Top 20 highest volume 28-Feb-2008

February 29, 2008 at 9:00 pm | Posted in Daily Close Information, Most actives | Leave a comment
Tags: 

20080228   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -1.35 136.87  170670896   -0.98 -0.98  1.41    0.01          
QQQQ  NASD     -0.17  44.12  129196600   -0.38 -0.18  0.58    0.03          
S     NYSE T07 -0.86   8.09  126008400   -9.61 -1.14  0.62    3.02          
XLF   AMEX     -0.86  26.70   88864600   -3.12 -0.26  0.63   -0.10          
MSFT  NASD T01 -0.33  27.93   83010000   -1.17 -0.24  0.47    0.10          
FRE   NYSE F12 -0.60  24.49   79604096   -2.39 -1.09  3.47    0.25          
CSCO  NASD T18 -0.29  24.66   69472700   -1.16 -0.23  0.46   -0.21          
IWM   AMEX     -1.08  70.32   68691600   -1.51 -0.63  1.16   -0.19          
C     NYSE F11 -0.71  25.01   62218900   -2.76 -0.26  0.68   -0.29          
AAPL  NASD T19  6.95 129.91   57794700    5.65  4.24  6.43    0.10          
INTC  NASD T24 -0.28  20.49   56144600   -1.35 -0.23  0.40   -0.31          
DELL  NASD T19  0.10  20.87   46347200    0.48 -0.10  0.44    0.54          
ORCL  NASD T01  0.22  19.41   42274100    1.15 -0.09  0.68    0.12          
F     NYSE C02  0.02   6.62   42080600    0.30 -0.07  0.16    0.08          
MOT   NYSE T03 -0.48  10.40   41796300   -4.41 -0.06  0.53    1.11          
BEAS  NASD T02 -0.03  19.05   40621700   -0.16 -0.03  0.09   -0.26          
T     NYSE T30  0.76  35.96   39797300    2.16 -0.56  2.96    0.51          
WM    NYSE F29 -1.06  15.73   39769900   -6.31 -0.11  1.17    0.56          
FNM   NYSE F12  0.63  27.90   37887700    2.31 -0.41  2.44   -0.63          
JPM   NYSE F11 -1.97  42.44   36606400   -4.44 -0.41  1.63   -0.05

Top 20 highest daily price fluctuation 28-Feb-2008

February 29, 2008 at 9:00 pm | Posted in Daily Close Information, Top High-Low price volatility | Leave a comment
Tags: 

20080228 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
EOG   NYSE B06 19.05 124.73 16421700   18.03  7.06 17.35    4.03
FFH   NYSE F13  9.19 315.19    82000    3.00  2.45 14.25    0.54
BIDU  NASD T13 -5.85 253.00  8029000   -2.26  0.36 13.17   -0.30
FSLR  NASD T26 -12.4 205.26  5021400   -5.71 -2.67 12.21    0.18
GOOG  NASD T13  2.53 475.39  6590400    0.54 -2.36 11.73   -0.35
RTP   NYSE B05  2.04 464.00   190700    0.44 -2.47 11.72   -0.33
STRA  NASD S21 -6.21 161.98   583900   -3.69 -0.36 10.47    1.61
FLR   NYSE R01 10.41 142.48  5490400    7.88  5.86 10.47    1.13
MA    NYSE S12  3.51 194.70  2940500    1.84 -1.94  9.90   -0.08
FLS   NYSE G04  8.91 111.41  3342400    8.69  2.45  9.82    2.26
CME   NYSE S12 -9.42 517.30   604200   -1.79 -5.72  9.24    0.15
RHD   NYSE S43 -8.46   9.34 21484500  -47.53 -0.01  8.78    8.47
XNPT  NASD H01 -1.55  53.43  1393100   -2.82  2.59  8.01    5.41
ISRG  NASD H12 -5.01 289.91   533900   -1.70 -7.42  7.31   -0.02
BLK   NYSE F09 -4.10 197.20   333500   -2.04  0.80  6.68   -0.24
SHLD  NASD S17 -0.20 101.40  4520900   -0.20 -1.79  6.61    0.86
CTRP  NASD S48  7.69  62.34  2837300   14.07  2.35  6.48    0.52
AAPL  NASD T19  6.95 129.91 57794700    5.65  4.24  6.43    0.10
DVN   NYSE B06  5.38 106.04  7529300    5.34  0.14  6.35    0.43
CRM   NYSE T15  9.04  61.66  8904200   17.18  5.60  5.93    1.90

Top 20 gainers and losers 28-Feb-2008

February 29, 2008 at 8:59 pm | Posted in Daily Close Information, Top Gainers & Losers | Leave a comment
Tags: 


20080228  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
EOG   NYSE B06 19.05 124.73 16421700   18.03  7.06 17.35    4.03          
FLR   NYSE R01 10.41 142.48  5490400    7.88  5.86 10.47    1.13          
FFH   NYSE F13  9.19 315.19    82000    3.00  2.45 14.25    0.54          
CRM   NYSE T15  9.04  61.66  8904200   17.18  5.60  5.93    1.90          
FLS   NYSE G04  8.91 111.41  3342400    8.69  2.45  9.82    2.26          
CTRP  NASD S48  7.69  62.34  2837300   14.07  2.35  6.48    0.52          
AAPL  NASD T19  6.95 129.91 57794700    5.65  4.24  6.43    0.10          
APA   NYSE B06  5.85 119.40  6369000    5.15  0.14  5.87    1.40          
DVN   NYSE B06  5.38 106.04  7529300    5.34  0.14  6.35    0.43          
LEAP  NASD T32  4.84  42.28  3556200   12.93  0.63  4.88    0.67          
OIH   AMEX      4.02 182.61  5370700    2.25  0.37  5.07    0.02          
CNQ   NYSE B06  3.95  77.34  3400400    5.38  1.38  4.01    0.79          
MA    NYSE S12  3.51 194.70  2940500    1.84 -1.94  9.90   -0.08          
PCU   NYSE B04  3.45 119.40  2158000    2.98 -0.04  5.36   -0.17          
NFX   NYSE B06  3.28  56.70  3658800    6.14  0.38  3.59    1.38          
SU    NYSE B06  3.28 106.12  2857400    3.19  1.02  3.97    0.32          
ECA   NYSE B06  3.03  78.12  5704300    4.04 -0.39  4.68    0.79          
HSP   NYSE H03  3.02  42.92  4763000    7.57  1.19  2.36    2.32          
FCX   NYSE B04  2.95 106.57 10924200    2.85 -0.35  4.25   -0.18          
GIFI  NASD B11  2.91  32.26   288700    9.91 -0.24  3.98    1.95          


