Top 20 gainers and losers, highest daily price fluctuation, highest volume 1-May-2008

May 2, 2008 at 1:17 pm | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080501  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 22.35 479.80   910500    4.89  4.77 26.20    0.17          
GOOG  NASD T13 18.79 593.08  6605800    3.27  4.02 17.96   -0.16          
MA    NYSE S12 15.78 293.94  5467900    5.67  1.33 21.03    0.25          
STRA  NASD S21 11.69 197.38   434400    6.30  0.50 12.81   -0.26          
BLK   NYSE F09 10.15 211.94   514800    5.03 -1.54 12.29    0.23          
MICC  NASD T31  8.14 116.15  1790400    7.54 -0.32  9.66    1.65          
GS    NYSE F08  7.68 199.05  9483400    4.01  0.40  8.34   -0.08          
RIMM  NASD T07  6.37 128.00 20556100    5.24  1.51  5.30    0.03          
SOHU  NASD T13  6.31  75.44  3474800    9.13  0.92  5.55    0.10          
UBB   NYSE F06  6.16 151.57  2779900    4.24  2.33 10.74   -0.35          
AAPL  NASD T19  6.05 180.00 32270500    3.48  1.01  5.14   -0.21          
DECK  NASD C29  5.44 143.51   493100    3.94 -0.32  7.03   -0.12          
BEN   NYSE F02  5.33 100.48  2572600    5.60  0.38  5.56    0.16          
CLX   NYSE C09  5.24  58.24  5442900    9.89  1.43  4.80    0.89          
RKH   AMEX      5.22 128.52   790800    4.23 -0.22  6.23    0.09          
AZO   NYSE S06  5.20 125.95   565900    4.31  0.60  5.94   -0.27          
ISRG  NASD H12  5.19 294.45   689400    1.79  2.64  8.45   -0.32          
HDB   NYSE F06  5.11 117.91   608700    4.53  0.00  5.73    0.86          
ASF   NYSE S56  4.98  31.17  1577900   19.01  1.70  3.86    4.62          
VLCM  NASD C29  4.96  23.95  2482800   26.12  4.11  1.87    3.91          

20080501  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR  NASD T26 -28.6 263.35  7951000   -9.81 -6.96 24.08   -0.41          
APA   NYSE B06 -8.27 126.41  8296900   -6.14 -3.66  9.19    1.20          
NTG   NYSE B11 -7.64  42.96  1225800  -15.10 -0.90  7.34    8.39          
FARO  NASD T22 -7.48  27.76  1839500  -21.23 -6.67  3.67    9.61          
PDGI  NASD S47 -6.76  17.10  4260000  -28.33 -7.50  2.09   19.05          
MUR   NYSE B13 -6.36  83.98  3866000   -7.04 -2.13  7.87    0.70          
RTP   NYSE B05 -6.00 464.00   368200   -1.28  6.49 27.70    0.49          
FCX   NYSE B04 -5.79 107.96 15552600   -5.09 -2.25  6.74    0.63          
MCRS  NASD T29 -5.74  29.91  8558200  -16.10 -6.29  2.62   10.51          
CLF   NYSE B16 -5.59 154.81  2078100   -3.49 -0.21 13.23    0.20          
HOLX  NASD H12 -5.44  23.75 54309300  -18.64 -5.02  5.11   10.43          
RDEN  NASD C21 -5.05  13.46  3650900  -27.28 -2.79  2.78   21.44          
SPWR  NASD T22 -4.97  82.30  3870100   -5.69 -0.27  7.31    0.29          
PCU   NYSE B04 -4.79 109.97  2249400   -4.17 -2.23  7.08    0.17          
AG    NYSE G05 -4.60  55.53  4842300   -7.65  0.02  5.33    0.31          
OIH   AMEX     -4.51 191.77 10247100   -2.30 -1.68  7.20    0.16          
OII   NYSE B10 -4.50  62.28  2440000   -6.74 -2.61  4.37    1.47          
LVS   NYSE S48 -4.29  71.93 13129300   -5.63 -7.00  5.17    1.55          
CLB   NYSE B11 -4.28 121.00   236800   -3.42 -1.07  6.73    0.35          
GVA   NYSE G08 -4.23  30.07  1946600  -12.33  1.12  6.14    2.16          

20080501 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 -6.00 464.00   368200   -1.28  6.49 27.70    0.49          
CME   NYSE S12 22.35 479.80   910500    4.89  4.77 26.20    0.17          
FSLR  NASD T26 -28.6 263.35  7951000   -9.81 -6.96 24.08   -0.41          
MA    NYSE S12 15.78 293.94  5467900    5.67  1.33 21.03    0.25          
GOOG  NASD T13 18.79 593.08  6605800    3.27  4.02 17.96   -0.16          
CLF   NYSE B16 -5.59 154.81  2078100   -3.49 -0.21 13.23    0.20          
STRA  NASD S21 11.69 197.38   434400    6.30  0.50 12.81   -0.26          
BLK   NYSE F09 10.15 211.94   514800    5.03 -1.54 12.29    0.23          
POT   NYSE B09 -0.79 183.16 18251500   -0.43 -0.78 12.24    0.14          
BIDU  NASD T13  4.40 370.00  4732700    1.20  0.40 12.00    0.01          
UBB   NYSE F06  6.16 151.57  2779900    4.24  2.33 10.74   -0.35          
PCLN  NASD T15  0.59 128.23  2480400    0.46  1.16 10.71    1.02          
BUCY  NASD G05 -1.73 124.20  1484300   -1.37  0.20 10.29    0.65          
PBR   NYSE B10  0.53 121.95 14760800    0.44  3.52  9.72   -0.22          
MICC  NASD T31  8.14 116.15  1790400    7.54 -0.32  9.66    1.65          
WYNN  NASD S48  2.85 108.19  4596900    2.71 -5.33  9.39    1.65          
APA   NYSE B06 -8.27 126.41  8296900   -6.14 -3.66  9.19    1.20          
ILF   AMEX      3.72 280.22   551500    1.35  2.00  8.66   -0.42          
FFH   NYSE F13  0.81 301.00    91900    0.27  1.56  8.65    0.14          
ISRG  NASD H12  5.19 294.45   689400    1.79  2.64  8.45   -0.32          

