LAKE CITY REPORTER HOME & BUSINESS SUNDAY, JANUARY 17, 2010 Page Editor: Troy Roberts, 754-0427 The Week in Review Y NYSE 7,356.79 -68.56 Gainers ($2 or more) Name Last Chg %Chg CaptlTrpf 3.45 +1.45 +72.5 CapTr12pf 3.50 +1.35 +62.8 CapitolBcp 3.28 +1.16 +54.7 McMoRn 13.94 +4.75 +51.7 Gramrcy 4,33 +1.45 +50.3 LaBmch 4.07 +1.26 +44.8 McMo pfM 104.69+29.92 +40.0 Wabash 3.70 +.97 +35.5 GATXpf 191.00+44.35 +30.2 Nautilus 2.54 +.54 +27.0 Losers ($2 or more) Name Last Chg %Chg GrtAtlPac 8.79 -4.10 -31.8 Prime pfB 3.98 -1.54 -27.9 Medilast 22.62 -8.29 -26.8 GtAPc39 18.49 -5.85 -24.0 JacksnHew 3.93 -1.13 -22.3 PMI Grp 2.47 -.70 -22.1 BrasTCn 13.04 -3.23 -19.9 TrinaSolar 49.50-11.46 -18.8 W HId rs 19.47 -4.42 -18.5 CastleAM 11.30 -2.37 -17.3 Most Active (si or more) Name Vol (00) Last Chg Ciligrp 20080354 3.42 -.17 BkofAm 9056109 16.26 -.52 SPDR 6806291113.64 -.93 FordM 6605676 11.60 -.09 SPDR Fncl3924939 14.94 -.28 SprintNex 3467748 3.82 -.13 Alcoa 3452921 15.63-1.39 GenElec 3365017 16.44 -.16 iShEMkts 2752028 41.95-1.25 Pfizer 2569111 19.49 -.81 Diary Advanced 1,546 Declined 1,632 New Highs 810 New Lows 6 Total issues 3,220 Unchanged 42 Volume 22,089,208,667 A Amex 1,887.57 +15.07 Gainers ($2 or more) Name Last Chg %Chg Ever-Glory 4.19 +1.38 +49.1 NIVS IntT n 3.60 +.96 +36.4 ChMdawt 6.35 +1.20 +23.3 Neuralstem 2.40 +.45 +23.1 Shenglnnn 9.01 +1.63 +22.1 DocuSec 3.05 +.45 +17.3 FlexSolu 2.07 +.30 +16.9 FrontrD g 5.24 +.67 +14.7 ChinaMda 12.25 +1.55 +14.5 Taseko 5.01 +.63 +14.4 Losers ($2 or more) Name Last Chg %Chg AmO&G 4.08 -.66 -13.9 NewConcEn 4.45 -.68 -13.3 CohengCo 7.50 -.95 -11.2 OrienPap n 12.06 -1.52 -11.2 LaBarg 10.89 -1.26 -10.4 Intellichk 3.63 -.38 -9.5 Augusta g 2.51 -.26 -9.4 HeraldNB 3.08 -.32 -9.4 IECElecn 4.31 -.43 -9.1 ChMarFd n 7.30 -.70 -8.8 Most Active (si or more) Name Vol(0O) Last Chg NA Pallg 188577 4.47 +.44 Taseko 183326 5.01 +.63 GoldStr g 150495 3.40 -.07 Rentech 146833 1.32 +.02 VantageDrl 140334 1.45 -.16 NwGold g 137990 4.43 -.29 NthgtMg 131549 3.31 -.12 NovaGldg 129009 6.27 -.38 KodiakO g 96249 2.89 +.28 AsiaSpcSit 93282 9.28 -.22 Diary Advanced 289 Declined 286 New Highs 89 New Lows 3 Total issues 600 Unchanged 25 Volume 891,916,509 STOCKS OF LOCAL INTEREST Name Ex Div AT&T Inc NY 1.68 AMD NY Adventrx Amex ... Alcoa NY .12 ApldMatl Nasd .24 AutoZone NY BkofAm NY .04 BobEvn Nasd .72 CNBFnPA Nasd .66 CSX NY 88 Chevron NY 2.72 Cisco Nasd ... Citigrp NY CocaCI NY 1.64 Delhaize NY 2.01 DirFBear rs NY ETrade Nasd .... EMC Cp NY FPLGrp NY 1.89 FamilyDIr NY .54 FordM NY GenElec NY .40 HomeDp NY .90 iShJapn NY .14 iShEMkts NY .58 iShR2K NY .72 Intel Nasd .63 JPMorgCh NY .20 Wkly Wkly YTD Chg %Chg '%Chg -131 -48 -80 -.59 -63 -8.7 -03 -7.5 -11.4 -1.39 -8.2 -3.0 -.82 -56 -15 -.20 -0.1 -1.9 -52 -3.1 +8.0 +.46 +1.6 +1.1 +04 +0.3 -51 -2.34 -4.5 +3.2 -.24 -0.3 +2.9 -.26 -1.1 +1.9 -.17 -4.7 +3.3 +1.14 +2.1 -1.2 -2.25 -2.8 +.3 +68 +4.0-10.0 +.04 +2.2 +4.5 +.28 +1t6 +2.7 -2.09 -4.0 -43 +.47 +1.6 +10.0 -.09 -0.8 +16.0 -.16 -1.0 +8.7 -.41 -1.4 -1.2 +.35 +3.5 +7.5 -1.25 -2.9 +1.1 -.84 -1.3 +2.0 -.03 -0.1 +2.0 -1.00 -2.2 +4.9 Wkly Wkly YTD Name Ex Div Last Chg %Chg %Chq Lowes NY .36 23.13 -.37 -16 -1.1 MGMMir NY 12.09 +1.49 +14.1 +326 McDnlds NY 2.20 62.28 +.44 +0.7 -3 MicronT Nasd ... 