20080228  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
PDGI  NASD S47 -12.7  28.62  8422500  -30.79 -11.0  5.23   23.76          
FSLR  NASD T26 -12.4 205.26  5021400   -5.71 -2.67 12.21    0.18          
CME   NYSE S12 -9.42 517.30   604200   -1.79 -5.72  9.24    0.15          
RHD   NYSE S43 -8.46   9.34 21484500  -47.53 -0.01  8.78    8.47          
MF    NYSE F08 -8.09  21.19 15745800  -27.63 -4.88  4.16   14.00          
STRA  NASD S21 -6.21 161.98   583900   -3.69 -0.36 10.47    1.61          
BIDU  NASD T13 -5.85 253.00  8029000   -2.26  0.36 13.17   -0.30          
ISRG  NASD H12 -5.01 289.91   533900   -1.70 -7.42  7.31   -0.02          
RKH   AMEX     -4.75 126.02  1446100   -3.63 -0.45  4.30    0.13          
LVS   NYSE S48 -4.70  82.55  2504400   -5.39 -1.70  4.54    0.61          
GFIG  NASD F09 -4.20  80.70   442200   -4.95 -1.30  3.49    0.19          
BLK   NYSE F09 -4.10 197.20   333500   -2.04  0.80  6.68   -0.24          
GS    NYSE F08 -4.10 176.70  8828200   -2.27 -0.52  4.71   -0.44          
FXI   NYSE     -3.90 150.49  5397100   -2.53 -2.24  3.28   -0.31          
MGM   NYSE S48 -3.80  62.15  3470200   -5.76 -0.06  4.20   -0.07          
IRM   NYSE S12 -3.60  30.58  3935800  -10.53 -3.17  1.96    5.59          
SI    NYSE T31 -3.59 134.78   976900   -2.59 -3.14  1.61    0.53          
WHR   NYSE C01 -3.52  90.38  1626400   -3.75 -0.65  4.03   -0.23          
MTX   NYSE B17 -3.48  60.65   331400   -5.43 -1.88  2.66    2.02          
BEN   NYSE F02 -3.39  99.04  1386300   -3.31 -1.07  2.88   -0.12

Chinese companies 28-Feb-2008

February 29, 2008 at 8:58 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags: 

