Upload File

ctrs 2011

6
Date Open High Low Close Volume Adj Close ### 870 870 860 870 75000 823.96 ### 870 870 860 870 29000 823.96 ### 860 860 860 860 196500 814.49 ### 860 860 840 860 196500 814.49 ### 870 870 870 870 0 823.96 ### 870 870 850 870 462000 823.96 ### 870 870 850 870 1362000 823.96 ### 860 860 860 860 67000 814.49 ### 850 860 850 850 40000 805.02 ### 870 870 870 870 0 823.96 ### 870 880 870 870 1097500 823.96 ### 860 880 860 860 290000 814.49 ### 880 900 880 880 982000 833.43 ### 900 920 850 900 3923500 852.38 ### 850 880 850 850 378000 805.02 ### 840 840 840 840 3000 795.55 ### 850 850 850 850 60500 805.02 ### 860 860 840 860 456500 814.49 ### 870 870 850 870 517500 823.96 ### 870 870 850 870 1396000 823.96 ### 860 870 840 860 511500 814.49 ### 820 820 820 820 0 776.61 ### 820 820 800 820 126000 776.61 ### 800 800 800 800 14000 757.67 ### 800 800 800 800 500 757.67 ### 820 820 800 820 24500 776.61 ### 830 830 780 830 37000 786.08 ### 830 830 790 830 501500 786.08 ### 840 840 820 840 2000 795.55 ### 840 840 840 840 1000 795.55 ### 840 850 830 840 20000 795.55 ### 860 860 840 860 29500 814.49 ### 850 850 830 850 62500 805.02 ### 870 900 830 870 149500 823.96 ### 840 840 840 840 500 795.55 ### 830 870 820 830 137000 786.08 ### 860 860 850 860 155000 814.49 ### 870 890 860 870 463000 823.96 ### 850 850 830 850 30000 805.02 ### 850 870 850 850 91000 805.02 ### 850 850 840 850 23500 805.02 ### 850 850 820 850 45000 805.02 ### 850 850 760 850 349000 805.02 ### 850 850 850 850 165000 805.02

Upload: ferlyan-huang-

Post on 15-Nov-2015

214 views

Category:

Documents


1 download

Report

DESCRIPTION

harga saham

TRANSCRIPT

table (43)DateOpenHighLowCloseVolumeAdj Close12/30/1187087086087075000823.9612/29/1187087086087029000823.9612/28/11860860860860196500814.4912/27/11860860840860196500814.4912/26/118708708708700823.9612/23/11870870850870462000823.9612/22/118708708508701362000823.9612/21/1186086086086067000814.4912/20/1185086085085040000805.0212/19/118708708708700823.9612/16/118708808708701097500823.9612/15/11860880860860290000814.4912/14/11880900880880982000833.4312/13/119009208509003923500852.3812/12/11850880850850378000805.0212/9/118408408408403000795.5512/8/1185085085085060500805.0212/7/11860860840860456500814.4912/6/11870870850870517500823.9612/5/118708708508701396000823.9612/2/11860870840860511500814.4912/1/118208208208200776.6111/30/11820820800820126000776.6111/29/1180080080080014000757.6711/28/11800800800800500757.6711/25/1182082080082024500776.6111/24/1183083078083037000786.0811/23/11830830790830501500786.0811/22/118408408208402000795.5511/21/118408408408401000795.5511/18/1184085083084020000795.5511/17/1186086084086029500814.4911/16/1185085083085062500805.0211/15/11870900830870149500823.9611/14/11840840840840500795.5511/11/11830870820830137000786.0811/10/11860860850860155000814.4911/9/11870890860870463000823.9611/8/1185085083085030000805.0211/7/1185087085085091000805.0211/4/1185085084085023500805.0211/3/1185085082085045000805.0211/2/11850850760850349000805.0211/1/11850850850850165000805.0210/31/1185085082085055000805.0210/28/11850850820850374000805.0210/27/11860870850860562000814.4910/26/11850850830850328000805.0210/25/1187087082087010000823.9610/24/118708708608708500823.9610/21/1187087086087025000823.9610/20/11850850850850525000805.0210/19/11850850840850525000805.0210/18/1185085080085054500805.0210/17/11860880840860691500814.4910/14/11840840840840181500795.5510/13/11840860830840181500795.5510/12/11820820810820205000776.6110/11/11810810790810655500767.1410/10/11810810810810383000767.1410/7/11810830810810383000767.1410/6/11810820790810136500767.1410/5/11780780770780618000738.7310/4/117608007607601966500719.7810/3/11830830800830802000786.089/30/11890890850890280000842.919/29/11870870860870301000823.969/28/11850860810850815000805.029/27/118408407908401677000795.559/26/118108407308101271500767.149/23/11840850840840512500795.559/22/118608807908601486500814.499/21/1188088085088096500833.439/20/1188088088088017500833.439/19/11910910910910349500861.859/16/11910910910910349500861.859/15/1190090089090011000852.389/14/1190090089090086500852.389/13/1191091090091043500861.859/12/11910930860910928500861.859/9/11920950920920272000871.329/8/11950950910950204000899.739/7/11930930920930329500880.799/6/11930930900930478500880.799/5/11930930910930127000880.798/26/11920920920920537500871.328/25/119209409209201355500871.328/24/11920930920920484000871.328/23/11930950900930612000880.798/22/11950950900950395500899.738/19/119309409009301183000880.798/18/11970980940970163500918.678/16/119709709609702027500918.678/15/119609609209602300500909.28/12/119209409109203144000871.328/11/119009108709005091500852.388/10/119009108709002866500852.388/9/118508707808501408000805.028/8/118709208308707848000823.968/5/119009008309004694500852.388/4/119209909009202223500871.328/3/119509609209501664000899.738/2/119609909209603736500909.28/1/119809909309805799500928.147/29/119209508809205077500871.327/28/11880880860880737500833.437/27/11880920880880791000833.437/26/119009008509001741000852.387/25/11850870850850664000805.027/22/11870890870870287500823.967/21/11890930880890727000842.917/20/119209508109205841500871.327/19/118008207808004210500757.677/18/1178080078078078000738.737/15/117907907607901862000748.27/14/117707807407701704000729.267/13/11740750740740207500700.847/12/11740750740740841000700.847/11/11760770740760909000707.477/8/117607607507601126500707.477/7/11750780750750442000698.167/6/11750760750750443500698.167/5/11750750740750437000698.167/1/11750750750750758500698.166/30/11760770750760171500707.476/28/11760770750760736500707.476/27/11750770750750778500698.166/24/11770800750770642500716.786/23/117507607407503799500698.166/22/117507507407503063000698.166/21/117507507307507823000698.166/20/117507507507507099000698.166/17/117507507307507099000698.166/16/117507507407502746000698.166/15/117507507307503492500698.166/14/11730730710730395000679.556/13/117107207107102077000660.936/10/11730760730730493500679.556/9/117607707507602655000707.476/8/11740760740740305500688.856/7/117707707107702025000716.786/6/117607607407601437500707.476/3/117607707507604399500707.476/1/117707907507701605000716.785/31/117607607507605476500707.475/30/117607607407601494000707.475/27/1176076073076013546000707.475/26/117307307107302778500679.555/25/117107307107105175000660.935/24/11700710700700658000651.625/23/117007006907002049000651.625/20/117007107007001912500651.625/19/11700730700700110500651.625/18/11710720710710599000660.935/16/117207307007201187500670.245/13/117307307007302167500679.555/12/1173073063073018632500679.555/11/11630630610630549000586.465/10/116106205906101953500567.845/9/11600600590600271000558.535/6/11590600590590578500549.225/5/1160060060060032000558.535/4/1160060060060047500558.535/3/11610620610610878000567.845/2/11610620610610708000567.844/29/11610610600610186000567.844/28/11610620600610805000567.844/27/116006105906002083500558.534/26/1159059059059081500549.224/25/11590590590590681000549.224/21/11590600580590436000549.224/20/11590590590590630000549.224/19/115905905805901184500549.224/18/1159061058059012300500549.224/15/11600610590600743000558.534/14/115905905805902755500549.224/13/115805905705803374000539.914/12/1160060060060050000558.534/11/11600630600600969500558.534/8/1160060059060015500558.534/7/11590610590590701500549.224/6/116106105806101869000567.844/5/11580590570580697000539.914/4/11570580570570123500530.64/1/11570590570570166000530.63/31/115905905805901145500549.223/30/115806005805801693500539.913/29/11580590570580734000539.913/28/115805905705802546000539.913/25/115705805405702609000530.63/24/1156057056056040000521.33/22/11570570550570179500530.63/21/1157057054057066000530.63/18/1156056055056077500521.33/17/1156056056056025000521.33/16/11570570560570245000530.63/15/115705705505701271000530.63/14/1156056055056021000521.33/11/11560560560560270000521.33/10/11560580560560289500521.33/9/11570570560570695500530.63/8/115605705505601071500521.33/7/1156056056056010000521.33/4/11560570560560616000521.33/3/11550570550550146500511.993/2/11560560550560231500521.33/1/11550560540550585000511.992/28/1153054053053075500493.372/25/115205605205203305500484.062/24/11550550540550325500511.992/23/11540540540540108500502.682/22/11540550540540135000502.682/21/115505605505501028000511.992/18/115505605505501107500511.992/17/11550560550550271500511.992/16/115605605405601063500521.32/14/11560560560560101000521.32/11/11560570550560150000521.32/10/11560570560560636500521.32/9/11570570570570458000530.62/8/1157058057057029000530.62/7/1158058058058015000539.912/4/115705705705704500530.62/2/11590590570590480000549.222/1/1158058056058030000539.911/31/115605705605608853500521.31/28/1157058057057039000530.61/27/11580600580580313000539.911/26/115805905705801394500539.911/25/11570580560570636000530.61/24/11570570550570508500530.61/21/115705805605701010500530.61/20/11580590580580575500539.911/19/11590610590590332500549.221/18/11590600590590139500549.221/17/11600610600600157500558.531/14/1161061061061030500567.841/13/11610620610610132500567.841/12/1161062061061038000567.841/11/11600620600600665000558.531/10/116106306006101132000567.841/7/1164064064064066500595.771/6/1165065064065083000605.071/5/11650660650650384000605.071/4/11660660650660285000614.381/3/11670670650670514000623.69699.1784552846