10.13 -.97 -8.7 -4.1 Microsoft Nasd 52 30.86 +20 +0.7 +1.2 Motorola NY 7.58 -.18 -2.3 -2.3 NY Times NY 13.33 -.78 -5.5 +7.8 NobltyH Nasd 10.50 -.43 -3.9 +.5 OcciPet NY 132 78.92 -4.80 -5.7 -3.0 Oracle Nasd .20 25.24 +.61 +2.5 +2.9 PacElhan Nasd 2.13 +.71 +49.5+200.0 Penney NY .80 25.88 -.72 -2.7 -2.7 PepsiCo NY 1.80 62.29 +1.52 +2.5 +2.5 Pfizer NY .72 19.49 +.81 +4.3 +7.1 Potash NY .40 115.39 -9.04 -7.3 +6.4 PwShsQQQNasd 21 45.85 -.70 -1.5 +.2 RegionsFnNY .04 6.52 +.34 +5.5 +23.3 Ryder NY 1.00 39.88 -.46 -1.1 -3.1 SearsHldgsNasd ,. 102.37 +3.20 +3.2 +22.7 SouthnCo NY 1.75 33.34 +.51 +1.6 +.1 SprintNex NY 3.82 -.13 -3.3 +4.4 SPDR NY 2.29 113.64 -.93 -0.8 +2,0 SPDRFnclNY .25 14.94 -.28 -1.8 +3.8 TimeWrnrsNY .75 28.16 -.60 -2.1 -3.4 US NGsFd NY ... 10.24 -.17 -1.6 +1.6 WalMart NY 1.09 53.68 +.35 +0.7 +.4 WellsFargo NY .20 28,08 -.78 -2.7 +4.0 YRCWwdeNasd ... .92 +.07 +8.2 +9.5 Nasdaq 2,287.99 -29.18 Gainers (s$2 or more) Name Last Chg %Chg PFSweb 3.78 +2.14 +130,5 ZarebaSys 8.75 +4.02 +85,0 MAPPhm 15.30 +5.71 +59.5 PacEthan 2.13 +.71 +49.5 Astrotech 2.84 +.89 +45.6 TuesMrn 4.33 +1,30 +42.9 RuthsHosp 3.03 +.83 +37.7 ParkOh 8.45 +2.25 +36.3 BareEscent 18.07 +4.53 +33.5 OxygenBio 7.25 +1.80 +33.0 Losers ($2 or more) Name Last Chg %Chg Kosss 3.90 -1.55 -28.4 FPB Bncp 2.10 -.80 -27.6 InfoLogxrs 3.60-1.14 -24.1 eOnComm 5.08 -1.48 -22.6 CdnSolar 25.93 -6.75 -20.7 Achillion 2.70 -.69 -20.4 FalconStor 3.69 -.94 -20.3 BrdwindEn 5.87 -1.47 -20.0 Enerl 5.17 -1.25 -19.5 Flanders h 3.79 -.91 -19.4 Most Active ($1 or more) Name Vol (00) Last Chg Intel 5290760 20.80 -.03 PwShs 000472534545.85 -.70 Microsoft 3237400 30.86 +.20 Cisco 2176624 24.40 -.26 MicronT 1725578 10.13 -.97 ApidMall 1616352 13.73 -.82 ETrade 1565074 1.84 +.04 Oracle 1550562 25.24 +.61 PacEthan 1364393 2.13 +.71 Dell Inc 1337692 14.40 -.45 Diary Advanced 1,250 Declined 1,635 New Highs 409 New Lows 21 Total issues 2,931 Unchanged 46 Volume 11,671,219,945 Money Rates Last Pvs Week Prime Rate 3.25 3.25 Discount Rate 0.50 0.50 Federal Funds Rate .00-25 .00-25 Treasuries 3-month 0.06 0.05 6-month 0.14 0.14 5-year 2.41 2.56 10-year 3.67 3.80 30-year 4.57 4.69 10,500 10,000 9,500 9,000 8,500 45.80 -36.73 53.51 29.78 -100.90 MON TUES WED THUR FRI A S 0 N D J MUTUAL FUNDS Total Assets Total Return/Rank Pct Min nit Name Obj ($Mins) NAV 4-wk 12-mo 5-year Load Invt PIMCO TotRetls Cl 115,919 10.95 +1.1 +13.7/C +7.2/A NL 5,000,000 American Funds GrthAmA m LG 66,116 27.77 +2.8 +42.8/C +3.7/A 5.75 250 American Funds CaplncBuA m IH 58,324 48.39 +0.6 +27.6/D +4.3/C 5.75 250 Vanguard TotStldx LB 58,004 28.00 +3.1 +39.9/B +1.8/B NL 3,000 Fidelity Contra LG 57,153 58.44 +2.2 +37.3/D +5.2/A NL 2,500 American Funds CpWIdGrIA m WS 56,527 34.52 +2.1 +44.2/C +6.8/A 5.75 250 American Funds IncAmerA m MA 49,431 15.67 +0.8 +31.6/C +3.4/B 5.75 250 American Funds InvCoAmA m LB 49,143 26.45 +2.4 +36.5/D . +2.5/B 5.75 250 Vanguard 500Onv LB 48,312 104.67 +2.7 +37.9/C +1.2/C NL 3,000 Vanguard Instldx LB 44,401 103.97 +2.7 +38.0/C +1.3/C NL 5,000,000 American Funds EurPacGrA m FB 40,624 38.99 +2.6 +51.7/B +8.5/A 5.75 250 Dodge & Cox Stock LV 39,986 99.12 +3,2 +42.7/A +0.4/1 NL 2,500 American Funds WAMutlnvA m LV 38,906 25.09 +1.6 +30.4/D +1.0/C 5.75 250 Dodge & Cox IntlStk FV 36,757 32.70 +3.5 +62.6/A +6.5/A NL 2,500 American Funds NewPerspA m WS 33,009 26.03 +2.6 +48.7/B +6.6/A 5.75 250 Fidelity Divrintl d FG 32,048 28.60 +3.4 +46.1/D +4.8/D NL 2,500 American Funds FnlnvA m LB 30,966 33.41 +2.9 +43.4/B +5.0/A 5.75 250 