Scribd
Upload
15 views20 pages

Date Prev Open High Low Close Change

The document appears to be a stock price table showing daily opening, high, low, closing prices and changes for a stock over a period of time. It includes dates from February 1st to August 31st with prices ranging from 550 to 710 and changes ranging from 0 to 50. There are also columns for volume traded and foreign volume traded on those dates.

Uploaded by

Min Ra
Copyright
© © All Rights Reserved
We take content rights seriously. If you suspect this is your content, claim it here.
Available Formats
Download as XLSX, PDF, TXT or read online on Scribd
15 views20 pages

Date Prev Open High Low Close Change

The document appears to be a stock price table showing daily opening, high, low, closing prices and changes for a stock over a period of time. It includes dates from February 1st to August 31st with prices ranging from 550 to 710 and changes ranging from 0 to 50. There are also columns for volume traded and foreign volume traded on those dates.

Uploaded by

Min Ra
Copyright
© © All Rights Reserved
We take content rights seriously. If you suspect this is your content, claim it here.
Available Formats
Download as XLSX, PDF, TXT or read online on Scribd
You are on page 1/ 20

Date

Prev

Open

High

Low

Close

Change

30-04-2010

950

950

950

950

950

29-04-2010

1,000

950

950

950

950

50

28-04-2010

1,000

950

1,000

950

1,000

27-04-2010

900

990

1,000

990

1,000

100

26-04-2010

850

900

900

900

900

50

23-04-2010

850

850

850

850

850

22-04-2010

850

850

850

850

850

21-04-2010

900

850

850

850

850

50

20-04-2010

1,000

900

900

900

900

100

19-04-2010

1,000

1,000

1,000

1,000

1,000

16-04-2010

1,000

1,000

1,000

1,000

1,000

15-04-2010

1,000

1,000

1,000

1,000

1,000

14-04-2010

1,000

1,000

1,000

1,000

1,000

1,000
1,000
1,000
1,000
1,000
1,000
1,000
1,000

1,000
1,000
1,000
1,000
1,000
1,000
1,000
950

1,000
1,000
1,000
1,000
1,000
1,000
1,000
1,010

1,000
1,000
1,000
1,000
1,000
1,000
1,000
950

1,000
1,000
1,000
1,000
1,000
1,000
1,000
1,000

0
0
0
0
0
0
0
0

Prev

Open

High

Low

Close

Change

1,000
1,000
800
650
580
580

1,000
1,000
800
680
590
580

1,000
1,000
1,000
800
650
580

1,000
1,000
800
680
590
580

1,000
1,000
1,000
800
650
580

0
0
200
150
70
0

13-04-2010
12/4/2010
9/4/2010
8/4/2010
7/4/2010
6/4/2010
5/4/2010
1/4/2010
Date
31-03-2010
30-03-2010
29-03-2010
26-03-2010
25-03-2010
24-03-2010

23-03-2010
22-03-2010
19-03-2010
18-03-2010
17-03-2010
15-03-2010
12/3/2010
11/3/2010
10/3/2010
9/3/2010
8/3/2010
5/3/2010
4/3/2010
3/3/2010
2/3/2010
1/3/2010
Date
25-02-2010
24-02-2010
23-02-2010
22-02-2010
19-02-2010
18-02-2010
17-02-2010
16-02-2010
15-02-2010
12/2/2010
11/2/2010
10/2/2010
9/2/2010
8/2/2010
5/2/2010
4/2/2010
3/2/2010
2/2/2010
1/2/2010

580
580
575
575
575
575
550
550
550
550
550
550
550
550
550
550

580
580
580
575
575
575
575
550
550
550
550
550
550
550
550
550

580
580
580
575
575
575
575
550
550
550
550
550
550
550
550
550

580
580
580
575
575
575
575
550
550
550
550
550
550
550
550
550

580
580
580
575
575
575
575
550
550
550
550
550
550
550
550
550

0
0
5
0
0
0
25
0
0
0
0
0
0
0
0
0

Prev

Open

High

Low

Close

Change

550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550

550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550

550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550

550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550

550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550
550

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Volume

Foreign
Vol.

