BOTTOM PLAYERS

[I Like Bottom Fishing]

Nasdaq/end of day report/Fri Jan 02 16:15:10 EST 2009

http://endofdayrecap.equityfeed.com/export/n_letter/gen/NASDAQ_Recap_Report_02_Jan_2009.html

The following summary of trading activity for NASDAQ stocks is compiled and distributed to Market-Makers and individual investors on a daily basis by EquityFeed Corp., the premier Internet provider of Nasdaq real-time market data and trading analytics. This proprietary market recap report is the intellectual property of EquityFeed Corp. and cannot be reproduced or redistributed in any way without the written permission of EquityFeed Corp.
For more information please visit: www.equityfeed.com
http://endofdayrecap.equityfeed.com/export/n_letter/gen/NASDAQ_Recap_Report_02_Jan_2009.html

NASDAQ Professional Report 	 
 	 
 	NASDAQ Share Volume Leaders 	 
 From $0 – 5 
  Symbols 	  	 Company Name 	 Share Vol. 	 ($) Vol. 	 Last 	 Net  
 SIRI  		  SIRIUS XM RADIO INC	33,098,143	$4,106,584	0.12	 
  
 0 
 ETFC  		  E TRADE FINANCIAL CORPORAT	16,340,979	$20,131,328	1.29	 
  
 0.14 
 FLEX  		  FLEXTRONICS INTERNATIONAL 	10,844,197	$29,545,560	2.83	 
  
 0.27 
 CHTR  		  CHARTER COMMUNICATIONS INC	8,385,394	$830,395	0.11	 
  
 0.0282 
 JASO  		  JA SOLAR HOLDINGS COMPANY 	6,959,204	$34,020,264	4.84	 
  
 0.47 
 ONNN  		  ON SEMICONDUCTOR	6,258,968	$23,408,808	3.83	 
  
 0.43 
 CTIC  		  CELL THERAPEUTICS INC	5,937,674	$784,254	0.132	 
  
 -0.008 
 SSCC  		  SMURFIT STONE CONTAINER CO	5,748,420	$1,722,424	0.33	 
  
 0.075 
 JAVA  		  SUN MICROSYSTEMS INC	5,655,612	$23,408,612	4.23	 
  
 0.41 
 ACAS  		  AMERICAN CAPITAL LTD	5,324,691	$18,767,592	3.68	 
  
 0.44 
 ZVUE  		  ZVUE CORPORATION	5,104,453	$167,940	0.036	 
  
 0.009 
 BRCD  		  BROCADE COMMUNICATIONS SYS	4,382,917	$13,112,643	3.076	 
  
 0.246 
 CDNS  		  CADENCE DESIGN SYSTEMS INC	4,227,838	$15,759,427	3.84	 
  
 0.18 
 LVLT  		  LEVEL 3 COMMUNICATIONS INC	4,015,227	$2,830,070	0.715	 
  
 0.015 
 ESLR  		  EVERGREEN SOLAR INC.	3,423,544	$11,612,638	3.44	 
  
 0.25 
 TLAB  		  TELLABS INC	3,391,427	$14,110,360	4.19	 
  
 0.07 
 PALM  		  PALM INC	3,087,317	$9,590,232	3.12	 
  
 0.05 
 JDSU  		  JDS UNIPHASE CORPORATION	2,944,349	$11,630,158	4.12	 
  
 0.47 
 EMKR  		  EMCORE CORP	2,910,637	$3,285,095	1.09	 
  
 -0.21 
 SPIL  		  SILICONWARE PRECISION INDU	2,745,535	$12,738,026	4.7	 
  
 0.24 
 From $5 – 100 
  Symbols 	  	 Company Name 	 Share Vol. 	 ($) Vol. 	 Last 	 Net  
 QQQQ  		  POWERSHARES QQQ TRUST SERI	104,426,261	$2,147,483,647	31.04	 
  
 1.3 
 INTC  		  INTEL CORPORATION	51,909,574	$776,950,080	15.2	 
  
 0.54 
 MSFT  		  MICROSOFT CORP	49,470,438	$991,236,288	20.31	 
  
 0.87 
 CSCO  		  CISCO SYSTEMS INC	40,644,830	$678,978,048	16.96	 
  
 0.66 
 ORCL  		  ORACLE CORP	27,500,444	$499,018,752	18.3774	 
  
 0.6474 
 AAPL  		  APPLE INC	26,542,148	$2,147,483,647	90.65	 
  
 5.3 
 DRYS  		  DRYSHIPS INC	24,489,738	$302,417,728	12.5	 
  
 1.84 
 CMCSA  		  COMCAST CORPORATION	17,820,145	$313,752,800	17.9749	 
  
 1.0949 
 DELL  		  DELL INC	16,100,796	$169,471,312	10.75	 
  
 0.51 
 QCOM  		  QUALCOMM INC	14,627,481	$533,514,688	36.86	 
  
 1.03 
 SYMC  		  SYMANTEC CORP	12,424,362	$179,067,520	14.7469	 
  
 1.2269 
 NVDA  		  NVIDIA CORP	12,239,673	$104,380,784	8.71	 
  
 0.64 
 RIMM  		  RESEARCH IN MOTION	11,914,442	$492,651,040	41.92	 
  
 1.34 
 MRVL  		  MARVELL TECHNOLOGY	10,911,645	$76,730,376	7.11	 
  
 0.44 
 SCHW  		  CHARLES SCHWAB CORP	10,835,603	$173,082,768	16.07	 
  
 -0.1 
 AMAT  		  APPLIED MATERIALS INC	9,976,326	$104,515,776	10.55	 
  
 0.42 
 SNDK  		  SANDISK CORP	9,586,180	$104,006,480	11.0557	 
  
 1.4557 
 ALTR  		  ALTERA CORP	9,426,068	$158,926,608	17.09	 
  
 0.38 
 YHOO  		  YAHOO INC	9,339,221	$118,173,552	12.79	 
  
 0.59 
 STX  		  SEAGATE TECHNOLOGY	9,275,971	$46,228,600	5.1	 
  
 0.67 
 From $100 and Up 
  Symbols 	  	 Company Name 	 Share Vol. 	 ($) Vol. 	 Last 	 Net  
 FSLR  		  FIRST SOLAR INC	3,915,154	$579,037,696	151.5	 
  
