.50    0.05          
RTP   NYSE B05 -5.40 421.00   123800   -1.27  6.37 12.65   -0.20          
GOOG  NASD T13  1.79 702.53  2532000    0.26  4.19 11.41   -0.14          
ISRG  NASD H12 -4.42 325.14   530200   -1.34  1.69 11.27   -0.13          
DECK  NASD C29 -2.81 160.19   247800   -1.72  0.50  7.76   -0.19          
STRA  NASD S21 -2.52 173.30    82100   -1.43  0.58  7.67   -0.28          
SPWR  NASD T22 -4.08 131.05  1735800   -3.02  2.92  7.17   -0.02          
DRYS  NASD S51  3.71  81.30  5805800    4.78  2.25  6.29    0.02          
POT   NYSE B09 -1.10 144.19  4108200   -0.76  2.76  5.88   -0.27          
RWR   AMEX     -0.55  69.30   309100   -0.79  0.59  5.15   -0.05          
BLK   NYSE F09  1.07 219.35   522600    0.49 -2.28  5.07    0.21          
BIO   AMEX T22 -0.51 105.35   122500   -0.48  0.00  5.04    0.19          
MA    NYSE S12 -0.03 210.00   989100   -0.01  1.12  4.96   -0.51          
FWLT  NASD G08 -0.63 156.27  1057100   -0.40 -1.22  4.84   -0.15          
AAPL  NASD T19  1.26 199.83 24732300    0.63  2.02  4.68   -0.13          
CLF   NYSE B16  4.16 104.75   898600    4.14 -0.09  4.57    0.63          
PKX   NYSE B16  2.89 154.25   419800    1.91  0.11  4.53    0.22

Top 20 gainers and losers 28-Dec-2007 (Fri)

December 28, 2007 at 11:46 pm | Posted in Daily Close Information, Top Gainers & Losers | Leave a comment
Tags: 


20071228  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GCO   NYSE S04  5.44  38.50  2619400   16.45  6.32  2.38   11.64          
CME   NYSE S12  4.50 682.50   274900    0.66  8.50 13.50    0.05          
HDB   NYSE F06  4.25 131.63   237500    3.34  3.87  2.82   -0.65          
CLF   NYSE B16  4.16 104.75   898600    4.14 -0.09  4.57    0.63          
SIGM  NASD T05  3.94  57.67  2773400    7.33  0.94  4.38    0.83          
CKP   NYSE S50  3.89  26.60   781900   17.13  2.61  2.43    4.40          
DRYS  NASD S51  3.71  81.30  5805800    4.78  2.25  6.29    0.02          
MELI  NASD S12  3.51  78.81  2387400    4.66  5.43  3.67   -0.50          
ITRI  NASD T22  3.13  98.70   680400    3.28  1.05  3.61    0.57          
AEM   NYSE B05  3.07  54.50  1681700    5.97  0.86  2.47    0.80          
ASA   NYSE      3.06  76.25    82000    4.18  1.00  2.95   -0.31          
UPL   AMEX B06  3.00  71.94  1172600    4.35 -0.24  3.51    1.82          
TSL   NYSE T26  2.90  55.22  1362900    5.54  1.66  4.00   -0.07          
PKX   NYSE B16  2.89 154.25   419800    1.91  0.11  4.53    0.22          
ABX   NYSE B05  2.60  42.88  8045500    6.45  0.42  2.19    0.73          
X     NYSE G14  2.60 119.77  1968300    2.22  2.01  2.33   -0.17          
BVN   NYSE B05  2.55  59.17   511400    4.50  1.47  2.43   -0.15          
MSTR  NASD T02  2.47  94.97   317600    2.67  0.35  2.54    0.25          
ZOLT  NASD G09  2.27  45.17  1126800    5.29  0.83  2.63    0.69          
SU    NYSE B06  2.10 110.19  1186500    1.94  1.88  2.66    0.50          