20080501   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  2.86 141.12  187265200    2.07  0.13  2.85   -0.10          
QQQQ  NASD      1.49  48.70  143596800    3.16  0.03  1.50    0.09          
XLF   AMEX      0.91  27.52  102273504    3.42 -0.07  1.17    0.18          
C     NYSE F11  0.72  25.99   84503904    2.85 -0.04  1.05   -0.43          
MSFT  NASD T01  0.88  29.40   71699300    3.09 -0.02  1.01   -0.04          
INTC  NASD T24  1.03  23.29   71505900    4.63  0.10  1.05    0.27          
CSCO  NASD T18  1.03  26.67   71473700    4.02  0.00  1.37    0.37          
F     NYSE C02  0.22   8.48   63137000    2.66  0.02  0.32   -0.05          
XLE   AMEX     -1.79  79.96   56100300   -2.19 -1.00  2.39    1.29          
IWM   AMEX      1.35  72.75   55323400    1.89  0.06  1.63   -0.11          
HOLX  NASD H12 -5.44  23.75   54309300  -18.64 -5.02  5.11   10.43          
YHOO  NASD T13 -0.60  26.81   52070900   -2.19  0.28  1.84    0.68          
PFE   NYSE H04  0.33  20.44   48485100    1.64  0.06  0.35    0.10          
CMCSA NASD S13  1.76  22.31   46562900    8.56  0.76  1.20    0.59          
XOM   NYSE B08 -3.37  89.70   43675800   -3.62 -2.97  2.13    0.47          
GE    NYSE G09  0.42  33.12   42002900    1.28  0.10  0.65    0.04          
BAC   NYSE F11  1.85  39.39   41524400    4.93  0.12  1.93    0.23          
WM    NYSE F29  0.23  12.52   41480400    1.87  0.01  0.53    0.28          
JDSU  NASD T09 -2.31  12.00   40975800  -16.14 -1.68  0.98    3.42          
WFC   NYSE F11  1.43  31.18   38327400    4.81  0.02  2.02    0.78          
Advertisements

