Metastock01042011 - ticker date open high low close volume...

Info iconThis preview shows pages 1–3. Sign up to view the full content.

View Full Document Right Arrow Icon
ticker date open high low close volume VNINDEX 1/4/2011 485.72 487.83 481.66 485.97 27,702,590 HNXINDEX 1/4/2011 114.35 115.13 113.4 113.4 21,794,400 HASTC-IND 1/4/2011 114.35 115.13 113.4 113.4 21,794,400 AAA 1/4/2011 34 34.2 33.3 33.5 63,200 ACB 1/4/2011 26 26 25.2 25.2 172,900 ADC 1/4/2011 10 10 10 10 2,800 AGC 1/4/2011 15.3 15.3 14.8 14.8 15,200 ALT 1/4/2011 18.5 18.5 17.6 17.7 1,900 ALV 1/4/2011 14.9 14.9 14 14 10,300 AME 1/4/2011 9.5 9.5 9.1 9.4 12600 AMV 1/4/2011 14 14 13.3 13.3 3700 APG 1/4/2011 11.7 11.7 11.7 11.7 10300 API 1/4/2011 12.1 12.1 11.7 11.7 66600 APP 1/4/2011 22.2 22.2 22 22 2000 APS 1/4/2011 12.8 12.9 12.2 12.3 93800 ARM 1/4/2011 13.5 13.9 13.5 13.9 1000 AVS 1/4/2011 11.5 11.6 11 11 207000 B82 1/4/2011 17.5 17.5 17.5 17.5 200 BBS 1/4/2011 19 19.8 18.5 18.5 11600 BCC 1/4/2011 8.4 8.5 8.3 8.4 40200 BDB 1/4/2011 8.3 8.3 8.3 8.3 200 BED 1/4/2011 12.7 12.7 12.7 12.7 800 BHC 1/4/2011 12.7 12.7 12.3 12.5 6200 BHV 1/4/2011 24 24 24 24 800 BKC 1/4/2011 17.6 18.2 17.5 18.1 108000 BLF 1/4/2011 9.8 10.2 9.8 10 25300 BPC 1/4/2011 14.2 14.3 14 14 2100 BST 1/4/2011 9.3 10.1 9.3 10.1 400 BTH 1/4/2011 13.3 13.3 13.1 13.1 300 BTS 1/4/2011 10.7 10.7 10.7 10.7 15500 BVG 1/4/2011 13.4 13.4 12.6 12.6 81600 BVS 1/4/2011 29 30 28.4 28.5 521800 C92 1/4/2011 22.3 22.3 20.4 20.4 38800 CAN 1/4/2011 23.7 23.7 23.7 23.7 300 CAP 1/4/2011 20.5 20.5 20.5 20.5 100 CCM 1/4/2011 26.7 27 26.3 26.4 18400 CIC 1/4/2011 12.5 12.9 12.5 12.7 36800 CID 1/4/2011 11.8 11.8 11.8 11.8 100 CKV 1/4/2011 11.4 11.4 11.4 11.4 200 CMC 1/4/2011 21 21 19.6 19.6 12800 CMI 1/4/2011 17.5 17.5 17 17.1 73400 CMS 1/4/2011 21 21 19 19.4 6600 CPC 1/4/2011 18.4 18.4 18 18 5400 CSC 1/4/2011 20.1 20.5 20.1 20.4 5200 CT6 1/4/2011 14.6 14.7 14.6 14.6 2500 CTA 1/4/2011 13.5 13.5 13 13 21500 CTB 1/4/2011 19.7 19.7 19.7 19.7 100 CTC 1/4/2011 11.2 11.5 11.2 11.5 5200 CTM 1/4/2011 21.5 21.9 19.8 19.8 16500
Background image of page 1

Info iconThis preview has intentionally blurred sections. Sign up to view the full version.

View Full DocumentRight Arrow Icon
CTN 1/4/2011 14.5 14.5 13.5 13.5 11200 CTS 1/4/2011 11.9 11.9 11.3 11.4 51200 CVN 1/4/2011 31.8 31.8 31.8 31.8 100 CVT 1/4/2011 23 23 22 22 39500 CX8 1/4/2011 17 17 17 17 100 DAD 1/4/2011 10.1 10.1 10.1 10.1 1700 DAE 1/4/2011 9.8 9.9 9.8 9.9 10300 DBC 1/4/2011 25.8 25.9 25.4 25.8 115900 DBT 1/4/2011 25.5 25.5 25.5 25.5 100 DC2 1/4/2011 17.3 17.3 17.3 17.3 100 DC4 1/4/2011 13.9 13.9 13.6 13.6 9400 DCS 1/4/2011 15.5 15.5 14.6 14.8 97200 DHI 1/4/2011 7.8 7.8 7.5 7.5 1100 DHT 1/4/2011 37 41 35.8 41 17600 DID 1/4/2011 16 16 14.5 15.2 13900 DL1 1/4/2011 16.9 17.2 16 16 10500 DLR 1/4/2011 27.5 28.6 26.2 28.4 91700 DNC 1/4/2011 14.3 14.3 14.3 14.3 200 DNP 1/4/2011 15 15 14.7 14.7 8600 DNY 1/4/2011 21 21.5 21 21.5 5800 DPC 1/4/2011 17.6 17.7 17.6 17.7 400 DST 1/4/2011 8.4 8.4 8.2 8.2 400 DTC 1/4/2011 82 82 82 82 100 DXP 1/4/2011 50 50.1 48.9 48.9 2700 DZM 1/4/2011 24 24 23 23.5 47200 EBS 1/4/2011 9.7 9.8 9.6 9.8 110700 ECI 1/4/2011 13 13.4 12.9 13 9600 EFI 1/4/2011 11.4 11.4 10.9 10.9 46100 EID 1/4/2011 10.5 10.7 10.5 10.7 16100 GBS 1/4/2011 13.5 13.6 13.1 13.6 63400 GGG 1/4/2011 11.9 12.2 11.8 11.8 46900
Background image of page 2
Image of page 3
This is the end of the preview. Sign up to access the rest of the document.

Page1 / 13

Metastock01042011 - ticker date open high low close volume...

This preview shows document pages 1 - 3. Sign up to view the full document.

View Full Document Right Arrow Icon
Ask a homework question - tutors are online