Page Editor: Tom Mayer, 754-0428 LAKE CITY REPORTER BUSINESS SUNDAY, DECEMBER 20, 2009 SNYSE Amex 7,086.19 -38.93 1,767.04 -12.10 Gainers ($2 or more) Name Last Chg %Chg IntrstHtls 2.21 +.94 +74.0 SchiffNutr 7.50 +1.45 +24.0 FstBcpPR 2.68 +.51 +23.5 SteaknShk 14.55 +2.76 +23.4 CIBER 3.71 +.70 +23.3 CedarF 11.16 +2.09 +23.0 BasicEnSv 9.06 +1.69 +22.9 TRCCos 3.40 +.61 +21.9 ClearChOut11.06 +1.95 +21.4 JPM FTLgC26.70 +4.70 +21.4 Losers ($2 or more) Name Last Chg %Chg ZaleCp 2.08 -1.17 -36.0 KidBrands 3.64-1.04 -22.2 MarineP 3.88 -1.11 -22.2 Technitrl 4.18 -1.17 -21.9 GenCorp 6.62 -1.83 -21.7 WHIdrsIf 18.22 -4.76 -20.7 LDKSolar 6.85-1.71 -20.0 Aldlrish 3.17 -.77 -19.5 PlaybyB 3.29 -.74 -18.4 Spartch 9.56 -1.89 -16.5 Most Active ($1 or more) Name Vol (00) Last Chg Citigrp 88523887 3.40 -.55 BkofAm 9354795 15.03 -.60 SPDR 6354946110.21 -.31 WellsFargo5747103 26.78+1.37 SPDRFnc13920850 14.22 -.11 FordM 3571553 9.68 +.68 GenElec 3385744 15.59 -.33 FannieMae3358476 1.10 +.06 BrMySq 3220201 25.78 -.02 ExxonMbl 3051178 68.21-4.62 Diary Advanced 1,781 declinedd 1,397 lew Highs 572 NewLows 21 rotal issues 3,228 Jnchanged 50 Volume 30,039,953,693 Gainers ($2 or more) Name Last Chg %Chg ExeterRg 8.50 +2.46 +40.7 TriValley 2.22 +.52 +30.6 CheniereEn 2.50 +.58 +30.2 SearchMwt 2.89 +.49 +20.4 NthnO&G 11.46 +1.93 +20.3 Wstmnd pf 16.50 +2.50 +17.9 NewConcEn 4.88 +.72 +17.3 EndvSilvg 4.16' +.61 +17.2 IntlAbsorb 4.60 +.65 +16.5 PionDrill 7.76 +1.05 +15.6 Losers ($2 or more) Name Last Chg %Chg TiensBio 2.55 -1.48 -36.7 TravelCtrs 3.43 -.86 -20.0 Cohen&Co 5.30 -1.20 -18.5 SinoHub n 3.81 -.79 -17.2 TanzRyg 3.00 -.57 -16.0 Geokinetics 9.18 -1.72 -15.8 Protalix 6.70 -1.11 -14.2 AlphaPro 4.14 -.66 -13.8 RELM 3.02 -.48 -13.7 ChinHldAcq 7.84 -1.22 -13.5 Most Active ($1 or more) Name Vol(00) Last Chg GoldStrg 264415 3.08 -.44 NwGoldg 258579 3.43 +.18 Rentech 241905 1.27-,36 GrtBasGg 189143 1.53 -.14 Taseko 172468 4.31 +.41 NthgtMg 168216 2.90 -.32 NovaGIdg 138799 5.13 -.38 TrianAcq 126261 9.83 -.03 KodiakOg.112212 2.41 +.24 JavelinPh 106574 1.30 -.02 Diary Advanced 251 Declined 332 New Highs 46 New Lows 14 Total issues 605 Unchanged 22 Volume 785,004,706 I 2,211.69 +21.38 Gainers ($2 or more) Name Last Chg %Chg ChardCAwt 3.80 f2.60 +216.7 BkCarol 8.70 +5.10 +141.7 AlliancB 3.94 +1.56 +65.5 Manntch 3.89 +1.51 +63.4 CapCrspfD 10.50 +3.90 +59.1 Achillion 3.28 +1.18 +56.2 CalMicr 4.71 +1.66 +54.4 RXi Phrn 4.12 +1.44 +53.7 ChardCAun12.54 +4.27 +51.6 SuperiorBc 2.71 +.90 +49.7 Losers ($2 or more) Name Last Chg %Chg TransitnTg 3.86 -4.24 -52.3 CitizFst 5.12 -3.28 -39.0 AutoChwt 11.40 -5.38 -32.1 SevenArts n 2.08 -.81 -28.0 AutoChin 16.05 -5.80 -26.5 CenJrsyBc 3.65 -1.20 -24.7 Iridiumun 10.73 -3.27 -23.4 SmthtnBcp 4.95 -1.51 -23.4 Seanergy 3.26 -.94 -22.4 Elecsys 3.20 -.90 -22.0 Most Active ($1 ormore) Name Vol (00) Last Chg PwShs QQQ343831244.46 +.41 Intel 3055637 19.63 -.27 Microsoft 2533289 30.36 +.51 SunMicro 2278712 9.33 +.97 Cisco 2253995 23.33 -.44 Oracle 2040965 24.34+1.56 ETrade 1994337 1.78 +.12 Dell Inc 1627156 13.74 +.62 RschMotn 1413227 70.00+6.16 DlaPtr 1396564 1.44 +.67 Diary Advanced 1,467 Declined 1,400 New Highs 302 New Lows 80 Total issues 2,940 Unchanged 73 Volume 10,952,719,379 Name Ex Div Last AT&T nc NY 1.64 27.32 -.69 -2.5 -4.1 Adventrx Amex ... 19 +.07+58.3+153.3 AutoZone NY ... 158.29 +2.51 +1.6 +13.5 BkofAm NY .04 15.03 -.60 -3.8 +6.7 BobEvn Nasd .72 28.74 ,+1.77 +6.6 +40.7 BrMySq NY 1.24 25.78 -.02 -0.1 +10.9 CNBFnPA Nasd .66 16.14 +1.05 +7.0 +44.3 CSX NY .88 48.47 -.47 -1.0.