Chinese companies 1-May-2008

May 2, 2008 at 1:15 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080501  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SOHU  NASD T13 Y  6.31  75.44  3474800    9.13  0.92  5.55    0.10          
BIDU  NASD T13 Y  4.40 370.00  4732700    1.20  0.40 12.00    0.01          
JRJC  NASD S12    3.53  21.98  2513100   19.13  0.43  3.48    2.02          
FXI   NYSE     Y  3.37 162.16  7549500    2.12  0.03  5.05    0.08          
CTRP  NASD S48 Y  2.99  65.05  1102800    4.82  0.64  3.37    0.66          
CEO   NYSE B06 Y  2.39 179.94   626400    1.35 -0.46  5.80    0.42          
PWRD  NASD T01    2.25  30.97  1718900    7.83  0.39  2.14    0.82          
SNP   NYSE B06 Y  2.19 109.70   632800    2.04  0.53  4.37    0.12          
FMCN  NASD S01 Y  1.75  38.64  3438700    4.74  0.62  2.26   -0.26          
LFC   NYSE F10 Y  1.73  67.33  1978200    2.64 -0.35  2.70    0.07          
PTR   NYSE B08 Y  1.71 152.85  1174700    1.13 -0.45  5.22    0.03          
CHL   NYSE T32 Y  1.45  87.77  2463600    1.68 -0.06  2.36    0.25          
CMED  NASD H13 Y  1.42  38.82   481100    3.80 -0.13  2.11    1.44          
CHA   NYSE T31 Y  1.41  69.00   296600    2.09 -0.54  2.39   -0.04          
CN    NYSE T31 Y  1.30  62.35   288000    2.13  0.30  1.68   -0.20          
CEA   NYSE S34    1.15  44.54    42500    2.65  0.25  1.38    0.26          
EJ    NYSE F14 Y  1.14  17.86  1361800    6.82  0.03  1.80    0.80          
YZC   NYSE B07    1.09  93.77   190000    1.18  0.96  3.39    0.21          
SINA  NASD T15 Y  1.00  47.20   957000    2.16  0.39  1.33   -0.11          
EDU   NYSE S21 Y  0.98  76.04   541800    1.31  0.18  2.44    0.14          
SNDA  NASD T15 Y  0.96  35.25   889400    2.80  0.06  1.35    1.05          
ZNH   NYSE S34    0.85  33.69   119900    2.59  0.07  1.06   -0.02          
CAF   NYSE        0.84  48.45   198700    1.76  0.34  1.76   -0.52          
SHI   NYSE B17    0.83  40.38    81600    2.10 -0.10  1.33    0.20          
YTEC  NASD        0.80  15.90   240800    5.30 -0.01  1.03    1.34          
NTES  NASD T13 Y  0.78  23.10  1190700    3.49  0.04  0.83    0.63          
CHN   NYSE        0.76  35.82    99600    2.17  0.15  0.82   -0.51          
EFUT  NASD T02    0.69  17.29   213500    4.16 -0.03  1.26   -0.15          
MR    NYSE H13 Y  0.68  34.68   404400    2.00  0.00  0.91    0.13          
JFC   NYSE        0.58  24.04    16900    2.47 -0.16  0.89    1.14          
NTE   NYSE C07 Y  0.52  10.83   222700    5.04 -0.01  0.59    1.54          
ASIA  NASD T15 Y  0.50  12.67   469100    4.11  0.01  0.74    0.25          
GSH   NYSE S44    0.47  29.35    92200    1.63  0.00  1.06    0.85          
GSOL  NASD T15    0.46  14.35   549600    3.31  0.05  0.60    0.39          
CHDX  NASD S37    0.45  24.95   194800    1.84  0.05  0.93   -0.38          
SYUT  NASD C05    0.45  33.65     5500    1.36  0.44  0.53   -0.44          
SEED  NASD F04    0.42   6.80   940700    6.58  0.07  0.67   -0.01          
PGJ   AMEX     Y  0.37  29.20   345800    1.28 -0.03  0.61   -0.28          
SCR   NYSE H05    0.35  12.94    53300    2.78 -0.12  0.59   -0.12          
LONG  NASD S40    0.33   9.70    62700    3.52 -0.06  0.47    0.19          
GIGM  NASD T14 Y  0.29  15.85   347500    1.86  0.00  0.69   -0.38          
XING  NASD T07 Y  0.24   6.60   266500    3.77  0.09  0.34   -0.18          
AOB   AMEX H04 Y  0.24   9.86  1200800    2.49  0.03  0.33    0.30          
COGO  NASD T07 Y  0.23  13.25   489900    1.77 -0.02  0.55    0.29          
HNP   NYSE U03 Y  0.23  33.88   501000    0.68  0.09  0.86   -0.42          
CSIQ  NASD T26 Y  0.20  27.57  2121200    0.73 -0.11  3.07   -0.26          
DSWL  NASD C26    0.20   6.64    34800    3.11  0.01  0.33   -0.47          
UTSI  NASD T32 Y  0.16   3.41  1050000    4.92  0.00  0.19   -0.30          
CYD   NYSE G04 Y  0.16   9.57    45500    1.70 -0.10  0.36   -0.37          
XFML  NASD T07 Y  0.15   4.30   481000    3.61  0.01  0.22   -0.53          
ATV   NYSE T15 Y  0.14   7.00    47000    2.04  0.01  0.19    0.15          
QXM   NYSE T32 Y  0.14   6.57    64700    2.18 -0.03  0.31   -0.59          
JST   AMEX T09    0.12  37.82    74300    0.32  0.42  1.13    1.26          
CHINA NASD T13 Y  0.12   3.57  1276100    3.48  0.02  0.11   -0.25          
PACT  NASD T03 Y  0.11   1.22    57100    9.91  0.01  0.13   -0.44          
SMI   NYSE T25 Y  0.10   3.91   187700    2.62 -0.03  0.13   -0.40          
CAAS  NASD C03    0.09   5.27    29100    1.74 -0.03  0.17   -0.38          
HMIN  NASD S33 Y  0.09  22.50   399500    0.40  0.28  1.00   -0.31          
CHU   NYSE T32 Y  0.09  21.66  4482700    0.42 -0.14  0.37    1.24          
SVA   AMEX H05 Y  0.07   3.92   123100    1.82 -0.01  0.12   -0.06          
TBV   AMEX H06    0.06   2.00    33000    3.09 -0.09  0.29    1.68          
GRRF  NASD T32    0.06   4.78    76600    1.27  0.02  0.20   -0.16          
KONG  NASD S12 Y  0.06   4.29   146600    1.42  0.00  0.20    0.25          
MPEL  NASD S48 Y  0.06  13.26  2007600    0.45 -0.39  0.57    0.82          
SORL  NASD S12    0.06   5.02     6600    1.21  0.00  0.11   -0.11          
FFHL  NASD C26    0.03   3.06    28300    0.99 -0.04  0.15   -0.38          
HRAY  NASD T02    0.03   2.80    42600    1.08  0.00  0.18    0.00          
CTDC  NASD T02    0.02   4.56   100800    0.44  0.05  0.23   -0.14          
NINE  NASD T02 Y  0.02   2.25     5300    0.90  0.02  0.02   -0.74          
NWD   AMEX C23    0.01   0.77    66400    1.32  0.00  0.02   -0.69          
JADE  NASD C24 Y  0.00   2.61   121500    0.00  0.04  0.12    0.03          
ATS   NYSE T31    0.00   1.53    27200    0.00 -0.03  0.10    5.33          
TCM   NYSE H01    0.00   8.20    29700    0.00 -0.05  0.12    0.78          
MHJ   AMEX S60   -0.01   7.05     6600   -0.14  0.00  0.01    1.13          
CHNR  NASD S31   -0.01  21.29    76800   -0.05  0.00  0.94    0.16          
CBAK  NASD G09 Y -0.02   3.70   109500   -0.54  0.07  0.10   -0.37          
TSTC  NASD T31   -0.02   4.64     5600   -0.43 -0.06  0.05   -0.58          
LTON  NASD T32   -0.03   2.12    26600   -1.40  0.02  0.06   -0.44          
SPRD  NASD T24   -0.03   8.68   120900   -0.34 -0.08  0.17    0.52          
CNTF  NASD T07 Y -0.04   5.42   237000   -0.73  0.03  0.13    0.13          
CPSL  NASD B16   -0.04   3.66   295500   -1.08  0.00  0.10   -0.07          
CSUN  NASD T25 Y -0.04   8.18   428300   -0.49  0.02  0.36   -0.08          
SSRX  NASD H01   -0.04  10.41    95000   -0.38  0.05  0.35    0.88          
ADY   AMEX C11   -0.05  11.55    34100   -0.43  0.00  0.27    0.89          
VIMC  NASD T26 Y -0.11   3.28    32700   -3.24 -0.01  0.16   -0.83          
ACTS  NASD T26 Y -0.12   3.74   101300   -3.11  0.03  0.21   -0.20          
KUN   AMEX H06   -0.13   3.44    25900   -3.64 -0.20  0.26   -0.48          
NCTY  NASD S26 Y -0.18  21.29    80400   -0.84  0.00  0.56    0.00          
GA    NYSE T15   -0.30  15.98  2274100   -1.84  0.49  1.45   -0.43          
SOLF  NASD T26 Y -0.36  13.07  2042000   -2.68  0.07  0.85   -0.15          
JOBS  NASD S56   -0.40  18.00    21900   -2.17 -0.21  0.23    0.47          
HRBN  NASD G09   -0.47  15.48   137600   -2.95  0.00  0.87   -0.39          
LDK   NYSE T09 Y -0.54  31.20  1590100   -1.70  0.11  1.14   -0.33          
ACH   NYSE B02 Y -0.59  42.23  2098100   -1.38 -0.02  1.61    1.21          
WX    NYSE H04   -0.65  17.79   859400   -3.52  0.14  1.33   -0.51          
TSL   NYSE T26 Y -0.74  41.44  1042000   -1.75 -0.23  3.29   -0.14          
YGE   NYSE T25 Y -0.90  21.13  2971700   -4.09  0.11  1.79   -0.17          
JASO  NASD T26 Y -1.38  22.63  7758400   -5.75 -0.07  2.60    0.06          
STP   NYSE T09 Y -1.99  42.74  4568200   -4.45 -0.03  2.53   -0.12          