20071228  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 -10.3 398.87  6093100   -2.52  5.64 24.22   -0.07          
FSLR  NASD T26 -9.46 266.04  3108900   -3.43  2.50 14.00    0.21          
RTP   NYSE B05 -5.40 421.00   123800   -1.27  6.37 12.65   -0.20          
ISRG  NASD H12 -4.42 325.14   530200   -1.34  1.69 11.27   -0.13          
SPWR  NASD T22 -4.08 131.05  1735800   -3.02  2.92  7.17   -0.02          
ABK   NYSE F30 -4.02  25.12  7121500  -13.80 -1.29  3.15    1.53          
JASO  NASD T26 -3.66  69.00  1642700   -5.04  0.78  4.44    0.31          
MBI   NYSE F30 -3.53  18.74 18894200  -15.85 -1.32  2.57    1.59          
SNP   NYSE B06 -3.50 149.07   427900   -2.29 -1.08  3.32    0.45          
AMG   NYSE F02 -3.21 115.50   347700   -2.70 -0.16  4.48    0.13          
FFH   NYSE F13 -3.02 290.43    15400   -1.03  0.71  4.13   -0.08          
PTR   NYSE B08 -3.00 175.90   642600   -1.68 -1.90  3.35   -0.14          
DECK  NASD C29 -2.81 160.19   247800   -1.72  0.50  7.76   -0.19          
STP   NYSE T09 -2.74  81.79  2828000   -3.24  0.67  3.50    0.41          
MICC  NASD T31 -2.55 117.56   498700   -2.12 -1.19  2.69    0.06          
PPS   NYSE F20 -2.53  34.45  1496600   -6.84 -0.24  3.36    2.57          
STRA  NASD S21 -2.52 173.30    82100   -1.43  0.58  7.67   -0.28          
SLXP  NASD H06 -2.51   9.01  7472800  -21.79  0.02  2.85    5.29          
MAC   NYSE F21 -2.26  70.63   609100   -3.10  0.37  3.38    0.06          
ACL   NYSE H13 -2.25 144.14   195900   -1.54  0.34  2.59    0.46

Chinese Companies 28-Dec-2007 (Fri)

December 28, 2007 at 11:45 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags: 