Heather R. Porter, PhD, CTRS...Heather R. Porter, PhD, CTRS July 2018 Office Temple University College of Public Health Department of Rehabilitation Sciences Therapeutic Recreation

Brent Hawkins, Ph.D., CTRS Clemson University Jessie Bennett, Ph.D., CTRS University of New Hampshire Jamie Hoffman, Ph.D., CTRS California State University

developed by Maggie Maurice, CTRS

COLLABORATION Looking for Friends in All the Right Places Karen Wenzel, CTRS Chris Katzenmeyer, CTRS

DATA CTRS From planning, permitting, designing and

Care and Treatment Reviews (CTRs): Policy and Guidance · Care and Treatment Reviews (CTRs): Policy and Guidance Including policy and guidance on Care, Education and Treatment Reviews

Teresa Beck PhD, CTRS Cliff Burnham, CTRS Presentation can be retrieved at // Click on Faculty/Staff link and

Brent L. Hawkins, PhD, LRT/CTRS - Clemson UniversityBrent L. Hawkins, PhD, LRT/CTRS 19. Hawkins, B.L. & Van Puymbroeck, M.. Measuring recreational therapy outcomes during and after

CTRS Manual in Spanish

This document was developed by Paige O’Sullivan, MS, CTRS

Facebook Notifications 101 - Reach Double Digit CTRs and Drive Sales

fiuindia.gov.in · transaction fèports (CTRS) were -generated and mailed to FLU-IND. AS per records, during the said period 79 CTRS were generated pertaining to these accountS.