20,000

20,000

70,000

69,000

20,000

20,000

500

500

7,500

7,500

40,000

40,000

2,000

2,000

0
0
0
0
0
0
250,000
71,500

0
0
0
0
0
0
250,000
71,500
Foreign
Vol.
0
0
0
50,500
75,000
0

Volume
0
5,500
124,000
56,000
81,500
0

Detail

Detail

0
0
0
0
0
0
122,000
0
0
0
0
0
0
0
0
3,000,000
Volume
0
0
4,800,000
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

0
0
0
0
0
0
30,000
0
0
0
0
0
0
0
0
750,000
Foreign
Vol.
0
0
1,200,000
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Detail

Date

Prev

Open

High

Low

Close

Change

30-07-2010

375

375

385

370

380

29-07-2010

365

365

380

365

375

10

28-07-2010

355

350

370

350

365

10

27-07-2010

365

365

365

345

355

10

26-07-2010

375

375

375

360

365

10

23-07-2010

365

370

375

365

375

10

22-07-2010

375

370

375

360

365

10

21-07-2010

375

370

375

365

375

20-07-2010

370

370

375

365

375

19-07-2010

370

365

370

365

370

16-07-2010

365

365

370

360

370

15-07-2010

370

365

370

355

365

14-07-2010

370

370

375

365

370

13-07-2010
12/7/2010
9/7/2010
8/7/2010
7/7/2010
6/7/2010
5/7/2010
2/7/2010
1/7/2010

375
360
355
330
340
340
335
320
335

375
360
355
335
335
335
340
320
330

375
375
365
360
340
340
340
340
335

360
355
350
330
330
330
330
320
320

370
375
360
355
330
340
340
335
320

5
15
5
25
10
0
5
15
15

Prev

Open

High

Low

Close

Change

330
335
340
345
370

325
335
340
340
370

335
335
345
350
370

320
325
330
335
340

335
330
335
340
345

5
5
5
5
25

Date
30-06-2010
29-06-2010
28-06-2010
25-06-2010
24-06-2010

23-06-2010
22-06-2010
21-06-2010
18-06-2010
17-06-2010
16-06-2010
15-06-2010
14-06-2010
11/6/2010
10/6/2010
9/6/2010
8/6/2010
7/6/2010
4/6/2010
3/6/2010
2/6/2010
1/6/2010
Date
31-05-2010
27-05-2010
26-05-2010
25-05-2010
24-05-2010
21-05-2010
20-05-2010
19-05-2010
18-05-2010
17-05-2010
14-05-2010
12/5/2010
11/5/2010
10/5/2010
7/5/2010
6/5/2010
5/5/2010
4/5/2010
3/5/2010

375
370
370
380
390
395
410
405
380
365
355
355
365
375
360
360
370

370
370
370
370
385
400
410
405
385
365
360
355
350
375
375
365
365

370
380
380
395
390
400
415
415
405
380
365
360
355
375
375
365
380

365
365
365
360
380
390
390
405
380
365
355
355
345
360
370
355
360

370
375
370
370
380
390
395
410
405
380
365
355
355
365
375
360
360

5
5
0
10
10
5
15
5
25
15
10
0
10
10
15
0
10

Prev

Open

High

Low

Close

Change

360
365
315
350
355
380
380
395
400
415
400
400
380
360
375
390
420
440
445

360
360
325
345
355
360
380
395
405
400
405
405
390
370
355
380
415
440
445

375
365
365
345
365
370
390
395
405
405
415
405
410
380
365
390
420
440
445

360
350
325
315
350
350
375
375
395
390
400
395
380
365
345
350
370
410
435

370
360
365
315
350
355
380
380
395
400
415
400
400
380
360
375
390
420
440

10
5
50
35
5
25
0
15
5
15
15
0
20
20
15
15
30
20
5

Volume

Foreign
Vol.