 13.54 
 GOOG  		  GOOGLE INC	3,587,419	$1,129,298,560	321.05	 
  
 13.4 
 CME  		  CME GROUP INC	1,859,104	$382,492,576	213.19	 
  
 5.08 
 BIDU  		  BAIDU INC	1,653,240	$219,676,544	135.12	 
  
 4.55 
 ISRG  		  INTUITIVE SURGICAL INC	686,982	$89,311,928	132.3283	 
  
 5.3383 
 STRA  		  STRAYER EDUCATION INC	152,304	$32,741,910	213.53	 
  
 -0.88 
 CSWC  		  CAPITAL SOUTHWEST CORP	13,228	$1,432,372	107.67	 
  
 -0.49 
 MITSY  		  MITSUI AND CO LTD	8,980	$1,877,692	206.91	 
  
 1.9 
 NWLI  		  NATIONAL WESTERN LIFE INSU	6,959	$1,119,795	160.79	 
  
 -8.38 
 TRIN  		  THOMSON REUTERS PLC	6,871	$935,968	138.5	 
  
 2.69 
 FCNCA  		  FIRST CITIZEN BANCSHARES I	5,384	$818,046	152.55	 
  
 -0.25 
 ARDNA  		  ARDEN GROUP INC	1,419	$178,526	126.99	 
  
 0.99 
 HBANP  		  HUNTINGTON BANCSHARES INC	914	$708,984	784.575	 
  
 18.745 
 MYLNP  		  MYLAN INC	434	$285,249	660.22	 
  
 1.1899 
 MYLNG  		  MYLAN INC	11	$7,645	695.0	 
  
 -50 
 		 
   
 	NASDAQ Most # of Trades 	 
 From $0 – 5 
  Symbols 	  	 Company Name 	 #Trades 	 Share Vol. 	 Last 	 Net  
 JASO  		JA SOLAR HOLDINGS COMPANY 	24157	6,959,204	4.84	 
  
 0.47 
 FLEX  		FLEXTRONICS INTERNATIONAL 	22973	10,844,197	2.83	 
  
 0.27 
 ONNN  		ON SEMICONDUCTOR	22165	6,258,968	3.83	 
  
 0.43 
 ETFC  		E TRADE FINANCIAL CORPORAT	18685	16,340,979	1.29	 
  
 0.14 
 JAVA  		SUN MICROSYSTEMS INC	17339	5,655,612	4.23	 
  
 0.41 
 ACAS  		AMERICAN CAPITAL LTD	16419	5,324,691	3.68	 
  
 0.44 
 CDNS  		CADENCE DESIGN SYSTEMS INC	15162	4,227,838	3.84	 
  
 0.18 
 SIRI  		SIRIUS XM RADIO INC	12368	33,098,143	0.12	 
  
 0 
 BRCD  		BROCADE COMMUNICATIONS SYS	12155	4,382,917	3.076	 
  
 0.246 
 TLAB  		TELLABS INC	11939	3,391,427	4.19	 
  
 0.07 
 SPIL  		SILICONWARE PRECISION INDU	11346	2,745,535	4.7	 
  
 0.24 
 JDSU  		JDS UNIPHASE CORPORATION	10665	2,944,349	4.12	 
  
 0.47 
 ESLR  		EVERGREEN SOLAR INC.	10391	3,423,544	3.44	 
  
 0.25 
 YRCW  		YRC WORLDWIDE INC	8779	2,214,999	3.34	 
  
 0.47 
 LINTA  		LIBERTY MEDIA HOLDING CORP	8274	1,768,941	3.39	 
  
 0.27 
 NOVL  		NOVELL INC	7610	1,970,329	3.94	 
  
 0.05 
 HGSI  		HUMAN GENOME SCIENCES INC	6198	1,808,033	2.0892	 
  
 -0.0308 
 COMS  		3COM CORP	6039	2,042,794	2.39	 
  
 0.11 
 LVLT  		LEVEL 3 COMMUNICATIONS INC	5734	4,015,227	0.715	 
  
 0.015 
 PALM  		PALM INC	5470	3,087,317	3.12	 
  
 0.05 
 From $5 – 100 
  Symbols 	  	 Company Name 	 #Trades 	 Share Vol. 	 Last 	 Net  
 QQQQ  		POWERSHARES QQQ TRUST SERI	168579	104,426,261	31.04	 
  
 1.3 
 AAPL  		APPLE INC	143743	26,542,148	90.65	 
  
 5.3 
 INTC  		INTEL CORPORATION	126906	51,909,574	15.2	 
  
 0.54 
 MSFT  		MICROSOFT CORP	115900	49,470,438	20.31	 
  
 0.87 
 CSCO  		CISCO SYSTEMS INC	111479	40,644,830	16.96	 
  
 0.66 
 DRYS  		DRYSHIPS INC	82843	24,489,738	12.5	 
  
 1.84 
 ORCL  		ORACLE CORP	78793	27,500,444	18.3774	 
  
 0.6474 
 QCOM  		QUALCOMM INC	71318	14,627,481	36.86	 
  
 1.03 
 CMCSA  		COMCAST CORPORATION	65692	17,820,145	17.9749	 
  
 1.0949 
 RIMM  		RESEARCH IN MOTION	64680	11,914,442	41.92	 
  
 1.34 
 DELL  		DELL INC	53340	16,100,796	10.75	 
  
 0.51 
 DTV  		DIRECTTV GROUP INC	49693	8,627,271	24.18	 
  
 1.27 
 NVDA  		NVIDIA CORP	49462	12,239,673	8.71	 
  
 0.64 
 SYMC  		SYMANTEC CORP	45854	12,424,362	14.7469	 
  
 1.2269 
 SCHW  		CHARLES SCHWAB CORP	45738	10,835,603	16.07	 
  
 -0.1 
 SNDK  		SANDISK CORP	42050	9,586,180	11.0557	 
  
 1.4557 
 AMZN  		AMAZON COM	40114	7,237,943	53.91	 
  
 2.63 
 ALTR  		ALTERA CORP	39311	9,426,068	17.09	 
  
 0.38 
 MRVL  		MARVELL TECHNOLOGY	38060	10,911,645	7.11	 
  
 0.44 
 BRCM  		BROADCOM CORP	37305	7,681,157	17.5154	 
  
 0.5454 
 From $100 and Up 
  Symbols 	  	 Company Name 	 #Trades 	 Share Vol. 	 Last 	 Net  
 FSLR  		FIRST SOLAR INC	25218	3,915,154	151.5	 
  