PIMCOTotRetAdm b Cl 30,268 10.95 +1.1 +13.4/C +6.9/A NL 5,000,000 FrankTemp-Franklin Income A m CA 29,740 2.10 +3.1 +41.0/A +4.5/A 4.25 1,000 American Funds BalA m MA 29,690 16.53 +2.0 +28.2/D +2.7/C 5.75 250 Vanguard 500Adml LB 28,379 104.67 +2.7 +38.0/C +1.3/C NL 100,000 Vanguard Welltn MA 28,289 29.37 +1.8 +28.8/C +5.5/A NL 10,000 Fidelity GrowCo LG 28,159 69.55 +3.3 +47.0/B +5.4/A NL 2,500 Vanguard TotStlAdm LB 27,762 28.01 +3.1 +40.1/B +1.9/B NL 100,000 American Funds BondA m Cl 27,358 11.97 +1.3 +15.0/C +2.7/E 3.75 250 Vanguard Totlnti FB 26,043 14.84 +3.8 +54.6/A +6.4/B NL 3,000 Vanguard InstPlus LB 24,767 103.97 +2.7 +38.1/C +1.3/C NL 200,000,000 CA -Conservave Allocation, Cl -Intennediate-Term Bond, ES -Europe St ckFB -Foreign Large Blend, FG -Foreign LargeGrow, FV -Foreign Lage Value IH -Word Alocaton, Largearge Blend, LargeLLarge Growth, LV -Large Value, MA -Moderate Alocation,MB -Mid-Cap Blend, MV - Mki-Cap Value, SH -Specialty-heath. WS -World Stock, Toal Retum: Chng in NAV with dividends reinvested. Rank: How fund performed vs. others with same objective: A is in top 20%, E in bottom 20%. Min nl Invt Minimurm $ needed o invest in lund. Source: Momingstar. New York Stock Exchange Wkly YTD Name Div YId PE Chg %Chg ABB Ltd .44 AES Corp ... AFLAC 1.12 AK Steel .20 AMR AT&T lnc 1.68 AU Optron .09 AbtLab 1.60 AberFftc .70 Accenture .75 AMD Aetna .04 Agilent Agriumg .11 AirTran AlcatelLuc ... Alcoa .12 AllegTch .72 Allstate .80 Altria 1J6 AmbacF AMovilL 1.22 AmAxle AEagleOut .40 AEP 1.64 AmExp .72 AIntlGp rs ... AmTower ... Anadarko .36 AnalogDev .80 Annaly 2.54 ArcelorMit .75 ArchCoal .36 ArchDan .56 ATMOS 1.34 Avon .84 BB&TCp .60 BHP BilILt 1.64 BJ Svcs .20 BakrHu .60 BcoBrades .75 BcSBrasil n ... BkofAm .04 BkAmpfS ... BkNYMel .36 BarVixShT .. BarrickG .40 Baxter 1.16 BeazerHm .. BestBuy .56 Blockbstr ... Boeing 1.68 BostonSci ... BrMySq 1.28 BurgerKing .25 BurlNSF 1.60 CBS B .20 CIGNA .04 CMS Eng .50 CSX .88 CVS Care .35 CapOne .20 CapitlSrce .04 CardnlHIts .70 Carnival Caterpillar 1.68 Cemex .40 ChesEng .30 Chevron 2.72 Chimera .43 Citigrp CliffsNRs .35 Coach .30 CocaCE .32 CocaCI 1.64 ConAgra .80 ConocPhil 2.00 Conseco ConEd 2.36 ... -.70 18 +.26 17 +1.70 ... -2.11 -.02 13 -1.31 ... -.68 16 +.84 69 -1.00 18 +.24 ... -.59 11 -1.34 53 -.37 21 -6.23 .. +.36 ... -.05 ... -1.39 42 -5.11 ... -.30 11 +.31 -.07 -2.76 -.46 30 -.19 13 +.40 39 +.44 ... -1.28 66 -.38 ... -1.17 37 -2.53 14 -.35 ... -2.67 38 -.47 17 -.30 13 +.20 24 +.79 20 +.42 ... -2.03 41 +.15 19 +.18 ... -1.10 ... -.78 ... -.52 ... -.51 ... -.50 ... -.01 ... -1.73 17 +2,40 ... -.13 15 , -.98 ... +.10 ... -.78 ... +.43 13 +.25 13 -.22 19 +.16 22 -.89 13 -1.13 13 +.14 18 -2.34 14 -.09 ... -1.33 +.41 14 +.74 15 +1.01 28 +.20 ... -.66 ... -1.00 13 -.24 10 -.01 ... -.17 65 -3.37 19 -.48 ... +.07 21 +1.14 13 +.24 ... -.24 ... -.23 15 +.47 Wkly Last Name Wkly YTD Wkly Div YId PE Chg %Chg Last ConstellEn .96 CtlAir B Corning .20 DCT Indl .28 DJIA Diam 2.59 DRHorton .15 DTE 2.12 DanaHIdg ... Deere 1.12 DeltaAir DenburyR ... DevelDiv .08 DirxEMBear... DirFBear rs ... DirFBull rs .29 DirxSCBear... DirxSCBuIll4.75 DirxLCBear .. DirxLCBull 6.85 Discover .08 Disney .35 DomRescs 1.83 DowChm .60 DukeEngy .96 Dynegy EMC Cp ... ElPasoCp .04 Elan EldorGldg ... EmersonEl 1.34 Emulex EnCana g s .80 ENSCO .10 Exelon 2.10 ExxonMbl 1.68 FPL Grp 1.89 FamilyDIr .54 FannieMae ... FedExCp .44 FstHorizon .80 FirstEngy 2.20 Fluor .50 FEMSA .34 FordM' ... ForestOil ... FredMac FMCG .60 GameStop ... Gannett .16 Gap .34 Genworth ... Gerdau .16 GoldFLtd .13 Goldcrpg .18 GoldmanS 1.40 Goodyear ... GrtAtlPac ... HCP Inc 1.84 Hallibrin .36 HarleyD .40 HartfdFn .20 HItMgmt HeclaM Hersha .20 Hess .40 HewlettP .32 HomeDp .90 HonwIllntl 1.21 HostHotlIs .10 Huntsmn .40 IAMGId g .06 iSAstla .66 iShBraz 2.72 iSh HK .38 iShJapn .14 iSh Kor .32 iShSing .33 iSTaiwn .21 iShSilver ... ... +.41 -2.0 34.45 ... +.33 +14.6 20.53 20 -.23 +1.8 19,66 ... +.02 +3.8 5.21 ... -.10 +1.9 106.01 ... -.03 +11.7 12.14 13 +.77 +.8 43.93 ... -.46 +6.6 11.56 18 -1.30 +4.1 56.33 ... +.27 +12.0 12.74 ... -1.34 +4.1 15.40 ... -.08 -.3 9.23 .... +.38 -4.4 4.77 ... +.68 -10.0 17.49 ... -3.86 +9.4 81.13 +.30 -7.2 9.15 ...-1.83 +6.4 45.47 ... +.38 -6.2 16.05 ...-1.51 +5.9 55.62 6 -.27 +.3 14.76 17 -1.28 -5.1 30.60 12 +.29 -.2 38.85 ... -1.16 +8.5 29.99 14 +.06 -1.8 16.90 .,. -.10 +1.7 1.84 37 +.28 +2.7 17.94 ... -.40 +5.5 10.37 +.47 +20.9 7.88 35 -.33 +2.3 14.50 20 +.26 +4.0 44.32 ... +1.67 +18.0 12.86 8 -.50 +6.5 34.49 7 -.34 +11.6 44.58 12 +.30 -.6 48.60 16 -.41 +1.3 69.11 12 -2.09 -4.3 50.55 14 +.47 +10.0 30.61 -.05 -6.8 1.10 ... +.12 +2.0 85.11 ... -.60 +1.7 13.63 15 +.88 +.5 46.69 12 -.67 +9.0 49.09 ...-5.90 -8.4 43.87 ... -.09 +16.0 11.60 ... +1.31 +22.0 27.14 ... -.07 -6.1 1.38 ... -3.65 +5.0 84.30 9 +.21 -6.6 20.50 9 -.66 +8.4 16.10 14 -.84 -6.2 19.56 ... +.29 +18.0 13.39 -.99 -3.1 16.41 55 -.49 +1.1 13.26 29 -2.74 +.8 39.65 19 -9.10 -2.1 165.21 ... -.92 +6.5 15.02 ... -4.10 -25.4 8.79 65 -.07 -.6 30.35 22 -.09 +13.1 34.03 24 -.45 -.5 25.08 ... +.56 +15.1 26.78 17 -.15 +5.4 7.66 ... -.53 -.3 6.16 ... +.01 +12.4 3.53 60 -3.40 +3.2 62.43 16 -.12 +1.9 52.47 21 -.41 -1.2 28.57 15 +.51 +8.8 42.63 ... -.51 +2.7 11.98 17 +.05 +9.0 12.31 92 -.40 +5.7 16.53 ... -.41 +3.5 23.64 ...-3.93 -1.4 73.54 ... -.56 +.3 15.71 ... +.35 +7.5 10.47 .. -.38 +3.7 49.40 ... -20 +1.0 11.60 ... -.12 +1.9 13.22 ... -.10 +9.1 18.05 Wkly YTD Wkly Name Div YId PE 'Chg %Chg Last iShChina25 .55 1.3 -2.55 -1.9 41.45 iSSP500 2.16 1.9 . -.96 +2.0 114.00 iShEMkts .58 1.4 ...-1.25 +1.1 41.95 iShB20T 3.61 4.0 +1.79 +1.3 91.08 iS Eafe 1.44 2.5 ... -.20 +3.2 57.05 iShR2K .72 1.1 ... -.84 +2.0 63.68 iShREst 1.94 4.2 ... -29 -.5 45.71 IBM 2.20 1.7 14 +.93 +.7 131.78 IntlGame .24 1.2 41 +1.05 +8.1 20.29 IntPap .10 .4 36 -.85 -2.6 26.08 Interpublic ... ... 29 -.11 -3.0 7.16 ItauUnibH .46 2.2 ... -1.65 -7.5 21.12 JPMorgCh .20 .5 28 -1.00 +4.9 43.68 Jabil .28 1.6 ... -.50 -1.9 17.04 JohnJn 1.96 3.0 14 +.35 +.2 64.56 JohnsnCtI .52 1.8 ... +.68 +7.6 29.31 JnprNtwk ... ... 62 +.33 -.3 26.58 KB Home .25 1.6 -.67 +11.8 15.30 KKRFn .20 3.1 -.40 +9.5 6.35 Keycorp .04 .6 ... +.38 +24.0 6.88 Kimco .64 4.7 ... -.31 +.7, 13.62 Kinross g .10 .5 ... -1.13 +4.9 19.31 Kohls ... ... 18 -1.32 -4.5 51.51 Kraft 1.16 3.9 18 +.65 +8.8 29.58 LDK Solar ... ... ... -.76 +2,7 7.20 LSI Corp ... ... ... -.16 -2.5 5.86 LVSands ... ... ... +.30 +23.2 18.40 LennarA .16 1.0 +.01 +25.0 15.96 LillyEli 1.96 5.5 ... +.82 +.3 35.82 Limited .60 3.1 63 -.20 +.8 19.39 LincNat .04 .1 -.14 +8.1 26.89 LloydBkg 1.43 ... ... +.03 +14.7 3.75 Nasdaq Most Active Wkly YTD Name Div Yld PE Chg %Chg ASML Hid .26 Aastrom ActivsBliz AdobeSy Affymetrix ... AkamaiT AlteraCp If .20 Amazon AmCapLtd .19 Amgen Amylin Antigncs h ... ApolloGrp .. Apple Inc ApIdMatl .24 AsscdBanc .04 Atmel Autodesk ... Baidu Inc ... BareEscent... BedBath ... Bionovo h ... BrigExp Broadcom ... BrcdeCm ... CA Inc .16 Cadence ... CdnSolar ... Celgene CellTher rsh... CentAl ChinaDir ... CienaCorp ... Cisco CitizReph ... CognizTech... Comcast .38 Comc spcl .38 ... -.72 ... -.08 44 -.01 48 -.82 ... -.64 34 +.13 27 -1.37 75 -6.38 ... +.82 12 -.52 ... +.67 +.27 15 -.13 33 -6.05 ... -.82 ... -.01 ... -.23 ... -.18 ,..