China Hgs Real Est (NQ: HGSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	9.310	9.580	8.670	9.290	0	-0.02(-0.21%)
Jul 30, 2013	9.630	9.890	9.160	9.310	0	+0.09(+0.98%)
Jul 29, 2013	9.570	9.800	9.080	9.220	0	-0.47(-4.85%)
Jul 26, 2013	9.320	9.720	8.800	9.690	0	+0.37(+3.97%)
Jul 25, 2013	8.390	9.500	7.570	9.320	0	+0.84(+9.91%)
Jul 24, 2013	9.290	9.500	8.380	8.480	0	-0.50(-5.57%)
Jul 23, 2013	10.14	10.14	8.220	8.980	0	-1.16(-11.43%)
Jul 22, 2013	8.880	10.18	8.320	10.14	294,777	+1.82(+21.86%)
Jul 19, 2013	6.980	8.440	6.760	8.320	0	+1.92(+30.00%)
Jul 18, 2013	5.200	6.550	5.200	6.400	0	+1.16(+22.14%)
Jul 17, 2013	5.110	5.330	5.010	5.240	61,469	-0.07(-1.32%)
Jul 16, 2013	6.050	6.050	5.080	5.310	0	-0.74(-12.23%)
Jul 15, 2013	6.300	6.320	6.010	6.050	0	-0.30(-4.72%)
Jul 12, 2013	6.610	6.610	6.230	6.350	0	-0.33(-4.94%)
Jul 11, 2013	6.560	6.719	6.530	6.680	0	+0.06(+0.91%)
Jul 10, 2013	6.700	6.700	6.520	6.620	0	-0.14(-2.07%)
Jul 09, 2013	7.350	7.350	6.760	6.760	0	-0.55(-7.52%)
Jul 08, 2013	7.110	7.530	6.830	7.310	0	+0.01(+0.14%)
Jul 05, 2013	8.070	8.390	7.270	7.300	0	-0.83(-10.21%)
Jul 03, 2013	8.400	8.400	8.070	8.130	0	-0.35(-4.13%)
Jul 02, 2013	8.500	8.560	8.080	8.480	0	+0.01(+0.12%)
Jul 01, 2013	8.570	8.800	8.200	8.470	0	-0.32(-3.64%)
Jun 28, 2013	8.600	9.188	8.420	8.790	6,717	+0.48(+5.83%)
Jun 26, 2013	8.100	8.568	8.100	8.306	0	+0.11(+1.29%)
Jun 25, 2013	8.730	8.990	8.200	8.200	0	-0.34(-3.98%)
Jun 24, 2013	8.630	9.200	8.230	8.540	0	-0.31(-3.50%)
Jun 21, 2013	9.310	9.310	8.210	8.850	15,168	-0.12(-1.34%)
Jun 20, 2013	9.310	9.310	8.800	8.970	0	-0.31(-3.34%)
Jun 19, 2013	9.200	9.330	8.900	9.280	0	+0.35(+3.92%)
Jun 18, 2013	8.800	9.370	8.800	8.930	0	+0.21(+2.41%)
Jun 17, 2013	8.690	8.890	8.650	8.720	0	+0.14(+1.63%)
Jun 14, 2013	8.680	8.840	8.580	8.580	0	+0.14(+1.66%)
Jun 13, 2013	8.760	8.940	8.200	8.440	24,024	-0.53(-5.91%)
Jun 12, 2013	9.280	9.590	8.540	8.970	33,665	-0.52(-5.48%)
Jun 11, 2013	9.850	9.890	9.160	9.490	18,599	-0.41(-4.14%)
Jun 10, 2013	10.01	10.09	9.650	9.900	0	-0.20(-1.98%)
Jun 07, 2013	10.13	10.41	10.00	10.10	0	-0.18(-1.75%)
Jun 06, 2013	10.05	10.38	9.700	10.28	0	+0.33(+3.32%)
