Metastock12282010 - 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 12/28/2010 471.73 479.33 471.73 479.33 46,930,710 HNXINDEX 12/28/2010 111.55 114.88 111.46 114.81 42,158,100 HASTC-IND 12/28/2010 111.55 114.88 111.46 114.81 42,158,100 AAA 12/28/2010 33.9 35 33.6 34.6 154,400 ACB 12/28/2010 24.9 25.5 24.9 25.5 339,300 ADC 12/28/2010 10.5 10.7 10.5 10.7 2,400 AGC 12/28/2010 14.6 15.1 14.6 15.1 27,100 ALT 12/28/2010 18.2 18.3 18 18 3,900 ALV 12/28/2010 14 14.9 14 14.9 4,600 AME 12/28/2010 9.1 9.4 9.1 9.4 4900 AMV 12/28/2010 13.6 13.9 13.6 13.9 13000 APG 12/28/2010 11.5 12 11 11.9 159200 API 12/28/2010 11.7 12.3 11.5 12.2 223300 APP 12/28/2010 23.8 23.8 23.8 23.8 400 APS 12/28/2010 12 12.5 12 12.5 181900 ARM 12/28/2010 13.3 13.3 13.3 13.3 300 AVS 12/28/2010 10.6 11.2 10.6 11.2 524200 B82 12/28/2010 17.8 17.8 17.5 17.6 3800 BBS 12/28/2010 18.6 18.6 17.5 17.5 1900 BCC 12/28/2010 8.4 8.6 8.3 8.6 55400 BDB 12/28/2010 8.5 8.5 7.5 8.5 2900 BHC 12/28/2010 12.6 12.7 12 12.6 16300 BHV 12/28/2010 24 24 24 24 100 BKC 12/28/2010 17 17.9 16.9 17.5 125800 BLF 12/28/2010 10.5 10.5 10.2 10.3 14400 BST 12/28/2010 9.3 9.3 9.1 9.1 500 BTH 12/28/2010 13.1 13.5 13.1 13.5 6000 BTS 12/28/2010 9.9 10.8 9.9 10.2 247300 BVG 12/28/2010 12.9 13.5 12.8 13.3 178100 BVS 12/28/2010 26.2 27.9 24.3 27.9 709100 C92 12/28/2010 22.9 23.8 22.5 23.2 23800 CAN 12/28/2010 24 24 24 24 100 CCM 12/28/2010 25.4 27.2 25.4 27.2 26300 CIC 12/28/2010 12.5 12.8 12.4 12.7 20300 CJC 12/28/2010 22.9 22.9 22.9 22.9 100 CKV 12/28/2010 11.5 12.7 11.5 12.7 43500 CMC 12/28/2010 21.9 21.9 21.9 21.9 5200 CMI 12/28/2010 17.5 18.5 17.5 18.5 79400 CMS 12/28/2010 21 21 20.8 20.8 15300 CPC 12/28/2010 18.1 18.1 18.1 18.1 1000 CSC 12/28/2010 20 20.7 19.5 19.5 5000 CT6 12/28/2010 13.7 13.9 13 13.9 11700 CTA 12/28/2010 13.6 13.8 13.6 13.8 74400 CTB 12/28/2010 19 19 18.8 18.8 2400 CTC 12/28/2010 12.1 12.2 11.4 11.8 13300 CTM 12/28/2010 20 21.4 20 21.4 28200 CTN 12/28/2010 14.4 14.8 14.1 14.8 15700 CTS 12/28/2010 11.4 11.8 11.1 11.8 256000 CVN 12/28/2010 32.9 32.9 32.9 32.9 300
Background image of page 1

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

View Full DocumentRight Arrow Icon
CVT 12/28/2010 22.9 23.5 22.7 23.4 91200 CX8 12/28/2010 17.1 17.1 17.1 17.1 200 DAC 12/28/2010 44 44 44 44 100 DAD 12/28/2010 10.5 10.5 10.3 10.3 22800 DAE 12/28/2010 10.4 10.4 10 10 7100 DBC 12/28/2010 25.9 26.8 25.6 26.7 139500 DBT 12/28/2010 25.5 25.5 25.4 25.5 2600 DC2 12/28/2010 17.1 17.3 17.1 17.3 7500 DC4 12/28/2010 13.4 14 13.2 14 26400 DCS 12/28/2010 14.7 15 14.5 15 308200 DHI 12/28/2010 8.7 8.7 8.3 8.5 1000 DHT 12/28/2010 38.1 42 38.1 40 2000 DID 12/28/2010 14.2 14.6 14.2 14.6 25700 DL1 12/28/2010 16.6 16.7 15.6 15.6 8000 DLR 12/28/2010 24.1 25.5 24.1 25 157000 DNP 12/28/2010 15 15.4 15 15.4 9500 DNY 12/28/2010 21.6 22 21 21.7 17000 DPC 12/28/2010 18.3 18.3 17.6 18.2 5200 DTC 12/28/2010 81.9 81.9 81.9 81.9 200 DXP 12/28/2010 48.2 49 48.2 49 11500 DZM 12/28/2010 23.3 24.7 23.3 24.6 66200 EBS 12/28/2010 9.9 10.2 9.5 10 88100 ECI 12/28/2010 13 13.2 12.9 13 17300 EFI 12/28/2010 10.6 10.8 10.6 10.8 44100 EID 12/28/2010 10.8 11.2 10.5 10.7 43400 GBS 12/28/2010 11.1
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.

Page1 / 13

Metastock12282010 - 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