analysis of hongkong land and genting singapore

Download Analysis of HongKong Land and Genting Singapore

Post on 22-Jul-2016

9 views

Category:

Documents

3 download

Embed Size (px)

DESCRIPTION

Analysis of data

TRANSCRIPT

  • Date Open High Date Open High Low Close Volume

    6/2/2014 1.35 1.36 6/13/2014 1.33 1.34 1.33 1.34 5923000

    5/1/2014 1.33 1.36 6/12/2014 1.34 1.34 1.33 1.33 4560000

    4/1/2014 1.34 1.37 6/11/2014 1.34 1.34 1.33 1.34 4760000

    3/3/2014 1.33 1.36 6/10/2014 1.35 1.35 1.34 1.34 7129000

    2/3/2014 1.38 1.43 6/9/2014 1.35 1.35 1.34 1.35 5002000

    1/1/2014 1.5 1.51 6/6/2014 1.34 1.35 1.34 1.34 10994000

    12/2/2013 1.48 1.52 6/5/2014 1.35 1.35 1.34 1.34 9743000

    11/1/2013 1.52 1.55 6/4/2014 1.35 1.35 1.34 1.35 8467000

    10/1/2013 1.44 1.53 6/3/2014 1.35 1.36 1.34 1.34 11564000

    9/2/2013 1.33 1.5 6/2/2014 1.35 1.36 1.34 1.35 14554000

    8/1/2013 1.34 1.41 5/30/2014 1.33 1.35 1.33 1.35 18121000

    7/1/2013 1.33 1.41 5/29/2014 1.33 1.35 1.33 1.34 13756000

    6/3/2013 1.43 1.44 5/28/2014 1.33 1.33 1.32 1.33 10688000

    5/1/2013 1.53 1.64 5/27/2014 1.33 1.34 1.33 1.33 19160000

    4/1/2013 1.49 1.58 5/26/2014 1.34 1.34 1.33 1.33 8819000

    3/1/2013 1.54 1.58 5/23/2014 1.34 1.34 1.33 1.33 8676000

    2/1/2013 1.54 1.64 5/22/2014 1.34 1.34 1.33 1.33 7985000

    1/1/2013 1.38 1.58 5/21/2014 1.34 1.35 1.33 1.33 6976000

    12/3/2012 1.27 1.39 5/20/2014 1.34 1.35 1.34 1.34 6434000

    11/1/2012 1.33 1.36 5/19/2014 1.35 1.35 1.34 1.34 18770000

    10/1/2012 1.37 1.38 5/16/2014 1.34 1.35 1.34 1.34 17610000

    9/3/2012 1.36 1.42 5/15/2014 1.34 1.35 1.33 1.34 25260000

    8/1/2012 1.3 1.39 5/14/2014 1.32 1.34 1.32 1.33 18725000

    7/2/2012 1.42 1.42 5/13/2014 1.33 1.33 1.33 1.33 0

    6/1/2012 1.5 1.51 5/12/2014 1.33 1.33 1.32 1.33 15258000

    5/1/2012 1.72 1.75 5/9/2014 1.34 1.34 1.33 1.33 16535000

    4/2/2012 1.72 1.74 5/8/2014 1.33 1.34 1.32 1.34 18984000

    3/1/2012 1.62 1.77 5/7/2014 1.35 1.35 1.32 1.33 28611000

    2/1/2012 1.63 1.73 5/6/2014 1.35 1.36 1.34 1.35 57524000

    1/2/2012 1.51 1.66 5/5/2014 1.31 1.32 1.3 1.31 17173000

    12/1/2011 1.55 1.58 5/2/2014 1.34 1.34 1.32 1.32 14666000

    11/1/2011 1.71 1.77 5/1/2014 1.33 1.33 1.33 1.33 0

    10/3/2011 1.51 1.8 4/30/2014 1.32 1.34 1.32 1.33 21411000

    9/1/2011 1.68 1.75 4/29/2014 1.33 1.34 1.32 1.33 9543000

    8/1/2011 1.93 1.95 4/28/2014 1.34 1.34 1.32 1.33 16070000

    7/1/2011 1.94 1.95 4/25/2014 1.36 1.36 1.33 1.34 24956000