+49.3 ChampE h NY ... 20 . ... -64.3 Chevron NY 2.72 76.90 -.86 -1.1 +4.0 Cisco Nasd .23.33 -.44 -1.8 +43.1 Citigrp NY 3.40 -.55-13.9 -49.3 CocaCI NY 1.64 56.92 -2.19 -3.7 +25.7 ColBgp NY .. .41 . ... -80.0 Delhaize NY 2.01 75.26 -2.49 -3.2 +19.5 Dell nc Nasd .. 13.74 +.62 +4.7 +34.2 DirFBear rs NY ... 20.25 +.08 +0.4 -94.3 ETrade Nasd ... 1.78 +.12 +7.2 +54.8 ExxonMbl NY 1.68 68.21 -4.62 -6.3 -14.6 FPLGrp NY 1.89 54.62 -1.63 -2.9 +8.5 FamilyDir NY .54 28.29 +.09 +0.3 +8.5 FannieMaeNY ... 1.10 +.06 +5.8 +44.7 FordM NY 9.68 +.68 +7.6+322.7 FredMac NY ... 1.30 +.04 +3.2 +78.1 GenElec NY .40 15.59 -.33 -2.1 -3.8 HomeDp NY .90 28.65 +.16 +0.6 +24.5 iShEMkts.NY .59 40.36 -.99 -2.4 +61.6 iShR2K NY .83 61.18 +1.01 +1.7 +24.2 Wkly Wkly YTD Cho %Cha %Chg The Week in Review .III.. ....m.I. may n I WKly WKly TTD Last Chg %Chg%Chg 19.63 -.27 -1.4 +33.9 40.95 -.01 ... +31.5 23.62 -.26 -1.1 +9.8 62.17 +.51 +0.8 30.36 +.51 +1.7 +56.2 8.53 -.02 -0.2 +92.6 10.40 +1.21 +13.2 +41.9 9.79 +.19 +2.0 +23.8 79.98 +3.98 +5.2 +33.3 24.34 +1.56 +6.8 +37.3 27.02 -1.59 -5.6 +37.2 59.48 -1.79 -2.9 +8.6 18.30 ... .... +3.3 105.01-13.89 -11.7 +43.4 44.46 +.41 +0.9 +49.5 4.24 +.14 +3.4 +16.5 43.06 +1.36, +3.3 +11.0 76.27 +1.95 +2.6 +96.2 33.79 -.43 '-1.3 -8.7 3.72 -.35 -8.6+103.3 110.21 -.31 -0.3 +22.1 14.22 -.11 -0.8 +13.6 9.33 +.97+11.6+144.2 29.45 -1.13 -3.7 +41.8 10.62 +1.05 +11.0 -54.2 52.85 -1.80 -3.3 -5.7 26.78 +1.37 +5.4 -9.2 46.68 +5.19 +12.5 +32.4 Name Ex Div Intel Nasd .63 JPMorgCh NY .20 Lowes NY .36 McDnlds NY 2.20 Microsoft Nasd .52 Motorola NY NY Times NY NobltyH Nasd .25 OcciPet NY 1.32 Oracle Nasd .20 Penney NY .80 PepsiCo NY 1.80 Pfizer NY .72 Potash NY .40 PwShsQOQNasd .21 OwestCm NY .32 Ryder NY 1.00 SearsHldgsNasd SouthnCo NY 1.75 SprintNex NY SPDR NY 2.29 SPDRFnclNY .38 SunMicro Nasd TimeWmrsNY .75 US NGsFd NY WalMart NY 1.09 WellsFargo NY .20 XTO Engy NY .50 Stock Footnotes: g = Dividends and eamings in Canadian dollars. h = Does not meet continued-listing standards. If = Late filing with SEC. n = New in past 52 weeks, pf = Preferred. rs = Stock has undergone a reversestock split of at least 50 percent within the past year. rt = Right to buy security at a specified price, s = Stock has split by at least 20 percent within the last year. un = Units. vj = In bankruptcy or receivership. wd = When distributed, wi = When issued. wt = Warrants. Mutual Fund Footnotes: b = Fee covering market costs is paid from fund assets. d = Deferred sales charge, or redemption tee. f =frdnt load (sales charges), m = Multiple fees are charged. NA= not available. p = previous day's net asset value, s = fund split shares during the week. x = fund paid a distribution during the week.Ganer and Losers must be worth at least $2 to be listed in tables at left. Most Actives must be worth at least $1. Volume in hundreds of shares. Source: The Associated Press. Sales figures are unofficial. Fi Currencies Last Pvs Day Australia 1.1234 .1.1272 Britain 1.6121 1.6156 Canada 1.0656 1.0702 Euro .6979 .6969 Japan 90.40 89.96 Mexico 12.8670. 12.9620 Switzerlnd 1.0429 1.0466 British pound expressed in U.S. dollars. All oth- ers show dollar in foreign currency. Dow Jones Industrials 29.55 Close: 10,328.89 1-week change: -142.61 (-1.4%) MON 11,000 ...... ....... ... -49.05 -10.88 -132.86 20.63 TUES WED THUR FRI 10,000 ............ 9 ,0 00 .. ...... .. ........... . ......... ... .. ..... ... ... .... ... . .. ... ... ... . .. . 