{[ promptMessage ]}

Bookmark it

{[ promptMessage ]}

Metastock12272010 - Ticker Date Open High Low Close Volume...

Info iconThis preview shows pages 1–4. Sign up to view the full content.

View Full Document Right Arrow Icon
Ticker Date Open High Low Close Volume VNINDEX 12/27/2010 475.64 476.05 469.64 473.05 31,432,870 HNXINDEX 12/27/2010 111.01 112.57 110.66 111.43 25,564,400 HASTC-IND 12/27/2010 111.01 112.57 110.66 111.43 25,564,400 AAA 12/27/2010 34 34 33.3 33.5 86,200 ACB 12/27/2010 24.8 24.9 24.5 24.9 315,700 ADC 12/27/2010 10.8 10.8 10.7 10.7 3,200 AGC 12/27/2010 14.3 15.1 14.1 14.5 8,500 ALT 12/27/2010 19.7 19.7 18 18 4,000 ALV 12/27/2010 15.5 15.5 13.6 14 48,700 AME 12/27/2010 9.5 9.5 9 9.2 4500 AMV 12/27/2010 13 13.6 13 13.6 13800 APG 12/27/2010 11.6 11.6 11 11.2 65500 API 12/27/2010 11.7 11.7 11.4 11.6 176200 APP 12/27/2010 23.2 23.2 22.2 22.2 7500 APS 12/27/2010 12 12 11.3 11.9 146800 ARM 12/27/2010 14 14 14 14 200 AVS 12/27/2010 10.7 10.7 10.1 10.6 348400 B82 12/27/2010 17 17.3 17 17.3 3000 BBS 12/27/2010 18.9 18.9 17.5 17.5 2700 BCC 12/27/2010 8.5 8.5 8.4 8.4 61300 BDB 12/27/2010 8 8 8 8 100 BHC 12/27/2010 12.9 12.9 12.1 12.3 18700 BKC 12/27/2010 16.5 17.2 16.5 17 17700 BLF 12/27/2010 9.9 10.2 9.9 10 18900 BPC 12/27/2010 13.6 13.6 13.6 13.6 500 BST 12/27/2010 8.8 9.8 8.8 9.8 900 BTH 12/27/2010 13.3 13.3 13.3 13.3 100 BTS 12/27/2010 10.1 10.6 10 10.3 173500 BVG 12/27/2010 12.9 12.9 12.5 12.7 103600 BVS 12/27/2010 25.8 26.9 25.4 26.5 733900 C92 12/27/2010 22.8 23.9 22.2 22.5 25400 CAN 12/27/2010 23 23 23 23 100 CAP 12/27/2010 18.9 18.9 18.9 18.9 200 CCM 12/27/2010 25.5 26 25 25.3 33300 CIC 12/27/2010 12.2 12.2 12.1 12.1 7900 CID 12/27/2010 12.5 13.3 12.5 13.3 7800 CKV 12/27/2010 11.9 12 11.8 12 1500 CMC 12/27/2010 21.4 21.4 21 21.4 17000 CMI 12/27/2010 18 18 17 17 10300 CMS 12/27/2010 19.6 19.7 19.5 19.7 25500 CPC 12/27/2010 18 18 17.9 17.9 1600 CSC 12/27/2010 21 21 19 19 3200 CT6 12/27/2010 14.1 14.1 13.5 13.5 3000 CTA 12/27/2010 14.5 14.5 13 13.6 22800 CTB 12/27/2010 19.1 19.1 19.1 19.1 100 CTC 12/27/2010 11.9 11.9 11.6 11.9 14500 CTM 12/27/2010 20 21.3 19.6 19.6 29400 CTN 12/27/2010 13.9 14 13.8 13.8 7800 CTS 12/27/2010 11.6 11.6 11 11.1 202000
Background image of page 1