 13.54 
 GOOG  		GOOGLE INC	23876	3,587,419	321.05	 
  
 13.4 
 CME  		CME GROUP INC	13175	1,859,104	213.19	 
  
 5.08 
 BIDU  		BAIDU INC	10430	1,653,240	135.12	 
  
 4.55 
 ISRG  		INTUITIVE SURGICAL INC	4953	686,982	132.3283	 
  
 5.3383 
 STRA  		STRAYER EDUCATION INC	1074	152,304	213.53	 
  
 -0.88 
 CSWC  		CAPITAL SOUTHWEST CORP	103	13,228	107.67	 
  
 -0.49 
 MITSY  		MITSUI AND CO LTD	70	8,980	206.91	 
  
 1.9 
 NWLI  		NATIONAL WESTERN LIFE INSU	63	6,959	160.79	 
  
 -8.38 
 TRIN  		THOMSON REUTERS PLC	61	6,871	138.5	 
  
 2.69 
 FCNCA  		FIRST CITIZEN BANCSHARES I	44	5,384	152.55	 
  
 -0.25 
 HBANP  		HUNTINGTON BANCSHARES INC	15	914	784.575	 
  
 18.745 
 ARDNA  		ARDEN GROUP INC	12	1,419	126.99	 
  
 0.99 
 MYLNP  		MYLAN INC	5	434	660.22	 
  
 1.1899 
 MYLNG  		MYLAN INC	1	11	695.0	 
  
 -50 
 		 
   
 	NASDAQ Est($) Volume Leaders 	 
 From $0 – 5 
  Symbols 	  	 Company Name 	 ($) Vol. 	 Share Vol. 	 Last 	 Net  
 JASO  		  JA SOLAR HOLDINGS COMPANY 	$34,020,264	6,959,204	4.84	 
  
 0.47 
 FLEX  		  FLEXTRONICS INTERNATIONAL 	$29,545,560	10,844,197	2.83	 
  
 0.27 
 ONNN  		  ON SEMICONDUCTOR	$23,408,808	6,258,968	3.83	 
  
 0.43 
 JAVA  		  SUN MICROSYSTEMS INC	$23,408,612	5,655,612	4.23	 
  
 0.41 
 ETFC  		  E TRADE FINANCIAL CORPORAT	$20,131,328	16,340,979	1.29	 
  
 0.14 
 ACAS  		  AMERICAN CAPITAL LTD	$18,767,592	5,324,691	3.68	 
  
 0.44 
 CDNS  		  CADENCE DESIGN SYSTEMS INC	$15,759,427	4,227,838	3.84	 
  
 0.18 
 TLAB  		  TELLABS INC	$14,110,360	3,391,427	4.19	 
  
 0.07 
 BRCD  		  BROCADE COMMUNICATIONS SYS	$13,112,643	4,382,917	3.076	 
  
 0.246 
 SPIL  		  SILICONWARE PRECISION INDU	$12,738,026	2,745,535	4.7	 
  
 0.24 
 JDSU  		  JDS UNIPHASE CORPORATION	$11,630,158	2,944,349	4.12	 
  
 0.47 
 ESLR  		  EVERGREEN SOLAR INC.	$11,612,638	3,423,544	3.44	 
  
 0.25 
 PALM  		  PALM INC	$9,590,232	3,087,317	3.12	 
  
 0.05 
 NOVL  		  NOVELL INC	$7,711,147	1,970,329	3.94	 
  
 0.05 
 YRCW  		  YRC WORLDWIDE INC	$7,413,697	2,214,999	3.34	 
  
 0.47 
 LINTA  		  LIBERTY MEDIA HOLDING CORP	$5,860,083	1,768,941	3.39	 
  
 0.27 
 DNDN  		  DENDREON CORP	$5,409,908	1,170,107	4.62	 
  
 0.04 
 APWR  		  A POWER ENERGY GENERATION 	$5,336,776	1,102,635	4.97	 
  
 0.67 
 COMS  		  3COM CORP	$4,812,264	2,042,794	2.39	 
  
 0.11 
 SIRI  		  SIRIUS XM RADIO INC	$4,106,584	33,098,143	0.12	 
  
 0 
 From $5 – 100 
  Symbols 	  	 Company Name 	 ($) Vol. 	 Share Vol. 	 Last 	 Net  
 QQQQ  		  POWERSHARES QQQ TRUST SERI	$2,147,483,647	104,426,261	31.04	 
  
 1.3 
 AAPL  		  APPLE INC	$2,147,483,647	26,542,148	90.65	 
  
 5.3 
 MSFT  		  MICROSOFT CORP	$991,236,288	49,470,438	20.31	 
  
 0.87 
 INTC  		  INTEL CORPORATION	$776,950,080	51,909,574	15.2	 
  
 0.54 
 CSCO  		  CISCO SYSTEMS INC	$678,978,048	40,644,830	16.96	 
  
 0.66 
 QCOM  		  QUALCOMM INC	$533,514,688	14,627,481	36.86	 
  
 1.03 
 ORCL  		  ORACLE CORP	$499,018,752	27,500,444	18.3774	 
  
 0.6474 
 RIMM  		  RESEARCH IN MOTION	$492,651,040	11,914,442	41.92	 
  
 1.34 
 AMZN  		  AMAZON COM	$385,982,976	7,237,943	53.91	 
  
 2.63 
 AMGN  		  AMGEN INC	$377,163,680	6,437,918	58.84	 
  
 1.09 
 CMCSA  		  COMCAST CORPORATION	$313,752,800	17,820,145	17.9749	 
  
 1.0949 
 DRYS  		  DRYSHIPS INC	$302,417,728	24,489,738	12.5	 
  
 1.84 
 GILD  		  GILEAD SCIENCES INC	$286,441,536	5,534,090	51.98	 
  
 0.84 
 DTV  		  DIRECTTV GROUP INC	$203,714,080	8,627,271	24.18	 
  
 1.27 
 COST  		  COSTCO WHOLESALE CORP	$194,766,480	3,661,679	53.35	 
  
 0.85 
 CELG  		  CELGENE CORP	$183,939,344	3,320,718	56.39	 
  
 1.11 
 SYMC  		  SYMANTEC CORP	$179,067,520	12,424,362	14.7469	 
  
 1.2269 
 SCHW  		  CHARLES SCHWAB CORP	$173,082,768	10,835,603	16.07	 
  
 -0.1 
 DELL  		  DELL INC	$169,471,312	16,100,796	10.75	 
  
 0.51 
 TEVA  		  TEVA PHARMACEUTICAL INDUST	$167,378,448	3,933,666	42.69	 
  
 0.12 
 From $100 and Up 
  Symbols 	  	 Company Name 	 ($) Vol. 	 Share Vol. 	 Last 	 Net  
 GOOG  		  GOOGLE INC	$1,129,298,560	3,587,419	321.05	 
  