Jun 05, 2013	9.650	10.05	9.224	9.950	0	+0.40(+4.19%)
Jun 04, 2013	9.780	9.780	9.020	9.550	0	-0.11(-1.14%)
Jun 03, 2013	9.790	9.790	9.000	9.660	54,995	+0.00(+0.00%)
May 31, 2013	8.580	9.890	8.250	9.660	118,492	+1.51(+18.53%)
May 30, 2013	7.460	8.290	7.190	8.150	0	+0.98(+13.67%)
May 29, 2013	6.510	7.750	6.510	7.170	145,408	+0.67(+10.31%)
May 28, 2013	8.200	8.310	6.300	6.500	135,735	-1.70(-20.73%)
May 24, 2013	8.800	9.000	8.000	8.200	0	-0.86(-9.49%)
May 23, 2013	9.510	9.980	9.010	9.060	0	-0.74(-7.55%)
May 22, 2013	9.730	10.07	9.510	9.800	0	+0.19(+1.98%)
May 21, 2013	10.38	10.40	9.500	9.610	0	-0.82(-7.86%)
May 20, 2013	10.68	10.90	10.33	10.43	0	-0.19(-1.79%)
May 17, 2013	11.31	11.31	10.52	10.62	0	-0.16(-1.48%)
May 16, 2013	11.18	11.45	10.52	10.78	11,872	-0.51(-4.52%)
May 15, 2013	11.22	11.45	10.73	11.29	0	+0.39(+3.58%)
May 13, 2013	10.53	11.15	10.13	10.90	0	+0.37(+3.51%)
May 10, 2013	10.80	10.80	10.50	10.53	0	-0.01(-0.09%)
May 09, 2013	10.22	10.79	10.00	10.54	0	+0.24(+2.33%)
May 08, 2013	10.41	10.78	10.16	10.30	0	+0.15(+1.48%)
May 07, 2013	10.84	10.89	9.800	10.15	0	-0.41(-3.88%)
May 06, 2013	12.12	12.13	10.02	10.56	0	-1.57(-12.94%)
May 03, 2013	12.76	12.76	11.62	12.13	0	-0.34(-2.73%)
May 02, 2013	11.58	12.68	11.50	12.47	0	+0.89(+7.69%)
May 01, 2013	10.16	12.10	10.16	11.58	0	+0.68(+6.24%)
Apr 30, 2013	9.000	11.23	8.271	10.90	0	+1.55(+16.58%)
Apr 29, 2013	12.20	12.50	8.770	9.350	257,118	-2.88(-23.55%)
Apr 26, 2013	12.47	12.55	12.00	12.23	34,600	-0.23(-1.85%)
Apr 25, 2013	12.60	12.70	12.01	12.46	70,674	-0.12(-0.95%)
Apr 24, 2013	12.76	12.76	12.38	12.58	0	-0.07(-0.55%)
Apr 23, 2013	12.56	12.70	12.42	12.65	55,849	+0.23(+1.85%)
Apr 22, 2013	12.00	12.45	11.22	12.42	98,304	+0.48(+4.02%)
Apr 19, 2013	12.83	12.94	11.52	11.94	160,124	-0.82(-6.43%)
Apr 18, 2013	12.33	12.76	12.25	12.76	135,034	+0.51(+4.16%)
Apr 17, 2013	11.80	12.25	11.50	12.25	108,063	+0.47(+3.99%)
Apr 16, 2013	11.66	11.87	11.15	11.78	60,888	+0.25(+2.17%)
Apr 15, 2013	10.81	11.58	10.71	11.53	57,927	+0.38(+3.41%)
Apr 12, 2013	11.61	11.62	10.60	11.15	121,422	-0.25(-2.19%)
Apr 11, 2013	11.30	11.61	11.06	11.40	118,656	+0.23(+2.06%)