DJIA components on 1-May-2008

May 2, 2008 at 1:14 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080501   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -0.06  34.72   15751400   -0.17 -0.11  1.62    0.65          
AIG   NYSE F13  1.95  48.15   13878900    4.22  0.02  2.38    0.04          
AXP   NYSE F03  3.31  51.33   16207000    6.89  0.31  3.28    0.47          
BA    NYSE G01  0.55  85.41    5083100    0.65  0.00  0.91   -0.03          
C     NYSE F11  0.72  25.99   84503904    2.85 -0.04  1.05   -0.43          
CAT   NYSE G05  0.47  82.35    5369800    0.57 -0.10  2.12   -0.11          
DD    NYSE B01  0.03  48.94    7055300    0.06 -0.21  1.09    0.16          
DIS   NYSE S24  0.87  33.30   12246700    2.68  0.02  1.00   -0.06          
GE    NYSE G09  0.42  33.12   42002900    1.28  0.10  0.65    0.04          
GM    NYSE C02 -0.01  23.19   21495900   -0.04 -0.10  1.25   -0.57          
HD    NYSE S30  1.07  29.87   26629400    3.72  0.29  1.45    0.75          
HON   NYSE G02  1.27  60.67    4052100    2.14  0.01  1.47    0.06          
HPQ   NYSE T08  1.68  48.03   16566100    3.62  0.00  1.93    0.00          
IBM   NYSE T08  2.91 123.61    8230600    2.41  0.36  3.37    0.01          
INTC  NASD T24  1.03  23.29   71505900    4.63  0.10  1.05    0.27          
JNJ   NYSE H04  0.72  67.81   13165000    1.07  0.04  0.93    0.00          
JPM   NYSE F11  1.60  49.25   31724100    3.36  0.03  1.80   -0.13          
KO    NYSE C05  0.22  59.09    7563800    0.37 -0.26  0.76   -0.35          
MCD   NYSE S49  1.34  60.92    6954200    2.25 -0.04  1.58   -0.18          
MMM   NYSE R01  0.94  77.84    3783600    1.22  0.10  1.47   -0.19          
MO    NYSE C08  0.12  20.12   22305400    0.60  0.18  0.26   -0.26          
MRK   NYSE H04  0.91  38.95   23993700    2.39  0.01  1.24   -0.36          
MSFT  NASD T01  0.88  29.40   71699300    3.09 -0.02  1.01   -0.04          
PFE   NYSE H04  0.33  20.44   48485100    1.64  0.06  0.35    0.10          
PG    NYSE C21 -0.02  67.03   13493700   -0.03 -0.02  0.96   -0.38          
T     NYSE T30  1.23  39.94   24414900    3.18  0.58  0.82    0.04          
UTX   NYSE R01  2.03  74.50    5167100    2.80  0.03  2.20    0.03          
VZ    NYSE T30  0.84  39.32   14405900    2.18 -0.07  1.17   -0.16          
WMT   NYSE S18  0.09  58.07   18653000    0.16  0.22  1.46   -0.08          
XOM   NYSE B08 -3.37  89.70   43675800   -3.62 -2.97  2.13    0.47          