 13.4 
 FSLR  		  FIRST SOLAR INC	$579,037,696	3,915,154	151.5	 
  
 13.54 
 CME  		  CME GROUP INC	$382,492,576	1,859,104	213.19	 
  
 5.08 
 BIDU  		  BAIDU INC	$219,676,544	1,653,240	135.12	 
  
 4.55 
 ISRG  		  INTUITIVE SURGICAL INC	$89,311,928	686,982	132.3283	 
  
 5.3383 
 STRA  		  STRAYER EDUCATION INC	$32,741,910	152,304	213.53	 
  
 -0.88 
 MITSY  		  MITSUI AND CO LTD	$1,877,692	8,980	206.91	 
  
 1.9 
 CSWC  		  CAPITAL SOUTHWEST CORP	$1,432,372	13,228	107.67	 
  
 -0.49 
 NWLI  		  NATIONAL WESTERN LIFE INSU	$1,119,795	6,959	160.79	 
  
 -8.38 
 TRIN  		  THOMSON REUTERS PLC	$935,968	6,871	138.5	 
  
 2.69 
 FCNCA  		  FIRST CITIZEN BANCSHARES I	$818,046	5,384	152.55	 
  
 -0.25 
 HBANP  		  HUNTINGTON BANCSHARES INC	$708,984	914	784.575	 
  
 18.745 
 MYLNP  		  MYLAN INC	$285,249	434	660.22	 
  
 1.1899 
 ARDNA  		  ARDEN GROUP INC	$178,526	1,419	126.99	 
  
 0.99 
 MYLNG  		  MYLAN INC	$7,645	11	695.0	 
  
 -50 
 		 
   
 	NASDAQ Biggest % Gainers 	 
 From $0 – 5 
  Symbols 	  	 Company Name 	 % Change 	 $ Change 	 Vol. 	 Last Price  
 OPXAW  		  Opexa Therapeutics Inc	 
  
 300 
 	0.03	38,700	0.04 
 ZVUEL  		  ZVUE Corporation	 
  
 263.64 
 	0.029	20,100	0.04 
 SPCHB  		  Sport Chalet	 
  
 120.93 
 	0.52	6,125	0.95 
 VMEDW  		  Virgin Media Inc	 
  
 108.33 
 	0.013	55,755	0.025 
 FREEZ  		  FreeSeas Inc	 
  
 81.82 
 	0.099	1,700	0.22 
 ATSG  		  Air Transport Services Group Inc	 
  
 72.22 
 	0.13	1,445,361	0.31 
 CHCI  		  Comstock Homebuilding Companies Inc	 
  
 70.53 
 	0.1199	360,012	0.2899 
 PCBI  		  Peoples Community Bancorp Inc	 
  
 65.5 
 	0.131	7,719	0.331 
 SUMRW  		  Summer Infant Inc	 
  
 55.17 
 	0.032	8,832	0.09 
 HLCS  		  Helicos BioSciences Corp	 
  
 53.21 
 	0.2075	60,136	0.5975 
 LGBT  		  PlanetOut Inc	 
  
 52.67 
 	0.1897	10,341	0.5499 
 INBP  		  Integrated Health Technologies Inc	 
  
 52.29 
 	0.1098	28,656	0.3198 
 NICH  		  Nitches Inc	 
  
 49.95 
 	0.0999	300	0.2999 
 EBHI  		  Eddie Bauer Holdings Inc	 
  
 49.02 
 	0.25	711,109	0.76 
 MDLK  		  Medialink Worldwide Inc	 
  
 45.19 
 	0.0249	53,783	0.08 
 ENDO  		  Endocare Inc	 
  
 45 
 	0.18	77,044	0.58 
 CPSS  		  Consumer Portfolio Services Inc	 
  
 44.3 
 	0.175	37,681	0.57 
 UNCL  		  MRU Holdings Inc	 
  
 43.5 
 	0.0174	874,539	0.0574 
 SSCCP  		  Smurfit Stone Container Corporation	 
  
 42.68 
 	0.67	9,373	2.24 
 PARD  		  Poniard Pharmaceuticals Inc	 
  
 40.41 
 	0.78	234,768	2.71 
 From $5 – 100 
  Symbols 	  	 Company Name 	 % Change 	 $ Change 	 Vol. 	 Last Price  
 IESC  		  Integrated Electrical Services Inc	 
  