###

201,000

###

###

Detail

### 8,800,000
###

809,500

### 5,605,500
9,492,000 1,559,500
###

###

9,791,000

842,500

###

58,000

###

### 4,445,000
6,152,500 1,241,500
7,928,000 2,134,500
### 5,094,000
###
###
###
###
###
###
8,975,000 200,500
9,656,000
###
### 329,500
###
###
###
###
Foreign
Volume
Vol.
### 243,000
###
###
### 569,000
###
###
###
###

Detail

###
###
###
###
###
4,570,500
###
###
###
###
8,519,000
4,850,000
###
5,239,000
2,386,000
1,389,000
2,926,000
Volume
6,761,000
8,575,000
###
###
8,354,000
###
###
8,428,000
9,363,000
4,676,000
5,357,000
3,392,000
###
###
###
###
###
###
3,465,000

###
###
###
###
-681,500
-814,500
6,668,500
4,235,000
2,712,000
4,352,500
###
1,523,500
852,500
1,181,500
343,000
0
0
Foreign
Vol.
###
-17,000
###
###
###
###
-366,000
###
341,500
-472,500
456,500
-88,000
7,951,000
###
###
###
###
###
83,000

Detail

Date

Prev

Open

High

Low

Close

31-08-2010

680

680

690

640

660

30-08-2010

680

690

700

680

680

27-08-2010

680

680

690

670

680

26-08-2010

670

670

690

650

680

25-08-2010

670

670

670

660

670

24-08-2010

680

710

710

670

670

23-08-2010

700

710

710

680

680

20-08-2010

700

690

700

680

700

19-08-2010

660

660

710

660

700

18-08-2010

640

650

670

640

660

16-08-2010

640

650

650

630

640

620
620
610
620
620
610
600
580
580
590

620
600
610
620
610
610
610
590
590
590

650
620
620
620
640
630
620
610
590
590

610
600
610
610
600
600
600
590
570
570

640
620
620
610
620
620
610
600
580
580

Prev

Open

High

Low

Close

590
590
560
550
550
545
545
530

590
590
580
550
550
545
545
520

590
590
610
580
590
555
560
555

570
580
570
550
550
540
545
520

590
590
590
560
550
550
545
545

13-08-2010
12/8/2010
11/8/2010
10/8/2010
9/8/2010
6/8/2010
5/8/2010
4/8/2010
3/8/2010
2/8/2010
Date
30-07-2010
29-07-2010
28-07-2010
27-07-2010
26-07-2010
23-07-2010
22-07-2010
21-07-2010

20-07-2010
19-07-2010
16-07-2010
15-07-2010
14-07-2010
13-07-2010
12/7/2010
9/7/2010
8/7/2010
7/7/2010
6/7/2010
5/7/2010
2/7/2010
1/7/2010

520
535
545
520
520
525
530
530
520
510
500
515
520
525

525
530
540
525
520
525
525
530
520
510
500
515
520
525

530
530
540
550
520
525
525
530
535
525
515
525
525
525

525
520
535
525
520
520
525
525
520
510
490
500
505
505

530
520
535
545
520
520
525
530
530
520
510
500
515
520

Change

Volume

Foreign
Vol.

20

###

### 5,000,000

###

10

###

-50,000

### 2,500,000

10

###

20

###

###

-62,500

40

###

70,000

20

###

5,000

Detail

### -450,000

20
### 2,000,000
0
### 651,500
10
### -500,000
10 6,562,000
0
0
###
0
10
###
0
10
###
25,000
20
### 5,000,000
0
###
0
10
###
-1,000
Foreign
Change Volume
Vol.
0 8,478,500
0
0 7,315,500
0
30
###
###
10
###
0
0
### 1,007,500
5
### 990,500
0
###
0
15
###
0

Detail

10
15
10
25
0
5
5
0
10
10
10
15
5
5

2,773,000
0
2,350,000
0
1,611,000
0
###
-1,500
189,000
0
1,603,000
0
1,721,000
0
3,450,000
0
6,876,000 -100,000
5,995,000 1,000,000
###
0
### -236,500
###
0
###
0