9,000 .... ... . MUTUAL FUNDS Total Assets Total Return/Rank Pt Minnit lame ObI ($Mlns) NAV 4-wk 12-mo 5-year Load Invt PIMGO TotRefis' American Funds GrthAmA m' American Funds CaplncBuA m Vanguard TotStldx American Funds CpWIdGrlA m Fidelity Contra x ' American Funds IncAmerA m American Funds InvCoAmA m Vanguard 5001nv Vanguard Instldx American Funds EurPacGrA m Dodge & Cox Stock American FundsWAMutlnvA m Dodge & Cox IntlStk American Funds NewPerspA m Fidelity Divrlnt d Arrieri;an Fund. FrlrvA m PIuMO .TilRelAm D Arrmnnijn Furni BalA m Frau. Terr, -Fi ri Ilr IrI,,im A m Vdigu.ird W-mltr Vanguard 500Adml American Funds BondA m Fidelity GrowCo Vanguard TotStlAdm Vanguard Totlntl Vanguard InstPlus 114,653 65,022 58,268 56,221 56,060 55,503 49,018 48,458 47,844 43,018 40,409 39,492 38,894 35,777 32,502 31,850 30,369 30,253 29,744 28,628 28,113 27,983 27,836 27,285 26,873 25,417 24,423 +16.2/C +34.4/C +18.9/D +30.1/B +31.9/C +28.7/D +26.7/B +28.4/C +27.6/C +27.8/C +37.7/A +33.4/A +20.0/D +47.7/A +37.4/B +33.0/D +33.4/B +15.9/C +21.7/D +45.7/A +23.9/C +27.8/C +16.8/B +40.5/B +38.2/B +36.7/A +27.8/C NL 5,000,000 5.75 250 5.75 250 NL 3,000 5.75 250 NL 2,500 5.75 250 5.75 250 NL 3,000 NL 5,000,000 5.75 250 NL 2,500 5.75 250 NL 2,500 5.75 250 NL '2,500 5.75 . 250 NL 5,000,000 5.75 250 4.25 1,000 NL - 10,000 NL 100,000 3.75 250 NL 2,500 NL 100,000 NL 3,000 NL 200,000,000 CA Conservative Allocat, CI -Intennediate-Termn Bond, ES -Europe Stock FB -Foreign Large Blend, FG -Foreign Largerowh, FV -Foreign Large Value, IH -W d Allocation, LB -Large Blend. LG -Lare Growr , LV -Lare Value, MA-Moderate Alocat~o, MB -Mid-Cap Blend, W - Mid-CapValue, SH -Spedatly-heath, WS-Wod Stock, Tol Retum: Chng in NAV wit dividends reinvested. Rank: How fund perform .. otherswi same objecive:Aisintop20%, Einbottom 20%. Minnit Inv: Mnimum neededtoinvestinfund.Source:Moingstar. New York Stock Exchange Wkly YTD Name Div YId PE Chg %Chg ... +.30 +21.5 17 +.68 +67.0 15 -.39 +.7 ... -.52+114.6 ... -.08 -28.7 ... -.86 -6.3 14 -.69 -4.1 ... +.16 +51.3 15 -.43 -.1 17 -.63 +26.2 ... +.41 +319.0 12 +.75 +14.1 ... -6.81 +5.7 ... -.04 +16.7 ... -.09 +51.2 . -.03 +29.5 ... -.77 -32.4 .. +.19 -12.0 79 +4.06 +168.7 11 +.13 +30.5 ... -.10 -42.3 ... -.48 +51.6 ... +.51 +156.7 29 +.05 +73.8 12 -.50 +5.4 38 -.22+118.4 ... -.18 -10.2 16 +1.24 +46.0 ... +3.16 +58.6 15 -.02 +17.8 ... +5.23 +34.0 ... +1.10 +75.3. .30 +.68 +30.2 17 +.06 +6.0 ... +1.32 +94.5 13 +.36 +23.8 23 -1.98 +31.9 18 -.35 -7.0 36 +.50 +60.6 16 +1.21 +26.3 ... -1.86+106.4 ... -.28 +3.2 ... -.60 +6.7 ... -.58 -6.2 ... -.17 -5.5 ... -.06 +7.5 16 -1.90 +7.5 ... +.81 +208.9 15 -4.84 +41.2 ...-2.16 +25.2 +.23 +15.0 13 -.02 +10.9 19 -.26 +29.9 23 . -.19 +69.4 13 +.24+112.5- ... -2.14 -5.1 13 +.21 +55.0 12 -1.04 +8.5 15 -1.78 +10.0 ... -.90 +23.9 14 -.06 +29.9 35 +2.36+196.3 13 -.21 +32.5 27 -.32 +28.0 ... +.34 +32.1 ...-2.29 +57.3 15 +.10 +15.3 10 -1.73 +28.4 ... +3.03 +61.2 13 -.86 +4.0 10 -.03 +15.7 9 ' -.27 -5.8 -.55 -49.3 .