20080228  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CTRP  NASD S48 Y  7.69  62.34  2837300   14.07  2.35  6.48    0.52          
FMCN  NASD S01 Y  1.74  53.50  2700900    3.36 -0.26  3.26    0.68          
SOHU  NASD T13 Y  1.38  46.63  1381900    3.05 -0.81  3.03    0.81          
LDK   NYSE T09 Y  1.26  29.03  3078600    4.54  0.20  1.42   -0.30          
TSL   NYSE T26 Y  1.20  32.21   932300    3.87  0.26  2.54   -0.42          
MR    NYSE H13 Y  1.07  37.21   722300    2.96 -0.10  1.20    0.03          
SNP   NYSE B06 Y  0.83 114.11   508900    0.73  2.05  3.15   -0.25          
NCTY  NASD S26 Y  0.80  22.90   229100    3.62  0.01  1.99   -0.48          
SINA  NASD T15 Y  0.69  42.60  1438600    1.65 -0.70  2.52   -0.06          
YGE   NYSE T25 Y  0.45  17.35  2935400    2.66  0.03  1.02   -0.48          
SNDA  NASD T15 Y  0.21  33.94  1057300    0.62 -0.48  1.65    0.13          
ADY   AMEX C11    0.20   8.90    62900    2.30  0.00  0.70    1.62          
MHJ   AMEX S60    0.18   8.19    22400    2.25  0.17  0.09    0.00          
AOB   AMEX H04 Y  0.14  10.21   682200    1.39  0.01  0.42    0.25          
SVA   AMEX H05 Y  0.13   4.14   206700    3.24 -0.02  0.27    3.99          
VIMC  NASD T26 Y  0.12   3.27    93300    3.81  0.00  0.18    0.64          
FFHL  NASD C26    0.11   4.50     9100    2.51 -0.07  0.21   -0.74          
CHINA NASD T13 Y  0.06   3.93  1228800    1.55  0.10  0.12    0.18          
WX    NYSE H04    0.06  24.31    84200    0.25 -0.24  0.74   -0.36          
JRJC  NASD S12    0.05  17.01  1199500    0.29 -0.01  1.24   -0.21          
SMI   NYSE T25 Y  0.05   4.10   153800    1.23  0.02  0.09   -0.25          
JOBS  NASD S56    0.04  18.29    21300    0.22  0.33  0.64    0.29          
GA    NYSE T15    0.04  10.64   705900    0.38  0.00  0.18    0.84          
ASTT  NASD T27    0.03   0.50     9600    6.38  0.00  0.05   -0.65          
HRAY  NASD T02    0.03   3.21    24900    0.94  0.01  0.04   -0.40          
SORL  NASD S12    0.03   5.88    39500    0.51 -0.06  0.25   -0.06          
KONG  NASD S12 Y  0.02   5.77   252300    0.35 -0.10  0.19    0.23          
LTON  NASD T32    0.02   3.25    17100    0.62  0.07  0.05    3.28          
EDU   NYSE S21 Y  0.02  62.11   617400    0.03  0.17  3.55    0.16          
TBV   AMEX H06    0.01   2.11    28700    0.48  0.00  0.10    4.13          
PACT  NASD T03 Y  0.01   3.05    23000    0.33 -0.04  0.12   -0.36          
XFML  NASD T07 Y  0.01   4.05   508900    0.25  0.04  0.14   -0.45          
CYD   NYSE G04 Y  0.01   8.67    91600    0.12 -0.02  0.22    0.14          
JADE  NASD C24 Y  0.00   3.20   130500    0.00  0.00  0.08   -0.35          
NINE  NASD T02 Y  0.00   2.74    15300    0.00  0.00  0.05   -0.38          
KUN   AMEX H06   -0.01   5.00    44200   -0.20  0.14  0.26   -0.75          
NWD   AMEX C23   -0.01   0.87    67800   -1.14  0.02  0.04   -0.27          
CAAS  NASD C03   -0.01   5.97    23500   -0.17 -0.08  0.30   -0.52          
QXM   NYSE T32 Y -0.01   7.08   107600   -0.14  0.06  0.22   -0.34          
TCM   NYSE H01   -0.01   7.33    39800   -0.14  0.06  0.12   -0.45          
ACTS  NASD T26 Y -0.02   3.68    53300   -0.54 -0.07  0.14    0.51          
CHDX  NASD S37   -0.02  38.50   149800   -0.05 -0.13  1.22   -0.20          
SSRX  NASD H01   -0.02   8.05   151900   -0.25 -0.02  0.29   -0.38          
JFC   NYSE       -0.03  22.94   134300   -0.13  0.01  0.43    8.01          
CBAK  NASD G09 Y -0.04   4.15   234000   -0.95  0.06  0.15   -0.30          
DSWL  NASD C26   -0.04   6.94    28500   -0.57 -0.03  0.17   -0.50          
SOLF  NASD T26 Y -0.04  12.14  3314700   -0.33  0.14  0.59   -0.43          
GRRF  NASD T32   -0.05   7.12    26300   -0.70  0.01  0.13   -0.38          
UTSI  NASD T32 Y -0.05   2.93   668500   -1.68 -0.03  0.15    0.31          
ATS   NYSE T31   -0.05   1.64     5500   -2.96 -0.04  0.10   -0.62          
LONG  NASD S40   -0.07   8.60    54700   -0.81 -0.03  0.19   -0.42          
EJ    NYSE F14 Y -0.07  16.52   416700   -0.42 -0.23  0.39   -0.22          
NTES  NASD T13 Y -0.08  21.05  1022200   -0.38 -0.13  0.53   -0.65          
XING  NASD T07 Y -0.08   6.72   158300   -1.18  0.01  0.29    0.15          
CSUN  NASD T25 Y -0.10   7.10   559800   -1.39  0.02  0.20   -0.20          
CTDC  NASD T02   -0.10   5.18    88700   -1.89 -0.08  0.12   -0.52          
TSTC  NASD T31   -0.12   5.58    31300   -2.11 -0.21  0.20    1.79          
CPSL  NASD B16   -0.14   4.53   423100   -3.00  0.04  0.31   -0.72          
ATV   NYSE T15 Y -0.16   9.58    46000   -1.64  0.01  0.63    0.10          
EFUT  NASD T02   -0.18  13.40    64200   -1.33  0.02  0.57   -0.51          
SCR   NYSE H05   -0.22  10.63    33500   -2.03 -0.20  0.40   -0.18          
CNTF  NASD T07 Y -0.23   5.77   487100   -3.83  0.04  0.61   -0.46          
HRBN  NASD G09   -0.24  22.35    67600   -1.06 -0.57  0.55    0.24          
MPEL  NASD S48 Y -0.27  12.75  1422700   -2.07 -0.23  0.66    0.29          
NTE   NYSE C07 Y -0.28   9.63   162000   -2.83  0.03  0.42   -0.11          
YTEC  NASD       -0.35  17.66   458100   -1.94 -0.51  1.59    1.57          
GSOL  NASD T15   -0.36  12.86   194800   -2.72 -0.08  0.46   -0.16          
CHNR  NASD S31   -0.38  23.76   135200   -1.57  0.01  1.10   -0.59          
CAF   NYSE       -0.38  45.06   596500   -0.84 -0.46  2.14    0.45          
CSIQ  NASD T26 Y -0.40  19.60   949600   -2.00 -0.16  0.83   -0.52          
GIGM  NASD T14 Y -0.42  20.28   316900   -2.03 -0.19  0.66   -0.22          
ASIA  NASD T15 Y -0.44  11.20   411100   -3.78 -0.21  0.63    0.08          
GSH   NYSE S44   -0.50  33.70    54000   -1.46 -0.11  0.62    0.81          
PGJ   AMEX     Y -0.51  28.54   214100   -1.76  0.19  0.75   -0.69          
HMIN  NASD S33 Y -0.59  27.79   249600   -2.08  0.57  1.77   -0.24          
SPRD  NASD T24   -0.63   7.09   433800   -8.16 -0.19  0.79    0.39          
CHN   NYSE       -0.63  34.10    52800   -1.81 -0.20  0.57   -0.77          
HNP   NYSE U03 Y -0.69  33.54   335600   -2.02  0.20  0.98    0.36          
JASO  NASD T26 Y -0.71  15.19  4617200   -4.47 -0.25  0.77   -0.49          
COGO  NASD T07 Y -0.88  10.09   535200   -8.02 -0.18  0.78    2.23          
SHI   NYSE B17   -0.88  47.85    45800   -1.81 -0.08  0.96   -0.06          
CMED  NASD H13 Y -0.95  54.51  1200900   -1.71 -0.26  3.46    0.56          
PTR   NYSE B08 Y -1.04 153.28   846900   -0.67  0.18  3.01   -0.37          
PWRD  NASD T01   -1.06  27.73   284700   -3.68  0.00  1.13   -0.60          
LFC   NYSE F10 Y -1.07  60.39  1135900   -1.74 -0.36  1.18   -0.57          
CHU   NYSE T32 Y -1.13  22.58   939400   -4.77 -0.36  1.06   -0.19          
JST   AMEX T09   -1.21  28.78    27200   -4.03 -0.06  1.83   -0.73          
ACH   NYSE B02 Y -1.22  50.90  1607900   -2.34 -0.08  1.47   -0.30          
STP   NYSE T09 Y -1.31  37.91  5255000   -3.34 -0.51  1.90   -0.37          
CHL   NYSE T32 Y -1.68  76.50  2295700   -2.15 -0.73  1.75   -0.45          
YZC   NYSE B07   -1.78  86.20   133200   -2.02 -1.08  1.80    0.15          
ZNH   NYSE S34   -1.85  48.15    76600   -3.70  0.00  1.93   -0.55          
CN    NYSE T31 Y -2.03  63.38   192700   -3.10 -1.76  1.34   -0.45          
CEA   NYSE S34   -2.35  63.92    11600   -3.55 -0.68  1.97   -0.47          
CEO   NYSE B06 Y -2.56 171.30   463900   -1.47 -1.53  3.62    0.07          
SEED  NASD F04   -2.96   6.64  4343800  -30.83 -3.10  0.84    0.93          
CHA   NYSE T31 Y -3.23  76.10   220900   -4.07 -1.99  1.91   -0.19          
SYUT  NASD C05   -3.26  30.15     7500   -9.76 -0.76  3.74   -0.63          
FXI   NYSE     Y -3.90 150.49  5397100   -2.53 -2.24  3.28   -0.31          
BIDU  NASD T13 Y -5.85 253.00  8029000   -2.26  0.36 13.17   -0.30