Date

Prev

Open

High

Low

Close

Change

30-12-2010

1,170

1,170

1,170

1,170

1,170

29-12-2010

1,190

1,250

1,250

1,160

1,170

20

28-12-2010

1,190

1,190

1,190

1,190

1,190

27-12-2010

1,190

1,190

1,190

1,190

1,190

23-12-2010

1,190

1,190

1,190

1,190

1,190

22-12-2010

1,190

1,190

1,190

1,190

1,190

21-12-2010

1,180

1,180

1,190

1,180

1,190

10

20-12-2010

1,180

1,150

1,180

1,150

1,180

17-12-2010

1,180

1,180

1,180

1,180

1,180

16-12-2010

1,180

1,160

1,180

1,150

1,180

15-12-2010

1,220

1,200

1,200

1,180

1,180

40

14-12-2010

1,220

1,220

1,220

1,220

1,220

13-12-2010

1,210
1,220
1,230
1,260
1,230
1,230
1,230
1,200

1,210
1,220
1,230
1,260
1,230
1,230
1,230
1,210

1,230
1,220
1,250
1,260
1,260
1,250
1,240
1,230

1,190
1,210
1,220
1,220
1,230
1,230
1,220
1,200

1,220
1,210
1,220
1,230
1,260
1,230
1,230
1,230

10
10
10
30
30
0
0
30

Prev

Open

High

Low

Close

Change

1,230
1,210
1,230
1,210
1,150
1,160
1,160
1,160

1,220
1,200
1,220
1,230
1,150
1,160
1,160
1,170

1,220
1,230
1,230
1,280
1,300
1,160
1,160
1,170

1,190
1,180
1,200
1,230
1,150
1,150
1,150
1,160

1,200
1,230
1,210
1,230
1,210
1,150
1,160
1,160

30
20
20
20
60
10
0
0

10/12/2010
9/12/2010
8/12/2010
6/12/2010
3/12/2010
2/12/2010
1/12/2010
Date
30-11-2010
29-11-2010
26-11-2010
25-11-2010
24-11-2010
23-11-2010
22-11-2010
19-11-2010

18-11-2010
16-11-2010
15-11-2010
12/11/2010
11/11/2010
10/11/2010
9/11/2010
8/11/2010
5/11/2010
4/11/2010
3/11/2010
2/11/2010
1/11/2010
Date
29-10-2010
28-10-2010
27-10-2010
26-10-2010
25-10-2010
22-10-2010
21-10-2010
20-10-2010
19-10-2010
18-10-2010
15-10-2010
14-10-2010
13-10-2010
12/10/2010
11/10/2010
8/10/2010
7/10/2010
6/10/2010
5/10/2010
4/10/2010
1/10/2010

1,180
1,210
1,240
1,110
2,125
1,025
1,063
955
950
925
925
915
895

1,160
1,170
1,170
1,150
2,125
1,075
1,075
1,000
925
950
905
925
905

1,170
1,180
1,240
1,280
2,300
1,075
1,075
1,125
960
950
925
925
915

1,160
1,160
1,170
1,150
2,075
1,025
1,025
975
925
950
905
925
905

1,160
1,180
1,210
1,240
2,225
1,063
1,025
1,063
955
950
925
925
915

20
30
30
130
100
38
38
108
5
25
0
10
20

Prev

Open

High

Low

Close

Change

900
900
915
925
925
925
925
925
925
925
905
925
950
1,025
925
925
925
925
925
925
925

900
905
910
915
925
925
915
925
925
925
925
925
925
1,000
1,025
925
925
925
925
925
925

900
905
910
915
925
925
925
925
925
925
925
925
925
1,000
1,025
925
925
925
925
925
925

895
880
900
915
925
925
915
925
925
925
925
900
925
950
1,025
925
925
925
925
925
925

895
900
900
915
925
925
925
925
925
925
925
905
925
950
1,025
925
925
925
925
925
925

5
0
15
10
0
0
0
0
0
0
20
20
25
75
100
0
0
0
0
0
0

Volume

Foreign
Vol.

9,500

500

4,500

3,000

500

30,000

23,500

7,500

32,500
17,500
24,500
16,000
80,500
96,000
49,000
146,500

0
0
0
0
0
17,000
12,500
100,000
Foreign
Vol.
0
43,000
10,500
-50,500
105,000
3,000
0
0

Volume
242,000
115,500
140,000
276,000
941,000
4,000
60,000
22,500

Detail

Detail

32,500
0
25,500
2,000
52,500
0
516,000 170,500
154,500
0
43,000
0
136,000
0
743,000 -113,500
53,000
0
10,000
0
80,000
-29,000
38,000
-8,000
185,000
0
Foreign
Volume
Vol.
30,000
0
98,000
0
199,000
-37,000
100,000
0
281,000
0
0
0
3,000
0
0
0
0
0
0
0
2,000
0
29,000
0
10,000
0
20,000
0
5,000
0
0
0
0
0
52,000
0
92,000
0
0
0
0
0