+3.3 57 +.88 +71.7 19 +.50 +75.0 +.67 +69.8 21 -2.19 +25.7 ABB Ltd .44 AESCorp ... AFLAC 1.12 AK Steel .20 AMR AOLn AT&T Inc 1.64 AU Optron .09 'AbtLab 1.60 Accenture .75 AMD Aetna ..04 Agnicog .18 AirTran AlcatelLuc ... Alcoa .12 Aldlrish ... Allstate .80 AlphaNRs ... Altria 1.36 AmbacF AMovilL 1.22 AmAxle AEagleOut .40 AEP 1.64 AmExp .72 AlntlGp rs ... AmeriBrg s .32 Anadarko .36 Annaly 2.54 Apache. .60 ArcelorMit .75 ArchCoal .36 ArchDan .56 AssuredG .18 ATMOS 1.34 Avon .84 B&T Cp .60 BJ Svcs .20 BakrHu .60 BcoBrades .75 BcSBrasiln ... BkofAm .04 BkAm pfS ... BkNYMel .36 BarrickG .40 Baxter 1.16- BeazerHm.. BestBuy .56 Being 1.68 BostonSci ... BrMySq 1.24 BurlNSF 1.60 CBS B .20 CIGNA .04 CIT Grp n CMS Eng .50 CVS Care .31 CampSp 1.10 CapOne .20 CardnlHlt s .70 CarMax Carnival Caterpillar 1.68 Cemex .40 Cemig pfs .98 CenterPnt .76 CntryTel 2.80 ChesEng .30 Chevron 2.72 Chimera .30 Chubb 1.40 / Citigrp CitiTdecsn7.50 CliffsNRs .35 Coach .30 CoballEn n ... CocaCE .32 CocaCI 1.64 WlyNa Last Name Wkly YTD Wkly Div YId PE Chg %Chg Last Coeurrs. ... ' ... ... -.30+115.9 19.00 ConAgra .80 3.6 14 -.31 +34.3 22.16 ConocRhil 2.00 4.0 ...-1.12 -8.9 49.80 Conseco ... ...... +.17 -5.0 4.92 ConEd 2.36 5.2 14 +.19. +16.5 45.37 ConstellA ... ...... -.63 -2.7 15.35 ConstellEn .96 2.7 ... +.84 +39.7 35.05 CtlAirB ... ... ... -.52 -4.4 17.27 Cnvrgys ... ...... -.04 +71.6 11.00 Coming .20 1.1'19 ... +93.8 18.47 DCTIndl .28 5.9 ... +.02 -6.5 4.73 DJIA Diam 2.73 2.6 ... -1.38 +17.8 103.14 DR Horton .15 1.4 ... +.67 +48.9 10.53 DTE 2.12'4.9 13 -.44 +20.5 42.98 DanaHIdg ... ...... +1.69+1354.1 10.76 Darden 1.00 2.8 13 +2.68 +24.7 35.13 Deere 1.12 2.0 18 +2.39 +43.1 54.83 DetaAir ... ... ... +.41 +1.7 11.66 DenburyR ... ... .. +1.20 +33.0 14.52 DevelDiv .08 .9 ... -.13 +83.4 8.95 DevonE .64 .9' ... +5.67 +5.9 69.56 DirxEMBear... ...... +.36-91.7 5.56 DirFBearrs ... ...... +.08 -94.3 20.25 DirFBullrs .53 .7 ... -.78 -43.8 71.53 DirxSCBear ... ...... -.57 -77.8 10.63 DirxSCBull4.79 .3 ... +1.82 +32.3 39.85 DirxLCBear ... ...... +.02 -69.6 17.76 DirxLCBull 6.83 .6 ... -.26 +58.2 50.84 Discover .08 .5 6 -1.18 +56.9 14.95 Disney .35 1.1 17 +.25 +40.8 31.95 DomRescs1.83 4.7 12 +.05 +9.2 39.13 DowChm .60 2.3 ... -.43 +73.8 26.22 DukeEngy .96 5.5 15 -.42 +15.9 17.39 Dynegy ... ... ... -.02 -2.5 1.95 EMCCp ... ... 36 +.69 +65.6 17.34 EOGRes .58 .6 11 +6.90 +39.6 92.95 EIPasoCp .04 .4 ... +.26 +24.8 9.77 EldorGldg ... .. 33 +.42 +71.2 13.61 EmersonEl1.34 3.2' 18 -.22 +14.1 41.78 EnCanags .80 2.6 8 +2.68 +23.6 30.74 ENSCO .10 .2 7 +.15 +47.3 41.82 EqtyRsd 1.35 4.1 33 +.83 +9.4 32.61 ExcoRes .10 .5 ... +2.07+134.3 21.23 Exelon 2.10 4.2 12 -1.87 -10.6 49.74 ExxonMbl 1.68 2.5 16 -4.62 -14.6 68.21 FPLGrp 1.89 3.5 13 -1.63 +8.5 54.62 FannieMae ... ...... +.06 +44.7 1.10 FedExCp .44 .5 ...-2.99 +32.4 84.95 FstHorizon .80 ... ... -.21 +32.7 13.45 FirstEngy 2.20 4.7 15 +.18 -3.5 46.87 Ruor .50 1.1 11 +3.78 -2.7 43.64 FootLockr .60 5.9 ... +.44 +38.3 10.15 FordM ... ...... +.68+322.7 9.68 ForestOil ... ..... +2.24 +35.5 22.34 FredMac ... ...... +.04 +78.1 1.30 FMCG .60 .8 ... -.27+213.2 76.54 FronlierCm1.00 13.3 14 -.43 -14.1 7.51 GameStop... ... 10 +.76 +3.8 22.48 Gannett .16 1.1 8 +.82 +74.8 13.98 Gap .34 1.6 15 -.57 +56.0 20.89 Genworth ... ...... +.48+297.9 11.26 Gerdau .06 .4 ... -1.20+144.8 16.16 GoldFLtd .13 1.0 31 -.32 +36.2 13.52 Goldcrpg .18 .5 28 -1.36 +22.1 38.49 GoldmanS 1.40 .9 19 -2.81 +93.4 163.19. GrtAtlPac ....... -.49 +71.1 10.73 HCPInc 1.84 6.0 65 -.74 +10.7 30.73 Hallibrtn .36 1.2 19 +1.51 +62.9 29.62 HarleyD- .40 1.5 25 -1.55 +53.2 25.99 HarmonyG .06 .6 ... -.27 -9.6 9.92 HartfdFn .20 .9 ... -.63 +43.1 23.49 HeclaM ... . ... -.19+125.7 6.32 HewlettP .32 .6 16 +1.53 +41.9 51.50 HomeDp .90 3.1 21 +.16 +24.5 28.65 Honwillntl 1.21 3.1 13 -1.72 +19.3 39.15 HostHotls .10 .9 ... +.75 +49.4 11.31 HovnanE ... ...... +.46+136.0 4.06 Huntsmn .40 3.7 15 +.32+217.4 10.92 IAMGIdg .06 ... 