 33.33 
 	2.92	63,296	11.68 
 SMLC  		  012 Smile Communications Ltd	 
  
 28.14 
 	1.12	1,060	5.1 
 NSPH  		  Nanosphere Inc	 
  
 24.79 
 	1.18	88,878	5.94 
 FDML  		  Federal Mogul Corporation	 
  
 24.59 
 	1.04	113,845	5.27 
 ARTC  		  ArthroCare Corporation	 
  
 23.69 
 	1.13	2,143,647	5.9 
 HUGH  		  Hughes Communications Inc	 
  
 23.27 
 	3.71	70,270	19.65 
 AMCN  		  AirMedia Group Inc	 
  
 21.04 
 	1.01	225,021	5.81 
 EMITF  		  Elbit Imaging Ltd	 
  
 21.02 
 	1.81	3,900	10.42 
 FTBK  		  Frontier Financial Corp	 
  
 20.64 
 	0.9	374,704	5.26 
 HLND  		  Hiland Partners LP	 
  
 20.27 
 	1.04	105,063	6.17 
 RGNC  		  Regency Energy Partners LP	 
  
 20.25 
 	1.63	321,719	9.68 
 NOBH  		  Nobility Homes Inc	 
  
 19.09 
 	1.51	1,350	9.42 
 LNBB  		  LNB Bancorp Inc	 
  
 19.05 
 	1	13,978	6.25 
 EROC  		  Eagle Rock Energy Partners LP	 
  
 18.9 
 	0.89	253,826	5.6 
 FCAL  		  First California Financial Group Inc	 
  
 18.84 
 	1.04	1,231	6.56 
 WBNK  		  Waccamaw Bankshares Inc	 
  
 18.76 
 	0.94	2,200	5.95 
 CJBK  		  Central Jersey Bancorp	 
  
 18.2 
 	1.155	7,050	7.5 
 DRYS  		  Dryships Inc	 
  
 17.26 
 	1.84	24,489,738	12.5 
 CENX  		  Century Aluminum Co	 
  
 17.2 
 	1.72	1,422,068	11.72 
 OYOG  		  OYO Geospace Corp	 
  
 17.12 
 	2.99	38,396	20.46 
 From $100 and Up 
  Symbols 	  	 Company Name 	 % Change 	 $ Change 	 Vol. 	 Last Price  
 FSLR  		  First Solar Inc	 
  
 9.81 
 	13.54	3,915,154	151.5 
 GOOG  		  Google Inc	 
  
 4.36 
 	13.4	3,587,419	321.05 
 ISRG  		  Intuitive Surgical Inc	 
  
 4.2 
 	5.3383	686,982	132.3283 
 BIDU  		  Baidu Inc	 
  
 3.48 
 	4.55	1,653,240	135.12 
 HBANP  		  Huntington Bancshares Inc	 
  
 2.45 
 	18.745	914	784.575 
 CME  		  CME Group Inc	 
  
 2.44 
 	5.08	1,859,104	213.19 
 TRIN  		  Thomson Reuters Plc	 
  
 1.98 
 	2.69	6,871	138.5 
 MITSY  		  Mitsui and Co Ltd	 
  
 0.93 
 	1.9	8,980	206.91 
 ARDNA  		  Arden Group Inc	 
  
 0.79 
 	0.99	1,419	126.99 
 MYLNP  		  Mylan Inc	 
  
 0.18 
 	1.1899	434	660.22 
 		 
   
 	NASDAQ Biggest Net Gainers 	 
 From $0 – 5 
  Symbols 	  	 Company Name 	 $ Change 	 % Change 	 Vol. 	 Last Price  
 ARTL  		  The Aristotle Corporation	 
  
 0.98 
 	27	15,710	4.61 
 CITZ  		  CFS Bancorp Inc	 
  
 0.88 
 	22.56	7,336	4.78 
 VLYWW  		  Valley National Bancorp	 
  
 0.86 
 	27.3	1,568	4.01 
 RICK  		  Ricks Cabaret International Inc	 
  
 0.84 
 	21.05	256,092	4.83 
 SGLP  		  SemGroup Energy Partners LP	 
  
 0.836 
 	33.17	112,337	3.356 
 ONVI  		  Onvia Inc	 
  
 0.83 
 	24.27	14,640	4.25 
 QCCO  		  QC Holdings Inc	 
  
 0.82 
 	21.64	16,114	4.61 
 PARD  		  Poniard Pharmaceuticals Inc	 
  
 0.78 
 	40.41	234,768	2.71 
 QELP  		  Quest Energy Partners LP	 
  
 0.7601 
 	34.87	149,025	2.9401 
 BBNK  		  Bridge Capital Holdings	 
  
 0.75 
 	18.75	54,556	4.75 
 SOLR  		  GT Solar International Inc	 
  
 0.74 
 	25.61	1,014,088	3.63 
 NSYS  		  Nortech Systems Inc	 
  
 0.69 
 	17.25	100	4.69 
 APWR  		  A Power Energy Generation Systems Ltd	 
  
 0.67 
 	15.58	1,102,635	4.97 
 SSCCP  		  Smurfit Stone Container Corporation	 
  
 0.67 
 	42.68	9,373	2.24 
 EMMSP  		  Emmis Communications Corp	 
  
 0.646 
 	28.66	4,720	2.9 
 MELA  		  Electro Optical Sciences Inc	 
  
 0.64 
 	19.1	145,816	3.99 
 TREE  		  Tree com Inc	 
  
 0.63 
 	24.23	105,961	3.23 
 HTCH  		  Hutchinson Technolgy Incorporated	 
  
 0.62 
 	17.82	279,451	4.1 
 ADVNB  		  Advanta Corp	 
  
 0.61 
 	29.19	469,669	2.7 
 AANB  		  Abigail Adams National Bancorp Inc	 
  
 0.605 
 	24.1	24,925	3.115 
 From $5 – 100 
  Symbols 	  	 Company Name 	 $ Change 	 % Change 	 Vol. 	 Last Price  
 ESGR  		  Enstar Group Limited	 
  
 5.81 
 	9.82	19,281	64.95 
 AAPL  		  Apple Inc	 
  
 5.3 
 	6.21	26,542,148	90.65 
 WYNN  		  Wynn Resorts Ltd	 
  
 5.16 
 	12.21	1,357,640	47.42 
 SPWRB  		  SunPower Corporation	 
  
 4.59 
 	15.08	678,147	35.03 
 CCBP  		  Comm Bancorp Inc	 
  
 4.47 
 	12.77	186	39.48 
 SPWRA  		  SunPower Corporation	 
  
 4.4 
 	11.89	1,288,901	41.4 
 EQIX  		  Equinix Inc	 
  
 4.37 
 	8.22	783,473	57.56 
 ABII  		  Abraxis Bioscience Inc New	 
  
 4.08 
 	6.19	10,858	70.0 
 DECK  		  Deckers Outdoor	 
  
 4.04 
 	5.06	330,145	83.91 
 HUGH  		  Hughes Communications Inc	 
  
 3.71 
 	23.27	70,270	19.65 
 KTII  		  K Tron International Inc	 
  
 3.7 
 	4.63	6,135	83.6 
 PCLN  		  Priceline com Inc	 
  
 3.2683 
 	4.44	1,058,922	76.9183 
 MICC  		  Millicom International Cellular S A	 
  
 3.2 
 	7.13	911,619	48.11 
 FITBP  		  Fifth Third Bancorp	 
  
 3.1 
 	3.67	23,709	87.5 
 NIHD  		  NII Holdings	 
  
 2.991 
 	16.45	2,898,194	21.171 
 OYOG  		  OYO Geospace Corp	 
  
 2.99 
 	17.12	38,396	20.46 
 IESC  		  Integrated Electrical Services Inc	 
  
 2.92 
 	33.33	63,296	11.68 
 HIFS  		  Hingham Institution for Savings	 
  
 2.825 
 	11.26	1,728	27.91 
 SCHN  		  Schnitzer Steel Industries Inc	 
  
 2.71 
 	7.2	708,012	40.36 
 AMZN  		  Amazon com	 
  
 2.63 
 	5.13	7,237,943	53.91 
 From $100 and Up 
  Symbols 	  	 Company Name 	 $ Change 	 % Change 	 Vol. 	 Last Price  
 HBANP  		  Huntington Bancshares Inc	 
  
