Metastock12242010 - 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 12/24/2010 474.16 477.81 470.81 472.76 36,460,270 HNXINDEX 12/24/2010 111.2 112.76 110.43 111.19 28,340,800 HASTC-IND 12/24/2010 111.2 112.76 110.43 111.19 28,340,800 AAA 12/24/2010 32.2 34 32 33.4 393,400 ACB 12/24/2010 24 25.2 23.8 24.9 393,000 ADC 12/24/2010 16.5 16.5 1.8 11.3 15,300 AGC 12/24/2010 14.8 14.8 14 14 20,200 ALV 12/24/2010 15.8 15.8 14.5 14.6 13,400 AME 12/24/2010 9 9.4 8.9 9.4 13,800 AMV 12/24/2010 12.9 13.2 12.7 12.8 36300 APG 12/24/2010 11.5 11.5 10.9 11.1 330400 API 12/24/2010 11.6 11.7 11.1 11.4 216100 APP 12/24/2010 25.3 25.3 23.3 23.4 3000 APS 12/24/2010 11.7 12.3 11.7 11.8 145200 ARM 12/24/2010 13.5 14 13.5 14 700 AVS 12/24/2010 10 10.5 9.9 10.2 282900 B82 12/24/2010 17.5 17.5 16.8 16.8 7900 BBS 12/24/2010 18.2 18.8 17.9 17.9 8500 BCC 12/24/2010 8.6 8.6 8.3 8.5 211700 BDB 12/24/2010 7.5 7.5 7.5 7.5 600 BHC 12/24/2010 12.4 12.5 12.1 12.2 13100 BKC 12/24/2010 17 17.5 16.8 16.9 64100 BLF 12/24/2010 10.2 10.2 10 10 26400 BPC 12/24/2010 13.7 13.9 13.7 13.9 1200 BST 12/24/2010 9.3 9.3 9.3 9.3 100 BTH 12/24/2010 13 13.6 12.9 12.9 26400 BTS 12/24/2010 9.9 10.6 9.8 10.6 206000 BVG 12/24/2010 12.9 12.9 12 12.3 130000 BVS 12/24/2010 26.3 26.9 24.6 25.4 1113100 BXH 12/24/2010 13.4 13.4 13.4 13.4 100 C92 12/24/2010 23.4 23.4 22 22.5 59300 CAP 12/24/2010 18.3 18.3 18.3 18.3 200 CCM 12/24/2010 25 26.4 25 25.9 16800 CIC 12/24/2010 12.2 12.3 11.7 12.1 18400 CID 12/24/2010 12.5 12.5 12.5 12.5 300 CJC 12/24/2010 22.5 22.5 22 22 4100 CKV 12/24/2010 13.4 13.4 12.3 12.6 19600 CMC 12/24/2010 21 21 20 20 10000 CMI 12/24/2010 17.5 17.5 16.6 17 39800 CMS 12/24/2010 18.6 18.8 18 18.8 400 CPC 12/24/2010 17 18 17 18 4900 CSC 12/24/2010 20.1 20.2 19.3 19.3 6500 CT6 12/24/2010 14.2 14.2 14 14 1400 CTA 12/24/2010 14 14.5 13.1 14 19100 CTB 12/24/2010 19 19 18.8 18.8 5200 CTC 12/24/2010 12.3 12.3 11.2 11.8 51200 CTM 12/24/2010 20.7 20.7 19.4 19.5 40000 CTN 12/24/2010 13.8 14 13.8 13.8 9600 CTS 12/24/2010 11.2 11.4 11 11.1 114600
Background image of page 1

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

View Full DocumentRight Arrow Icon
CVN 12/24/2010 30 30 30 30 700 CVT 12/24/2010 21.9 22.4 21.5 22.2 65900 CX8 12/24/2010 16.9 16.9 16.5 16.8 400 DAC 12/24/2010 38 39.5 38 39.5 800 DAD 12/24/2010 9.8 10 9.7 9.7 39300 DBC 12/24/2010 26 26 25.3 25.6 59100 DBT 12/24/2010 25.6 25.6 25.6 25.6 300 DC2 12/24/2010 17.3 17.3 16.1 16.5 14700 DC4 12/24/2010 13.5 13.6 13.1 13.6 14000 DCS 12/24/2010 13.4 13.4 13.4 13.4 112300 DHT 12/24/2010 42 43 38.5 38.5 9000 DID 12/24/2010 13.6 15 13.6 14.5 8600 DL1 12/24/2010 16 16.7 16 16.7 8100 DLR 12/24/2010 24.8 24.8 23.3 23.9 31100 DNC 12/24/2010 14.1 14.1 14.1 14.1 100 DNP 12/24/2010 14 14.7 14 14.5 2600 DNY 12/24/2010 20.3 21.7 20 20.7 33400 DPC 12/24/2010 17.2 17.2 17.2 17.2 100 DST 12/24/2010 8 8 8 8 100 DTC 12/24/2010 75 77 75 77 3000 DXP 12/24/2010 47.2 49.1 47.2 49 6400 DZM 12/24/2010 24.3 24.3 23.2 23.3 67400 EBS 12/24/2010 9.8 10 9.6 9.7 48800 ECI 12/24/2010 13.9 13.9 12.8 12.8 12800 EFI 12/24/2010 11 11 10.2 10.5 44100 EID 12/24/2010 10.7 10.7 10.3 10.4 23300 GBS 12/24/2010 11.1 11.2
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

Metastock12242010 - 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