87 -.81+156.5 15.67 Name Div IMS Hth .12 ING iSAstla .94 iShBraz 2.03 iSh HK .54 iShJapn .12 iShSing .36 iSTaiwn .60 iShSilver ... iShChina25 .53 iSSP500 2.22 iShEMkts '.59 iShB20 T 3.70 iSEafe 1.49 iShR2K .83 iShREst 2.34 ITW 1.24 IBM 2.20 IntlGame .24 IntPap .10 Interpublic ... Invesco .41 ItauUnibH .46 JPMorgCh .20 JPMCh wt ... Jabil .28 JacobsEng ... JohnJn 1.96 JohnsnCtl .52 JnprNtwk ... KB Home .25 Keycorp .04 Wkly YTD Wkly YId PE Chg %Chg Last 13 +.51 +35.6 +.64 -12.4 ... -.43 +60.8 ... -3.64+110.9 -.63 +49.9 -.08 +3.0 ... -.06 +62.8 ... -.24 +62.5 ... +.08 +51.3 .-2.08 +42.7 -.29 +23.1 ... -.99 .61.6 ... +.70 -22.3 ... -.62 +22.2 ... +1.01 +24.2 ... +.78 +22.5 34 -.42 +35.7 13 -1.77 +52.0 39 +.85 +62.9 37 +.87+125.9 29 -.07 +81.1 32 -.23 +47.1 ... -1.52 +104.7 26 ' -.01 +31.5 ...+1.01 +8.9 +.74+119.3 12 +3.17 -21.5 14 -.48 +7.6 +.21 +51.9 61 -.68 +49.1 ... -.18 -3.9 .-.51 -34.7 Wkly YTD Wrly Div YId PE Chg %Chg Last Kimco .64 Kinrossg .10 Kohls Kraft 1.16 LDK Solar LSI Corp LVSands LennarA .16 LillyEli 1.96 LincNa .04 LloydBkg 1.43 MBIA MEMC MFA Fncl 1.08 MGMMir ... Macys .20 Manitowoc .08 Manpwl .74 MarathonO .96 MarinerEn ... MktVGold ... MarshM .80 Marshlls .04 MasseyEn .24 MeadJohnn.80 MedcoHlth ... Midtrnic .82 Merck 1.52 MetLife .74 MetroPCS ... MicronT MitsuUFJ ... 5.0 .6 . ... 18 4.3 16 1.3 5.5 .2 . 14.6 8 1.2 12 1.4 84 3.1 21 3.7 42 .7 .6 23 1.9 21 ... '25 1.9 21 4.1 10 2.1 16 ... 17 +.33 -29.8 -1.25. -2.4 -2.21 +47.5 +.22 +.6 -1.71 -47.8 +.04 +70.5 +.08 +157.8 +.60 +43.6 +.75 -11.3 +.85 +23.6 -.33 -26.1 -.20 -14.7 -.05 -12.3 -.19 +26.5 -.42 -29.9 -.06 +63.9 +.87 +15.6 -1.76 +60.1 -.39 +13.0 -1.39 +14.0 -1.53 +36.6 -.22 -10.6 -.39 -60.0 +2.58 +193.1 -.95 +57.0 -2.30 +50.5 -.26 +37.6 +.33 +23.0 -.65 +1.6 +.50 -49.8 +.14+232.6 +.01 -17.2 Wkly YTD Wkly Name Div Yld PE Chg %Chg Last Monsanto 1.06 Moodys .42 MorgStan .20 Mosaic .20 Motorola NCRCorp ... Nabors .... NatGrid 2.89 NOilVarco .40 NatSemi .32 NY CmtyB 1.00 NewmtM .40 NiSource' .92 NobleCorp .20 NokiaCp .52 NorflkSo 1.36 Nucor 1.44 OcciPet 1.32 OfficeDpt ... OilSvHT 1.78 OshkoshCp ... PG&ECp 1.68 PNC' .40 PatriotCoal... PeabdyE .28 Penney .80 PepsiCo 1.80 Petrohawk ... PetrbrsA .95 Petrobras 1.30 Pfizer .72 PhilipMor 2.32 Pier 1 PlainsEx Potash .40 PS USDBulI.17 PrUShS&P11.47 ProUltQQQ ... PrUShQQQ9.50 ProUltSP .34 ProUShL20 ... ProUShtRE4.57 ProUShtFn ... ProUItRE .17 ProUltO&G .23 ProUtFin .06 ProUBasM .19 ProUSR2K25.00 ProUltCrude... ProgsvCp ... ProLogis .60 Prudentl .70 PSEG 1.33 PuteH QuantaSvc ... QksilvRes QwestCm .32 RRI Engy ... RangeRs .16 Raytheon 1.24 RegionsFn .04 ReneSola RepubSvc .76 RiteAid RylCarb ... SAIC SLM Cp ... SpdrGold ... SpdrHome .42 SpdrKbwBk .52 SpdrRetl .43 SpdrMetM .50 Safeway .40 StJude Saks SandRdge ... SaraLee .44 Schlmbrg .84 SemiHTr ' .50 18 -2.32 +14.5 80.52 17 +.09 +33.3 26.78 -.57 +82.1 29.21 25 -3.77 +59.6 55.22 ... -.02 +92.6 8.53 22 -.03 -24.4 10.69 ... +1.67 +83.4 21.95 -.73 +3.6 52.30 11 -.66 +77.1 43.28 ... +.35 +49.0 15.00 14 +1.26 +20.1 14.36 29 -2.92 +18.6 48.26 15 +.04 +40.9 15.46 7 +.69 +86.0 41.09 ... -.36 -20.2 12.45 17 -.18 +10.6 52.04 ... +1.58 -5.1 43.83 27 +3.98 +33.3 79.98 . -.16+120.8 6.58 ... +3.44 +59.6 117.72 44 -3.48+321.6 37.48 12 +.17 +16.5 45.11 39 +1.39 +10.5 54.14 6 +1.03+122.2 13.89 19 +2.07 +95.8 44.54 23 -1.59 +37.2 27.02 18 -1.79. +8.6 59.48 ... +2.40 +57.2 24.57 ... -2.10 +103.2 41.47 ...-1.61 +90.1 46.568 13 ... +3.3 18.30 16 +.18 +11.8 48.66 ... +.82+1405.4 5.57 .