 18.745 
 	2.45	914	784.575 
 FSLR  		  First Solar Inc	 
  
 13.54 
 	9.81	3,915,154	151.5 
 GOOG  		  Google Inc	 
  
 13.4 
 	4.36	3,587,419	321.05 
 ISRG  		  Intuitive Surgical Inc	 
  
 5.3383 
 	4.2	686,982	132.3283 
 CME  		  CME Group Inc	 
  
 5.08 
 	2.44	1,859,104	213.19 
 BIDU  		  Baidu Inc	 
  
 4.55 
 	3.48	1,653,240	135.12 
 TRIN  		  Thomson Reuters Plc	 
  
 2.69 
 	1.98	6,871	138.5 
 MITSY  		  Mitsui and Co Ltd	 
  
 1.9 
 	0.93	8,980	206.91 
 MYLNP  		  Mylan Inc	 
  
 1.1899 
 	0.18	434	660.22 
 ARDNA  		  Arden Group Inc	 
  
 0.99 
 	0.79	1,419	126.99 
 		 
   
 	NASDAQ Biggest % Losers 	 
 From $0 – 5 
  Symbols 	  	 Company Name 	 % Change 	 $ Change 	 Vol. 	 Last Price  
 FIGIW  		  Fortress America Acquisition Corp	 
  
 -60 
 	 
  
 -0.006 
 	46,639	0.0040 
 UNIB  		  Uuniversity Bancorp Inc	 
  
 -31.58 
 	 
  
 -0.6 
 	4,311	1.3 
 LTEC  		  LOUD Technologies Inc	 
  
 -31.25 
 	 
  
 -0.25 
 	2,467	0.55 
 QSND  		  QSound Labs Inc	 
  
 -28.57 
 	 
  
 -0.2 
 	13,240	0.5 
 BLTI  		  BioLase Technology Inc	 
  
 -28.19 
 	 
  
 -0.42 
 	637,460	1.07 
 ANLY  		  Analysts International Corporation	 
  
 -22.07 
 	 
  
 -0.128 
 	64,115	0.452 
 RNGY  		  Renegy Holdings Inc	 
  
 -21.21 
 	 
  
 -0.07 
 	11,304	0.26 
 ZRBA  		  Zareba Systems Inc	 
  
 -20.94 
 	 
  
 -0.3099 
 	100	1.1701 
 TRGL  		  Toreador Resource Corp	 
  
 -20.04 
 	 
  
 -1.1 
 	142,153	4.39 
 APCVZ  		  Fresenius Kabi Pharmaceuticals Holding Inc	 
  
 -20 
 	 
  
 -0.07 
 	870	0.28 
 CRESW  		  Cresud Sacifya	 
  
 -20 
 	 
  
 -0.02 
 	98,200	0.08 
 ENPT  		  En Pointe Technologies Inc	 
  
 -19.99 
 	 
  
 -0.1399 
 	2,715	0.5601 
 GFLB  		  Great Florida Bank	 
  
 -19.67 
 	 
  
 -0.6 
 	1,196	2.45 
 CTBC  		  Connecticut Bank and Trust Company	 
  
 -19.19 
 	 
  
 -0.95 
 	1,200	4.0 
 TPTX  		  TorreyPines Therapeutics Inc	 
  
 -18.56 
 	 
  
 -0.0501 
 	40,680	0.2199 
 PRIMW  		  Primoris Services Corp	 
  
 -18.03 
 	 
  
 -0.22 
 	1,500	1.0 
 ZILA  		  Zila Inc	 
  
 -17.83 
 	 
  
 -0.0499 
 	70,883	0.23 
 NAVI  		  NaviSite Inc	 
  
 -17 
 	 
  
 -0.068 
 	42,816	0.332 
 CASTW  		  ChinaCast Education Corporation	 
  
 -16.87 
 	 
  
 -0.0081 
 	10,600	0.0399 
 PXPL  		  Pixelplus Co Ltd New	 
  
 -16.16 
 	 
  
 -0.0501 
 	2,000	0.2599 
 From $5 – 100 
  Symbols 	  	 Company Name 	 % Change 	 $ Change 	 Vol. 	 Last Price  
 FACT  		  Facet Biotech Corp	 
  
 -13.87 
 	 
  
 -1.33 
 	344,976	8.26 
 SPEC  		  Spectrum Control Inc.	 
  