    6/1/2011 1.99 2.03 4/24/2014 1.35 1.36 1.35 1.36 28300000

    5/3/2011 2.17 2.22 4/23/2014 1.35 1.37 1.34 1.35 22764000

    4/1/2011 2.05 2.26 4/22/2014 1.33 1.35 1.33 1.35 19910000

    3/1/2011 1.93 2.08 4/21/2014 1.33 1.34 1.32 1.33 18766000

    2/1/2011 2.04 2.16 4/18/2014 1.32 1.32 1.32 1.32 0

    1/3/2011 2.2 2.25 4/17/2014 1.33 1.33 1.32 1.32 13323000

    12/1/2010 2 2.22 4/16/2014 1.33 1.33 1.32 1.32 8683000

    11/1/2010 2.18 2.35 4/15/2014 1.32 1.34 1.32 1.32 16326000

    10/1/2010 1.88 2.29 4/14/2014 1.32 1.32 1.31 1.32 7048000

    9/1/2010 1.7 2.18 4/11/2014 1.32 1.32 1.3 1.32 10462000

  • 8/2/2010 1.27 1.69 4/10/2014 1.32 1.33 1.32 1.32 8736000

    7/1/2010 1.17 1.29 4/9/2014 1.32 1.33 1.31 1.32 20839000

    6/1/2010 1.05 1.2 4/8/2014 1.3 1.32 1.3 1.31 20788000

    5/3/2010 0.94 1.07 4/7/2014 1.31 1.32 1.29 1.3 32319000

    4/1/2010 0.88 0.98 4/4/2014 1.33 1.33 1.32 1.32 10536000

    3/1/2010 0.9 0.98 4/3/2014 1.32 1.33 1.32 1.33 11140000

    2/1/2010 1.06 1.18 4/2/2014 1.32 1.33 1.3 1.31 29997000

    1/4/2010 1.29 1.32 4/1/2014 1.34 1.35 1.31 1.32 18406000

    12/1/2009 1.08 1.3 3/31/2014 1.34 1.35 1.33 1.34 20088000

    11/2/2009 1.05 1.15 3/28/2014 1.32 1.34 1.32 1.33 31989000

    10/1/2009 1.12 1.17 3/27/2014 1.3 1.32 1.3 1.32 31575000

    9/1/2009 1.01 1.21 3/26/2014 1.31 1.32 1.3 1.3 21015000

    8/3/2009 0.85 1.03 3/25/2014 1.31 1.31 1.3 1.3 14806000

    7/1/2009 0.68 0.88 3/24/2014 1.32 1.32 1.3 1.32 14687000

    6/1/2009 0.73 0.75 3/21/2014 1.3 1.32 1.3 1.32 12923000

    3/20/2014 1.32 1.32 1.3 1.3 16364000

    3/19/2014 1.3 1.32 1.3 1.32 15326000

    3/18/2014 1.32 1.32 1.3 1.31 11784000

    3/17/2014 1.31 1.32 1.31 1.32 10233000

    3/14/2014 1.33 1.33 1.31 1.32 22307000

    3/13/2014 1.33 1.33 1.32 1.32 8725000

    3/12/2014 1.34 1.34 1.33 1.33 13537000

    3/11/2014 1.34 1.36 1.34 1.34 16916000

    3/10/2014 1.34 1.35 1.33 1.34 11534000

    3/7/2014 1.35 1.35 1.33 1.34 15288000

    3/6/2014 1.34 1.35 1.34 1.35 13921000

    3/5/2014 1.34 1.34 1.33 1.33 14651000

    3/4/2014 1.33 1.35 1.32 1.33 23967000

    3/3/2014 1.33 1.34 1.32 1.32 21440000

    2/28/2014 1.36 1.36 1.34 1.35 16597000

    2/27/2014 1.34 1.36 1.34 1.36 10984000

    2/26/2014 1.36 1.36 1.34 1.34 14819000

    2/25/2014 1.36 1.37 1.35 1.35 25528000

    2/24/2014 1.36 1.36 1.34 1.36 24361000

    2/21/2014 1.37 1.37 1.34 1.36 53713000

    2/20/2014 1.39 1.4 1.39 1.4 11799000

    2/19/2014 1.4 1.4 1.38 1.38 13804000