DJIA components 28-Feb-2008

February 29, 2008 at 8:57 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags: 

20080228   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.10  39.12   11421600    0.26 -0.41  1.10   -0.20          
AIG   NYSE F13 -2.10  50.15   24313500   -4.02 -0.78  1.78    0.11          
AXP   NYSE F03 -1.65  44.42    8205500   -3.58 -0.69  1.14    0.24          
BA    NYSE G01  0.85  84.80    5727300    1.01 -0.15  2.27    0.23          
C     NYSE F11 -0.71  25.01   62218900   -2.76 -0.26  0.68   -0.29          
CAT   NYSE G05  0.17  74.39    6024400    0.23 -0.39  1.55   -0.16          
DD    NYSE B01 -0.37  47.24    4759700   -0.78 -0.25  0.62   -0.08          
DIS   NYSE S24 -0.56  32.54   11221000   -1.69 -0.17  0.75    0.09          
GE    NYSE G09 -0.17  33.85   32804600   -0.50 -0.04  0.38    0.00          
GM    NYSE C02 -0.32  24.50   19291800   -1.29 -0.22  0.77    0.28          
HD    NYSE S30 -1.20  27.71   18085700   -4.15 -0.27  1.03    0.04          
HON   NYSE G02 -0.45  59.18    4440500   -0.75 -0.54  0.79   -0.12          
HPQ   NYSE T08 -0.39  48.55   15779500   -0.80 -0.33  0.64    0.09          
IBM   NYSE T08 -1.22 115.24    7227100   -1.05 -0.86  1.34   -0.39          
INTC  NASD T24 -0.28  20.49   56144600   -1.35 -0.23  0.40   -0.31          
JNJ   NYSE H04 -0.33  62.71    8545100   -0.52  0.06  0.99   -0.11          
JPM   NYSE F11 -1.97  42.44   36606400   -4.44 -0.41  1.63   -0.05          
KO    NYSE C05 -0.59  59.46    7717900   -0.98 -0.05  0.97   -0.22          
MCD   NYSE S49 -0.71  54.62    6969500   -1.28 -0.33  0.80   -0.50          
MMM   NYSE R01 -0.68  79.80    2701300   -0.84 -0.42  1.03   -0.04          
MO    NYSE C08 -0.69  73.78    6947200   -0.93 -0.42  0.84   -0.06          
MRK   NYSE H04 -0.24  45.20   10378100   -0.53 -0.02  0.76   -0.35          
MSFT  NASD T01 -0.33  27.93   83010000   -1.17 -0.24  0.47    0.10          
PFE   NYSE H04 -0.20  22.55   26693800   -0.88  0.00  0.37    0.01          
PG    NYSE C21 -0.24  66.97   11149200   -0.36 -0.33  0.49   -0.05          
T     NYSE T30  0.76  35.96   39797300    2.16 -0.56  2.96    0.51          
UTX   NYSE R01 -0.76  72.17    4218800   -1.04 -0.38  1.07   -0.16          
VZ    NYSE T30  0.79  37.18   22170600    2.17 -0.41  1.92    0.67          
WMT   NYSE S18 -0.73  50.70   18397500   -1.42 -0.30  0.77   -0.37          
XOM   NYSE B08 -0.01  89.38   24999200   -0.01 -0.27  1.15    0.23

