Merger & Acquisition Spreads for Dec 18, 2009

Stock merger spreads:

Name	Ticker	Acquirer	Ticker	Current Price	Day Change	Take Over Price	Price Diff	% Diff	Date Announced
AFFILIATED COMP S	ACS	XEROX CP	XRX	$59.24	0.47%	$60.20	0.96	1.62%	9/28/2009
ALLIED CAP CORP	ALD	Ares Capital Corp	ARCC	$3.51	0.86%	$3.79	0.28	8.06%	10/26/2009
Allion Healthcare	ALLI	H.I.G. Capital	Private	$6.50	-0.15%	$6.60	0.10	1.54%	10/18/2009
AMER COMM PROP TR	APO	FCP Fund I	Private	$7.72	0.13%	$7.75	0.03	0.39%	9/25/2009
Avigen Inc.	AVGN	MediciNova Inc.	MNOV	$1.32	1.54%	$1.19	-0.13	-9.85%	8/21/2009
BLACK DECKER CP	BDK	STANLEY WORKS THE	SWK	$63.87	-2.19%	$64.85	0.98	1.53%	11/2/2009
BJ SERVICES CO	BJS	BAKER HUGHES INTL	BHI	$18.96	0.21%	$19.14	0.18	0.93%	8/31/2009
BURLINGTN N SANTE	BNI	#INVALID_DATA	BRK/A	$98.40	-0.07%	#VALUE!	#VALUE!	0.00%	11/3/2009
BPW ACQUISITION C	BPW	TALBOTS INC	TLB	$10.39	-0.19%	$11.01	0.62	5.98%	12/8/2009
BUQ	BUQ	SCM Microsystems	SCMM	$0.00	0.00%	$1.23	1.23	0.00%	9/21/2009
California Micro	CAMD	ON Semiconductor	ONNN	$4.70	-0.21%	$4.70	0.00	0.00%	12/14/2009
CF IND HLDGS INC	CF	AGRIUM INC.	AGU	$88.30	-4.63%	$104.79	16.49	18.67%	2/25/2009
Candela Corporati	CLZR	Syneron Medical L	ELOS	$2.66	-0.75%	$2.75	0.09	3.20%	9/6/2009
CMG.B	CMG.B	CHIPOTLE MEX GRIL	CMG	$0.00	0.00%	$89.17	89.17	0.00%	10/21/2009
3Com Corporation	COMS	HEWLETT PACKARD C	HPQ	$7.46	-0.27%	$7.90	0.44	5.90%	11/12/2009
CARE INVESTMENT T	CRE	Liquidation		$7.28	-0.41%	$8.00	0.72	9.89%	12/11/2009
Corel Corporation	CREL	Vector Capital	Private	$3.96	0.51%	$4.00	0.04	1.01%	10/28/2009
Diedrich Coffee	DDRX	Green Mountain Co	GMCR	$34.78	0.00%	$35.00	0.22	0.63%	11/25/2009
ENCORE ACQUISITIO	EAC	DENBURY RES INC (	DNR	$47.22	-1.19%	$50.00	2.78	5.89%	11/2/2009
FRANKLIN ELECTR P	FEP	Saunder Acquisition	Private	$2.46	0.00%	$2.50	0.04	1.63%	6/1/2009
FINANCIAL FED CP	FIF	People's United F	PBCT	$27.58	-0.33%	$27.90	0.32	1.16%	11/23/2009
First Keystone Fi	FKFS	Bryn Mawr Bank Co	BMTC	$11.55	0.43%	$12.53	0.98	8.51%	11/3/2009
FortuNet Inc.	FNET	Yuri Gaming Trust		$1.71	-0.58%	$1.70	-0.01	-0.58%	11/23/2009
Republic First Ba	FRBK	Metro Bancorp In	METR	$4.08	-0.73%	$4.26	0.18	4.41%	11/10/2008
CEDAR FAIR LP	FUN	Siddur Holdings	Private	$11.20	23.35%	$11.50	0.30	2.68%	12/16/2009
GENESIS LEASE LIM	GLS	AERCAP HOLDINGS N	AER	$8.77	-0.34%	$8.87	0.10	1.14%	9/18/2009
HIGHBURY FINANCL	HBRF.OB	AFFILIATED MGRS G	AMG	$5.34	-0.19%	$6.35	1.01	18.98%	12/14/2009
Harleysville Nati	HNBC	First Niagara Fin	FNFG	$6.06	-0.16%	$6.26	0.20	3.33%	7/27/2009
iBasis Inc.	IBAS	KPN, a private company (56% owner)	Private	$2.99	0.00%	$3.00	0.01	0.33%	7/28/2009
