Metastock12312010 - 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 12/31/2010 480.93 485.22 480.1 484.66 38,915,530 HNXINDEX 12/31/2010 113.19 114.5 112.35 114.24 26,661,200 HASTC-IND 12/31/2010 113.19 114.5 112.35 114.24 26,661,200 AAA 12/31/2010 33.6 33.6 33 33.3 103,100 ACB 12/31/2010 25 26.8 24.8 26.1 675,000 ADC 12/31/2010 10.4 10.4 9.6 10.3 1,000 AGC 12/31/2010 14.7 14.7 14.3 14.6 18,300 ALT 12/31/2010 17.7 17.7 17.5 17.5 4,000 ALV 12/31/2010 15 15 14.1 14.2 7,400 AME 12/31/2010 9 9.3 8.7 8.7 19700 AMV 12/31/2010 13.8 13.8 13 13.3 23100 APG 12/31/2010 12.7 12.7 11.7 11.8 23500 API 12/31/2010 11.7 11.8 11.6 11.8 128300 APP 12/31/2010 22 22.5 22 22.5 3500 APS 12/31/2010 12.4 12.4 12 12.3 81100 ARM 12/31/2010 13.5 13.5 13.3 13.5 1600 AVS 12/31/2010 11 11.3 10.9 11.2 200500 B82 12/31/2010 16.8 16.9 16.7 16.9 5400 BBS 12/31/2010 18.6 18.7 18.5 18.7 16600 BCC 12/31/2010 8.5 8.5 8.2 8.4 80500 BDB 12/31/2010 8.9 8.9 8.9 8.9 200 BED 12/31/2010 13.1 13.1 13.1 13.1 200 BHC 12/31/2010 12.5 12.5 12.2 12.3 19900 BKC 12/31/2010 16.9 17.3 16.8 17.1 51400 BLF 12/31/2010 9.9 10.2 9.7 10 71800 BPC 12/31/2010 13.7 13.7 13.7 13.7 2000 BTH 12/31/2010 12.5 12.6 12.4 12.6 15200 BTS 12/31/2010 10.8 11.6 10.4 10.5 501300 BVG 12/31/2010 13.1 13.1 12.3 12.6 99400 BVS 12/31/2010 28.5 29 28.2 28.6 888200 C92 12/31/2010 21.6 21.8 20.5 21.2 20400 CAN 12/31/2010 25.4 25.4 25.4 25.4 200 CCM 12/31/2010 27 27 26.1 27 18700 CIC 12/31/2010 12.5 12.5 12.2 12.3 15100 CID 12/31/2010 11.1 11.1 11.1 11.1 400 CJC 12/31/2010 22.2 22.2 21.8 22 700 CKV 12/31/2010 11.6 12.3 11.6 12.3 500 CMC 12/31/2010 21 21 21 21 1000 CMI 12/31/2010 18 18 17 17.5 23100 CMS 12/31/2010 20.5 20.5 19.6 19.6 2400 CPC 12/31/2010 18.2 18.3 18.1 18.3 3400 CSC 12/31/2010 20 20.1 20 20.1 5500 CT6 12/31/2010 14.5 14.6 14.5 14.6 2000 CTA 12/31/2010 13 13.3 13 13.3 11000 CTB 12/31/2010 19.5 19.5 19.5 19.5 100 CTC 12/31/2010 11.3 11.3 11.2 11.3 8000 CTM 12/31/2010 20.9 20.9 19.8 20.5 13800 CTN 12/31/2010 13.6 14.1 13.6 14 20600 CTS 12/31/2010 11.6 11.6 11.2 11.4 105500
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 12/31/2010 31 31 31 31 200 CVT 12/31/2010 22.3 22.3 21.8 22.1 58600 CX8 12/31/2010 16.5 17.1 16.5 17.1 500 DAD 12/31/2010 10.3 10.3 9.8 9.8 3400 DAE 12/31/2010 10.3 10.3 10 10 8700 DBC 12/31/2010 24.1 25.3 24.1 24.4 104400 DBT 12/31/2010 24.6 24.6 24.5 24.5 5000 DC2 12/31/2010 16.8 16.8 16.8 16.8 3200 DC4 12/31/2010 13.4 13.6 13.4 13.6 5500 DCS 12/31/2010 15 15 14.2 14.6 92000 DHI 12/31/2010 8.3 8.3 7.7 8.2 4700 DHT 12/31/2010 37.3 40.6 37.3 39.1 3100 DID 12/31/2010 16.2 16.2 14.5 15.5 3200 DL1 12/31/2010 16.3 16.9 15.2 15.2 12600 DLR 12/31/2010 26.8 27.4 25.7 25.7 85400 DNC 12/31/2010 13.7 13.7 13.7 13.7 7900 DNP 12/31/2010 14.1 15.5 14.1 15.5 15200 DNY 12/31/2010 21.4 22 20.1 22 14600 DPC 12/31/2010 18.3 18.3 17.3 17.8 800 DST 12/31/2010 7.9 7.9 7.9 7.9 200 DTC 12/31/2010 84 85.2 83.3 83.5 600 DXP 12/31/2010 49.2 49.2 48.4 48.4 5200 DZM 12/31/2010 23.9 23.9 22.9 22.9 21100 EBS 12/31/2010 9.8 9.8 9.6 9.8 38400 ECI 12/31/2010 12.9 12.9 12.9 12.9 5300 EFI 12/31/2010 10.6
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

Metastock12312010 - 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