Top 20 highest volume 27-Feb-2008

February 28, 2008 at 9:12 am | Posted in Daily Close Information, Most actives | Leave a comment
Tags: , 

20080227   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -0.14 138.22  168359696   -0.10 -0.80  1.73   -0.21          
QQQQ  NASD      0.22  44.29  125682500    0.50 -0.30  0.79   -0.15          
FNM   NYSE F12  0.30  27.27  102041904    1.11 -1.59  6.26    3.84          
XLF   AMEX      0.12  27.56   98624000    0.44 -0.30  0.91   -0.05          
CSCO  NASD T18  0.88  24.95   88232200    3.66 -0.15  1.32    0.45          
C     NYSE F11  0.77  25.72   87744200    3.09 -0.25  1.33   -0.18          
IWM   AMEX     -0.03  71.40   85186400   -0.04 -0.59  1.53   -0.08          
INTC  NASD T24  0.08  20.77   80981600    0.39 -0.45  0.66    0.00          
MSFT  NASD T01 -0.12  28.26   75199400   -0.42 -0.19  0.58   -0.31          
FRE   NYSE F12 -0.12  25.09   63783400   -0.48 -1.17  5.52    1.64          
BEAS  NASD T02  0.26  19.08   55251000    1.38 -0.02  0.31    4.79          
AAPL  NASD T19  3.81 122.96   52683400    3.20 -0.92  4.96   -0.02          
SIRI  NASD S09 -0.11   2.94   42648700   -3.61 -0.03  0.16   -0.34          
EWJ   NYSE     -0.07  12.82   40384700   -0.54 -0.08  0.17    1.63          
F     NYSE C02  0.08   6.60   39086700    1.23 -0.03  0.20    0.25          
JPM   NYSE F11  0.69  44.41   38566400    1.58 -0.65  1.87    0.54          
LVLT  NASD T07  0.12   2.38   38166300    5.31 -0.01  0.17    0.14          
ORCL  NASD T01 -0.02  19.19   37850700   -0.10 -0.09  0.64   -0.22          
CFC   NYSE F12  0.05   6.98   36190800    0.72 -0.05  0.27    1.52          
GE    NYSE G09  0.08  34.02   32842500    0.24 -0.14  0.55   -0.30

Top 20 highest daily price fluctuation 27-Feb-2008

February 28, 2008 at 9:11 am | Posted in Daily Close Information, Top High-Low price volatility | Leave a comment
Tags: 

20080227 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 21.05 258.85 11417800    8.85 -0.21 22.88    0.33          
GOOG  NASD T13  8.67 472.86 10127100    1.87 -4.06 15.85   -0.57          
CME   NYSE S12 -2.56 526.72   524900   -0.48 -5.28 13.45   -0.20          
RTP   NYSE B05  3.96 461.96   286100    0.86 -2.98 12.86    0.38          
SPW   NYSE C01 -3.63 107.81  1186000   -3.26  1.78  9.98   -0.20          
BLK   NYSE F09  3.45 201.30   439600    1.74 -2.45  9.80   -0.22          
GS    NYSE F08  8.10 180.80 15904400    4.69 -0.86  9.77    0.38          
FSLR  NASD T26 -3.00 217.69  4248700   -1.36 -4.32  9.54   -0.17          
FFH   NYSE F13  2.00 306.00    53200    0.66  6.03  8.73   -0.16          
CF    NYSE B01 -3.48 124.88  3642500   -2.71 -6.61  8.05    0.58          
ILF   AMEX      4.64 271.79  1553800    1.74 -2.07  7.92    1.81          
OSG   NYSE S51 -4.92  65.62  2289900   -6.97  2.09  7.85    0.78          
POT   NYSE B09 -1.93 159.60  9904800   -1.19 -4.30  7.48    0.31          
MA    NYSE S12 -4.69 191.19  3207700   -2.39 -1.88  7.47    0.04          
ISRG  NASD H12 -1.31 294.92   546600   -0.44 -1.48  7.36    0.02          
MOS   NYSE B01 -2.46 113.17  8158300   -2.13 -3.07  7.07    0.18          
UBB   NYSE F06  4.81 143.69  1532500    3.46 -0.38  6.86   -0.08          
HDB   NYSE F06  3.12 116.30   728500    2.76 -2.18  6.59    0.02          
FNM   NYSE F12  0.30  27.27 **    1.11 -1.59  6.26    3.84          
URS   NYSE S57 -8.88  40.60  8558300  -17.95 -6.28  5.77    6.55

Top 20 gainers and losers 27-Feb-2008

February 28, 2008 at 9:10 am | Posted in Daily Close Information, Top Gainers & Losers | Leave a comment
Tags: 