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

View Full Document Right Arrow Icon
CVN 12/27/2010 31 31 31 31 500 CVT 12/27/2010 22 22.2 21.8 21.8 72400 CX8 12/27/2010 17 17.2 17 17.2 400 DAC 12/27/2010 41.7 41.7 41.7 41.7 200 DAD 12/27/2010 9.9 10.3 9.9 10.2 19100 DAE 12/27/2010 9.8 10.3 9.6 9.6 5200 DBC 12/27/2010 26.8 26.8 25.3 25.5 47300 DBT 12/27/2010 25.6 25.6 25.5 25.5 900 DC2 12/27/2010 17.2 17.4 17 17 4000 DC4 12/27/2010 13.2 14 13.2 13.9 9200 DCS 12/27/2010 14.3 14.3 13.5 14.3 287400 DHI 12/27/2010 8.5 8.5 8.2 8.2 300 DHT 12/27/2010 37 42 37 39.3 7500 DID 12/27/2010 13.6 14.9 13.6 13.6 27800 DL1 12/27/2010 16.8 16.8 15.5 15.5 5300 DLR 12/27/2010 25.3 25.3 23.1 24 64700 DNP 12/27/2010 14.5 14.5 14.3 14.4 8200 DNY 12/27/2010 20.8 22 20.5 22 12600 DPC 12/27/2010 18.4 18.4 17.4 17.6 2500 DST 12/27/2010 8.3 8.3 8 8.1 3100 DTC 12/27/2010 81.9 81.9 81.9 81.9 400 DXP 12/27/2010 48.5 48.6 48.5 48.5 2300 DZM 12/27/2010 23.9 24 23 23.4 47000 EBS 12/27/2010 9.8 9.9 9.6 9.8 36400 ECI 12/27/2010 13.1 13.1 12.5 12.9 10400 EFI 12/27/2010 10.4 10.6 10.3 10.5 47200 EID 12/27/2010 10.4 10.7 10.2 10.7 32900 GBS 12/27/2010 11.2 11.8 11 11.7 157800 GGG 12/27/2010 11.8 12.1 11.5 11.7 98400 GLT 12/27/2010 24.8 26.4 24.8 26.4 14700 HAD 12/27/2010 39 39 39 39 100 HAT 12/27/2010 25.7 25.7 24 24 900 HBB 12/27/2010 11.7 11.8 11.4 11.6 1059800 HBD 12/27/2010 14.8 14.8 14.8 14.8 1000 HBE 12/27/2010 7.1 7.1 7.1 7.1 1000 HBS 12/27/2010 15.6 15.8 15.3 15.6 379200 HCC 12/27/2010 38.5 38.7 38 38 4800 HCT 12/27/2010 12.8 13 12.8 13 6500 HDA 12/27/2010 23.1 26.9 21.3 26.9 29500 HDO 12/27/2010 16.6 16.7 15.1 16.2 47100 HEV 12/27/2010 11.5 11.5 11.5 11.5 1200 HGM 12/27/2010 88.8 88.8 80.7 80.7 1600 HHC 12/27/2010 26 26 25.2 25.5 4000 HHG 12/27/2010 9.1 9.8 9.1 9.2 3800 HHL 12/27/2010 11.2 11.2 10.3 10.3 16300 HJS 12/27/2010 12 12 11.4 11.5 4300 HLC 12/27/2010 13 13 12.1 13 14100 HLY 12/27/2010 29.9 29.9 29.9 29.9 100 HMH 12/27/2010 20.8 21 20.1 21 4200 HNM 12/27/2010 10.1 10.1 10 10.1 30600
Background image of page 2
HOM 12/27/2010 9.3 9.3 9.1 9.3 30700 HPB 12/27/2010 16 16 16 16 500 HPC 12/27/2010 9.7 10 9.6 9.8 145900 HPS 12/27/2010 10.3 10.3 10.3 10.3 100 HST 12/27/2010 7.2 7.2 7.2 7.2 100 HTB 12/27/2010 32.9 33.8 29.6 29.6 2300 HTP 12/27/2010 8.3 8.3 7.7 7.7 6000 HUT 12/27/2010 19.4 19.4 18.5 18.8 188600 HVT 12/27/2010 9.5 9.6 9.5 9.5 500 ICG 12/27/2010 21.1 21.8 20.7 20.8 160400 IDJ 12/27/2010 13.5 13.7 13.1 13.4 373200 ILC 12/27/2010 13.3 13.3 13.1 13.1 3900 KHB 12/27/2010 37.2 37.2 34.1 35.9 98900 KKC 12/27/2010 20.8 21 20.5 20.5 41200 KLS 12/27/2010 15.8 16.1 15.4 15.6 2209100 KSD 12/27/2010 14 14 13.5 13.6 45700 L18 12/27/2010 28.5 28.5 27.9 27.9 8100 L35 12/27/2010 13.4 13.5 12.9 13.4 28200 L43 12/27/2010 17.5 17.8 17.3 17.3 5800 L44 12/27/2010 14 14 14 14 1000 L61 12/27/2010 13.8 13.8 13.7 13.7 800 L62 12/27/2010 16 16.1 16 16.1 16900 LBE 12/27/2010 9.5 9.5 9.4 9.4 3600 LCD 12/27/2010 15 15 15 15 100 LCS 12/27/2010 19.1 19.5 18.8 19.3 6300 LHC 12/27/2010 30.1 30.1 30.1 30.1 3100 LIG 12/27/2010 18.9 19.6 18.9 19.3 13500 LM3 12/27/2010 12 12.1 11.8 11.8 19600 LO5 12/27/2010 10.7 10.8 10.7 10.7 2200 LTC 12/27/2010 28.4 28.4 27 27.3 34300 LUT 12/27/2010 30.5 31.4 30.5 31.2 64200 MAC 12/27/2010 11.9 11.9 11.5 11.5 25600 MCL 12/27/2010 15.9 15.9 15 15.3 43800 MCO 12/27/2010 11.1 11.1 11.1 11.1 100 MDC 12/27/2010 13.9 14 13.8 14 2700 MEC 12/27/2010 15.8 16.2 15.7 16 10100 MHL 12/27/2010 18.1 18.4 18.1 18.4 8000 MIC 12/27/2010 66.7 66.7 65 66.5 5300 MIH 12/27/2010 46.5 46.5 44 44.6 11900 MIM 12/27/2010 19.4 19.4 19.4 19.4 100 MKV 12/27/2010 19.9 21.3 19.9 20 3000 MMC 12/27/2010 21.6 21.6 19.3 19.5 3500 MNC 12/27/2010 10.8 10.8 10 10 1000 NAG 12/27/2010 10.5 10.5 10.3 10.4 13100 NBC 12/27/2010 36.2 36.2 34.1 35 33400 NBP 12/27/2010 21.6 22 21.6 22 5200 NGC 12/27/2010 12.8 12.8 12.8 12.8 8200 NHA 12/27/2010 25.5 26 25.5 26 1000 NIS 12/27/2010 10.6 11.4 10.6
Background image of page 3

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

View Full Document Right Arrow Icon
Image of page 4
This is the end of the preview. Sign up to access the rest of the document.

{[ snackBarMessage ]}