+63.41 20 +4.53 20 -1.36 ... +.07 ... -1.08 ... -1.20 ... +.01 18 +.18 ... -.12 ... -6.75 73 +.25 -.04 ... -2.22 ... +.03 ... -.30 25 -.26 ... +.04 29 +1.06 16 -.29 15 -.29 Wkly Last Name Wkly YTD Wkly Div YId PE Chg %Chg Last Compuwre ... ConvOrgn h... Crocs Cyclacel - ... Dell Inc DltaPtr DirecTVA ... DishNetwk 2.00 DryShips ... ETrade eBay ElectArts ... EngyConv ... EngyXXI .02 EnteroMed ... EricsnTel .23 EvrgrSlr ... Expedia FifthThird .04 FMidBc .04 FstSolar ... Flextrn GenBiotch ... GenVec Genzyme ... GileadSci ... Google HercOffsh ... HudsCity .60 HumGen Illumina Incyte ... IntgDv Intel .63 ntuit ... JA Solar ... JDS Uniph .. JetBlue 12 +.19 +7.6 7.78 ... +.29 +62.7 1.09 ... +.67 +25.2 7.20 ... -.34 +151.9 2.62 19 -.45 +.3 14.40 ... -.12 +23.1 1.28 26 -.80 -.1 33.32 13 -1.25 -4.1 19.91 ... -.49 -+7.9 6.28 ... +.04 +4.5 1.84 18 -1.04 -4.5 22.47 ... -1.37 -4.1 17.03 ... -1.28 +6.6 11.27 ... +.84 +50.2 3.47 ... -.01 +28.6 .72 ... +.30 +10.0 10.11 ... -.21 +4.6 1.58 ...-1.51 -11.7 22.73 ... +.27 +16.5 11.36 ... +.77 +14.1 12.43 17-15.61 -8.4 124.07 -.18 -3.1 7.08 +.06 +26.4 .67 -.08 +45.0 1.74 30 -.36 +9.1 53.45 17 +.98 +5.2 45.52 37-22.02 -6.4 580.00 ... -.58 +7.3 5.13 13 -.49 +.8 13.84 ...-1.55 -4.3 29.27 59 +5.87 +27.2 39.02 ... -1.08 +8.2 9.86 -.18 +1.9 6.59 27 -.03 +2.0 20.80 24 +.38 +2.4 31.46 ... -1.02 -1.8 5.60 .. -.71 -.5 8.21 ... -.17 +3.3 5.63 Name Div JoyGlbl .70 KLATnc .60 LaJollPh h .. LamResrch ... LeapWirlss ... Level3 LibtyMlntA... LinearTch .92 MDRNAh ... MannKd ... MarvellT .. Mattel .75 Maximlntg .80 MelcoCrwn ... MicronT Microsoft .52 NetApp NewsCpA .12 NewsCpB .12 NexMed Novavax Novell Nvidia OceanFr .. OnSmcnd Oracle .20 OriginAg ... PMC Sra PacEthan ... Palm Inc PaHtUTI .20 Paychex 1.24 Popular PwShs QQQ .21 Ologic Qualcom .68 QuantF hit .. RF MicD ... Wkly YTD Wkly YId PE Chg %Chg Last 1.2 13 -1.31 +13.3 58.45 1.8 ..-3.78.-7.8 33.34 S .. +.04 +25.7 .21 ... ... -3.53 -6.1 36.82 ... ... -1.20 -.13.6 15.16 ... ... -.13 -6.5 1.43 -.28 +3.5 11.22 3.2 26 -2.17 -6.0 28.72 ... ... +,05 +25.9 1.02 ... ... +1.97 +14.3 10.01 ... ... -178 -5.6 19.58 3.7 20 +.51 +1.5 20.28 4.3 ... -1.35 -8.2 18.65 .. ... -.37 +11.6 3.75 ... ... -.97 -4.1 10.13 1.7 20 +.20 +1.2 30.86 ... 68 -.39 -3.5 33.15 .9 ... -.93 -3.7 13.19 .8 ... -.89 -2.4 15.53 +.16 +93.7 .55 ... ... -.03 -1.8 2.62 ... ... +.11 +14.0 4.73 ... ... -1.44 -8.4 17.11 ... ... -.10 +2.7 .95 -.90 -9.4 7.99 .8 22 +.61 +2.9 25.24 ... ... +.35 +6.3 12.51 ... 