20080227  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 21.05 258.85 11417800    8.85 -0.21 22.88    0.33          
GOOG  NASD T13  8.67 472.86 10127100    1.87 -4.06 15.85   -0.57          
GS    NYSE F08  8.10 180.80 15904400    4.69 -0.86  9.77    0.38          
CEDC  NASD S60  6.91  62.36  1339900   12.46  2.39  5.41    1.23          
ESI   NYSE S21  5.22  58.43  4356600    9.81  0.29  5.24   -0.26          
FXI   NYSE      4.92 154.39  7831900    3.29  0.13  5.37    0.48          
CLHB  NASD G19  4.81  61.98  1148400    8.41  3.74  2.61    3.94          
UBB   NYSE F06  4.81 143.69  1532500    3.46 -0.38  6.86   -0.08          
ILF   AMEX      4.64 271.79  1553800    1.74 -2.07  7.92    1.81          
PTR   NYSE B08  4.36 154.32  1341100    2.91  1.82  3.55    0.21          
SNP   NYSE B06  4.34 113.28   675000    3.98  2.15  3.79   -0.06          
RTP   NYSE B05  3.96 461.96   286100    0.86 -2.98 12.86    0.38          
AAPL  NASD T19  3.81 122.96 52683400    3.20 -0.92  4.96   -0.02          
RIMM  NASD T07  3.75 111.50 22025300    3.48 -1.11  5.68    0.17          
BLK   NYSE F09  3.45 201.30   439600    1.74 -2.45  9.80   -0.22          
NFLX  NASD S39  3.43  32.43  5897500   11.83  1.59  2.54    1.49          
WRNC  NASD C28  3.37  40.04  2626200    9.19  3.04  3.38    1.82          
FCX   NYSE B04  3.30 103.62 13290100    3.29 -0.07  5.50    0.36          
PBR   NYSE B10  3.26 125.01 10655700    2.68 -0.51  4.39    0.39          
MELI  NASD S12  3.25  36.63  1517500    9.74 -0.33  4.01    1.64          


20080227  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
URS   NYSE S57 -8.88  40.60  8558300  -17.95 -6.28  5.77    6.55          
ADSK  NASD T29 -6.11  32.99 29708300  -15.63 -5.24  2.07    3.40          
CRI   NYSE C28 -5.33  16.88  6663900  -24.00 -4.45  1.61    3.70          
OSG   NYSE S51 -4.92  65.62  2289900   -6.97  2.09  7.85    0.78          
MA    NYSE S12 -4.69 191.19  3207700   -2.39 -1.88  7.47    0.04          
USM   AMEX T32 -4.10  62.90   120400   -6.12 -0.25  4.30   -0.37          
FDG   NYSE B07 -4.01  49.99  2486900   -7.43 -0.65  5.20    0.16          
SPW   NYSE C01 -3.63 107.81  1186000   -3.26  1.78  9.98   -0.20          
BBG   NYSE B10 -3.57  47.18  1002500   -7.03 -0.56  3.34   -0.14          
BWP   NYSE B12 -3.57  24.97  1488000  -12.51 -1.00  2.76    4.87          
CF    NYSE B01 -3.48 124.88  3642500   -2.71 -6.61  8.05    0.58          
TSL   NYSE T26 -3.31  31.01  1610500   -9.64 -1.94  1.98    0.36          
RRC   NYSE B06 -3.29  61.87  4433700   -5.05 -2.75  3.68    0.84          
PCLN  NASD T15 -3.28 123.25  1000600   -2.59 -1.21  4.32   -0.16          
LAMR  NASD S36 -3.07  39.64  9288300   -7.19 -4.16  2.77    2.71          
HES   NYSE B13 -3.05  95.49  2881700   -3.10 -0.06  3.64    0.30          
FSLR  NASD T26 -3.00 217.69  4248700   -1.36 -4.32  9.54   -0.17          
TRA   NYSE S08 -2.92  47.46  6742500   -5.80 -0.69  3.26    0.39          
ETR   NYSE U02 -2.84 103.57  1809900   -2.67 -0.37  3.40    0.20          
ACM   NYSE S57 -2.76  27.07  2029500   -9.25 -0.78  3.49    0.99

Chinese companies 27-Feb-2008

February 28, 2008 at 9:09 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags: 