+.58 +15.4 26.82 21-13.89 +43.4 105.01 ... +.33 -6.8 23.01 ... +.18 -49.4 35.88 ... +.93+108.6 56.10 ... -.40 -64.7 20.22 ... -.25 +42.5 37.43 ... -.75 +26.0 47.55 ... 29 -84.6 7.82 ... +.08 -75.8 24.93 ... +.20 +3.9 6.65. +.55 +17.1 33.82 ..-.01 -8.6 5.51 ... -.17+112.3 30.44 ...-.95-58.2 26.51 +.45 -18.6 11.15 13 -.22 +16.1 17.19 ..-.39 -2.7 13.51 ... +1.03 +65.0 49.92 11 -.02 +14.5 33.41 ... +.45 -15.1 9.28 24 +1.91 +5.4 20.87 ... +1.82+169.3 15.00 10 +.14 +16.5 4.24 8 +.39 -.5 5.75 58 +7.74 +48.6 51.12 11 -.29 +2.8 52.45 ... -.12 -31.5 5.45 .+.66 +9.3 4.82 .42 -1.74 +12.3 27.83 ... +.25+396.8 1.54 16 +.65 +86.0. 25.58 15 +.45 -3.2 18.85. 81 -.51 +27.1 11.31 ... -.37 +25.9 108.95 ... +.33 +24.4 14.90 ...-.46 -3.9 21.15 ... -.05 +72.6 35.14 ... +.56 +79.5 49.82 11 -.84 -12.1 20.89 33 -1.53 +11.7 36.80 ... +.26 +49.1 6.53 ... +.89 +50.7 9.27 20 -.27 +22.0 11.94 21 +1.57 +48.7 62.95 ... +.33 +53.7 27.07 Name Div SiderNac 1.12 SilvWhtng ... Smithlntl .48 SouthnCo 1.75 SwstAirl .02 SwstnEngy... SpectraEn 1.00 SprintNex . SPDR i 2.29 SP Matls .68 SP HithC ,.57 SP CnSt .68 SP Consum .28 SP Engy .73 SPDR Fncl .38 SP Inds .67 SPTech .31 SP Util 1.26 StarwdHtl .20 StateStr .04 Suncorgs .40 Suntech SunTrst .04 Supvalu .35 Synovus .04 Sysco 1.00 TJX .48 TaiwSemi .46 Target .68 TeckResg ... TenetHlth Teradyn Terra .40 Tesoro .20 Texlnst .48 Textron .08 3M Co 2.04 TimeWrnrs .75 Tian Intl .02 TitanMet - Transocn Travelers 1.32 USAirwy ... UnionPac 1.08 UtdMicro UPSB . 1.80 US Bancrp .20 US NGsFd.... USOilFd USSteel | .20 UtdhfthGp .03 ValeSA 4.48 Vale SA pf .48 ValeroE .60 VangEmg 1.18 VerizonCml.90- ViacomB ... VimpelCm .33 Visa .50 Walgm .55 Weathfntl ... WellPoint ... WellsFargo .20 WendyArby .06 WDigital WstnUnion .24 Weyerh .20 WmsCos .44 XL Cap .40 XTO Engy .50 XcelEggy .98 Xerox .17 Yamanag .04 YingliGm ... Wkly YTD Wkly YId PE Chg %Chg Last 3.5 ... -3.01 +148.2 31.79 ... -.54+124.8 14.59 1.8 18 +.50 +17.1 26.80 5.2 17 -.43 -8.7 33.79 .2 ... +.34 +30.4 11.24 .35 +6.00 +63.8 47.45 4.9 16 +.04 +28.5 20.23 .. . -.35+103.3 3.72 2.1 ... -.31 +22.1 110.21 2.1 ... -.27 +40.7 31.99 1.8 ... +.03 +17.3 31.13 2.6 ... -.51 +9.9 26:24 .9 ... +.01 +37.3 29.61 1.3 ... +.93 +17.5 56.15 2.7 ... -.11 +13.6 14.22 2.4 ...-.14 +18.9 27.85 1.4 ... +.17 +44.9 22.33 4.0 ... -.10 +8.0 31.35 .5 41 +2.55+104.2 36.55 .1 11 +2.20 +5.8 41.60 ... ... .57 +72.8 33.70 ... +.01 . +45.1 16.98 .2 ...-1.30 -28.9 21.01 2.8 ... -.91 -14.5 12.48 2.1 ... -.18 -76.5 1.95 3.7 15 -1.94 +19.4 27.39 1.3 14 -.61 +78.8 36.78 4.1 ... +.38 +41.3 11.11 1.4 17 +1.31 +39.7 48.24 ... +1.24+644.3 36.62 ...19 +.10+327.0 4.91 ... +.61+142.4 10.23. 1.3 10 -3.40 132.6 31.90 1.5 13 +.14 -1.2 13.01 1.9 34 -.18 +64.0 25.46 .4 ... -1.21 +34.6 18.67- 2.5 20 -.78 +40.7 80.97' . 2.5 ...-1.13 +41.8 29.45 .2 ..-1.28 -2.9 8.01 31 +.74 +28.4 11.31'. '. 7 +2.32 +74.8 82.59 2.7 9 -2.56 +6.5 48.14. ... -.30 -41.4 4.53 1.7 16 -.80 +32.6 63.38 ... ... +.19 +84.7 3.62 3.1 34 -.03 +5.1 57.98 .9 28 -.75 -10.8 22.30'- ... +1.05 -54.2 10.62 ... +1.18 +10.8 36.66 .4 ... +2.09 +32.3 49.23 .1 10 +1.06 +18.6 31:54 1.7 ... -1.12+126.8 27.47 2.1 ... -1.41 +118.7 23.29. 3.6 ... +:08 -22.9 16.69 2.9 ... -.90 +70.4 40.17 5.8 16 -.93 -3.2 32.80 ... 17 -.92 +57.4 30.00 1.7 ... +1.28+170.0 19.33 .6 28 +7.63 +69.6 88.97 1.5 18 -2.17 +48.5 36.64 ... 18 +1.20 +57.9 17.08 ... 