Metastock12222010 - 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 12/22/2010 488.31 488.69 481.53 481.53 52,498,410 HNXINDEX 12/22/2010 115.4 117.82 113.14 113.73 33,133,800 HASTC-IND 12/22/2010 115.4 117.82 113.14 113.73 33,133,800 AAA 12/22/2010 34.5 34.9 32.8 33.1 198,300 ACB 12/22/2010 26 27 25.5 25.6 550,700 AGC 12/22/2010 15.9 15.9 14.6 14.6 40,100 ALT 12/22/2010 19.1 19.1 18 18 2,600 ALV 12/22/2010 15.7 15.7 15.7 15.7 36,900 AME 12/22/2010 9.1 9.5 9.1 9.2 21,600 AMV 12/22/2010 13.9 13.9 13.4 13.9 13,100 APG 12/22/2010 12.8 12.8 11.6 11.7 39800 API 12/22/2010 12.3 12.4 11.7 11.9 237100 APP 12/22/2010 24 24 24 24 1000 APS 12/22/2010 13 13 12.2 12.6 93800 ARM 12/22/2010 14.5 14.5 14.5 14.5 100 AVS 12/22/2010 11.3 11.5 10.4 10.4 770900 B82 12/22/2010 17.4 17.4 16.8 16.8 20500 BBS 12/22/2010 17.6 18.8 17.6 17.9 10800 BCC 12/22/2010 9 9 8.6 8.7 103100 BHC 12/22/2010 13.2 13.2 12.2 12.4 7900 BKC 12/22/2010 18.5 18.5 17.6 18 39200 BLF 12/22/2010 10.8 11 10.3 10.3 45000 BPC 12/22/2010 14 14.5 14 14 2300 BST 12/22/2010 10.2 10.2 10.2 10.2 1500 BTH 12/22/2010 14 14.4 13.4 13.6 28300 BTS 12/22/2010 10.7 10.9 10.1 10.2 87300 BVG 12/22/2010 13.4 13.4 12.8 12.9 210000 BVS 12/22/2010 29 29.4 26.8 27.1 932400 BXH 12/22/2010 13.4 13.4 13.4 13.4 400 C92 12/22/2010 25.8 25.8 23.4 23.5 17000 CAN 12/22/2010 24.4 24.4 24.4 24.4 300 CAP 12/22/2010 18.7 18.7 16.8 16.8 2200 CCM 12/22/2010 27.2 27.2 26.1 26.1 5700 CIC 12/22/2010 12.8 13 12.4 12.5 31000 CID 12/22/2010 11.7 11.7 11.7 11.7 200 CKV 12/22/2010 12.7 12.7 12.2 12.2 7700 CMC 12/22/2010 20.7 21.1 20.5 21.1 8500 CMI 12/22/2010 18.3 19.1 17.6 17.7 25900 CMS 12/22/2010 20.9 20.9 19.4 19.4 13500 CPC 12/22/2010 18 18 18 18 1800 CSC 12/22/2010 20.1 20.2 20 20.1 17700 CT6 12/22/2010 14.5 14.5 14.5 14.5 1700 CTA 12/22/2010 14.5 14.8 14 14.2 39300 CTC 12/22/2010 12.2 12.2 11.7 11.7 31800 CTM 12/22/2010 22.5 22.5 20.6 21.1 29800 CTN 12/22/2010 15 15 14.3 14.3 19700 CTS 12/22/2010 11.7 11.9 11.3 11.5 238000 CVN 12/22/2010 30.1 30.2 30.1 30.2 1300 CVT 12/22/2010 23.4 23.6 21.7 22 52700
Background image of page 1

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

View Full DocumentRight Arrow Icon
CX8 12/22/2010 16.6 17.2 16.6 17.2 300 DAD 12/22/2010 9.8 9.8 9.8 9.8 2000 DAE 12/22/2010 9.8 9.8 9.8 9.8 4900 DBC 12/22/2010 26.9 26.9 25.8 26.1 85800 DBT 12/22/2010 26 26 25.5 25.5 7300 DC2 12/22/2010 16.9 16.9 16.5 16.5 5900 DC4 12/22/2010 14.5 14.5 14 14 7500 DCS 12/22/2010 17.3 17.4 15.5 15.8 255600 DHT 12/22/2010 42.4 42.4 42 42 2200 DID 12/22/2010 15.2 15.6 14.7 14.7 16600 DL1 12/22/2010 16.8 16.9 15.1 15.1 14500 DLR 12/22/2010 25.8 25.8 23.4 24.2 57900 DNP 12/22/2010 15 15 14.7 14.7 10200 DNY 12/22/2010 20.2 20.4 19.8 19.8 28400 DPC 12/22/2010 16.4 18.2 16.4 18.2 5100 DST 12/22/2010 7.4 7.4 7.3 7.3 1000 DTC 12/22/2010 79.9 79.9 79.9 79.9 400 DXP 12/22/2010 49.3 49.3 48.9 48.9 12400 DZM 12/22/2010 25 25.9 23.4 23.7 30500 EBS 12/22/2010 10.2 10.2 9.9 9.9 35000 ECI 12/22/2010 13.6 13.6 13.4 13.4 13500 EFI 12/22/2010 11.2 11.2 10.8 10.8 54500 EID 12/22/2010 10.8 10.9 10.6 10.9 18300 GBS 12/22/2010 12.1 12.2 11.2 11.2 94700 GGG 12/22/2010 12.2 12.3 11.9 12
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.

This note was uploaded on 05/02/2011 for the course FINANCE 9924603 taught by Professor Ssgdbfb during the Spring '11 term at Kyung Hee.

Page1 / 13

Metastock12222010 - 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