Metastock12232010 - TICKER VNINDEX DATE OPEN HIGH LOW CLOSE...

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 12/23/2010 481.71 481.71 475.41 475.41 50,104,360 HASTC-IND 12/23/2010 113.81 114.13 110.54 111.22 37,566,900 HNXINDEX 12/23/2010 113.81 114.13 110.54 111.22 37,566,900 AAM 12/23/2010 23.7 23.7 23 23.5 27,950 ABT 12/23/2010 41.7 41.7 40 40 13,010 ACL 12/23/2010 27.8 27.8 27 27 12,260 AGD 12/23/2010 28.1 28.1 28.1 28.1 120 AGF 12/23/2010 24.5 24.5 23.6 23.6 6,080 AGR 12/23/2010 13.3 13.5 13 13.2 141,890 ALP 12/23/2010 14.3 14.3 13.9 13.9 8,520 ANV 12/23/2010 14.8 14.9 14.6 14.6 563,550 APC 12/23/2010 13.4 13.4 12.8 12.9 25,610 ASM 12/23/2010 59.5 60.5 58 60 153,270 ASP 12/23/2010 8.7 8.9 8.6 8.9 11,310 ATA 12/23/2010 26 26.1 26 26 5,700 AVF 12/23/2010 21 21 20.2 20.3 80,700 BAS 12/23/2010 6.4 6.5 6.2 6.2 32,560 BBC 12/23/2010 20.8 21.2 20.8 20.9 60,600 BCE 12/23/2010 14.1 14.1 13.2 13.2 41,000 BCI 12/23/2010 30.2 31.2 30.2 30.9 136,070 BHS 12/23/2010 32.6 33.9 32.6 33.9 30 BMC 12/23/2010 24.6 25 24.5 24.5 11,680 BMI 12/23/2010 16.2 16.4 16.2 16.4 11,270 BMP 12/23/2010 49.5 49.5 47.5 47.6 15,440 BT6 12/23/2010 71 71 71 71 2,000 BTP 12/23/2010 9.9 10 9.6 9.7 36,680 BTT 12/23/2010 27 27 26.8 26.8 20,100 BVH 12/23/2010 70 70 67.5 67.5 139,910 CAD 12/23/2010 8.1 8.2 8 8 43,320 CCI 12/23/2010 20 20 19.8 19.8 10,000 CDC 12/23/2010 24.8 24.9 23.9 23.9 46,650 CII 12/23/2010 34.8 34.9 34.4 34.8 334,690 CLC 12/23/2010 18.6 18.6 18.3 18.3 3,000 CLG 12/23/2010 33.1 33.1 31.5 32 45,990 CMG 12/23/2010 20 20 18.9 18.9 594,250 CMT 12/23/2010 21.3 21.3 20 20.5 3,550 CMV 12/23/2010 26.4 26.4 25.2 25.2 2,140 CNT 12/23/2010 19 19.2 19 19 16,770 COM 12/23/2010 36.7 36.7 36.7 36.7 10 CSG 12/23/2010 9.6 9.8 9.5 9.7 50,190 CSM 12/23/2010 30.2 31.5 30.2 30.6 31,640 CTD 12/23/2010 70 70 69 69 5,550 CTG 12/23/2010 23.5 23.5 22.8 22.9 672,410 CTI 12/23/2010 42.9 46.6 42.7 45.5 150,770 CYC 12/23/2010 6.4 6.4 6.3 6.4 6,500 D2D 12/23/2010 39.9 40 39 39 13,360 DAG 12/23/2010 15.2 15.7 15 15.7 38,090 DCC 12/23/2010 27.5 27.6 27.5 27.6 19,210 DCL 12/23/2010 35 35 35 35 10 DCT 12/23/2010 9.9 9.9 9.5 9.5 78,910 DDM 12/23/2010 6.6 6.6 6.4 6.4 10,640
Background image of page 1

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

View Full DocumentRight Arrow Icon
DHA 12/23/2010 22.1 22.9 22.1 22.1 23,550 DHC 12/23/2010 12.9 12.9 12.2 12.2 19,180 DHG 12/23/2010 118 118 117 118 40,600 DIC 12/23/2010 20.5 20.9 19.8 20.3 445,780 DIG 12/23/2010 39.6 40.8 39.6 40.1 316,780 DLG 12/23/2010 27.9 27.9 26.9 27.7 227,780 DMC 12/23/2010 30.6 31.9 30.5 30.7 5,520 DPM 12/23/2010 38.5 39.6 38.4 38.7 519,220 DPR 12/23/2010 63.5 64 63 64 79,100 DQC 12/23/2010 25.4 25.4 23.8 24 146,980 DRC 12/23/2010 40.5 40.5 39.5 39.8 59,530 DRH 12/23/2010 11.6 11.7 11.4 11.4 294,140 DSN 12/23/2010 22.8 22.9 22.6 22.7 13,900 DTA 12/23/2010 13.8 13.8 13.3 13.3 82,670 DTL 12/23/2010 21.5 21.5 20.7 20.9 360,290 DTT 12/23/2010 9.1 9.2 9 9.2 2590 DVD 12/23/2010 41 41 41 41 57790 DVP 12/23/2010 36.5 37.3 36.5 37.3 5540 DXG 12/23/2010 26 26.1 24.7 24.7 41440 DXV 12/23/2010 14.8 14.8 14.2 14.2 74750 EIB 12/23/2010 16.2 16.4 16.1 16.2 1693020 ELC 12/23/2010 49.8 49.8 46.2 47 150740 EVE 12/23/2010
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

Metastock12232010 - TICKER VNINDEX DATE OPEN HIGH LOW CLOSE...

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