Apr 10, 2013	11.24	11.29	11.10	11.17	67,015	-0.02(-0.18%)
Apr 09, 2013	11.05	11.20	10.81	11.19	58,182	+0.30(+2.76%)
Apr 08, 2013	11.22	11.34	10.06	10.89	104,998	+0.60(+5.82%)
Apr 05, 2013	10.43	11.00	10.05	10.29	64,151	-0.32(-3.02%)
Apr 04, 2013	11.05	11.40	10.50	10.61	121,821	-0.39(-3.55%)
Apr 03, 2013	10.75	11.08	9.690	11.00	115,813	+0.26(+2.42%)
Apr 02, 2013	10.99	11.52	10.45	10.74	233,597	+0.32(+3.07%)
Apr 01, 2013	10.06	11.00	9.610	10.42	169,706	+0.81(+8.43%)
Mar 28, 2013	9.200	10.94	7.500	9.610	395,543	+0.51(+5.60%)
Mar 27, 2013	9.260	9.500	8.860	9.100	82,910	+0.05(+0.55%)
Mar 26, 2013	8.400	9.360	8.350	9.050	169,127	+0.70(+8.38%)
Mar 25, 2013	7.950	8.350	7.600	8.350	123,773	+0.60(+7.74%)
Mar 22, 2013	7.770	7.800	7.400	7.750	44,599	+0.06(+0.78%)
Mar 21, 2013	7.710	7.710	7.410	7.690	29,601	-0.02(-0.26%)
Mar 20, 2013	7.060	7.800	7.060	7.710	83,703	+0.56(+7.83%)
Mar 19, 2013	7.150	7.790	6.800	7.150	124,975	+0.18(+2.58%)
Mar 18, 2013	5.500	7.100	5.500	6.970	153,579	+0.58(+9.08%)
Mar 15, 2013	5.250	6.440	5.233	6.390	270,620	+1.18(+22.65%)
Mar 14, 2013	5.600	5.600	5.110	5.210	17,420	-0.35(-6.29%)
Mar 13, 2013	5.300	5.600	5.001	5.560	52,237	+0.44(+8.59%)
Mar 12, 2013	5.180	5.450	4.800	5.120	120,532	+0.02(+0.39%)
Mar 11, 2013	5.100	5.350	4.972	5.100	35,721	+0.17(+3.45%)
Mar 08, 2013	5.080	5.390	4.930	4.930	37,034	+0.09(+1.86%)
Mar 07, 2013	5.220	5.220	4.830	4.840	54,061	-0.37(-7.10%)
Mar 06, 2013	4.650	5.450	4.650	5.210	105,998	+0.61(+13.31%)
Mar 05, 2013	5.450	5.450	4.400	4.598	72,837	-0.81(-15.01%)
Mar 04, 2013	4.210	5.930	3.866	5.410	232,969	+1.00(+22.67%)
Mar 01, 2013	5.080	5.140	4.320	4.410	121,179	-0.67(-13.19%)
Feb 28, 2013	4.130	5.250	4.128	5.080	280,384	+1.03(+25.43%)
Feb 27, 2013	4.090	4.090	3.930	4.050	6,750	+0.12(+2.97%)
Feb 26, 2013	4.080	4.080	3.890	3.933	1,810	-0.08(-1.91%)
Feb 22, 2013	3.920	4.080	3.920	4.010	5,955	+0.07(+1.78%)
Feb 21, 2013	4.000	4.080	3.850	3.940	5,780	-0.03(-0.76%)
Feb 20, 2013	4.030	4.030	3.870	3.970	2,840	-0.08(-1.90%)
Feb 19, 2013	4.080	4.080	3.950	4.047	6,531	+0.01(+0.17%)
Feb 15, 2013	4.070	4.080	3.850	4.040	24,310	+0.07(+1.76%)
Feb 14, 2013	4.080	4.080	3.620	3.970	15,101	-0.13(-3.17%)