Top 20 gainers and losers, highest daily price fluctuation, most actives 30-Apr-2008

May 2, 2008 at 11:56 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a comment
Tags: , ,


20080430  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG  NASD T13 15.82 574.29  7904500    2.83  3.74 26.39    0.82          
UBB   NYSE F06 15.28 145.41  4247800   11.74  1.47 19.59    3.00          
ILF   AMEX     11.60 276.50   948000    4.38  2.45 15.42    0.68          
CETV  NASD S10 10.52 106.02  1383800   11.02  5.35  7.30    3.56          
SPW   NYSE C01 10.27 123.00  1473200    9.11  2.77  8.42    1.55          
FSLR  NASD T26  7.07 291.99 13401900    2.48 12.65 21.66    2.56          
PNRA  NASD S52  6.84  52.26  5341300   15.06  2.98  3.96    3.17          
EWZ   NYSE      6.39  90.32 29864200    7.61  1.07  8.77    1.60          
CTV   NYSE T03  5.94  47.55  3687300   14.28  2.49  4.89    2.48          
GFA   NYSE S16  5.89  43.55  2173800   15.64  0.46  5.52    1.93          
STRA  NASD S21  5.80 185.69   590700    3.22  6.08 13.77    1.77          
ESI   NYSE S21  5.53  76.66  3707900    7.77  0.47  8.60    2.18          
CMI   NYSE G04  5.16  62.65  8954800    8.98  1.01  6.68    1.66          
ARA   NYSE C20  4.84  80.60   719900    6.39  0.66  6.37    0.90          
AMED  NASD H09  4.71  51.80  1982900   10.00  0.92  4.89    1.88          
PBR   NYSE B10  4.63 121.42 19039300    3.96  1.51  9.12    0.82          
BEC   NYSE T22  4.50  68.30  1546600    7.05  1.70  4.50    1.48          
MOS   NYSE B01  4.45 122.51  9219700    3.77  0.99  6.81    0.02          
MA    NYSE S12  4.18 278.16  4371000    1.53  2.41  7.96   -0.67          
SI    NYSE T31  4.16 118.45  1554900    3.64  2.95  2.54    2.11          

20080430  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 -17.6 457.45   776300   -3.69  1.03 24.27    0.32          
CBI   NYSE G07 -8.47  39.84 16166200  -17.53 -4.42  6.24    6.48          
BIDU  NASD T13 -8.21 365.60  4666800   -2.20 -0.96 15.96    0.05          
RSTI  NASD T22 -7.86  38.08  2617800  -17.11 -7.23  3.60    9.24          
LFG   NYSE F30 -7.06  28.70  2230500  -19.74 -3.75  4.92    8.90          
SGY   NYSE B06 -6.91  60.94  1940300  -10.18 -0.70  7.48    1.54          
WFR   NYSE T25 -6.43  62.97 14177900   -9.27 -1.98  5.56    2.02          
ITRI  NASD T22 -6.32  93.08  1588200   -6.36 -0.08  9.23    0.79          
GRMN  NASD T22 -5.54  40.90 19918100  -11.93 -2.59  5.00    3.76          
CL    NYSE C21 -5.08  70.70 12506800   -6.70 -2.15  3.79    3.20          
RIMM  NASD T07 -4.66 121.63 19968400   -3.69 -0.09  7.05    0.21          
AZO   NYSE S06 -4.61 120.75   774400   -3.68  0.13  4.85    0.22          
CSH   NYSE S53 -4.36  40.79  4092800   -9.66  0.23  7.75    2.72          
VPRT  NASD S12 -4.17  34.03  4460200  -10.92 -3.70  1.96    1.63          
MTD   NYSE T22 -4.00  95.26   619400   -4.03 -0.40  5.11    0.53          
RAI   NYSE C08 -4.00  53.85  8097700   -6.91 -1.97  2.76    0.97          
WYNN  NASD S48 -3.88 105.34  1736200   -3.55  0.65  4.66    0.07          
AVB   NYSE F20 -3.78  99.75   910000   -3.65  0.45  4.98   -0.01          
ADVS  NASD T01 -3.69  39.86  1043700   -8.47  0.02  4.96    1.13          
SHLD  NASD S17 -3.45  98.61  1399500   -3.38  0.07  4.41   -0.14          

20080430 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG  NASD T13 15.82 574.29  7904500    2.83  3.74 26.39    0.82          
CME   NYSE S12 -17.6 457.45   776300   -3.69  1.03 24.27    0.32          
FSLR  NASD T26  7.07 291.99 13401900    2.48 12.65 21.66    2.56          
UBB   NYSE F06 15.28 145.41  4247800   11.74  1.47 19.59    3.00          
BIDU  NASD T13 -8.21 365.60  4666800   -2.20 -0.96 15.96    0.05          
ILF   AMEX     11.60 276.50   948000    4.38  2.45 15.42    0.68          
STRA  NASD S21  5.80 185.69   590700    3.22  6.08 13.77    1.77          
FFH   NYSE F13  1.70 300.19    80800    0.57 -3.48 12.92    1.01          
RTP   NYSE B05  0.55 470.00   246500    0.12 -5.39 11.95    0.16          
ISRG  NASD H12 -1.75 289.26  1011300   -0.60 -0.52  9.57   -0.09          
ITRI  NASD T22 -6.32  93.08  1588200   -6.36 -0.08  9.23    0.79          
PBR   NYSE B10  4.63 121.42 19039300    3.96  1.51  9.12    0.82          
EWZ   NYSE      6.39  90.32 29864200    7.61  1.07  8.77    1.60          
ESI   NYSE S21  5.53  76.66  3707900    7.77  0.47  8.60    2.18          
POT   NYSE B09  2.46 183.95 16033300    1.36  2.14  8.57   -0.12          
HES   NYSE B13  0.67 106.20  6194800    0.63  4.09  8.43    1.34          
SPW   NYSE C01 10.27 123.00  1473200    9.11  2.77  8.42    1.55          
MA    NYSE S12  4.18 278.16  4371000    1.53  2.41  7.96   -0.67          
CSH   NYSE S53 -4.36  40.79  4092800   -9.66  0.23  7.75    2.72          
CLF   NYSE B16  0.55 160.40  1734200    0.34  1.15  7.65   -0.09          