 -13.36 
 	 
  
 -0.82 
 	25,618	5.32 
 SFST  		  Southern First Bancshares Inc	 
  
 -12.5 
 	 
  
 -1.15 
 	100	8.05 
 FFFD  		  North Central Bancshares Inc	 
  
 -10.91 
 	 
  
 -1.2549 
 	4,402	10.25 
 ALGT  		  Allegiant Travel Company	 
  
 -9.9 
 	 
  
 -4.81 
 	575,679	43.76 
 OPTR  		  Optimer Pharmaceuticals Inc	 
  
 -9.5 
 	 
  
 -1.15 
 	284,553	10.96 
 WAYN  		  Wayne Savings Bancshares Inc	 
  
 -9.33 
 	 
  
 -0.7 
 	6,399	6.8 
 NHTB  		  New Hampshire Thrift Bancshares Inc	 
  
 -9.15 
 	 
  
 -0.706 
 	3,422	7.01 
 DSPG  		  DSP Group Inc	 
  
 -9.1 
 	 
  
 -0.73 
 	357,897	7.29 
 GLBZ  		  Glen Burnie Bancorp	 
  
 -9.05 
 	 
  
 -0.99 
 	400	9.95 
 CRRB  		  Carrollton Bancorp	 
  
 -8.78 
 	 
  
 -0.51 
 	300	5.3 
 BKYF  		  Bank Of Kentucky Financial Corp	 
  
 -8.74 
 	 
  
 -1.9 
 	2,020	19.85 
 JOUT  		  Johnson Outdoors Inc	 
  
 -8.47 
 	 
  
 -0.4719 
 	700	5.1001 
 PNRG  		  PrimeEnergy Corp	 
  
 -7.85 
 	 
  
 -4.08 
 	2,115	47.87 
 EMCI  		  EMC Insurance Group Inc	 
  
 -7.76 
 	 
  
 -1.99 
 	16,658	23.66 
 FADV  		  First Advantage Corp	 
  
 -7.7 
 	 
  
 -1.09 
 	45,157	13.06 
 CASB  		  Cascade Financial Corp	 
  
 -7.32 
 	 
  
 -0.3949 
 	74,824	5.0001 
 IPCS  		  iPCS Inc	 
  
 -7.29 
 	 
  
 -0.5 
 	249,369	6.36 
 SUNH  		  Sun Healthcare Group Inc	 
  
 -7.01 
 	 
  
 -0.62 
 	440,873	8.23 
 FBNC  		  First Bancorp	 
  
 -6.65 
 	 
  
 -1.22 
 	47,369	17.13 
 From $100 and Up 
  Symbols 	  	 Company Name 	 % Change 	 $ Change 	 Vol. 	 Last Price  
 MYLNG  		  Mylan Inc	 
  
 -6.71 
 	 
  
 -50 
 	11	695.0 
 NWLI  		  National Western Life Insurance Company	 
  
 -4.95 
 	 
  
 -8.38 
 	6,959	160.79 
 CSWC  		  Capital Southwest Corp	 
  
 -0.45 
 	 
  
 -0.49 
 	13,228	107.67 
 STRA  		  Strayer Education Inc	 
  
 -0.41 
 	 
  
 -0.88 
 	152,304	213.53 
 FCNCA  		  First Citizen Bancshares Inc	 
  
 -0.16 
 	 
  
 -0.25 
 	5,384	152.55 
 		 
   
 	NASDAQ Biggest Net Losers 	 
 From $0 – 5 
  Symbols 	  	 Company Name 	 $ Change 	 % Change 	 Vol. 	 Last Price  
 TRGL  		  Toreador Resource Corp	 
  
 -1.1 
 	-20.04	142,153	4.39 
 CTBC  		  Connecticut Bank and Trust Company	 
  
 -0.95 
 	-19.19	1,200	4.0 
 OPHC  		  OptimumBank Holdings Inc	 
  
 -0.72 
 	-14.4	200	4.28 
 UNIB  		  Uuniversity Bancorp Inc	 
  
 -0.6 
 	-31.58	4,311	1.3 
 GFLB  		  Great Florida Bank	 
  
 -0.6 
 	-19.67	1,196	2.45 
 CBON  		  Community Bancorp	 
  
 -0.47 
 	-13.54	48,348	3.0 
 BITI  		  Bio-Imaging Tech	 
  
 -0.47 
 	-12.84	242,754	3.19 
 TWPG  		  Thomas Weisel Partners Group Inc	 
  
 -0.43 
 	-9.11	66,238	4.29 
 BLTI  		  BioLase Technology Inc	 
  
 -0.42 
 	-28.19	637,460	1.07 
 BIOD  		  Biodel Inc	 
  
 -0.37 
 	-7.68	95,210	4.45 
 SMIT  		  Schmitt Industries Inc	 
  
 -0.35 
 	-8.97	200	3.55 
 TACT  		  TransAct Tech Inc	 
  
 -0.34 
 	-7.41	130,485	4.25 
 NSHA  		  Nashua Corp	 
  
 -0.3348 
 	-6.28	4,100	5.0 
 TTGT  		  Tech Target Inc	 
  
 -0.32 
 	-7.41	39,080	4.0 
 GOAM  		  GoAmerica Inc	 
  
 -0.32 
 	-6.94	4,902	4.29 
 APKT  		  Acme Packet Inc	 
  
 -0.32 
 	-6.08	153,063	4.94 
 CKEC  		  Carmike Cinemas Inc	 
  
 -0.31 
 	-8.49	92,060	3.34 
 ZRBA  		  Zareba Systems Inc	 
  
 -0.3099 
 	-20.94	100	1.1701 
 CLCT  		  Collectors Universe Inc	 
  
 -0.29 
 	-9.9	9,981	2.64 
 SCMM  		  SCM Microsystems	 
  
 -0.28 
 	-12.44	4,102	1.97 
 From $5 – 100 
  Symbols 	  	 Company Name 	 $ Change 	 % Change 	 Vol. 	 Last Price  
 ALGT  		  Allegiant Travel Company	 
  
 -4.81 
 	-9.9	575,679	43.76 
 PNRG  		  PrimeEnergy Corp	 
  
 -4.08 
 	-7.85	2,115	47.87 
 VLGEA  		  Village Super Market Inc	 
  
 -3.7 
 	-6.45	11,683	53.69 
 AFAM  		  Almost Family Inc	 
  
 -2.03 
 	-4.51	274,686	42.95 
 ATHN  		  Athenahealth Inc	 
  
 -2.01 
 	-5.34	568,998	35.61 
 EMCI  		  EMC Insurance Group Inc	 
  
 -1.99 
 	-7.76	16,658	23.66 
 BKYF  		  Bank Of Kentucky Financial Corp	 
  
 -1.9 
 	-8.74	2,020	19.85 
 STOSY  		  Santos Ltd	 
  
 -1.9 
 	-4.29	10,359	42.35 
 CHTT  		  Chattem Inc	 
  
 -1.85 
 	-2.59	270,829	69.68 
 GXDX  		  Genoptix Inc	 
  
 -1.59 
 	-4.67	133,917	32.49 
 CHCO  		  City Holding Co	 
  
 -1.37 
 	-3.94	66,947	33.41 
 FCBC  		  First Community Bancshares Inc	 
  
 -1.34 
 	-3.84	18,855	33.53 
 FACT  		  Facet Biotech Corp	 
  
 -1.33 
 	-13.87	344,976	8.26 
 OPOF  		  Old Point Financial Corp	 
  
 -1.27 
 	-6.64	400	17.86 
 FFFD  		  North Central Bancshares Inc	 
  
 -1.2549 
 	-10.91	4,402	10.25 
 RGLD  		  Royal Gold Inc	 
  
 -1.25 
 	-2.54	694,303	47.96 
 LHCG  		  LHC Group	 
  
 -1.24 
 	-3.44	350,825	34.76 
 HBHC  		  Hancock Holding Company	 
  
 -1.24 
 	-2.73	124,439	44.22 
 FBNC  		  First Bancorp	 
  
 -1.22 
 	-6.65	47,369	17.13 
 AMWD  		  American Woodmark Corp	 
  
 -1.21 
 	-6.64	48,882	17.02 
 From $100 and Up 
  Symbols 	  	 Company Name 	 $ Change 	 % Change 	 Vol. 	 Last Price  
 MYLNG  		  Mylan Inc	 
  