12 +1.80 +38.4 58.31 .7 32 +1.37 -9.2 26.78 1.4 ... +.36 -12.1 4.34 18 +3.79+273.7 42.79 1.3 16 +.12 +33.4 19.13 .5 ... +.81 +39.8 42.80 2.1 24 +1.09 +42.8 20.68 2.2 ... +.06+392.2 18.21 1.1 15 +5.19 +32.4 46.68 4.5 15 +.18 +16.4 21.59 2.0 24 +.44 +5.0 8.37 .3 20 -.60 +48.3 11.45 ... -.26+146.7 15.05 Nasdaq Most Active Wkly YTD Wkly Name Div YId PE Chg %Chg Last ActivsBliz ... AdobeSy ... Airvana" AkamaiT AlteraCp If .20 Amazon AmCapLtd .19 Amgen A123Sysn ... ApolloGrp ... Apple Inc ... ApldMatl .24 ArrayBio Atmel Autodesk ... AutoData 1.36 BMC Sft ... Biogenldc . BrigExp Broadcom ... BrcdeCm . CA'Inc .16 Cadence ... CareerEd ... Celgene CellTher rsh... CentAl ChrmSh CienaCorp ... Cisco CitizReph ... Clearwire ... CognizTech... Comcast .38 Come spcl .38 Compuwre ... CorinthC ... Coslco .72 +.31 +28.0 +1.96 +75.4 +1.33 +24.0 +.68 +69.1 +.07 +34.6 -5.67 +150.5 -.41 +11.5 -.51 -3.4 +1.66 -1.9 +1.82 -23.8 +.76 +129.0 +.24 +34.5 +.81 -30.9 +.15 +39.3 +.98 +25.2 -.68 +7.7 -.47 +39.6 +1.42 +5.1 +2.22 +317.2 +1.39 +85.9 +.07 +164.3 -.32 +21.5 -.09 +60.7 -4.92 +24.3 +3.19 +1.2 +.01 +714.3 +2.81 +54.2 +.63 +157.4 -.45 +64.9 -.44 +43.1 +.03 -78.9 +.77 +41.0 +.81 +146.1 -.40 +2.1 '-.36 +2.1 +.10 +6.4 -.21 -17.7 -.89 +11.3 Wkly YTD Wkly Div YId PE Chg %Chg Last vjdecodGen... Dell Inc DIaPtr DirecTV A ... DishNetwk 2.00 DryShips ... ETrade eBay ElectArts EngyXXI .02 EricsnTel .23 EvrgrSlr Expedia ExpScripts ... FGX Intl ... FifthThird .04 FstSolar ... Flextrn FocusMda ... FosterWhl ... GenBiotch ... Genzyme ... GileadSci ... Google HercOffsh ... Hologic HudsCity .60 HumGen ... IAC Inter ... Incyte Intel .63 Intuit JA Solar ... JDS Uniph .. JetBlue JdyGibl .70 KLATnc .60 LaJollPhh .. ... +.06 -10.8 .17 19 +.62 +34.2 13.74 ... +.67 -69.7 1.44 26 +.04 +44.2 33.04 14 -.30 +89.0 20.96 ... -.07 -43.5 6.02 ... +.12 +54.8 1.78 18 -.03 +62.4 22.67 +.61 +4.2 16.72 ...+135.4 1.86 -.39 +15.9 9.05 -.03 -52.4 1.52 -.42+206.3 25.24 27 -2.69 +53.5 84.38 34 +3.03 +44.4 19.84 ... -.36 +18.9 9.82 18 +2.57 -1.7 135.67 ... -.01 +175.4 7.05 .. +.54 +84.9 16.81 10 +1.42 +25.4 29.31 ... +.01 +83.5 .57 28 -.96 -26.5 48.78 16 -3.59 -16.2 42.83 39 +5.91 +93.9 596.42 ... -.18 -4.4 4.54 ... -.69 +4.5 13.66 13 +.31 -15.5 13.48 ... +.05+1228.8 28.17 33 +.59 +24.5 19.58 ... +.47 +124.0 8.49 48 -.27 +33.9 19.63 23 +.71 +28.1 30.47 ... +1.16 +31.1 5.73 ...-.08+114.5 7.83 ... -.45 -23.0 5.47 12 -.50+126.4 51.82 +.44 +66.1 36.19 .. +.01 -68.1 .19 Name LeapWirlss Level3 LibGlobA LibtyMlntA LinearTch MarvellT Mattel Maximlntg MelcoCrwn MesaAir h Microchp 1 Microsoft NetApp Netlist NewsCpA NewsCpB NexMed NorTrst 1 NwstBcsh Novell Nvidia OceanFrt OnSmcnd Oracle PDLBio 1 PMCSra Paccar Palm Inc PattUTI Paychex 1 PeopUtdF Popular PwShs QQQ PriceTR 1 QIAGEN Qualcom RF MicD Rambus Div Wkly YTD Wkly YId PE Chg %Chg Last . ... +2.29 -34.7 ... ... +.04 +110.0 ... ... -.45 +29.8 ... ... -.43+234.3 .88 3.0 24 +1.13 +32.2 ... ... +1.56 +199.7 .75 3.8 19 +.04 +24.5 .80 4.0 ... +1.23 +76.4 ... ... -.12 +14.5 ... -.01 -58.1 .36 4.8 30 +.17 t45.5 .52 1.7 20 +.51 +56.2 . 68 +.32+137.9 ... ... +.77+2026.7 .12 .9 ... +.59 +46.9 .12 .8 ... +.70 +63.9 . +.06 +171.4 .12 2.2 13 +1.95 -4.0 ... .. 25 +.82 +19.4 ... ... -.01 +4.6 . ... +1.61 +108.4 ... +.01 -66.0 S +.17 +143.5 .20 .8 21 +1.56 +37.3 .00 14.3 6 +.06 +40.9 18 -.29 +72.0 .36 1.0 74 -.11 +26.0 ... ... -1.69 +231.3 .20 1.3 40 +.58 +37.0 .24 4.0 23 -.92 +17.7 .61 3.6 48 +.47 -4.8 ... -.25 -55.8 .21 .5 ... +.41 +49.5 .00 1.9 46 +3.21 +50.3 . 