    2/18/2014 1.41 1.41 1.39 1.39 10333000

    2/17/2014 1.39 1.41 1.39 1.4 15619000

    2/14/2014 1.4 1.4 1.38 1.39 14445000

    2/13/2014 1.39 1.41 1.39 1.39 17428000

    2/12/2014 1.41 1.41 1.39 1.4 16199000

    2/11/2014 1.42 1.42 1.4 1.4 17593000

    2/10/2014 1.42 1.43 1.41 1.41 32178000

    2/7/2014 1.35 1.39 1.35 1.39 20882000

    2/6/2014 1.35 1.36 1.35 1.35 12468000

    2/5/2014 1.35 1.36 1.34 1.35 23400000

  • 2/4/2014 1.33 1.36 1.32 1.34 24247000

    2/3/2014 1.38 1.38 1.34 1.34 30497000

    1/31/2014 1.38 1.38 1.38 1.38 0

    1/30/2014 1.38 1.38 1.36 1.38 34903000

    1/29/2014 1.4 1.41 1.4 1.41 11427000

    1/28/2014 1.4 1.4 1.38 1.4 19091000

    1/27/2014 1.4 1.41 1.39 1.4 28945000

    1/24/2014 1.45 1.45 1.42 1.43 20324000

    1/23/2014 1.48 1.49 1.45 1.45 21084000

    1/22/2014 1.47 1.49 1.47 1.48 15791000

    1/21/2014 1.47 1.48 1.47 1.47 9917000

    1/20/2014 1.47 1.48 1.46 1.46 15780000

    1/17/2014 1.48 1.49 1.47 1.47 14227000

    1/16/2014 1.5 1.5 1.49 1.49 13520000

    1/15/2014 1.5 1.5 1.49 1.5 5764000

    1/14/2014 1.49 1.5 1.49 1.5 15285000

    1/13/2014 1.5 1.5 1.49 1.5 11812000

    1/10/2014 1.49 1.5 1.48 1.49 8580000

    1/9/2014 1.5 1.51 1.49 1.5 15185000

    1/8/2014 1.49 1.5 1.49 1.49 5321000

    1/7/2014 1.49 1.5 1.49 1.49 8966000

    1/6/2014 1.48 1.51 1.48 1.49 10558000

    1/3/2014 1.5 1.5 1.48 1.48 6477000

    1/2/2014 1.5 1.5 1.49 1.5 7604000

    1/1/2014 1.5 1.5 1.5 1.5 0

    12/31/2013 1.49 1.5 1.49 1.5 22657000

    12/30/2013 1.48 1.49 1.47 1.47 7186000

    12/27/2013 1.48 1.48 1.47 1.47 5786000

    12/26/2013 1.47 1.48 1.47 1.48 2616000

    12/25/2013 1.47 1.47 1.47 1.47 0

    12/24/2013 1.48 1.48 1.46 1.47 4080000

    12/23/2013 1.47 1.47 1.46 1.47 5660000

    12/20/2013 1.46 1.47 1.45 1.47 8173000

    12/19/2013 1.48 1.48 1.44 1.45 11607000

    12/18/2013 1.44 1.48 1.43 1.47 18903000

    12/17/2013 1.47 1.48 1.45 1.46 6693000

    12/16/2013 1.44 1.46 1.43 1.46 9405000

    12/13/2013 1.45 1.46 1.44 1.46 9004000

    12/12/2013 1.43 1.47 1.42 1.46 12323000

    12/11/2013 1.46 1.47 1.45 1.45 13892000

    12/10/2013 1.48 1.49 1.45 1.46 13664000

    12/9/2013 1.5 1.5 1.48 1.48 16731000

    12/6/2013 1.48 1.5 1.48 1.49 15551000

    12/5/2013 1.5 1.5 1.48 1.49 29292000

    12/4/2013 1.5 1.51 1.49 1.5 19675000

    12/3/2013 1.51 1.52 1.5 1.5 11213000

    12/2/2013 1.48 1.52 1.48 1.51 21701000

  • 11/29/2013 1.48 1.49 1.47 1.47 18263000

    11/28/2013 1.49 1.5 1.49 1.49 8831000