20071228  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEA   NYSE S34    4.74  92.94    33900    5.37  4.80  2.62    0.21          
TSL   NYSE T26 Y  2.90  55.22  1362900    5.54  1.66  4.00   -0.07          
EFUT  NASD T02    2.53  21.09  1922100   13.63  0.04  3.78    5.85          
CAF   NYSE        1.90  50.33   286300    3.92  0.57  1.78   -0.48          
JST   AMEX T09    1.53  30.50   159700    5.28 -0.29  2.12    1.45          
EJ    NYSE F14 Y  1.42  23.56   696900    6.41  0.02  2.34    0.76          
LDK   NYSE T09 Y  1.36  48.88  3645300    2.86  1.13  3.34   -0.19          
KUN   AMEX H06    1.34   8.40   237400   18.98  0.33  1.55   -0.44          
CHINA NASD T13 Y  0.84   4.95 26652800   20.44  0.50  0.60    7.00          
ZNH   NYSE S34    0.82  63.18   107900    1.31  1.09  1.76   -0.36          
GA    NYSE T15    0.79  12.57  3958900    6.71  0.00  1.02    1.05          
TCM   NYSE H01    0.51   9.61    88800    5.60  0.02  0.53    0.01          
CHN   NYSE        0.50  37.50    39600    1.35  0.35  0.58   -0.50          
SVA   AMEX H05 Y  0.45   5.20   840800    9.47  0.08  0.75    2.06          
ACH   NYSE B02 Y  0.45  52.51  1207000    0.86  0.75  1.81    0.53          
PWRD  NASD T01    0.39  28.38   356000    1.39  0.01  1.35    0.94          
TSTC  NASD T31    0.37   6.89   293200    5.67  0.19  0.73    0.17          
CEO   NYSE B06 Y  0.35 165.09   257400    0.21  0.56  3.23    0.11          
HNP   NYSE U03 Y  0.32  41.75   226800    0.77  0.27  0.93    0.24          
SOLF  NASD T26 Y  0.29  34.02  3987200    0.86  1.43  2.71   -0.20          
SPRD  NASD T24    0.29  12.76   260500    2.33  0.44  0.98   -0.45          
WX    NYSE H04    0.24  30.97   446300    0.78 -0.58  2.67   -0.19          
HMIN  NASD S33 Y  0.17  35.58   162800    0.48  0.36  1.15   -0.23          
GIGM  NASD T14 Y  0.15  19.85   460400    0.76  0.05  0.63   -0.09          
MHJ   AMEX S60    0.14   9.20    31800    1.55 -0.01  0.50    1.13          
CYD   NYSE G04 Y  0.13  10.00   166800    1.32  0.02  0.51    0.78          
ACTS  NASD T26 Y  0.12   4.20   380900    2.94  0.11  0.13    0.46          
CBAK  NASD G09 Y  0.12   5.87  4155400    2.09  0.15  0.97   -0.59          
GSH   NYSE S44    0.12  36.35    70800    0.33  0.09  1.35    0.22          
CHNR  NASD S31    0.07  25.30   371100    0.28  0.47  2.12   -0.55          
SCR   NYSE H05    0.07  13.37   166300    0.53  0.10  0.58    1.06          
MPEL  NASD S48 Y  0.03  11.78   974400    0.26  0.23  0.35   -0.21          
CHU   NYSE T32 Y  0.03  22.54  1280700    0.13  0.13  0.69    0.03          
CTRP  NASD S48 Y  0.00  56.59   377400    0.00 -0.33  1.33    0.33          
DSWL  NASD C26    0.00   6.07    50300    0.00 -0.02  0.22    0.42          
NWD   AMEX C23   -0.01   0.90   173500   -1.10 -0.03  0.05    0.44          
COGO  NASD T07 Y -0.01  15.49   422300   -0.06 -0.02  0.48   -0.15          
HRAY  NASD T02   -0.01   4.04    75200   -0.25  0.00  0.18    0.38          
ASTT  NASD T27   -0.02   0.67    32800   -2.90 -0.03  0.19    0.73          
ATS   NYSE T31   -0.02   1.99    48000   -1.00  0.09  0.15   -0.49          
JFC   NYSE       -0.02  25.40    12000   -0.08  0.33  0.38    0.07          
CPSL  NASD B16   -0.03   6.17  1031800   -0.48  0.20  0.53   -0.62          
NTES  NASD T13 Y -0.03  19.00   580200   -0.16 -0.03  0.35    0.12          
NINE  NASD T02 Y -0.04   3.39   136700   -1.17  0.00  0.31   -0.16          
XFML  NASD T07 Y -0.04   6.17   723700   -0.64  0.02  0.37   -0.15          
PACT  NASD T03 Y -0.05   4.44   101800   -1.11 -0.03  0.18    0.99          
SORL  NASD S12   -0.05   7.02    40000   -0.71  0.04  0.24    0.27          
ASIA  NASD T15 Y -0.06  10.76   339900   -0.55  0.18  0.34   -0.03          
SSRX  NASD H01   -0.07  14.56   191000   -0.48  0.14  0.49    0.21          
VIMC  NASD T26 Y -0.07   3.80   141600   -1.81 -0.04  0.17    1.83          
LFC   NYSE F10 Y -0.07  77.47  1351300   -0.09  1.45  2.43    0.19          
UTSI  NASD T32 Y -0.08   2.70  1950200   -2.88 -0.02  0.11    0.26          
KONG  NASD S12 Y -0.09   6.36   386100   -1.40  0.02  0.30   -0.55          
SMI   NYSE T25 Y -0.10   5.05   330100   -1.94  0.05  0.30   -0.45          
QXM   NYSE T32 Y -0.13   8.90   276400   -1.44  0.08  0.86   -0.39          
AOB   AMEX H04 Y -0.14  11.41   826400   -1.21 -0.02  0.48    0.10          
LTON  NASD T32   -0.15   3.05   327900   -4.69  0.00  0.29    2.86          
ATV   NYSE T15 Y -0.15   9.51   117300   -1.55  0.09  0.39    0.13          
TBV   AMEX H06   -0.17   2.34    65700   -6.77 -0.08  0.32    0.35          
MR    NYSE H13 Y -0.17  42.53   560100   -0.40  0.06  0.69   -0.10          
FFHL  NASD C26   -0.18   6.09    83200   -2.87 -0.10  0.40   -0.48          
CAAS  NASD C03   -0.22   7.68    96500   -2.78  0.02  0.49   -0.23          
CMED  NASD H13 Y -0.23  42.57   230000   -0.54  0.77  1.64    0.09          
JRJC  NASD S12   -0.24  23.16   613500   -1.03  0.74  1.87   -0.63          
LONG  NASD S40   -0.25   7.80   132100   -3.11 -0.21  0.37   -0.06          
PGJ   AMEX     Y -0.27  34.29   470900   -0.78  0.25  0.80   -0.15          
CHL   NYSE T32 Y -0.27  86.75  1740000   -0.31  0.98  1.98    0.04          
CNTF  NASD T07 Y -0.29   5.77   429400   -4.79  0.04  0.55   -0.34          
JADE  NASD C24 Y -0.30   3.47  1244600   -7.96  0.03  0.49   -0.05          
CTDC  NASD T02   -0.34   9.59  5252500   -3.42  0.21  1.94   -0.31          
NCTY  NASD S26 Y -0.37  21.94   704300   -1.66  0.00  1.23    1.16          
SNDA  NASD T15 Y -0.37  32.67  1116600   -1.12  0.01  0.88    0.56          
YTEC  NASD       -0.39  13.61   100300   -2.79  0.37  1.03   -0.40          
SEED  NASD F04   -0.41   7.17   752000   -5.41 -0.01  0.68   -0.65          
NTE   NYSE C07 Y -0.41  11.46   247600   -3.45  0.12  0.53   -0.66          
XING  NASD T07 Y -0.50   8.47  1068500   -5.57  0.11  0.88   -0.68          
SINA  NASD T15 Y -0.52  44.43   980800   -1.16  0.05  1.66   -0.05          
CSIQ  NASD T26 Y -0.53  27.65  2248300   -1.88  0.82  2.20   -0.27          
HRBN  NASD G09   -0.53  25.47   152300   -2.04  0.50  2.02   -0.05          
EDU   NYSE S21 Y -0.53  79.92   877600   -0.66  0.75  2.59    1.72          
GRRF  NASD T32   -0.55   8.60   419100   -6.01  0.01  0.77   -0.43          
ADY   AMEX C11   -0.73  12.93    69100   -5.34  0.19  0.94    0.06          
YGE   NYSE T25 Y -0.74  38.39  2740800   -1.89  0.61  1.85   -0.01          
JOBS  NASD S56   -0.78  17.96    47300   -4.16  0.02  1.23    0.99          
CHDX  NASD S37   -0.79  33.88    86800   -2.28  0.38  1.43    0.03          
FXI   NYSE     Y -0.80 171.30  2553100   -0.46  0.80  3.29   -0.45          
CSUN  NASD T25 Y -0.81  17.07  9421600   -4.53  0.35  1.93   -0.55          
CHA   NYSE T31 Y -0.91  78.52   347000   -1.15  0.04  2.25   -0.20          
YZC   NYSE B07   -0.93  98.31    85400   -0.94 -1.51  3.13    0.06          
SOHU  NASD T13 Y -1.02  53.12   839100   -1.88  0.38  2.30    0.17          
SHI   NYSE B17   -1.03  61.58    74500   -1.65 -0.02  2.49    0.19          
FMCN  NASD S01 Y -1.04  56.84  1906700   -1.80  0.12  2.00    0.22          
SYUT  NASD C05   -1.67  31.93     7700   -4.97 -0.10  1.93   -0.53          
GSOL  NASD T15   -2.22  27.67   568000   -7.43 -0.20  2.86    0.08          
CN    NYSE T31 Y -2.24  59.12   338700   -3.65 -0.72  2.18    0.02          
STP   NYSE T09 Y -2.74  81.79  2828000   -3.24  0.67  3.50    0.41          
PTR   NYSE B08 Y -3.00 175.90   642600   -1.68 -1.90  3.35   -0.14          
SNP   NYSE B06 Y -3.50 149.07   427900   -2.29 -1.08  3.32    0.45          
JASO  NASD T26 Y -3.66  69.00  1642700   -5.04  0.78  4.44    0.31          
BIDU  NASD T13 Y -10.3 398.87  6093100   -2.52  5.64 24.22   -0.07