Feb 13, 2013	3.900	4.420	3.701	4.100	41,050	+0.10(+2.50%)
Feb 12, 2013	4.180	4.250	3.770	4.000	31,064	-0.20(-4.76%)
Feb 11, 2013	4.500	4.500	4.010	4.200	34,634	-0.09(-2.10%)
Feb 08, 2013	4.500	4.500	4.240	4.290	16,061	+0.05(+1.18%)
Feb 07, 2013	4.260	4.500	4.200	4.240	39,171	+0.10(+2.42%)
Feb 06, 2013	3.860	4.436	3.860	4.140	150,680	+0.40(+10.70%)
Feb 04, 2013	3.760	3.880	3.550	3.740	4,534	+0.03(+0.81%)
Feb 01, 2013	3.880	3.880	3.340	3.710	36,969	-0.18(-4.63%)
Jan 31, 2013	4.100	4.100	3.880	3.890	25,031	+0.01(+0.26%)
Jan 30, 2013	4.080	4.080	3.880	3.880	5,050	+0.00(+0.00%)
Jan 29, 2013	4.020	4.020	3.800	3.880	14,955	-0.12(-3.00%)
Jan 28, 2013	3.540	4.130	3.540	4.000	78,815	+0.50(+14.29%)
Jan 25, 2013	3.440	3.709	3.440	3.500	9,900	+0.05(+1.45%)
Jan 24, 2013	3.470	3.470	3.200	3.450	5,943	+0.00(+0.00%)
Jan 23, 2013	3.800	3.850	3.390	3.450	22,395	-0.35(-9.21%)
Jan 22, 2013	3.400	3.800	3.250	3.800	50,395	+0.40(+11.76%)
Jan 18, 2013	3.150	3.400	3.150	3.400	32,491	+0.30(+9.68%)
Jan 17, 2013	3.000	3.140	2.830	3.100	44,507	+0.12(+4.03%)
Jan 16, 2013	2.970	2.980	2.853	2.980	4,195	+0.00(+0.00%)
Jan 15, 2013	2.810	2.990	2.797	2.980	9,654	+0.09(+3.11%)
Jan 14, 2013	2.950	3.000	2.810	2.890	12,188	-0.05(-1.70%)
Jan 11, 2013	2.780	2.950	2.780	2.940	5,980	-0.01(-0.34%)
Jan 10, 2013	3.000	3.000	2.860	2.950	13,377	+0.01(+0.34%)
Jan 09, 2013	3.080	3.080	2.810	2.940	12,494	-0.09(-2.97%)
Jan 08, 2013	3.080	3.080	2.932	3.030	7,358	+0.00(+0.00%)
Jan 07, 2013	2.940	3.080	2.940	3.030	14,687	+0.09(+3.06%)
Jan 04, 2013	3.120	3.150	2.800	2.940	15,324	-0.03(-1.01%)
Jan 03, 2013	3.140	3.140	2.900	2.970	24,724	+0.05(+1.71%)
Jan 02, 2013	2.930	3.050	2.830	2.920	19,499	+0.01(+0.34%)
Dec 31, 2012	3.150	3.200	2.910	2.910	14,216	-0.03(-1.02%)
Dec 28, 2012	3.100	3.400	2.780	2.940	15,723	-0.10(-3.29%)
Dec 27, 2012	3.140	3.140	2.890	3.040	17,744	-0.12(-3.80%)
Dec 26, 2012	2.940	3.280	2.940	3.160	6,568	+0.13(+4.29%)
Dec 24, 2012	3.050	3.400	2.930	3.030	19,899	-0.12(-3.81%)
Dec 21, 2012	3.150	3.410	2.910	3.150	12,135	-0.10(-3.08%)
Dec 20, 2012	2.800	3.310	2.800	3.250	21,296	+0.26(+8.70%)
Dec 19, 2012	3.150	3.160	2.910	2.990	38,933	-0.13(-4.17%)