18 -.77 -4.8 8.24 ... ... +.71 +200.0 2.13 ... ... +1.13 +35.2 13.56 1.1 46 -.39 +17.1 17.98 4.0 22 -.89 +.1 30.67 ... ... -.08 -4.4 2.16 .5 -.70 +.2 45.85 29 +.61 +3.3 19.50 1.4 52 -.94 +4.9 48.53 ... -.01 -1.8 1.09 ... -.49 -10.3 4.28 Name Div MBA ... MEMC MFA Fncl 1.08 MGIC MGMMir .. Macys .20 Manitowoc .08 Manpwl .74 MarathonO .96 MktVGold .11 MktVRus .08 MarlntA .35 MarshM .80 Marshlls .04 Masco .30 MasseyEn .24 McMoRn ... Mechel Medifast ... Medtrnic .82 Merck 1.52 MetLife .74 MetroPCS ... Monsanto 1.06 MorgStan .20 Mosait .20 Motorola NCR Corp ... NV Energy .44 Nabors NatGrid 2.89 NOilVarco .40 Name Div Rambus RschMotn ... STEC SanDisk Schwab .24 SeagateT SIcnware .28 SiriusXM h .. SkywksSol ... Solarfun . SouthFnh . Staples .33 Starbucks ... StlDynam .30 StemCells ... SunMicro .. SunesisPh .. Symantec ... TD Ameritr.. Tellabs TerreStar ... TevaPhrm .60 3Com TriQuint UAL Verisign VirgnMdah .16 Vivus Vodafone 1.30 Windstrm 1.00 Wynn 4.00 XOMAh ... Xilinx .64 YRC Wwde ... Yahoo ZionBco .04 YId Wkly YTD Wkly PE Cha %Chg Last ... ... +.08 +35.7 5.40 -.77 +4.6 14.25 15.0 7 -.23 -2.0 7.20 ... ... -.73 +8.8 6.29 ... ... +1.49 +32.6 12.09 1.2 11 -.37 -1.3 16.55 .6 ... +.40 +37.4 13.70 1.3 88 -2.59 +4.5 57.06 3.0 21 -1.06 +1.3 31.64 ... ... -2.42 +2.6 47.42 .2 .. +.47 +8.4 33.81 ... ... +1.26 +7.5 29.30 3.7 42 -.29 -1.0 21.87 .6 ... -.02 +26.1 6.87 2.0 .. -.58 +8.6 15.00 .5 27 -1.62 +13.5 47.68 ... ... +4.75 +73.8 13.94 ... ... +2.95 +31.8 24.80 ... 34' -8.29 -26.0 22.62 1.8 22 -.38 +3.7 45.61 3.9 10 +1.77 +8.0 39.47 2.0 17 -.40 +7.1 37.85 14 -.78 -17.2 6.32 1.3 24 -5.49 -.7 81.16 .7 ... -1.87 +2.6 30.38 .3 .. -5.14 +3.1 61.56 ... ... -.18 -2.3 7.58, 25 +.37 +8.2 12.04 3.6 13 +.43 -.6 12.31 ... ... -1.32 +16.7 25.55 5.5 ... -.26 -3.1 52.68 .9 12 -.87 +4.9 46.24 Wkly YTD Wkly YId PE Chg %Chg Last ... ... -2.82 -14.9 20.77 ... 16 +.77 -1,9 66.23 ... 21 +.81 +16.6 19.06 ... ... -3.15 -3.5 27.98 1.3 23 -.16 +1.0 19.00 -.12 -2.3 17.77 3.8 ... -.17 +5.6 7.40 ... +.00 +11.7 .67 27 -.22 +4.2 -14.78 ... ... -1.60 +11.1 8.48 -.00 +9.6 .71 1.3 22 -.36 +2.1 25.11 45 -.01 +.9 23.27 1.7 ... -2.18 +1.6 18.01 ... ... -.08 +7.9 1.36 . .. +.04 +.5 9.42 . .. -.21 +17.8 1.26 ... +.48 +5.4 18.85 17 -.45 -5.5 18.32 37 -.23 +4.8 5.95 . .. +.16 +22.3 1.15 1.0 59 -1.07 +3.7 58.27 42 -.09 +.3 7.52 ... +.17 +4.0 6.24 ... ... -.08 +2.6 13.25 24 -.60 -1.1 23.98 .9 ... +.09 +1.8 17.13 ... -.87 +1.5 9.34 5.9 ... +.02 -4.3 22.09 9.4 12 -.23 -3.1 10.65 ... +2.60 +21.1 70.50 ... 14 +.02 +2.3 .72 2.7 21 -1.48 -6.1 23.52 ... ... +.07 +9.5 .92 ... ... +.12 +.2 16.82 .2 ... -.15 +26.7 16.26 Wkly YTD Wkly Name Div YId 'PE Chg %Chg Last NatSemi .32 NY CmtyB 1.00 NewmtM .40 NiSource .92 NokiaCp .52 NorflkSo 1.36. Nucor 1.44 OcciPet 1.32 OfficeDpt ... OilSvHT 1.78 PG&ECp 1.68 PMI Grp ... PNC .40 PatriotCoal ... PeabdyE .28 Penney .80 PepsiCo 1.80 Petrohawk ... PetrbrsA 1.17 Petrobras 1.16 Pfizer .72 PhilipMor 2.32 PlainsEx Potash .40 PS USDBull... PrUShS&P ... PrUIShDow ... ProUltQQQ ... PrUShQQQ ... ProUltSP .35 ProUShL20 ... PrUShCh25 ... ProUShtRE ... ProUShtFn ... ProUltRE .13 ProUltO&G .23 ProUltFin .04 ProUBasM .18 ProUSR2K ... ProUltCrude... ProgrssEn 2.48 ProgsvCp ... ProLogis .60 Prudent .70 PSEG 1.33" PullteH ... QuantaSvc ... QntmDSS ... QwestCm .32 RRI Engy ... Raytheon 1.24 RegionsFn .04 ReneSola ... RiteAid Rowan SAIC SAP AG .67 SLM Cp .. SpdrGold .. SpdrHome .15 SpdrKbwBk .36 SpdrKbw RB .46 SpdrRetl .48 SpdrMetM .46 Safeway .40 StJude Saks Salesforce ... SandRdge ... SaraLee .44 Schlmbrg .84 SemiHTr .50 SilvWhtn g ... SimonProp .48 Smithlntl .48 SouthnCo 1.75 SthnCopper .44 SwstAirl .02 SwstnEngy ... -,89 -6.4 -.33 +.5 -2.01 +.6 +.27 -.6 -.08 +3.1 -1.58 +.7 -2.50 +1.7 -4.80 -3.0 -.41 +3.1 -2.63 +9.5 +1.22 +.8 -.70 -2.0 -.35 +7.4 -.22 +30.7 -2.58 +6.8 -.72 -2.7 +1.52 +2.5 -.97 +7.4 -2.92 -4.3 -3.09 -4.8 +.81 +7.1 +.36 +3.0 +.66 +16.2 -9.04 +6.4 -.07 -1.3 +.50 -4.0 +.04 -3.8 -1.83 +.2 +.53 -.7 -.65 +3.9 -2.04 -2.6 +.92 +2.7 +.07 +.7 +.59 -6.4 -.09 -1.0 -1.36 +7.1 -.16 +6.4 -2.33 +7.6 +.56 -4.3 -1.59 -4.7 -.43 -5.1 -.28 -3.1 -.03 -.4 -.10 +7.4 -.26 -1.9 -.03 +10.0 -2.80 -8.5 -.11 -1.7 -.17 +6.4 -.39 -3.3 +1.53 +4.8 +.34 +23.3 -.66 +7.1 -.09 +2.0 -1.12 +6.6 -.16 -.2 -.59 +4.6 -.89 -4.6 -.51 +3.3 -.59 +3.4 -.16 +9.4 +.11 +6.4 -.69 +.6 -3.35 +7.3 +.18 +.1 -.99 +4.4 +.07 +6.9 -5.52 -7.0 -1.05 +3.8 +.10 -.7 +.18 +8.8 -1.59 -3.5 -.05 +14.2 -1.74 -6.2 -1.01 +10.8 +.51 +.1 -3.03 +1.0 -.05 -1.3 -2.82 +.9 Name Div SpectraEn 1.00 SprintNex SPDR 2.29 SP Matls .58 SP HIthC .57 SP CnSt .73 SP Consum .45 SP Engy 1.03 SPDR Fnci .25 SP Inds .65 SP Tech .31 SPUtil 1.27 StarwdHtl .20 StateStr .04 Suncor gs .40 Suntech SunTrst .04 Supvalu .35 Synovus .04 TJX .48 TaiwSemi .46 TalismE g .23 Target .68 TeckResg TelmxIntI .25 TenetHIth ... Teradyn Terra .40 Tesoro .20 Texlnst .48 Textron .08 ThermoFs ... 3M Co 2.04 Tiffany .68 TW Cable rs... TimeWrn rs .75 TitanMet ... Transocn ... Travelers 1.32 TrinaSolar ... Tyson .16 US Airwy ... UnionPac 1.08 UtdMicro ... UPS B 1.80 US Bancrp .20 US NGsFd ... US OilFd ... USSteel .20 UtdhlthGp .03 UnumGrp .33 Vale SA .48 Vale SA pf .48 ValeroE .60 VangEmg .55 VerizonCm 1.90 ViacomB Visa .50 Walgrn .55 Weathflntl ... WellPoint ... WellsFargo .20 WendyArby .06 WDigital ... WstnUnion .24 WmsCos .44 WmsSon .48 Wyndham .16 XL Cap .40 XTO Engy .50 Xerox .17 Yamana g .04 YingliGm ... YumBmds .84 Wkly YTD Wkly YId PE Chg %Chg Last 4.5 17 +1.13 +7.8 22.12 ... ... -.13 +4.4 3.82 2.0 .. -.93 +2.0 113.64 1.7 .. -1.12 +2.5 33.80 1.8 ... +.44 +3.7 32.22 2.7 ... +.20 +1.1 26.77 1.5 ... -.41 +.7 29.98 1.7 ... -1.04 +3.9 59.26 1.7 ... -.28 +3.8 14.94 2.2 ... -.18 +4.6 29.07 1.4 ... -.38 -1.2 22.66 4.1 ... +.19 -.4 30.91 .5 43 +1.31 +6.5 38.93 .1 12 -2.84 -2.0 42.67 ... ... -1.73 +1.4 35.82 -2.46 --B.4 15.57 .2 ... +.38 +15.3 23.39 2.4 33 +1.45 +12.7 14.32 1.5 ... +.14 +29.3 2.65 1.3 15 -1.26 +2.0 37.29 4.3 ... -.50 -7.3 10.60 -1.43 -.5 18.55 1.4 17 +.10 +3.7 50.17 -.79 +13.7 39.75 1.4 ... +.61 +4.0 18.46 ... 23 -.18 +12.6 6.07 ... -.75 -3.7 10.33 1.2 10 -.83 +4.3 33.57 1.5 14 -.99 +1.6 13.77 2.0 32 -1.84 -6.0 24.50 .4 ... +1.50 +16.3 21.88 23 -1.17 +.1 47.75 2.4 21 -.95 +.8 83.37 1.5 36 -.64 +5.5 45.37 ... ... +4.53 +11.2 46.04 2.7 ... -.60 -3.4 28.16 ... 38 -1.12 +9.9 13.76 ... 9 -1.15 +10.9 91.85 2.7 9 +.23 -2.1 48.79 ... 32-11.46 -8.3 49.50 1.2 ... +.59 +13.2 13.89 ... ... +.36 +13.6 5.50 1.6 17 -2.47 +2.6 65.57 ... ... -.03 +7.2 4.16 2.9 37 +1.76 +7.9 .61.93 .8 30 +.41 +9.4 24.62 ... ... -.17 +1.6 10.24 ... ... -2.53 -2.2 38.40 .3 ... -3.30 +12.6 62.04 .1 11 +1.05 +10.7 33.75 1.5 10 +.81 +9.6 21.39 1.6 ... -1.15 +4.5 30.33 1.8 ... -.65 +5.3 26.14 3.2 ... +.08 +12.1 18.77 1.3 ... -.99 +1.7 41.70 6.2 15 -1.17 -7.7 30.58 ... 16 -.59 -.9 29.45 .6 27 -.86 -1.5 86.14 1.5 17 -.39 -.3 36.60 ... 20 -1.71 +4.7 18.76 ... 14 +2.71 +14.3 66.65 .7 33 -.78 +4.0 28.08 1.3 ... +.14 -.9 4.65 ... 18 -1.84 -.4 43.98 1.2 16 -.27 +3.6 19.53 2.1 25 -1.24 +1.4 21.37 2.3 ...