34 +.47 +27.3 .68 1.5 47 -.33 +24.4 ... -.04+514.1 ... ... +.84 +40.4 Wkly YTD Wkly Name Div YId PE Chg %Chg Last RschMotn ... RossStrs .44 STEC SanDisk Schwab .24 SeagateT Sequenom ... Slcnware .28 SiriusXMh ... SkywksSol .. SouthFnh ... Staples .33 Starbucks ... StlDynam .30 SunMicro SunesisPh ... Symantec ... TDAmeritr ... TakeTwo ... Tellabs TevaPhrm .60 3Com TibcoSft . TriQuint UAL ValenceTch ... Verisign VertxPh VirgnMdah .16 Vivus Vodafone 1.30 Windstrm 1.00 Xilinx .64 YRCWwde ... Yahoo ZionBco .04 .. 17 1.0 14 ... 14 1.3 22 4.3 ... 26 ... 26 1.3 22 ... 46 1.7 ... ... 17 ... 35 1.1 54 47 S25 ... 24 1.0 5.8 9.2 13 2.6 22 .3 +6.16 +72.5- -.63 +44.3 +1.42 +201.9 +2.16 +161.3 -.25 +12.4 +1.03 +294.1 -.19 -79.8 -.17 +46.2 -.01 +395.8 +.29 +151.8 ... -86.1 +.13 +37.2 +1.28 +150.3 -.85 +55.4 +.97 +144.2 -.22 +368.8 ... +30.3 -.26 +28.5 +1.21 +19.2 +.11 +35.2 +.12 +24.3 +.04 +229.8 +.62 +75.9 +.41 +79.9 +.43 +3.6 -.19 -54.1 +1.66 +25.0 +2.44 +39.4 +.02 +235.9 +.70 +73.7 -.78 +9.4 -.17 +17.7 +.95 +38.3 +.02 -68.3 +.40 +32.3 -.47 -46.5 Name Div AbdAsPac .42 AdeonaPh ... Adventrx AlldNevG AmO&G ApolloG g Aurizong ... BMB Munai ... BPWAcq BPW Acqwt... BarcGSOil. BrclndiaTR ... BootsCoots . CardiumTh ... CelSci CFCda g .01 CheniereEn... ChNEPetn ... Crystallxg ... DejourE g ... DenisnMg ... Endvrlnt EndvSilvg ... ExeterR g ... FrkStPrp .76 GascoEngy... GenMoly Geokinetics ... GoldStr g GranTrrag .. GrtBasGg ... Hemisphrx ... HKHighpw ... IA Global IntlRylty g .04 JavelinPh.. KodiakOg ... LibertAcq ... AMEX Most Active Wkly YTD Wkly YId PE Chg %Chg Last 6.8 ... -.32 +43.3 6.16 ... ... +.10 +212.8 .56 ... ... +.07+153.3 .19 ... ... +.63+161.7 13.24 ... ... +.39+373.8 3.79 ... ... +.00+103.9 .47 -.50 +31.8 4.27 .+.23 -7,9 1.28 ... -.04 +15.2 10.33 ... ... -.06 +440.0 .81 ... ... +.75 +3.7 24.12 .. ... -2.32 +93.9 61.35 ... 13 +.08 +28.2 1.50 ... -.01 -32.0 .51 ... ... +.02+289.5 1.11 .1 ... -.06 +22.4 13.73 ... ... +.58 -12.3 2.50 . 9 +.03 +18.2 6.88 ... ... +.06+141.2 .41 ... -.05 -14.1 .29 ... -.17 -2.7 1.15 ... 7 +.04 +94.0 .97 ... ... +.61 +307.8 4.16 ... ... +2.46 +335.9 8.50 5.4 38 +1.67 -3.7 14.20. +.14 +38.5 .54 -.05 +68.6 1.99 . ... -1.72 +271.7 9.18 -.44+208.0 3.08 .+.18+109.3 5.86 -.14 +19.5 1.53 -.03 +55.6 .56 .28 +.22+163.3 8.40 . .. -38.8 .03 .6 ... +.28+422.1 7.10 ... -.02 +4.0 1.30 ... ... +.24+677.4 2.41 ... ... +.05 +15.9 9.61 Wkly YTD Wkly Name Div YId PE Chg %Chg Last MadCatzg ... Metalico ... MdwGoldg ... Minefnd g ... NBRESec .24 Neuralstem ... Nevsun g ... NDragon NwGold g ... NA Pall g ... NthnO&G ... NthgtMg ... NovaDelP ... NovaGd g ... Oilsandsg ... On2 Tech ... Palatin ParaG&S ... PionDrill ... Protalix RadientPh Rentech Rubicon g SamsO&G ... Sapphire wt ... TanzRyg Taseko TmsatlPtn ... TrianAcq .. USDatawk ... US Geoth ... US Gold ... Uluru UraniumEn ... VantageDrl ... VistaGold ... WizzardSft ... +.00 +17.3 +.16 +192.3 -.17 +82.6 -.52 +93.6 +.04 +60.5 -.05 +8.7 +.07.+305.6 +.03 -42.3 +.18 +139.9 -.24 +53.0 +1.93 +340.8 -.32 +249.4 -.04 -53.1 -.38 +249.0 +.02 +54.8 +.00 +200.0 +.01 +222.2 +.10 +204.3 +1.05 +39.3 -1.11 +264.1 -.07 -68.1 -.36 +86.8 +.40 +287.1 +.00 -40.8 -.13 -56.3 -.57 -29.4 +.41 +656.1 +:37 +15.4 -.03 +10.3 -.03 +53.3 +.09 +104.8 -.27 +153.8 +.01 -42.9 +.22+1125.8 -.05 +50.0 -.24+109.8 -.03 -58.1 Weekly Stock Exchange Highlights I STOCKS OF LOCAL INTEREST 3C We..ky Dw Weekly Dow Jones Money Rates Last Pvs Week Discount Rate 0.50 0.50 Federal Funds Rate .00-25 .00-25 Treasuries 3-month 0.04 0.03 6-month 0.16 0.16 5-year' 2.27 2.23 10-year 3.54 3.54 S30-year '4.46 4.49 [ I mirP e Rate I � 3.25 3.25