Metastock12292010 - Ticker Date Open High Low Close Volume...

Info icon This 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 12/29/2010 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
Image of page 1

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

View Full Document Right 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 10.2 10.2 36400 EID 12/29/2010 10.5 10.9 10.5 10.5 32900 GBS 12/29/2010 12.2 12.6 12 12.1 123100 GGG 12/29/2010 12.3 12.3 11.7 11.9 47100 GHA 12/29/2010 25.2 25.2 25.1 25.1 300 GLT 12/29/2010 27.6 27.6 25.8 25.9 34400 HAD 12/29/2010 39.5 39.5 39.4 39.4 30100 HAT 12/29/2010 24.9 24.9 24.9 24.9 300 HBB 12/29/2010 12 12.2 11.6 11.6 1377500 HBD 12/29/2010 15.1 15.1 15.1 15.1 100 HBE 12/29/2010 7.2 7.2 7.2 7.2 100 HBS 12/29/2010 16.3 16.8 15.9 16 200800 HCC 12/29/2010 39.2 39.8 39 39 1800 HCT 12/29/2010 13.9 13.9 13.9 13.9 100 HDA 12/29/2010 21.1 21.1 21.1 21.1 500 HDO 12/29/2010 17.8 17.9 16.8 16.8 29100 HEV 12/29/2010 11.8 11.9 11.4 11.9 5400 HGM 12/29/2010 79.9 91 79.9 91 1100 HHC 12/29/2010 27.3 27.3 26.8 26.8 6600 HHG 12/29/2010 9.5 9.5 9.2 9.2 17900 HHL 12/29/2010 10.7 10.7 10.4 10.5 14600 HJS 12/29/2010 11.8 11.8 11.6 11.6 10100 HLC 12/29/2010 13 13 13 13 4000 HLY 12/29/2010 29 29 29 29 1200 HMH 12/29/2010 21.5 21.5 20.1 20.3 1700
Image of page 2
HNM 12/29/2010 11.4 11.4 10.2 10.2 22600 HOM 12/29/2010 9.4 9.4 9.2 9.3 13900 HPB 12/29/2010 16.2 16.2 15.5 15.5 6000 HPC 12/29/2010 10.6 10.6 9.9 10.1 122100 HPS 12/29/2010 11.4 11.4 11.2 11.2 3000 HST 12/29/2010 7.8 7.8 7.4 7.4 1100 HTB 12/29/2010 34.5 34.5 31.2 31.2 2500 HTP 12/29/2010 8.1 8.4 8 8.4 11100 HUT 12/29/2010 20.5 20.7 19.6 19.7 388200 HVT 12/29/2010 9.9 9.9 9.5 9.5 400 ICG 12/29/2010 21.8 22.4 21 21.2 245200 IDJ 12/29/2010 14.8 14.8 13.8 14 433300 IDV 12/29/2010 26.5 26.5 26.5 26.5 100 ILC 12/29/2010 13.2 13.2 13.2 13.2 200 INN 12/29/2010 14 14 13.1 13.1 1100 KBT 12/29/2010 24.2 24.2 24.2 24.2 3000 KHB 12/29/2010 36.4 36.4 33.3 35.2 99000 KKC 12/29/2010 23.2 23.2 21.6 21.6 48200 KLS 12/29/2010 17 17 15.9 16.1 3157800 KMT 12/29/2010 12 12 12 12 100 KSD 12/29/2010 15.3 15.3 14.4 14.8 86500 KST 12/29/2010 30 30 18.5 25.5 15500 L18 12/29/2010 28.5 28.5 28.5 28.5 8000 L35 12/29/2010 13.3 13.5 13.2 13.2 36000 L43 12/29/2010 18.6 18.8 18.2 18.2 3900 L44 12/29/2010 14.1 14.1 14 14 8100 L61 12/29/2010 13.9 13.9 13.6 13.6 7600 L62 12/29/2010 16 16 16 16 1500 LBE 12/29/2010 10.7 10.8 10.7 10.8 1000 LCS 12/29/2010 19.9 20 19 19.1 14300 LDP 12/29/2010 39.2 44.4 39.2 44.4 200 LHC 12/29/2010 31.9 31.9 30.5 30.5 4900 LIG 12/29/2010 21.5 21.7 20.4 20.5 24700 LM3 12/29/2010 12.4 12.8 11.8 11.8 33300 LM7 12/29/2010 8.7 8.8 8.7 8.8 1100 LO5 12/29/2010 10.5 10.5 10.3 10.3 3200 LTC 12/29/2010 28.9 30 26.8 27 31100 LUT 12/29/2010 31.4 34.4 30.3 32.4 121700 MAC 12/29/2010 13 13 11.6 11.6 49600 MCL 12/29/2010 15.5 15.5 15 15 300 MCO 12/29/2010 10.4 10.4 10.4 10.4 1800 MDC 12/29/2010 14.2 14.8 14 14 6600 MEC 12/29/2010 17.2 17.2 16 16.1 12000 MHL 12/29/2010 18.5 18.6 18.5 18.6 4600 MIC 12/29/2010 64.7 67.4 62 64.6 1600 MIH 12/29/2010 45 45.6 43 44.9 9600 MIM 12/29/2010 18.4 18.4 18 18.3 16600 MKV 12/29/2010 23.1 23.1 23.1 23.1 200 MNC 12/29/2010 9 9 8.9
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 ]}

What students are saying

  • Left Quote Icon

    As a current student on this bumpy collegiate pathway, I stumbled upon Course Hero, where I can find study resources for nearly all my courses, get online help from tutors 24/7, and even share my old projects, papers, and lecture notes with other students.

    Student Picture

    Kiran Temple University Fox School of Business ‘17, Course Hero Intern

  • Left Quote Icon

    I cannot even describe how much Course Hero helped me this summer. It’s truly become something I can always rely on and help me. In the end, I was not only able to survive summer classes, but I was able to thrive thanks to Course Hero.

    Student Picture

    Dana University of Pennsylvania ‘17, Course Hero Intern

  • Left Quote Icon

    The ability to access any university’s resources through Course Hero proved invaluable in my case. I was behind on Tulane coursework and actually used UCLA’s materials to help me move forward and get everything together on time.

    Student Picture

    Jill Tulane University ‘16, Course Hero Intern