Metastock12302010 - 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 12/30/2010 477.2 481.51 477.2 481.4 37,343,490 HNXINDEX 12/30/2010 113.79 114.26 112.18 112.64 28,184,200 HASTC-IND 12/30/2010 113.79 114.26 112.18 112.64 28,184,200 AAA 12/30/2010 33.9 33.9 33 33.3 141,300 ACB 12/30/2010 25.2 25.2 24.8 25.1 268,300 ADC 12/30/2010 10 10.5 10 10.5 700 AGC 12/30/2010 14.6 15 14.5 14.5 18,700 ALT 12/30/2010 18 18 17.8 17.8 5,700 ALV 12/30/2010 15.1 15.1 15.1 15.1 300 AME 12/30/2010 9.2 9.3 9 9.2 12000 AMV 12/30/2010 13.9 13.9 13 13 22700 APG 12/30/2010 12.4 12.4 11.3 11.6 28700 API 12/30/2010 11.6 11.9 11.5 11.6 174500 APP 12/30/2010 22 22 22 22 600 APS 12/30/2010 12.4 12.4 12 12.3 39900 AVS 12/30/2010 11.7 11.7 10.9 11 235600 BBS 12/30/2010 18.6 18.9 17.2 17.2 11600 BCC 12/30/2010 8.4 8.5 8.3 8.4 54700 BDB 12/30/2010 8.6 8.7 8 8.7 1800 BHC 12/30/2010 12.5 12.5 12.1 12.1 6200 BHV 12/30/2010 24 24 24 24 500 BKC 12/30/2010 17 17 16.6 16.9 45700 BLF 12/30/2010 10.2 10.3 9.8 10 26200 BPC 12/30/2010 13.7 13.7 13.7 13.7 500 BST 12/30/2010 9.9 9.9 9.9 9.9 100 BTH 12/30/2010 12.9 12.9 12.5 12.5 8600 BTS 12/30/2010 10.4 11.4 10.3 10.5 587800 BVG 12/30/2010 12.8 12.9 12.4 12.5 152600 BVS 12/30/2010 29.2 29.5 28.1 28.2 905100 BXH 12/30/2010 12.1 12.1 12.1 12.1 1500 C92 12/30/2010 21.2 22.4 21 21.4 35800 CAN 12/30/2010 22.9 25.5 22.9 25.5 1300 CAP 12/30/2010 19.4 19.4 19.4 19.4 200 CCM 12/30/2010 27.1 27.1 26.2 26.9 15100 CIC 12/30/2010 12.6 12.6 12.1 12.3 13200 CID 12/30/2010 11.9 11.9 11.9 11.9 500 CJC 12/30/2010 21.9 21.9 21.5 21.5 2600 CKV 12/30/2010 11.4 11.9 11.4 11.9 8800 CMC 12/30/2010 21.9 21.9 20.5 20.5 3000 CMI 12/30/2010 17.7 18 17.6 17.7 99500 CMS 12/30/2010 19.7 20 19.5 20 10200 CPC 12/30/2010 17.9 18.4 17.9 18.4 700 CSC 12/30/2010 20.5 20.6 19.1 19.4 9200 CT6 12/30/2010 14.4 14.5 14.4 14.5 3800 CTA 12/30/2010 13 13.4 12.8 13 29400 CTB 12/30/2010 19.5 19.5 19.1 19.1 2200 CTC 12/30/2010 11.3 11.3 11.2 11.2 2000 CTM 12/30/2010 20 20.2 20 20.2 13300 CTN 12/30/2010 13.7 14 13.7 14 3500
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 12/30/2010 11.4 11.6 11.3 11.3 96900 CVN 12/30/2010 30.8 30.8 30.2 30.2 500 CVT 12/30/2010 22.5 22.8 21.8 21.9 57900 CX8 12/30/2010 16.5 17.2 16.5 17.2 800 DAC 12/30/2010 46.5 46.5 46.5 46.5 100 DAD 12/30/2010 10.3 10.3 10.2 10.2 600 DAE 12/30/2010 10.7 10.7 9.9 9.9 12700 DBC 12/30/2010 25.8 25.8 24.5 24.5 124300 DBT 12/30/2010 24.6 24.6 24.6 24.6 500 DC2 12/30/2010 17.3 17.3 17.3 17.3 100 DC4 12/30/2010 13.5 13.5 13.2 13.4 7600 DCS 12/30/2010 15.2 15.2 14.3 14.5 104200 DHI 12/30/2010 8.6 8.6 7.8 8.3 2800 DHT 12/30/2010 37 39.7 37 39.7 10200 DID 12/30/2010 16 16 15 15.2 16900 DL1 12/30/2010 15.9 16.7 15.1 15.1 18000 DLR 12/30/2010 26 27.5 26 26.3 106000 DNP 12/30/2010 14.5 14.5 14.4 14.5 7600 DNY 12/30/2010 22.5 22.5 20.9 21.7 20700 DST 12/30/2010 7.8 7.8 7.8 7.8 5600 DXP 12/30/2010 48.1 48.2 48.1 48.2 2600 DZM 12/30/2010 24 24.1 23.4 23.4 46600 EBS 12/30/2010 10 10 9.6 9.7 62100 ECI 12/30/2010 12.5 13.1 12.5 13.1 21200 EFI 12/30/2010 10.6 11 10.4 10.5 52600 EID 12/30/2010 10.6 10.6 10.4
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

Metastock12302010 - 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