DJIA components on 28-Dec-2007 (Fri)

December 28, 2007 at 10:36 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags: ,

djia1228a.gif


20071228   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -0.13  36.86    7680700   -0.35  0.19  0.84    0.16          
AIG   NYSE F13 -0.07  57.94    8436100   -0.12  0.25  1.52   -0.10          
AXP   NYSE F03 -0.26  50.84    6554200   -0.51  0.61  1.12   -0.17          
BA    NYSE G01 -0.63  88.25    2917500   -0.71  0.12  1.63    0.01          
C     NYSE F11 -0.27  29.29   57389800   -0.91  0.22  0.81   -0.07          
CAT   NYSE G05  0.43  73.16    3026800    0.59  0.28  0.75   -0.09          
DD    NYSE B01 -0.10  44.30    3125900   -0.23  0.20  0.64   -0.20          
DIS   NYSE S24 -0.01  32.42    5595600   -0.03  0.34  0.53   -0.17          
GE    NYSE G09  0.15  37.34   22413600    0.40  0.16  0.52   -0.04          
GM    NYSE C02 -0.76  25.30   11034800   -2.92 -0.03  1.14   -0.03          
HD    NYSE S30 -0.09  26.68   13718200   -0.34 -0.03  0.66    0.03          
HON   NYSE G02  0.01  61.20    3305600    0.02  0.53  1.18   -0.02          
HPQ   NYSE T08 -0.25  51.36    6900600   -0.48 -0.08  0.75   -0.14          
IBM   NYSE T08  0.49 110.09    5808400    0.45  1.16  1.65    0.29          
INTC  NASD T24 -0.07  26.76   34954600   -0.26  0.28  0.62    0.18          
JNJ   NYSE H04  0.05  67.38    5233300    0.07  0.42  0.90   -0.31          
JPM   NYSE F11 -0.38  43.26   16797600   -0.87  0.55  1.45    0.02          
KO    NYSE C05 -0.03  62.27    4131900   -0.05  0.02  0.76    0.07          
MCD   NYSE S49  0.31  59.50    5462200    0.52  0.57  0.62    0.30          
MMM   NYSE R01 -0.31  85.09    2156700   -0.36  0.72  1.75   -0.05          
MO    NYSE C08 -0.27  75.96    9567600   -0.35  0.23  0.93    0.15          
MRK   NYSE H04  0.14  58.71    7100700    0.24 -0.55  0.95    0.01          
MSFT  NASD T01  0.15  36.12   32850000    0.42  0.13  0.56   -0.01          
PFE   NYSE H04 -0.02  22.90   24244900   -0.09  0.13  0.28   -0.33          
PG    NYSE C21  0.36  74.25    6587700    0.49  0.17  0.67   -0.05          
T     NYSE T30  0.42  42.44   20437900    1.00  0.23  0.75    0.10          
UTX   NYSE R01  0.03  76.87    1962200    0.04  0.41  0.92   -0.17          
VZ    NYSE T30  0.24  44.62    7715800    0.54  0.04  0.59   -0.02          
WMT   NYSE S18  0.31  48.08    8574300    0.65  0.23  0.70   -0.20          
XOM   NYSE B08  1.33  95.00   17208000    1.42  0.38  1.58    0.20