20080430   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -0.82 138.26  208377200   -0.59  0.21  2.33    0.66          
C     NYSE F11 -1.05  25.27  148980992   -3.99 -0.81  0.63    1.59          
QQQQ  NASD     -0.39  47.21  132152600   -0.82  0.09  1.03    0.45          
XLF   AMEX     -0.08  26.61   86341104   -0.30  0.03  0.63    0.34          
MSFT  NASD T01 -0.12  28.52   74733500   -0.42  0.10  0.70   -0.11          
F     NYSE C02  0.14   8.26   66512300    1.72  0.09  0.25    0.05          
IWM   AMEX     -0.34  71.40   62316200   -0.47  0.23  1.56    0.52          
INTC  NASD T24 -0.36  22.26   56505700   -1.59  0.11  0.62    0.39          
CSCO  NASD T18  0.13  25.64   52347800    0.51  0.16  0.46    0.38          
NCC   NYSE F24 -0.13   6.30   50548700   -2.02  0.10  0.32    0.98          
GM    NYSE C02  2.00  23.20   50315500    9.43  0.98  3.04    2.01          
PFE   NYSE H04 -0.13  20.11   44012100   -0.64  0.06  0.32   -0.11          
ORCL  NASD T01 -0.91  20.85   41907200   -4.18 -0.27  0.78    0.62          
AAPL  NASD T19 -1.10 173.95   40697200   -0.63  1.14  7.08    0.23          
DELL  NASD T19 -0.34  18.63   40609900   -1.79 -0.07  0.46    1.15          
GE    NYSE G09 -0.12  32.70   40398400   -0.37  0.03  0.68    0.01          
WB    NYSE F11 -0.25  29.15   38422300   -0.85  0.02  0.99    0.07          
MRK   NYSE H04  0.90  38.04   37421800    2.42  0.20  1.35   -0.54          
JPM   NYSE F11  0.57  47.65   36286400    1.21  0.17  1.91    0.75          
BAC   NYSE F11 -0.32  37.54   33755200   -0.85  0.15  1.02    0.19          