Utilizing Standardized Tools for Recreational Therapy Treatment With Geriatric Clients Jo Lewis, MS/CTRS Megan Janke, Ph.D., LRT/CTRS

Lauren MacDonald Recreation Therapist, CTRS Willa Sarty Recreation Therapy Associate

Janis Smith, CTRS/RTC j.smith@northernhealth November 17 th , 2011

Assessing Strengths in TR/RT: Tools for Positive Change Part II Dr. Lynn Anderson, CTRS, SUNY Cortland Dr. Linda Heyne, CTRS, Ithaca College 2014 ATRA

The Wellness Recovery Action Plan (WRAP) · The Wellness Recovery Action Plan (WRAP) Becca Witham, CTRS/L Debbie Robinson, MS, CTRS/L, FACHE

Mary Galvin - Division Director · Nano Ctrs 4.9 S&T Ctrs 4 Education and Workforce 11 Individual and Groups 142 CAREER 24 Fac/Instr 56 Centers 50 Nano Ctrs 4.9 S&T Ctrs 4 Education

The Use of iPads in Therapeutic Recreation Practice Dr. Lynn Anderson, CTRS, CPRP Deana Moore, CTRS

CTRS AS NEW GEOZONES - Skeydrone

EA, CTRS, NPTI Fellow JEFFREY SCHNEIDER · EA, CTRS, NPTI Fellow B I O G R A P H Y Jeffrey Schneider, EA, CTRS, NTPI Fellow, is the principal of SFS Tax Problem Solutions. He is an

MUM CTRS AOC 01 17 PROFESSIONS PROFESSIONAL … · MUM CTRS AOC 01 17 . PROFESSIONS PROFESSIONAL INDEMNITY CERTIFICATE FOR FREELANCE CONTRACTORS . The Contract of Insurance . This

Recreational Therapy & Adaptive sports Program at WRNMMC · 2015-06-09 · Karen Noel, CTRS Cara Navarro, CTRS Recreation Therapist Recreation Therapist Occupational Therapy Dept

Clinical Study - Hindawi Publishing Corporationdownloads.hindawi.com/journals/aorth/2011/727689.pdf · imal elbow, 78 (38%) simultaneous carpal tunnel releases (CTRs) were performed

PowerPoint Presentation › wp-content › uploads › 2018 › 04 › NCTRC... · the internship information under Internship and CTRS Agency / Academic Supervisor. 2.Select CTRS

COMMUNIQUE N° 045 / CCS/CTRS DU 26 AOUT 2011pedagogo.e.p.f.unblog.fr/files/2011/08/instituteurenseig... · 2011. 8. 27. · REPUBLIQUE DU CAMEROUN Paix –Travail – Patrie -----

CTRS Manual

« La Communauté Tunisienne Résidente en Suisse (CTRS) : Tour d

Dawn De Vries , DHA, MPA, CTRS devridaw@gvsu

Sherry Hurwitz, MA, CTRS/L ATRA/NCTRC Joint Task Force NJ Representative Kaylee McGuire, CTRS, CCLS NJEPA-TRA Secretary & NJ Resident Mary E. Maina, CTRS

NORMA J. STUMBO, PH.D., CTRS, FALS PRESIDENT, EDUCATION ASSOCIATES *ORIGINALLY CREATED WITH KARI KENSINGER, PH.D., CTRS Resources You Can Use!*

Janis Smith, CTRS/RTC [email protected] November 17 th, 2011 Professional Membership Renewal

Strategies for Growing Your Profession Randy Wyble, MS, CTRS [email protected] Dawn De Vries, DHA, MPA, CTRS [email protected]

NCTRC Certification: Equivalency Path A and B€¦ · CTRS: Protection of the Public CTRS is recognized as the benchmark of safety Rigorous standards ensure qualified practitioners

MEGAN C JANKE, Ph.D., LRT/CTRS