    11/27/2013 1.48 1.49 1.46 1.48 18259000

    11/26/2013 1.47 1.47 1.46 1.47 13681000

    11/25/2013 1.45 1.47 1.45 1.46 12078000

    11/22/2013 1.43 1.45 1.43 1.43 8449000

    11/21/2013 1.45 1.45 1.42 1.42 18461000

    11/20/2013 1.44 1.46 1.44 1.45 9030000

    11/19/2013 1.46 1.46 1.44 1.45 9304000

    11/18/2013 1.46 1.47 1.45 1.46 11245000

    11/15/2013 1.44 1.46 1.43 1.44 11690000

    11/14/2013 1.45 1.46 1.43 1.44 8161000

    11/13/2013 1.47 1.47 1.44 1.45 8839000

    11/12/2013 1.44 1.48 1.43 1.46 19479000

    11/11/2013 1.47 1.47 1.43 1.43 25140000

    11/8/2013 1.47 1.47 1.45 1.46 25513000

    11/7/2013 1.51 1.51 1.47 1.47 25139000

    11/6/2013 1.53 1.53 1.49 1.51 24539000

    11/5/2013 1.53 1.55 1.52 1.53 38557000

    11/4/2013 1.51 1.52 1.5 1.51 10358000

    11/1/2013 1.52 1.52 1.5 1.51 10896000

    10/31/2013 1.52 1.53 1.52 1.52 29625000

    10/30/2013 1.52 1.52 1.51 1.52 21729000

    10/29/2013 1.51 1.52 1.5 1.52 17422000

    10/28/2013 1.5 1.53 1.5 1.51 18862000

    10/25/2013 1.53 1.53 1.5 1.5 16232000

    10/24/2013 1.52 1.53 1.51 1.52 22419000

    10/23/2013 1.51 1.52 1.5 1.51 17969000

    10/22/2013 1.5 1.51 1.5 1.5 28184000

    10/21/2013 1.49 1.5 1.47 1.5 33000000

    10/18/2013 1.48 1.48 1.47 1.47 8316000

    10/17/2013 1.48 1.48 1.46 1.47 11674500

    10/16/2013 1.46 1.48 1.46 1.47 18509000

    10/15/2013 1.45 1.45 1.45 1.45 0

    10/14/2013 1.46 1.47 1.43 1.45 6163000

    10/11/2013 1.48 1.49 1.47 1.47 15917000

    10/10/2013 1.46 1.47 1.46 1.47 13828000

    10/9/2013 1.45 1.47 1.45 1.46 7604000

    10/8/2013 1.43 1.47 1.42 1.46 23926000

    10/7/2013 1.43 1.44 1.42 1.43 8297000

    10/4/2013 1.42 1.44 1.41 1.42 12342000

    10/3/2013 1.43 1.44 1.41 1.42 12618000

    10/2/2013 1.45 1.46 1.43 1.43 7207000

    10/1/2013 1.44 1.46 1.43 1.44 7379000

    9/30/2013 1.45 1.46 1.43 1.43 19935000

    9/27/2013 1.47 1.48 1.47 1.47 12765000

    9/26/2013 1.45 1.47 1.45 1.47 13908000

  • 9/25/2013 1.47 1.47 1.45 1.45 12192000

    9/24/2013 1.46 1.48 1.45 1.46 9630000

    9/23/2013 1.45 1.47 1.44 1.45 10180000

    9/20/2013 1.47 1.47 1.45 1.45 12548000

    9/19/2013 1.49 1.5 1.46 1.47 31490000

    9/18/2013 1.46 1.47 1.46 1.46 13789000

    9/17/2013 1.47 1.47 1.45 1.46 9537000

    9/16/2013 1.46 1.47 1.45 1.47 15916000

    9/13/2013 1.47 1.47 1.43 1.45 23712000

    9/12/2013 1.45 1.48 1.44 1.47 47391000

    9/11/2013 1.46 1.47 1.43 1.45 52347000

    9/

Recommended

View more >