Chinese companies 30-Apr-2008

May 2, 2008 at 11:55 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080430  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
PTR   NYSE B08 Y  3.17 151.14  1142700    2.14  1.34  3.74    0.11          
SNP   NYSE B06 Y  2.71 107.51   563900    2.59  2.44  1.74    0.27          
CSIQ  NASD T26 Y  2.29  27.37  2872500    9.13  0.87  2.16    2.92          
HNP   NYSE U03 Y  1.92  33.65   869200    6.05  1.01  1.01    0.33          
HRBN  NASD G09    1.77  15.95   224200   12.48  0.20  2.04    2.54          
GA    NYSE T15    1.73  16.28  3999400   11.89 -0.13  2.24    0.96          
CEA   NYSE S34    1.49  43.39    33800    3.56  1.17  0.72   -0.14          
FXI   NYSE     Y  1.32 158.79  6973600    0.84  2.03  2.77    0.66          
PWRD  NASD T01    0.93  28.72   942800    3.35  0.37  1.42    0.96          
YZC   NYSE B07    0.88  92.68   156700    0.96  0.63  1.90   -0.12          
JASO  NASD T26 Y  0.85  24.01  7303700    3.67  0.70  1.37    0.74          
CAF   NYSE        0.83  47.61   413800    1.77  1.02  1.10    1.24          
LFC   NYSE F10 Y  0.74  65.60  1857100    1.14  1.01  1.64    0.36          
SHI   NYSE B17    0.73  39.55    67800    1.88  0.58  0.63   -0.11          
CTRP  NASD S48 Y  0.69  62.06   665200    1.12 -0.30  1.72    0.22          
STP   NYSE T09 Y  0.67  44.73  5183300    1.52  1.41  2.45    0.67          
TSL   NYSE T26 Y  0.64  42.18  1218600    1.54  0.87  2.13    1.56          
SNDA  NASD T15 Y  0.60  34.29   434700    1.78 -0.19  1.57    0.06          
GSOL  NASD T15    0.47  13.89   394500    3.50  0.07  1.41    0.83          
CHA   NYSE T31 Y  0.47  67.59   308300    0.70  0.65  1.49    0.04          
JOBS  NASD S56    0.45  18.40    14900    2.51 -0.08  0.58    0.77          
COGO  NASD T07 Y  0.44  13.02   379800    3.50  0.00  0.65    0.92          
HMIN  NASD S33 Y  0.43  22.41   581700    1.96 -0.05  2.25    2.70          
EDU   NYSE S21 Y  0.41  75.06   477100    0.55 -0.15  2.27    0.38          
JFC   NYSE        0.36  23.46     7900    1.56  0.20  0.43   -0.41          
JST   AMEX T09    0.33  37.70    32900    0.88  0.45  0.72   -0.61          
ASIA  NASD T15 Y  0.33  12.17   373900    2.79  0.06  0.47    0.21          
NCTY  NASD S26 Y  0.31  21.47    80600    1.47  0.35  0.57   -0.02          
MR    NYSE H13 Y  0.30  34.00   358300    0.89  0.10  0.70   -0.12          
EJ    NYSE F14 Y  0.29  16.72   756600    1.77  0.05  0.85    0.13          
SOLF  NASD T26 Y  0.25  13.43  2410600    1.90  0.61  0.59    0.23          
ZNH   NYSE S34    0.24  32.84   122800    0.74  0.60  0.65    0.21          
DSWL  NASD C26    0.23   6.44    65100    3.70  0.08  0.31    4.38          
XFML  NASD T07 Y  0.22   4.15  1013100    5.60 -0.01  0.47    2.73          
CHN   NYSE        0.22  35.06   202000    0.63  0.09  0.57    1.03          
CHL   NYSE T32 Y  0.21  86.32  1968400    0.24 -0.60  1.82   -0.17          
ACH   NYSE B02 Y  0.19  42.82   949900    0.45  0.37  1.06    0.01          
PGJ   AMEX     Y  0.18  28.83   478600    0.63  0.25  0.54    0.57          
SYUT  NASD C05    0.17  33.20     9800    0.51  0.00  0.78    2.27          
ADY   AMEX C11    0.16  11.60    18000    1.40  0.02  0.23   -0.30          
LDK   NYSE T09 Y  0.15  31.74  2388700    0.47  0.91  1.45    1.20          
SVA   AMEX H05 Y  0.14   3.85   130800    3.77  0.02  0.16    1.08          
PACT  NASD T03 Y  0.12   1.11   102400   12.12  0.02  0.12    3.76          
KUN   AMEX H06    0.10   3.57    49800    2.88 -0.06  0.31    1.03          
CSUN  NASD T25 Y  0.10   8.22   465100    1.23  0.21  0.34    0.20          
FFHL  NASD C26    0.09   3.03    46000    3.06  0.01  0.21    1.53          
GSH   NYSE S44    0.09  28.88    49900    0.31  0.16  0.57   -0.48          
AOB   AMEX H04 Y  0.08   9.62   924800    0.84  0.06  0.26    0.11          
SPRD  NASD T24    0.07   8.71    79300    0.81  0.04  0.26   -0.37          
MHJ   AMEX S60    0.06   7.06     3100    0.86  0.03  0.08   -0.63          
LONG  NASD S40    0.06   9.37    52600    0.64  0.11  0.19    1.74          
UTSI  NASD T32 Y  0.06   3.25  1494600    1.88  0.04  0.15    0.40          
CAAS  NASD C03    0.05   5.18    46700    0.97  0.04  0.15    0.11          
HRAY  NASD T02    0.05   2.77    42600    1.84 -0.02  0.19   -0.20          
VIMC  NASD T26 Y  0.05   3.39   192500    1.50  0.14  0.13   -0.67          
CHU   NYSE T32 Y  0.05  21.57  2002600    0.23 -0.01  0.70    0.37          
CYD   NYSE G04 Y  0.05   9.41    71800    0.53  0.60  0.70   -0.21          
CBAK  NASD G09 Y  0.03   3.72   174600    0.81  0.01  0.10   -0.10          
CTDC  NASD T02    0.03   4.54   117800    0.67  0.07  0.26    1.64          
KONG  NASD S12 Y  0.03   4.23   117400    0.71 -0.01  0.07    0.29          
NTES  NASD T13 Y  0.02  22.32   729500    0.09 -0.04  1.05   -0.47          
TSTC  NASD T31    0.02   4.66    13300    0.43  0.01  0.06   -0.55          
ATS   NYSE T31    0.02   1.53     4300    1.32  0.07  0.06   -0.36          
NWD   AMEX C23    0.01   0.76   216400    1.33 -0.02  0.05    1.18          
TBV   AMEX H06    0.01   1.94    12300    0.52  0.00  0.05    3.39          
SCR   NYSE H05   -0.01  12.59    60400   -0.08  0.00  0.22   -0.06          
LTON  NASD T32   -0.02   2.15    47500   -0.92  0.03  0.13    0.01          
SORL  NASD S12   -0.02   4.96     7400   -0.40  0.06  0.11   -0.29          
CPSL  NASD B16   -0.03   3.70   316400   -0.80 -0.01  0.14   -0.12          
TCM   NYSE H01   -0.03   8.20    16700   -0.36 -0.01  0.06    0.49          
ACTS  NASD T26 Y -0.04   3.86   127300   -1.03  0.03  0.16   -0.64          
NINE  NASD T02 Y -0.04   2.23    20000   -1.76 -0.04  0.05    0.02          
CHINA NASD T13 Y -0.05   3.45  1700900   -1.43  0.02  0.12   -0.47          
SSRX  NASD H01   -0.06  10.45    50400   -0.57  0.04  0.48   -0.16          
JADE  NASD C24 Y -0.07   2.61   118000   -2.61  0.04  0.12    0.09          
SINA  NASD T15 Y -0.07  46.20  1079200   -0.15 -0.97  2.20   -0.52          
QXM   NYSE T32 Y -0.07   6.43   158700   -1.08 -0.07  0.26    0.15          
SMI   NYSE T25 Y -0.07   3.81   314800   -1.80 -0.11  0.10    0.14          
EFUT  NASD T02   -0.13  16.60   252400   -0.78  0.42  1.48    0.73          
YTEC  NASD       -0.14  15.10   103000   -0.92  0.00  0.55   -0.42          
CNTF  NASD T07 Y -0.16   5.46   209100   -2.85  0.07  0.27    0.12          
GRRF  NASD T32   -0.16   4.72    90700   -3.28  0.02  0.22    0.41          
XING  NASD T07 Y -0.16   6.36   324700   -2.45 -0.02  0.32    0.66          
ATV   NYSE T15 Y -0.16   6.86    40800   -2.28  0.00  0.19   -0.26          
MPEL  NASD S48 Y -0.21  13.20  1104300   -1.57 -0.05  0.48   -0.13          
NTE   NYSE C07 Y -0.42  10.31    87600   -3.91 -0.01  0.49   -0.45          
JRJC  NASD S12   -0.43  18.45   831800   -2.28  0.37  1.51   -0.31          
SEED  NASD F04   -0.44   6.38   946100   -6.45  0.01  0.57   -0.09          
CHDX  NASD S37   -0.45  24.50   314500   -1.80 -0.10  1.47    1.39          
GIGM  NASD T14 Y -0.55  15.56   562000   -3.41 -0.01  0.72   -0.06          
CMED  NASD H13 Y -0.60  37.40   197200   -1.58 -0.04  1.16   -0.30          
CHNR  NASD S31   -0.63  21.30    66200   -2.87 -0.03  1.87   -0.54          
YGE   NYSE T25 Y -0.68  22.03  3577100   -2.99  0.65  2.26    0.75          
CN    NYSE T31 Y -0.97  61.05   358300   -1.56 -0.99  1.29    0.80          
WX    NYSE H04   -1.22  18.44  1771600   -6.21  0.02  1.24    0.15          
FMCN  NASD S01 Y -2.11  36.89  4632800   -5.41 -0.32  2.40    0.29          
CEO   NYSE B06 Y -2.40 177.55   440000   -1.33 -1.91  2.87    0.01          
SOHU  NASD T13 Y -3.04  69.13  3167700   -4.21 -1.62  3.47    0.13          
BIDU  NASD T13 Y -8.21 365.60  4666800   -2.20 -0.96 15.96    0.05          