 -50 
 	-6.71	11	695.0 
 NWLI  		  National Western Life Insurance Company	 
  
 -8.38 
 	-4.95	6,959	160.79 
 STRA  		  Strayer Education Inc	 
  
 -0.88 
 	-0.41	152,304	213.53 
 CSWC  		  Capital Southwest Corp	 
  
 -0.49 
 	-0.45	13,228	107.67 
 FCNCA  		  First Citizen Bancshares Inc	 
  
 -0.25 
 	-0.16	5,384	152.55 
 		 
   
 	NASDAQ 52 weeks breakouts High 	 
  Symbols 	  	 Company Name 	 Last 	 Net 	 Share Vol. 	 ($) Vol. 	 52H  
 NWSA  		  NEWS CORPORATION NEW	9.69	 
  
 0.6 
 	6,335,734	60542464	9.8 
 JBLU  		  JETBLUE AIRWAYS CORPORATIO	7.24	 
  
 0.14 
 	3,901,815	28337910	7.4 
 FRPT  		  FORCE PROTECTION INC	6.4419	 
  
 0.4619 
 	1,069,343	6822297	6.54 
 AVAV  		  AEROVIRONMENT INC	38.24	 
  
 1.43 
 	780,815	29643906	38.74 
 RGLD  		  ROYAL GOLD INC	47.96	 
  
 -1.25 
 	694,303	33853096	49.8132 
 THOR  		  THORATEC CORP	32.02	 
  
 -0.47 
 	647,566	20825324	33.43 
 HOTT  		  HOT TOPIC INC	9.35	 
  
 0.08 
 	584,631	5438444	9.45 
 GTIV  		  GENTIVA HEALTH SERVICES IN	29.08	 
  
 -0.18 
 	343,909	9988859	29.99 
 HEV  		  ENER1 INC	7.75	 
  
 0.6 
 	284,623	2173753	7.79 
 OPTR  		  OPTIMER PHARMACEUTICALS IN	10.96	 
  
 -1.15 
 	284,553	3175849	12.43 
 LPHI  		  LIFE PARTNERS HOLDINGS INC	43.9	 
  
 0.26 
 	179,221	7776218	44.01 
 NCIT  		  NCI INC	31.17	 
  
 1.04 
 	163,899	5125336	32.27 
 CPHL  		  CASTLEPOINT HOLDINGS LTD	13.68	 
  
 0.12 
 	140,954	1930547	14.16 
 SHEN  		  SHENANDOAH TELECOMMUNICATI	26.89	 
  
 -1.16 
 	136,622	3703431	28.24 
 LOPE  		  GRAND CANYON EDUCATION INC	19.16	 
  
 0.38 
 	133,954	2546066	19.24 
 SXCI  		  SXC HEALTH SOLUTIONS CORP	18.786	 
  
 0.116 
 	100,465	1898206	19.06 
 TMTA  		  TRANSMETA CORP	18.21	 
  
 0.01 
 	91,701	1670032	18.36 
 CSKI  		  CHINA SKY ONE MEDICAL INC	15.9	 
  
 -0.09 
 	64,901	1039568	16.12 
 JJSF  		  J AND J SNACK FOODS CORP	35.78	 
  
 -0.1 
 	63,749	2292127	36.43 
 		 
   
 	NASDAQ 52 weeks breakouts Low 	 
  Symbols 	  	 Company Name 	 Last 	 Net 	 Share Vol. 	 ($) Vol. 	 52L  
 JSDA  		  JONES SODA CO.	0.3	 
  
 -0.02 
 	865,053	289736	0.261 
 SNCI  		  SONIC INNOVATIONS INC	0.932	 
  
 -0.068 
 	435,053	398554	0.8 
 MYRG  		  MYR GROUP INC	10.0	 
  
 0 
 	391,807	3919464	9.75 
 FACT  		  FACET BIOTECH CORP	8.26	 
  
 -1.33 
 	344,976	2980427	8.25 
 HSKA  		  HESKA CORPORATION	0.2449	 
  
 -0.0052 
 	282,068	60636	0.2 
 CPBY  		  CHINA INFORMATION SECURITY	3.93	 
  
 0.33 
 	134,688	503201	3.59 
 DXYN  		  DIXIE GROUP INC	1.5501	 
  
 0.0201 
 	104,910	157359	1.45 
 MEDQ  		  MEDQUIST INC	2.0	 
  
 -0.05 
 	82,619	154473	1.6 
 QEPC  		  Q E P COMPANY INC	2.64	 
  
 -0.17 
 	46,161	113828	2.0 
 CHLN  		  CHINA HOUSING AND LAND DEV	1.42	 
  
 0.1299 
 	43,871	59101	1.16 
 ARSD  		  ARABIAN AMERICAN DEVELOPME	1.39	 
  
 -0.21 
 	28,965	43134	1.39 
 BSQR  		  BSQUARE CORPORATION	2.29	 
  
 -0.0715 
 	28,815	63585	2.0 
 HFBC  		  HOPFED BANCORP INC	11.0	 
  
 1.01 
 	11,228	122067	8.43 
 TIXC  		  TIX CORPORATION	2.0999	 
  
 -0.0501 
 	10,600	21952	2.02 
 GDLXR  		  GABELLI GLOBAL DEAL FUND	1.89	 
  
 0.29 
 	6,539	12263	1.0 
 CTFO  		  CHINA TRANSINFO TECHNOLOGY	3.44	 
  
 0.39 
 	6,200	20086	3.12

http://endofdayrecap.equityfeed.com/export/n_letter/gen/NASDAQ_Recap_Report_02_Jan_2009.html