Price fell more than 10% in 3 days 27/12/2007

December 28, 2007 at 10:33 pm | Posted in Price down for 3 days | Leave a comment
Tags: 

From : 20071220 to 20071227 Price fell 3 days & more than 10%
SCODE EXC  SEC O M   071221 071227 PriceDown 3 Days
IMM   AMEX H01 Y       6.35   2.16     4.19  65.98%
DFC   AMEX F12         0.07   0.04     0.03  42.86%
PCYC  NASD H05 Y       2.36   1.43     0.93  39.41%
ANX   AMEX H01 Y       0.69   0.46     0.23  33.33%
WSCC  NASD F04         2.31   1.63     0.68  29.44%
NHRX  NASD S12         0.53   0.40     0.13  24.53%
SNR   AMEX             2.45   1.85     0.60  24.49%
AVSR  NASD T05         0.41   0.31     0.10  24.39%
HH    AMEX H16         2.10   1.59     0.51  24.29%
IEAM  NASD B15         0.75   0.57     0.18  24.00%
GAV.W AMEX             0.22   0.17     0.05  22.73%
GENR  NASD H01         2.53   2.01     0.52  20.55%
DHOM  NASD G16         0.44   0.35     0.09  20.45%
GCA   NYSE F03         7.69   6.13     1.56  20.29%
IMX   AMEX H13         1.01   0.81     0.20  19.80%
VSCP  NASD S56         1.10   0.89     0.21  19.09%
AID   AMEX T03         0.65   0.53     0.12  18.46%
TPPH  NASD H05         0.39   0.32     0.07  17.95%
LUM   NYSE F12 Y       1.06   0.87     0.19  17.92%
DCAP  NASD F13         1.40   1.15     0.25  17.86%
SYM   NYSE S04        16.97  14.01     2.96  17.44%
GTF   AMEX S47         1.33   1.10     0.23  17.29%
CPBR                   2.40   2.00     0.40  16.67%
KIRK  NASD S29         1.09   0.91     0.18  16.51%
MPG-A NYSE            17.34  14.49     2.85  16.44%
NBBC                  11.96  10.00     1.96  16.39%
TTP   AMEX H01         1.85   1.55     0.30  16.22%
RTK   AMEX R01 Y       2.10   1.77     0.33  15.71%
AMPX  NASD T06         3.70   3.13     0.57  15.41%
RDTA  NASD T01         5.49   4.65     0.84  15.30%
STRM  NASD T10         2.10   1.78     0.32  15.24%
SPF   NYSE G16 Y       3.99   3.39     0.60  15.04%
SNMX  NASD S47 Y       8.47   7.21     1.26  14.88%
HMNA                   2.10   1.79     0.31  14.76%
FMD   NYSE F03 Y      18.70  15.99     2.71  14.49%
EEE   NYSE B13 Y       2.68   2.31     0.37  13.81%
GLGC  NASD H02         0.88   0.76     0.12  13.64%
MTH   NYSE G16 Y      17.70  15.30     2.40  13.56%
RGN   AMEX H05         1.18   1.02     0.16  13.56%
PLI   AMEX C03         2.08   1.80     0.28  13.46%
CKK                    2.70   2.34     0.36  13.33%
IAO   AMEX T07         0.30   0.26     0.04  13.33%
DFR   NYSE F04 Y       9.18   7.98     1.20  13.07%
INS   AMEX T05         3.67   3.21     0.46  12.53%
FDT   AMEX F29         2.40   2.10     0.30  12.50%
TMY   AMEX B10 Y       1.60   1.40     0.20  12.50%
EPMD  NASD H13         1.96   1.72     0.24  12.24%
IGC.W AMEX             0.49   0.43     0.06  12.24%
BHS   NYSE G16 Y      18.75  16.46     2.29  12.21%
WHT   AMEX B10         2.05   1.80     0.25  12.20%
GOLF  NASD S55         4.27   3.75     0.52  12.18%
JAXB  NASD F23        23.04  20.24     2.80  12.15%
HEPH  NASD H01 Y       1.73   1.52     0.21  12.14%
NTEC  NASD H01         0.99   0.87     0.12  12.12%
AOG   AMEX B06         1.74   1.53     0.21  12.07%
CSK   NYSE C20 Y       6.17   5.43     0.74  11.99%
XCR                    4.85   4.27     0.58  11.96%
OPK                    3.35   2.95     0.40  11.94%
BZH   NYSE G16 Y       8.63   7.61     1.02  11.82%
CNVR  NASD T17 Y       2.99   2.64     0.35  11.71%
IVD   AMEX H13         0.52   0.46     0.06  11.54%
ARWR  NASD S12         4.46   3.95     0.51  11.43%
ETC   AMEX G04         1.94   1.72     0.22  11.34%
HVT   NYSE S29        10.33   9.18     1.15  11.13%
ISIG  NASD S23         2.79   2.48     0.31  11.11%
VION  NASD H01         0.63   0.56     0.07  11.11%
SIGM  NASD T05 Y      60.43  53.73     6.70  11.09%
QTM   NYSE T06         2.80   2.49     0.31  11.07%
ELTK  NASD T20         2.83   2.52     0.31  10.95%
CVP   AMEX C14        10.86   9.70     1.16  10.68%
NBS                    1.70   1.52     0.18  10.59%
THLD  NASD H02 Y       0.58   0.52     0.06  10.34%
WSTL  NASD T03         1.55   1.39     0.16  10.32%
PPCO  NASD H03 Y       6.82   6.13     0.69  10.12%
RMX   AMEX G03         7.45   6.70     0.75  10.07%
HYTM  NASD H16 Y       3.08   2.77     0.31  10.06%