Detail

Date

Prev

Open

High

Low

Close

Change

30-12-2010

1,880

1,880

1,940

1,820

1,840

40

29-12-2010

1,950

1,950

1,980

1,860

1,880

70

28-12-2010

1,780

1,780

1,980

1,780

1,950

170

27-12-2010

1,670

1,670

1,800

1,670

1,780

110

23-12-2010

1,680

1,680

1,680

1,650

1,670

10

22-12-2010

1,730

1,740

1,750

1,680

1,680

50

21-12-2010

1,670

1,670

1,760

1,670

1,730

60

20-12-2010

1,770

1,770

1,770

1,650

1,670

100

17-12-2010

1,900

1,900

1,920

1,750

1,770

130

16-12-2010

1,980

1,980

1,980

1,890

1,900

80

15-12-2010

2,025

2,025

2,025

1,950

1,980

45

14-12-2010

2,000

2,000

2,025

1,990

2,025

25

13-12-2010
10/12/2010
9/12/2010
8/12/2010
6/12/2010
3/12/2010
2/12/2010
1/12/2010

2,025
2,050
2,000
1,910
1,890
1,860
1,860
1,920

2,025
2,050
2,000
1,990
1,910
1,860
1,900
1,920

2,050
2,050
2,050
2,000
1,910
1,910
1,920
1,920

1,990
1,980
1,990
1,920
1,890
1,860
1,860
1,850

2,000
2,025
2,050
2,000
1,910
1,890
1,860
1,860

25
25
50
90
20
30
0
60

Date

Prev

Open

High

Low

Close

Change

1,910
1,920
1,920
1,900
1,890
1,860
1,800
1,790

1,920
1,920
1,920
1,910
1,900
1,860
1,800
1,800

1,960
1,920
1,940
1,940
1,920
1,910
1,870
1,820

1,820
1,890
1,900
1,900
1,870
1,860
1,790
1,790

1,920
1,910
1,920
1,920
1,900
1,890
1,860
1,800

10
10
0
20
10
30
60
10

30-11-2010
29-11-2010
26-11-2010
25-11-2010
24-11-2010
23-11-2010
22-11-2010
19-11-2010

18-11-2010
16-11-2010
15-11-2010
12/11/2010
11/11/2010
10/11/2010
9/11/2010
8/11/2010
5/11/2010
4/11/2010
3/11/2010
2/11/2010
1/11/2010

1,790
1,780
1,730
1,810
1,770
1,770
1,750
1,740
1,730
1,720
1,720
1,710
1,710

1,770
1,800
1,730
1,800
1,790
1,770
1,760
1,740
1,740
1,720
1,740
1,700
1,720

1,810
1,820
1,780
1,810
1,830
1,830
1,780
1,770
1,770
1,740
1,740
1,750
1,720

1,770
1,780
1,730
1,710
1,790
1,760
1,740
1,740
1,730
1,710
1,700
1,700
1,690

1,790
1,790
1,780
1,730
1,810
1,770
1,770
1,750
1,740
1,730
1,720
1,720
1,710

0
10
50
80
40
0
20
10
10
10
0
10
0

Volume

Foreign
Vol.

###

###

###

###

Detail

### 6,331,500
### 5,513,000
###

###

###

###

###

###

###

###

###

###

###

###

###

###

### 4,721,000
###
###
###
###
###
###
###
###
Volume
###
###
###
###
###
###
###
###

1,608,500
###
4,421,500
2,564,500
916,500
2,265,500
299,500
###
Foreign
Vol.
###
692,500
4,172,500
-463,500
1,164,500
###
###
426,500

Detail

###
###
7,622,500
###
###
###
###
###
###
###
###
###
###

2,144,500
-154,000
233,000
-270,000
-704,500
-978,500
1,679,500
2,271,500
4,013,500
2,925,000
1,458,000
3,954,000
541,500

You might also like