Metastock12272010 - 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 12/27/2010 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 DocumentRight 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
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

Metastock12272010 - 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