-2.37 -1.3 20.50 .7 ... +2.04 +13.5 22.90 2.3 ... -1.11 -6.8 17.09 1.1 15 -.34 +1.8 47.35 1.9 25 +.27 +4.5 8.84 .3 20 -.99 +1.5 11.55 ... ... -2.89 -3.8 15.21 2.4 17 +1.16 +2.0 35.67 AMEX Most Active Wkly YTD Wkly Name Div YId PE Chg %Chg Last AbdAsPac .42 6.4 ... +.06 +5.0 6.53 AdeonaPh ... ... ... -.21 +95.5 1.10 Adventrx :.. ... ... -.03 -11.4 .31 AmO&G ... ...... -.66 -2.9 4.08 Anooraqg ... ... ... +.29 +65.5 1.44 AntaresP ... ... ... +.01 +7.9 1.23 ApolloGg ... ... ... +.04 +11.4 .49 ArcadiaRs ... ... ... -.01 +10.2 .55 AsiaSpcSit ... ... ... -.22 -6.6 9.28 Aurzon g ... ... ... -.25 +2.0 4.59 BMB Munai ... ... ... +.04 +9.6 1.25 BPW Acq ... . ... ... +2.5 10.79 BarcUBS36 ... ... ... -1.48 -1.1 41.80 BarcGSOil ... ... ... -1.67 -2.0 25.35 BrclndiaTR ... ... ... -1.08 +1.9 65.30 CardiumTh ... ... ... +.10 +8.8 .74 CelSci ... ... ... +.04 +4.4 .94 CFCdag .01 .1 ... -.16 +4.5 14.40 CheniereEn .... ... .. +.01 +30.6 3.16 ChMarFdn ... ... 13 -.70 +1.5 7.30 ChinaMda ... ... ... +1.55 +15.6 12.25 ChNEPetn ... ... 12 -.47 +7.7 9.96 Continucre ... ... 16 +.28 +6.4 4.65 Crystallx g ... ... ... -.01 -7.9 .35 DejourE g ... ... ... -.06 +13.2 .34 DenisnMg .. ... .. +.03 +19.7 1.52 Endvrlnt ... ... 8 -.05 -2.8 1.05 EndvSilvg ... ... ... -.12 +14.3 4.16 ExeterRg ... ... ... -.68 +13.7 8.07 FrontrDg ... ... ... +.67 +33.3 5.24 GascoEngy ... ...... -.07 -14.2 .46 GenMoly ... ... ... +.21 +44.7 3.01 GoldStrg ... ... ... -.07 +9.0 3.40 GranTrrag ... ... ... -.46 -10.6 5.12 GrtBasGg ... ... ... -.05 +11.1 1.90 Hemisphrx ... +.07 +25.0 .70 Hyperdyn ... ... .. +.03 +4.0 .91 IA Global ... ... .. +.00 -13.2 .03 Name Div InovioBio ... JavelinPh ... KodiakOg ... MagHRes ... Metalico .... NIVS IntT n ... Neuralstem ... Nevsun g NDragon NwGold g ... NA Pallg ... NthnO&G NthgtMg ... NovaGld g .. Oilsands g On2 Tech .. OrienPapn ... Palatin ParaG&S Petroftwg ... PionDrill PlatGpMet ... PolyMetg ... ProceraNt RadientPh Rentech Rubicon g ... SamsO&G SulphCo ... TanzRy g ... Taseko TianyinPh .10 TmsatlPt n .. US Gold ... Uluru UraniumEn ... VantaqeDr ... Wkly YTD Wkly YId PE Chg %Chg Last ... ... +.03 +10.5 1.26 ... ... -.12 -4.6 1.24 ... ... +.28 +30.2 2.89 ... ... +.19 +34.2 2.08 ... ... +.01 -+24.0 6.10 .... ... +.96 +39.5 3.60 ... ... +.45 +34.1 2.40 ... ... -.04 -1.6 2.39 ... ... +.00 -2.3 .13 ... ... -.29 +21.7 4.43 ... ... +.44 +27.7 4.47 ... ... -.52 +5.7 12.52 ... 17 -.12 +7.5 3.31 ... ... -.38 +2.3 6.27 -.06 -.9 1.14 ... ... -.02 +18.7 .72 ... 11 -1.52 +15.1 12.06 . ... ... ... -10.8 .33 ... ... +.11 +32.4 1.92 ... ... +.20+116.0 .54 ... ... -.10 +21.4 9.59 ... ... -.05 +7.1 2.27 ... ... +.14 +20.3 3.68 -.08 +15.9 .51 +.04 +25.0 .30 12 +.02 +7.3 1.32 -.19 +3.6 4.88 -.01 +10.4 .26 ... ... +.09 +14.9 .77 ... ... +.30 +15.2 4.02 ... ... +.63 +18,7 5.01 2.2 14 -.24 +8.1 4.54 +.10 -7.0 3.18 ... ... -.08 +2.8 2.55 +.04 +6.8 .24 ... -.04 -3.4 3.65 ... ... -.16 -9.9 1.45 Weekly Stocj Exchange Highlights Weekly Dow Jones Dow Jones Industrials Close: 10,609.65 1-week change: -8.54 (-0.1%) 11,000 Currencies Last Pvs Day Australia 1.0843 1.0734 Britain 1.6258 1.6332 Canada 1.0304 1.0229 Euro .6965 .6895 Japan 90.90 90.98 Mexico 12.6860 12.7210 Switzerind 1.0277 1.0181 British pound expressed in U.S.,dollars. All oth- ers show dollar in foreign currency. Stock Footnotes: g = Dividends and earnings 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 reverse stock 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 fee. I.= front load (sales charges),i 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.Gainers 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,