Dec 18, 2012	3.500	3.500	3.020	3.120	43,364	-0.32(-9.42%)
Dec 17, 2012	3.310	3.750	3.310	3.444	26,201	-0.08(-2.15%)
Dec 14, 2012	3.990	3.990	3.370	3.520	19,485	-0.26(-6.88%)
Dec 13, 2012	3.890	3.975	3.650	3.780	21,565	-0.01(-0.26%)
Dec 12, 2012	3.980	3.980	3.630	3.790	9,861	+0.05(+1.34%)
Dec 11, 2012	3.740	4.000	3.740	3.740	26,912	-0.07(-1.84%)
Dec 10, 2012	4.100	4.100	3.330	3.810	79,426	+0.08(+2.14%)
Dec 07, 2012	4.000	4.000	3.650	3.730	13,083	-0.09(-2.36%)
Dec 06, 2012	3.840	4.000	3.800	3.820	19,493	-0.07(-1.80%)
Dec 05, 2012	3.980	4.130	3.750	3.890	33,373	-0.21(-5.12%)
Dec 04, 2012	4.300	4.300	3.950	4.100	42,326	+0.28(+7.33%)
Nov 30, 2012	4.210	4.489	3.510	3.820	216,184	-0.53(-12.18%)
Nov 29, 2012	3.010	4.900	2.900	4.350	994,867	+1.45(+50.00%)
Nov 28, 2012	2.950	3.020	2.870	2.900	41,400	-0.06(-2.03%)
Nov 27, 2012	3.050	3.050	2.930	2.960	39,138	-0.08(-2.63%)
Nov 26, 2012	3.000	3.050	2.650	3.040	51,230	+0.09(+3.05%)
Nov 23, 2012	2.870	3.110	2.600	2.950	68,776	+0.15(+5.36%)
Nov 21, 2012	3.300	3.370	2.770	2.800	151,079	-0.66(-19.08%)
Nov 20, 2012	3.080	3.650	3.000	3.460	372,123	+0.34(+10.90%)
Nov 19, 2012	2.720	3.120	2.591	3.120	92,148	+0.52(+20.00%)
Nov 16, 2012	3.000	3.000	2.500	2.600	71,545	-0.15(-5.45%)
Nov 15, 2012	2.360	2.850	2.360	2.750	75,438	+0.18(+7.00%)
Nov 14, 2012	2.750	3.170	2.400	2.570	123,994	-0.18(-6.55%)
Nov 13, 2012	2.000	3.000	2.000	2.750	155,414	+0.57(+26.15%)
Nov 12, 2012	1.970	2.250	1.970	2.180	32,541	+0.03(+1.40%)
Nov 09, 2012	2.020	2.160	1.960	2.150	50,964	-0.08(-3.59%)
Nov 08, 2012	2.240	2.240	2.050	2.230	22,442	+0.08(+3.72%)
Nov 07, 2012	2.110	2.430	2.050	2.150	75,606	-0.12(-5.29%)
Nov 06, 2012	2.340	2.650	2.160	2.270	254,136	-0.06(-2.58%)
Nov 05, 2012	2.030	2.340	1.810	2.330	433,588	+0.08(+3.56%)
Nov 02, 2012	2.570	3.280	2.100	2.250	1,100,341	-0.46(-16.97%)
Nov 01, 2012	0.9500	2.800	0.6500	2.710	1,185,917	+1.61(+146.36%)
Oct 31, 2012	0.4300	1.100	0.4100	1.100	192,200	+0.70(+175.00%)
Oct 26, 2012	0.4200	0.4200	0.4000	0.4000	8,500	-0.02(-4.76%)
Oct 25, 2012	0.4200	0.4200	0.4200	0.4200	500	+0.01(+3.68%)
Oct 23, 2012	0.4100	0.4051	0.4051	0.4051	5,600	-0.00(-1.20%)