Price and volume were up 2 days 27/12/2007

December 28, 2007 at 10:32 pm | Posted in Close price and volume up for 2 days | Leave a comment
Tags: 

From : 20071220 to 20071227  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071226 071227 VolChg(x) PrChgLast2days
ABB   NYSE G09 Y      28.76  28.80      0.82   0.40   1.41%
ABX   NYSE B05 Y      39.92  40.28      0.73   0.92   2.34%
ADM   NYSE C14 Y      45.75  46.04      0.29   1.05   2.33%
AEG   NYSE F10 Y      17.43  17.53      0.22   0.16   0.92%
AMZN  NASD T15 Y      92.85  94.25      0.33   3.24   3.56%
ANDW  NASD T03 Y      15.01  15.04      1.05   0.08   0.53%
BIDU  NASD T13 Y     399.67 409.20      1.10  28.62   7.52%
BP    NYSE B08 Y      73.66  74.03      0.21   0.59   0.80%
CBS   NYSE S13 Y      26.87  26.95      0.68   0.18   0.67%
CNQ   NYSE B06 Y      71.85  72.29      0.70   0.48   0.67%
CREE  NASD T27 Y      26.01  27.27      0.23   3.77  16.04%
CSUN  NASD T25 Y      15.35  17.88      0.59   6.84  61.96%
DRYS  NASD S51 Y      72.79  77.59      1.83   5.54   7.69%
DSX   NYSE S51 Y      29.92  32.02      1.07   2.39   8.07%
ETW   NYSE            17.10  17.15      0.10   0.13   0.76%
EXG   NYSE            16.53  16.54      0.20   0.14   0.85%
EXM   NYSE S51 Y      41.19  42.71      1.18   2.48   6.16%
FDRY  NASD T05 Y      18.05  18.19      6.03   0.26   1.45%
FNM   NYSE F12 Y      38.80  39.61      0.19   1.24   3.23%
FTEK  NASD G09 Y      21.84  22.61      0.30   2.24  11.00%
FTO   NYSE B13 Y      41.79  42.16      0.06   0.75   1.81%
IDCC  NASD T32 Y      23.73  23.75      0.18   1.02   4.49%
ING   NYSE F10 Y      38.87  38.90      0.18   0.11   0.28%
JEC   NYSE S57 Y      97.75  98.70      0.55   1.29   1.32%
KMP   NYSE B12 Y      53.80  54.36      0.17   1.26   2.37%
MDR   NYSE G08 Y      59.23  59.58      0.12   0.63   1.07%
MELI  NASD S12 Y      72.85  75.30      1.34  14.90  24.67%
MOS   NYSE B01 Y      93.74  95.36      0.56   2.86   3.09%
MT    NYSE B16 Y      75.45  76.22      0.97   1.77   2.38%
NVS   NYSE H04 Y      54.30  54.44      0.23   0.19   0.35%
ORCL  NASD T01 Y      23.00  23.04      0.41   0.28   1.23%
PAY   NYSE C07 Y      23.26  23.76      0.75   0.73   3.17%
PDE   NYSE B10 Y      33.31  33.52      0.15   0.80   2.44%
POT   NYSE B09 Y     143.41 145.29      2.03   5.94   4.26%
RRD   NYSE S12 Y      37.58  37.93      2.68   0.50   1.34%
SKF   AMEX            95.95 100.30      0.87   5.19   5.46%
SLAB  NASD T26 Y      37.32  37.44      0.35   0.18   0.48%
SRS   AMEX           104.84 109.50      0.40   6.30   6.10%
SU    NYSE B06 Y     108.01 108.09      0.13   0.45   0.42%
TLM   NYSE B06 Y      18.50  18.58      1.20   0.28   1.53%
TOT   NYSE B08 Y      81.84  82.08      1.22   1.15   1.42%
TSS   NYSE S12 Y      27.64  27.86      0.25   0.73   2.69%
UN    NYSE C14 Y      36.79  36.90      0.39   0.26   0.71%
USG   NYSE G06 Y      36.24  36.95      0.47   0.77   2.13%
USO   AMEX            75.91  76.25      0.29   2.30   3.11%
VOD   NYSE T32 Y      37.56  37.68      0.59   0.21   0.56%