ICO Inc.	ICOC	A. Schulman Inc.	SHLM	$7.15	-1.24%	$7.31	0.16	2.18%	12/2/2009
ICT Group Inc.	ICTG	Sykes Enterprises	SYKE	$16.54	-0.42%	$16.69	0.15	0.88%	10/6/2009
i2 Technologies	ITWO	JDA Software Grou	JDAS	$18.82	0.86%	$18.93	0.11	0.58%	11/5/2009
IOWA TELECOM SVCS	IWA	Windstream Corpor	WIN	$16.86	0.24%	$16.56	-0.30	-1.78%	11/24/2009
Sun Microsystems	JAVA	Oracle Corporatio	ORCL	$9.29	-0.21%	$9.50	0.21	2.26%	4/20/2009
LANDRY'S RESTAURA	LNY	Tilman Fertitta, CEO		$20.00	-2.58%	$14.75	-5.25	-26.25%	11/3/2009
MPS GROUP INC	MPS	Adecco		$13.68	-0.15%	$13.80	0.12	0.88%	11/9/2009
MTS Medication Te	MTSI	Excellere Partners, LLC	Private	$5.69	-0.16%	$5.75	0.06	1.04%	8/7/2009
MARVEL ENTERTAINM	MVL	WALT DISNEY-DISNE	DIS	$53.72	-0.81%	$53.79	0.07	0.14%	8/31/2009
NRG ENERGY INC	NRG	EXELON CORPORATIO	EXC	$25.52	-0.39%	$27.00	1.48	5.82%	10/19/2008
ON2 TECHNOLOGIES	ONT	Google Inc.	GOOG	$0.60	0.00%	$0.59	-0.01	-1.01%	8/5/2009
PEPSIAMERICAS INC	PAS	PEPSICO INC	PEP	$29.17	-0.44%	$29.33	0.16	0.53%	8/4/2009
PEPSI BOTTLING GR	PBG	PEPSICO INC	PEP	$37.31	-0.45%	$37.56	0.25	0.67%	8/4/2009
QuadraMed Corpora	QDHC	Francisco Partners	Private	$8.39	0.00%	$8.50	0.11	1.31%	12/8/2009
IMS HEALTH INC	RX	TPG Capital & Canada Pension Plan	Private	$20.52	-0.19%	$22.00	1.48	7.21%	11/5/2009
Switch & Data Fac	SDXC	Equinix Inc.	EQIX	$19.96	-0.80%	$20.06	0.10	0.48%	10/21/2009
SKYT	SKYT	Harbinger Capital Partners	Private	$0.00	0.00%	$5.00	5.00	0.00%	9/23/2009
Semitool Inc.	SMTL	Applied Materials	AMAT	$11.00	0.09%	$11.00	0.00	0.00%	11/17/2009
Sinoenergy Corpor	SNEN	Company's chairman and president	Private	$1.82	0.55%	$1.90	0.08	4.40%	10/12/2009
Silicon Storage T	SSTI	Prophet Equity LP		$2.35	0.00%	$2.10	-0.25	-10.64%	11/13/2009
Starent Networks	STAR	Cisco Systems In	CSCO	$34.97	1.07%	$35.00	0.03	0.09%	10/12/2009
Ticketmaster Ente	TKTM			$11.79	0.08%	$4.11	-7.68	-65.14%	2/10/2009
Trimeris Inc.	TRMS	Arigene Co (a Korean corp)		$3.30	-0.30%	$3.60	0.30	9.09%	10/2/2009
Youbet.com Inc.	UBET	Churchill Downs	CHDN	$2.82	-1.05%	$3.09	0.27	9.72%	11/12/2009
Varian Inc.	VARI	AGILENT TECH INC	A	$51.34	0.02%	$52.00	0.66	1.29%	7/26/2009
#N/A	VXGN	OXiGENE Inc.	OXGN	#N/A	0.00%	$0.52	#VALUE!	0.00%	10/15/2009
Western Sizzlin C	WEST	THE STEAK N SHAKE	SNS	$8.69	0.00%	$8.07	-0.62	-7.13%	10/22/2009
Waste Services I	WSII	IESI-BFC LTD	BIN	$8.90	-1.22%	$9.19	0.29	3.22%	11/12/2009
XTO ENERGY INC	XTO	EXXON MOBIL CP	XOM	$46.70	-0.64%	$48.42	1.72	3.69%	12/14/2009
ZiLOG Inc.	ZILG	IXYS Corporation	IXYS	$3.53	0.28%	$3.59	0.06	1.58%	12/7/2009