Oct 17, 2012	0.4100	0.4100	0.4100	0.4100	0	-0.01(-2.38%)
Oct 16, 2012	0.3980	0.4200	0.3900	0.4200	5,400	+0.04(+10.53%)
Oct 15, 2012	0.3800	0.3800	0.3800	0.3800	730	+0.00(+0.00%)
Oct 12, 2012	0.3700	0.3800	0.3700	0.3800	1,000	-0.01(-1.35%)
Oct 11, 2012	0.3800	0.4298	0.3211	0.3852	7,700	+0.06(+19.63%)
Oct 10, 2012	0.4000	0.4300	0.3000	0.3220	8,449	-0.02(-5.29%)
Oct 09, 2012	0.3900	0.4300	0.2901	0.3400	15,200	-0.04(-10.53%)
Oct 08, 2012	0.3000	0.4300	0.2700	0.3800	13,550	+0.13(+52.00%)
Oct 02, 2012	0.2500	0.2600	0.2500	0.2500	1,800	-0.03(-10.91%)
Oct 01, 2012	0.4300	0.4300	0.2617	0.2806	4,250	+0.02(+7.92%)
Sep 28, 2012	0.2900	0.2900	0.2400	0.2600	2,600	-0.03(-10.34%)
Sep 25, 2012	0.2900	0.2900	0.2900	0.2900	300	+0.00(+0.00%)
Sep 21, 2012	0.3400	0.2900	0.2900	0.2900	12,600	+0.00(+1.68%)
Sep 18, 2012	0.3200	0.2852	0.2852	0.2852	13,900	-0.09(-24.95%)
Sep 17, 2012	0.3800	0.3800	0.3800	0.3800	200	+0.04(+12.43%)
Sep 13, 2012	0.3400	0.3380	0.3380	0.3380	800	-0.00(-0.59%)
Sep 12, 2012	0.3300	0.3400	0.3300	0.3400	800	+0.02(+6.25%)
Sep 11, 2012	0.3800	0.3800	0.2716	0.3200	19,002	-0.05(-13.11%)
Sep 10, 2012	0.3700	0.3700	0.3553	0.3683	1,846	+0.07(+22.77%)
Sep 07, 2012	0.3500	0.3500	0.3000	0.3000	1,481	+0.00(+0.00%)
Sep 04, 2012	0.3200	0.3000	0.3000	0.3000	23,400	-0.04(-12.02%)
Aug 31, 2012	0.3501	0.3501	0.3410	0.3410	4,600	-0.02(-5.28%)
Aug 30, 2012	0.3870	0.3870	0.3600	0.3600	14,530	-0.02(-5.26%)
Aug 28, 2012	0.3900	0.3800	0.3800	0.3800	1,900	+0.01(+1.33%)
Aug 23, 2012	0.3800	0.3750	0.3750	0.3750	200	-0.03(-6.25%)
Aug 21, 2012	0.4000	0.4000	0.4000	0.4000	900	+0.02(+5.26%)
Aug 20, 2012	0.3800	0.3800	0.3800	0.3800	200	+0.00(+0.00%)
Aug 17, 2012	0.3720	0.4380	0.3700	0.3800	8,173	+0.01(+2.67%)
Aug 15, 2012	0.3700	0.3701	0.3701	0.3701	200	+0.00(+0.03%)
Aug 14, 2012	0.4400	0.4400	0.3700	0.3700	11,052	-0.07(-15.91%)
Aug 13, 2012	0.3900	0.4400	0.3900	0.4400	700	+0.06(+15.49%)
Aug 10, 2012	0.3760	0.4000	0.3660	0.3810	9,243	-0.10(-20.29%)
Aug 09, 2012	0.3600	0.4780	0.3600	0.4780	550	-0.03(-6.27%)
Aug 03, 2012	0.3900	0.5100	0.5100	0.5100	5,800	+0.12(+30.77%)
Aug 02, 2012	0.4500	0.4500	0.3600	0.3900	1,300	-0.07(-15.20%)