20080227  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y 21.05 258.85 11417800    8.85 -0.21 22.88    0.33          
FXI   NYSE     Y  4.92 154.39  7831900    3.29  0.13  5.37    0.48          
PTR   NYSE B08 Y  4.36 154.32  1341100    2.91  1.82  3.55    0.21          
SNP   NYSE B06 Y  4.34 113.28   675000    3.98  2.15  3.79   -0.06          
LFC   NYSE F10 Y  3.18  61.46  2652300    5.46  1.71  2.37    0.56          
CEO   NYSE B06 Y  3.13 173.86   435500    1.83  1.53  3.91    0.31          
CEA   NYSE S34    2.84  66.27    21700    4.48  1.23  2.83   -0.41          
ACH   NYSE B02 Y  2.73  52.12  2304400    5.53  0.58  2.55    0.60          
CAF   NYSE        2.16  45.44   411000    4.99 -0.26  2.98    0.84          
CHL   NYSE T32 Y  2.10  78.18  4166600    2.76  0.45  3.37    0.55          
YZC   NYSE B07    1.83  87.98   115700    2.12  0.84  2.85   -0.22          
EDU   NYSE S21 Y  1.55  62.09   531300    2.56 -1.40  4.11   -0.36          
SHI   NYSE B17    1.55  48.73    48600    3.29  0.70  1.49    0.27          
MR    NYSE H13 Y  1.50  36.14   703600    4.33 -0.14  2.35    0.24          
ZNH   NYSE S34    1.42  50.00   170000    2.92  0.42  1.20    1.34          
NCTY  NASD S26 Y  1.36  22.10   439100    6.56  0.16  1.60    1.07          
CHA   NYSE T31 Y  0.83  79.33   272900    1.06 -1.00  2.47   -0.18          
CSIQ  NASD T26 Y  0.68  20.00  1998800    3.52 -0.12  1.83    0.22          
GSH   NYSE S44    0.63  34.20    29800    1.88 -0.22  0.90   -0.19          
HNP   NYSE U03 Y  0.58  34.23   246300    1.72  0.00  0.88   -0.11          
DSWL  NASD C26    0.57   6.98    56900    8.89 -0.04  0.65    1.29          
MHJ   AMEX S60    0.49   8.01    22300    6.52  0.14  0.65   -0.12          
CHN   NYSE        0.49  34.73   233600    1.43 -0.46  1.41    2.02          
PGJ   AMEX     Y  0.43  29.05   682400    1.50 -0.08  0.70    1.14          
FMCN  NASD S01 Y  0.39  51.76  1610000    0.76 -0.37  1.54   -0.19          
HRBN  NASD G09    0.39  22.59    54400    1.76 -0.20  0.97    0.08          
KUN   AMEX H06    0.36   5.01   175900    7.74 -0.08  0.55    1.60          
CPSL  NASD B16    0.33   4.67  1527600    7.60 -0.01  0.72    2.06          
LONG  NASD S40    0.30   8.67    94900    3.58  0.14  0.62    1.00          
NTES  NASD T13 Y  0.28  21.13  2885200    1.34  0.12  0.81    3.59          
SORL  NASD S12    0.27   5.85    42200    4.84  0.01  0.31    0.29          
SSRX  NASD H01    0.26   8.07   244700    3.33  0.07  0.70   -0.04          
XFML  NASD T07 Y  0.22   4.04   930200    5.76  0.08  0.35    0.45          
JFC   NYSE        0.22  22.97    14900    0.97 -0.20  0.73    1.92          
JST   AMEX T09    0.19  29.99    99000    0.64 -0.48  0.80   -0.36          
GIGM  NASD T14 Y  0.19  20.70   403800    0.93  0.42  0.59   -0.35          
MPEL  NASD S48 Y  0.19  13.02  1106400    1.48 -0.04  0.80    0.15          
PWRD  NASD T01    0.19  28.79   716300    0.66 -0.20  1.70   -0.28          
NTE   NYSE C07 Y  0.14   9.91   182600    1.43  0.01  0.28    0.08          
VIMC  NASD T26 Y  0.13   3.15    57000    4.30  0.04  0.12   -0.48          
YTEC  NASD        0.11  18.01   178200    0.61 -0.24  0.83   -0.87          
AOB   AMEX H04 Y  0.10  10.07   546900    1.00 -0.12  0.26   -0.35          
CBAK  NASD G09 Y  0.09   4.19   335600    2.20 -0.06  0.30    0.74          
CYD   NYSE G04 Y  0.09   8.66    80100    1.05 -0.13  0.29   -0.31          
FFHL  NASD C26    0.08   4.39    35000    1.86 -0.01  0.35    1.59          
ASIA  NASD T15 Y  0.07  11.64   381500    0.61 -0.07  0.70   -0.54          
KONG  NASD S12 Y  0.06   5.75   205100    1.05  0.04  0.16   -0.12          
COGO  NASD T07 Y  0.05  10.97   165800    0.46 -0.10  0.32    0.08          
ATS   NYSE T31    0.05   1.69    14600    3.05 -0.05  0.20    0.36          
QXM   NYSE T32 Y  0.05   7.09   163200    0.71 -0.11  0.36   -0.27          
ASTT  NASD T27    0.04   0.47    27800    9.30  0.01  0.03   -0.24          
CHINA NASD T13 Y  0.04   3.87  1044300    1.04 -0.01  0.11   -0.30          
HMIN  NASD S33 Y  0.04  28.38   330300    0.14 -0.05  0.83   -0.42          
HRAY  NASD T02    0.03   3.18    41800    0.95 -0.05  0.10    3.54          
CHU   NYSE T32 Y  0.03  23.71  1163800    0.13 -0.29  0.73   -0.25          
SCR   NYSE H05    0.03  10.85    40800    0.28  0.04  0.65    0.24          
NINE  NASD T02 Y  0.02   2.74    24700    0.74  0.01  0.09   -0.69          
NWD   AMEX C23    0.00   0.88    93200    0.00  0.01  0.03    0.39          
XING  NASD T07 Y  0.00   6.80   137200    0.00  0.00  0.35   -0.30          
ATV   NYSE T15 Y  0.00   9.74    41700    0.00 -0.17  0.57   -0.50          
JADE  NASD C24 Y -0.01   3.20   202300   -0.31 -0.04  0.11    0.19          
UTSI  NASD T32 Y -0.01   2.98   509000   -0.33 -0.09  0.13   -0.06          
ACTS  NASD T26 Y -0.02   3.70    35300   -0.54  0.02  0.22   -0.26          
JRJC  NASD S12   -0.02  16.96  1515700   -0.12 -0.18  1.72    0.91          
LTON  NASD T32   -0.02   3.23     4000   -0.62  0.00  0.02   -0.77          
TSTC  NASD T31   -0.02   5.70    11200   -0.35 -0.08  0.13   -0.75          
CTDC  NASD T02   -0.03   5.28   186500   -0.56 -0.09  0.43    0.79          
EFUT  NASD T02   -0.03  13.58   131200   -0.22 -0.25  0.97    1.66          
TCM   NYSE H01   -0.03   7.34    72000   -0.41  0.07  0.22   -0.05          
SVA   AMEX H05 Y -0.04   4.01    41400   -0.99 -0.06  0.09   -0.71          
CAAS  NASD C03   -0.04   5.98    48500   -0.66  0.04  0.25    0.40          
SMI   NYSE T25 Y -0.04   4.05   205000   -0.98 -0.07  0.11    0.17          
GRRF  NASD T32   -0.05   7.17    42200   -0.69 -0.08  0.15   -0.50          
PACT  NASD T03 Y -0.05   3.04    35700   -1.62 -0.09  0.20    0.69          
JASO  NASD T26 Y -0.09  15.90  9065000   -0.56 -0.97  1.86    0.24          
TBV   AMEX H06   -0.10   2.10     5600   -4.55  0.00  0.12    0.17          
CMED  NASD H13 Y -0.11  55.46   770600   -0.20  0.20  2.20   -0.11          
GA    NYSE T15   -0.11  10.60   382700   -1.03  0.00  0.26   -0.49          
GSOL  NASD T15   -0.17  13.22   231900   -1.27 -0.19  0.77    0.55          
CNTF  NASD T07 Y -0.21   6.00   905300   -3.38 -0.06  0.63   -0.79          
CSUN  NASD T25 Y -0.22   7.20   703600   -2.96 -0.18  0.21   -0.30          
SINA  NASD T15 Y -0.23  41.91  1534600   -0.55 -0.60  1.57    1.70          
JOBS  NASD S56   -0.24  18.25    16500   -1.30 -0.12  0.32   -0.33          
SEED  NASD F04   -0.24   9.60  2250500   -2.44 -0.19  0.73   -0.11          
SPRD  NASD T24   -0.26   7.72   312900   -3.26  0.02  0.39    0.48          
SOHU  NASD T13 Y -0.33  45.25   764000   -0.72 -0.15  1.72   -0.49          
EJ    NYSE F14 Y -0.38  16.59   531800   -2.24 -0.16  0.88   -0.14          
ADY   AMEX C11   -0.42   8.70    24000   -4.61 -0.07  0.44    0.09          
WX    NYSE H04   -0.50  24.25   132300   -2.02 -0.25  0.89    0.21          
SYUT  NASD C05   -0.55  33.41    20200   -1.62 -0.40  2.85    0.29          
CHNR  NASD S31   -0.67  24.14   331600   -2.70 -0.44  2.08   -0.39          
SNDA  NASD T15 Y -1.16  33.73   938500   -3.32 -0.54  1.49   -0.74          
CN    NYSE T31 Y -1.18  65.41   351000   -1.77 -2.09  2.06   -0.07          
CHDX  NASD S37   -1.29  38.52   187300   -3.24  0.12  1.93   -0.14          
STP   NYSE T09 Y -1.46  39.22  8331700   -3.59 -0.90  1.99   -0.28          
SOLF  NASD T26 Y -1.85  12.18  5786400  -13.19 -1.13  1.11    1.26          
YGE   NYSE T25 Y -2.17  16.90  5670400  -11.38 -0.68  1.68    0.77          
LDK   NYSE T09 Y -2.69  27.77  4377400   -8.83 -0.36  2.59   -0.36          
CTRP  NASD S48 Y -2.73  54.65  1868200   -4.76 -1.38  4.66    0.29          
TSL   NYSE T26 Y -3.31  31.01  1610500   -9.64 -1.94  1.98    0.36

