Metastock12292010 - 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 12/29/2010 480.53 481.17 476.53 478.75 47,091,620 HNXINDEX 12/29/2010 115.38 116 112.46 112.93 33,721,900 HASTC-IND 12/29/2010 115.38 116 112.46 112.93 33,721,900 AAA 12/29/2010 34.4 34.7 33.6 33.9 125,600 ACB 12/29/2010 25.5 25.7 24.9 25.2 352,300 ADC 12/29/2010 10.6 10.6 10 10 4,200 AGC 12/29/2010 15 15.2 14.5 14.8 32,500 ALT 12/29/2010 18.6 18.7 17.8 18.3 28,700 ALV 12/29/2010 15.7 15.7 14 14 3,600 AME 12/29/2010 9.3 9.3 9 9 13800 AMV 12/29/2010 14.5 14.5 13.3 13.9 9200 APG 12/29/2010 12.3 12.3 11.5 11.8 32200 API 12/29/2010 12.4 12.4 11.6 11.6 177800 APP 12/29/2010 22.3 23 22.3 23 5500 APS 12/29/2010 12.3 12.7 12.2 12.3 120500 ARM 12/29/2010 13.5 13.5 13.5 13.5 2100 AVS 12/29/2010 11.8 11.8 11 11.2 596700 B82 12/29/2010 17.9 17.9 17.9 17.9 100 BBS 12/29/2010 17.8 18.8 16.7 17.8 14300 BCC 12/29/2010 8.6 8.7 8.4 8.4 72800 BDB 12/29/2010 8.8 8.8 8 8 700 BHC 12/29/2010 12.5 12.5 12 12.4 7700 BKC 12/29/2010 17.3 17.4 16.6 16.6 97100 BLF 12/29/2010 10.4 10.4 10.2 10.2 1000 BPC 12/29/2010 14.2 14.2 13.7 13.7 3100 BST 12/29/2010 9.7 9.7 9.7 9.7 100 BTH 12/29/2010 13 13 12.5 12.5 4800 BTS 12/29/2010 10.7 11.2 10.1 10.2 263800 BVG 12/29/2010 13.7 13.7 12.6 12.6 92300 BVS 12/29/2010 29.4 29.4 28.2 28.9 2304600 BXH 12/29/2010 13 13 13 13 500 C92 12/29/2010 23.9 24 21.8 22.5 33100 CAN 12/29/2010 24.1 24.7 23.1 23.1 2200 CCM 12/29/2010 27 27 26.2 26.2 10500 CIC 12/29/2010 13 13 12.2 12.3 20000 CID 12/29/2010 12.6 12.6 12.6 12.6 200 CJC 12/29/2010 21.6 22 21.6 22 1200 CKV 12/29/2010 11.7 12.3 11.7 12 1300 CMC 12/29/2010 22 22.2 20.4 20.4 8800 CMI 12/29/2010 19.6 19.6 18.2 18.2 39400 CMS 12/29/2010 20.8 21 20.8 21 2200 CPC 12/29/2010 17.9 18.1 17.9 18.1 1800 CSC 12/29/2010 20.5 20.5 20.5 20.5 6300 CT6 12/29/2010 13.6 13.6 13.6 13.6 2100 CTA 12/29/2010 13.7 13.7 13.2 13.3 47200 CTB 12/29/2010 19 19.2 19 19.2 1000 CTC 12/29/2010 12.1 12.1 11.3 11.3 24200 CTM 12/29/2010 21.6 21.6 20.3 20.4 15500 CTN 12/29/2010 14 14.4 13.6 14.4 24300
Background image of page 1

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

View Full DocumentRight Arrow Icon
CTS 12/29/2010 12.1 12.1 11.3 11.5 143800 CVN 12/29/2010 32.4 32.4 32.4 32.4 100 CVT 12/29/2010 24.2 24.2 22.4 22.4 28300 CX8 12/29/2010 17.1 17.1 17.1 17.1 100 DAD 12/29/2010 10.3 10.3 10.3 10.3 2100 DAE 12/29/2010 10.4 10.4 9.8 9.8 5900 DBC 12/29/2010 26.3 26.3 25.3 25.3 87000 DBT 12/29/2010 24.5 24.5 24.4 24.4 2500 DC2 12/29/2010 17.5 17.5 16.2 16.2 4400 DC4 12/29/2010 14 14 13.4 13.9 23600 DCS 12/29/2010 15.5 15.6 14.7 14.9 188400 DHI 12/29/2010 8.8 8.8 8.2 8.2 900 DHT 12/29/2010 43 43 37.8 42.5 9300 DID 12/29/2010 15.4 15.6 14.9 14.9 45500 DL1 12/29/2010 16.3 16.3 15.3 15.3 9200 DLR 12/29/2010 25.3 26.6 25.2 26.4 171400 DNC 12/29/2010 14.7 14.7 14.7 14.7 200 DNP 12/29/2010 15.3 15.3 14.6 14.7 13100 DNY 12/29/2010 22 22.6 21.6 21.7 14200 DPC 12/29/2010 17.3 18 17.3 18 200 DST 12/29/2010 8.1 8.1 8.1 8.1 100 DXP 12/29/2010 48.6 48.6 48 48.6 11900 DZM 12/29/2010 25.8 25.8 24.3 24.3 105400 EBS 12/29/2010 10 10 9.6 9.6 70300 ECI 12/29/2010 13.1 13.1 12.6 12.6 8200 EFI 12/29/2010 10.9 10.9
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

Metastock12292010 - 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