DJIA components 30-Apr-2008

May 2, 2008 at 11:54 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080430   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.13  34.78    9559400    0.38  0.04  0.88    0.02          
AIG   NYSE F13 -0.80  46.20   13331200   -1.70  0.01  1.27    0.05          
AXP   NYSE F03  0.01  48.02   11022500    0.02  0.51  1.33    0.43          
BA    NYSE G01 -0.67  84.86    5221700   -0.78  0.28  1.55    0.16          
C     NYSE F11 -1.05  25.27  148980992   -3.99 -0.81  0.63    1.59          
CAT   NYSE G05  0.37  81.88    6032600    0.45  0.84  1.66    0.34          
DD    NYSE B01  0.24  48.91    6093200    0.49  0.00  1.00    0.51          
DIS   NYSE S24 -0.33  32.43   13077500   -1.01  0.02  0.70    0.28          
GE    NYSE G09 -0.12  32.70   40398400   -0.37  0.03  0.68    0.01          
GM    NYSE C02  2.00  23.20   50315500    9.43  0.98  3.04    2.01          
HD    NYSE S30 -0.56  28.80   15222500   -1.91  0.00  0.91    0.39          
HON   NYSE G02 -0.46  59.40    3820900   -0.77  0.00  1.44    0.16          
HPQ   NYSE T08 -1.49  46.35   16545600   -3.11  0.19  1.92    0.75          
IBM   NYSE T08 -2.15 120.70    8129100   -1.75  0.49  3.00    0.12          
INTC  NASD T24 -0.36  22.26   56505700   -1.59  0.11  0.62    0.39          
JNJ   NYSE H04 -0.10  67.09   13102100   -0.15  0.26  0.75    0.70          
JPM   NYSE F11  0.57  47.65   36286400    1.21  0.17  1.91    0.75          
KO    NYSE C05  0.15  58.87   11680800    0.26  0.00  1.08    0.57          
MCD   NYSE S49 -0.62  59.58    8486500   -1.03 -0.20  1.06    0.08          
MMM   NYSE R01  0.04  76.90    4691300    0.05  0.14  1.39    0.30          
MO    NYSE C08 -0.24  20.00   30023600   -1.19  0.11  0.39   -0.36          
MRK   NYSE H04  0.90  38.04   37421800    2.42  0.20  1.35   -0.54          
MSFT  NASD T01 -0.12  28.52   74733500   -0.42  0.10  0.70   -0.11          
PFE   NYSE H04 -0.13  20.11   44012100   -0.64  0.06  0.32   -0.11          
PG    NYSE C21  1.15  67.05   21863900    1.75  1.15  1.62    0.32          
T     NYSE T30  0.12  38.71   23438100    0.31  0.00  0.83    0.52          
UTX   NYSE R01 -0.64  72.47    5036300   -0.88  0.00  1.51    0.49          
VZ    NYSE T30  0.27  38.48   17229900    0.71  0.10  0.80    0.15          
WMT   NYSE S18 -0.63  57.98   20269600   -1.07  0.09  1.16    0.15          
XOM   NYSE B08  1.28  93.07   29781600    1.39  0.46  2.34    0.01          

Blog at WordPress.com.
Entries and comments feeds.