DJIA components 27-Feb-2008

February 28, 2008 at 9:02 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags: 

20080227   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.52  39.02   14296200    1.35 -0.31  1.87   -0.01          
AIG   NYSE F13  0.83  52.25   21979100    1.61 -0.72  1.67   -0.08          
AXP   NYSE F03  0.26  46.07    6635700    0.57 -0.50  1.59   -0.32          
BA    NYSE G01 -0.62  83.95    4675000   -0.73 -0.35  1.79   -0.10          
C     NYSE F11  0.77  25.72   87744200    3.09 -0.25  1.33   -0.18          
CAT   NYSE G05  0.92  74.22    7163200    1.26 -0.30  2.66    0.15          
DD    NYSE B01  0.31  47.61    5173000    0.66 -0.19  1.04   -0.40          
DIS   NYSE S24  0.21  33.10   10319700    0.64 -0.13  0.62    0.00          
GE    NYSE G09  0.08  34.02   32842500    0.24 -0.14  0.55   -0.30          
GM    NYSE C02  0.24  24.82   15101300    0.98 -0.20  0.90   -0.03          
HD    NYSE S30  0.08  28.91   17330200    0.28 -0.28  0.78   -0.43          
HON   NYSE G02  0.47  59.63    5067400    0.79 -0.24  1.35   -0.04          
HPQ   NYSE T08 -0.26  48.94   14494200   -0.53 -0.20  0.84   -0.29          
IBM   NYSE T08  2.08 116.46   11855000    1.82 -0.54  3.72   -0.36          
INTC  NASD T24  0.08  20.77   80981600    0.39 -0.45  0.66    0.00          
JNJ   NYSE H04 -0.68  63.04    9569700   -1.07 -0.51  0.89    0.04          
JPM   NYSE F11  0.69  44.41   38566400    1.58 -0.65  1.87    0.54          
KO    NYSE C05  0.53  60.05    9911800    0.89 -0.24  1.13    0.18          
MCD   NYSE S49 -1.12  55.33   13814800   -1.98 -0.23  1.90    0.48          
MMM   NYSE R01 -0.81  80.48    2804700   -1.00 -0.61  1.06   -0.12          
MO    NYSE C08  0.20  74.47    7365200    0.27 -0.30  0.61   -0.29          
MRK   NYSE H04 -0.95  45.44   15896800   -2.05 -0.19  0.95    0.63          
MSFT  NASD T01 -0.12  28.26   75199400   -0.42 -0.19  0.58   -0.31          
PFE   NYSE H04 -0.08  22.75   26355600   -0.35 -0.04  0.28   -0.44          
PG    NYSE C21 -0.47  67.21   11769700   -0.69 -0.54  0.63    0.05          
T     NYSE T30 -0.37  35.20   26373600   -1.04 -0.29  0.71    0.03          
UTX   NYSE R01 -0.36  72.93    5050800   -0.49 -0.24  0.96   -0.02          
VZ    NYSE T30 -0.42  36.39   13303400   -1.14 -0.15  0.64   -0.09          
WMT   NYSE S18  0.03  51.43   29191200    0.06 -0.41  0.65   -0.06          
XOM   NYSE B08 -0.50  89.39   20324900   -0.56 -0.49  1.05   -0.05
Next Page »

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