Price rose 5 consecutive days 27/12/2007

December 28, 2007 at 10:31 pm | Posted in Closing price up for 5 days | Leave a comment
Tags: 

From : 20071220 to 20071227  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071220 071227      VOL1      VOL2 5DAYS PR CHG 
ADM   NYSE C14 Y      43.29  46.04  12557500   6757600   2.75  6.35%
AEG   NYSE F10 Y      16.88  17.53    992300    668300   0.65  3.85%
ATG   NYSE U04 Y      36.29  37.38    711900    616600   1.09  3.00%
BIDU  NASD T13 Y     380.15 409.20   3720200   6567300  29.05  7.64%
BP    NYSE B08 Y      72.64  74.03   2259500   1609500   1.39  1.91%
CBS   NYSE S13 Y      25.92  26.95   4704100   4720200   1.03  3.97%
CNC   NYSE H08 Y      26.24  27.35    811200    371600   1.11  4.23%
CNQ   NYSE B06 Y      70.35  72.29   1227300   1171000   1.94  2.76%
CREE  NASD T27 Y      22.60  27.27   1292900   5154400   4.67 20.66%
CVC   NYSE S13 Y      24.16  24.53   1498400    662600   0.37  1.53%
FDRY  NASD T05 Y      17.26  18.19   5409300  16549600   0.93  5.39%
IDCC  NASD T32 Y      20.34  23.75    519600   1052100   3.41 16.77%
ING   NYSE F10 Y      37.53  38.90    773400    821600   1.37  3.65%
JEC   NYSE S57 Y      95.45  98.70   1167200   1441400   3.25  3.40%
MBT   NYSE T32 Y      95.80 101.31   1188900   1263700   5.51  5.75%
MOO   AMEX     Y      53.98  57.35    511700    605600   3.37  6.24%
MT    NYSE B16 Y      71.40  76.22   2538500   1925500   4.82  6.75%
NFX   NYSE B06 Y      51.40  52.14    873600    496900   0.74  1.44%
ORCL  NASD T01 Y      22.10  23.04  78436100  34093100   0.94  4.25%
PCZ   NYSE B13 Y      51.62  53.20    527300    560700   1.58  3.06%
RDS.A NYSE     Y      82.20  84.41   1226300    724600   2.21  2.69%
SLAB  NASD T26 Y      36.42  37.44    776300    988100   1.02  2.80%
SSL   NYSE B07 Y      46.45  51.06    585100    488600   4.61  9.92%
SU    NYSE B06 Y     104.55 108.09    880900    793300   3.54  3.39%
TLM   NYSE B06 Y      17.74  18.58   2209200   2468200   0.84  4.74%
TOT   NYSE B08 Y      79.47  82.08   1307600   1948600   2.61  3.28%
TSS   NYSE S12 Y      26.09  27.86    951500    776200   1.77  6.78%
UL    NYSE C14        35.73  37.86    568400    344600   2.13  5.96%
UN    NYSE C14 Y      34.66  36.90   1883500   1185900   2.24  6.46%
UNFI  NASD S25 Y      29.94  30.56    567400    297300   0.62  2.07%

Rising and falling on unusual volume 27-Dec-2007

December 28, 2007 at 10:30 pm | Posted in Unusual volume surges, US Stocks | Leave a comment
Tags: , 


20071227 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

ELON  NASDT05      2.47   -0.17    1.68   21.64   1091900
DRYS  NASDS51      1.83   -0.31    4.80   77.59   5714500
MELI  NASDS12      1.34   -0.20    2.45   75.30   4766000
EXM   NYSES51      1.18   -1.29    1.52   42.71   1510000
BIDU  NASDT13      1.10   -2.46    9.53  409.20   6567300
DSX   NYSES51      1.07   -0.41    2.10   32.02   2518900
BVN   NYSEB05      0.71    0.08    1.70   56.62    599500
CSUN  NASDT25      0.59    1.00    2.53   17.88  21082400
MOS   NYSEB01      0.56    0.37    1.62   95.36   3258100



20071227 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

IWB   AMEX         6.12   -0.74   -1.38   80.45   9707300
SLM   NYSEF03      3.16   -1.79   -2.48   19.65  42924400
LAMR  NASDS36      2.94   -0.08   -1.22   47.24   1085500
PPG   NYSER01      2.26   -3.11   -1.26   70.60   1308300
JEF   NYSEF09      1.67   -0.57   -1.43   22.71   1272700
SI    NYSET31      1.63    0.55   -1.73  156.75    560000
AMLN  NASDH01      1.61   -0.33   -1.56   37.13   1421400
PHG   NYSEC12      1.57   -0.60   -1.01   42.85   1130500
FXI   NYSE         1.49   -1.80   -6.48  172.10   4623300
INFY  NASDT29      1.49   -0.39   -1.02   45.62   2558200
EIX   NYSEU02      1.40   -0.31   -1.34   53.50   2467100
IBB   AMEX         1.32   -0.50   -1.11   82.64   1132500
MF    NYSEF08      1.32   -0.40   -1.32   30.08   1059400
ASVI  NASDG05      1.31    0.64   -1.00   13.69    342600
PTR   NYSEB08      1.31   -2.52   -5.13  178.90    744900
IBN   NYSEF05      1.29   -0.23   -3.67   59.67   2097900
HDB   NYSEF06      1.27    0.68   -6.94  127.38    678900
SPG   NYSEF21      1.13   -0.97   -3.08   88.23   2120600
REG   NYSEF21      1.10   -0.65   -2.10   64.90    560000
UAUA  NASDS34      1.06   -0.13   -1.33   34.80   2592200

Top 20 highest volume 27-Dec-2007 (Thu)

December 28, 2007 at 1:40 pm | Posted in Daily Close Information, Most actives | Leave a comment
Tags: , 

20071227   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -1.88 147.67  122945200   -1.26 -0.53  1.71    0.84          
IWM   AMEX     -2.15  77.39   71483696   -2.70 -0.68  2.17    0.10          
QQQQ  NASD     -0.57  51.93   65778800   -1.09 -0.17  0.79    0.21          
C     NYSE F11 -0.89  29.56   61520800   -2.92 -0.73  0.58    0.67          
CSCO  NASD T18 -0.59  27.79   46568800   -2.08 -0.22  0.70    0.32          
SLM   NYSE F03 -2.48  19.65   42924400  -11.21 -1.79  1.45    3.16          
XLF   AMEX     -0.60  29.01   36127700   -2.03 -0.08  0.54    0.53          
PFE   NYSE H04 -0.28  22.92   36024200   -1.21  0.05  0.38    0.77          
ORCL  NASD T01  0.04  23.04   34093100    0.17  0.05  0.40    0.41          
MSFT  NASD T01 -0.64  35.97   33318800   -1.75 -0.26  0.61    0.16          
INTC  NASD T24 -0.62  26.83   29582100   -2.26 -0.09  0.65    0.39          
WM    NYSE F29 -0.44  13.54   28586700   -3.15 -0.21  0.50    0.83          
AAPL  NASD T19 -0.38 198.57   28411600   -0.19  0.00  5.16    0.13          
F     NYSE C02 -0.05   6.84   24711500   -0.73 -0.02  0.14   -0.11          
ETFC  NASD F08  0.05   3.72   23829900    1.36 -0.01  0.17    0.91          
GE    NYSE G09 -0.36  37.19   23372800   -0.96 -0.15  0.43    0.09          
SIRI  NASD S09 -0.09   3.14   21442600   -2.79 -0.04  0.11   -0.11          
CSUN  NASD T25  2.53  17.88   21082400   16.48  1.00  3.23    0.59          
S     NYSE T07 -0.38  13.36   20597800   -2.77 -0.08  0.46    0.56          
BAC   NYSE F11 -0.84  41.46   19285100   -1.99 -0.30  0.71    0.33
Next Page »

Create a free website or blog at WordPress.com.
Entries and comments feeds.