Hong Kong Hang Seng (IX: HSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18028	18228	17834	18171	63,585,904	+285.70(+1.60%)
May 28, 2009	17396	17984	17348	17885	0	+0.00(+0.00%)
May 27, 2009	17396	17984	17348	17885	269,304,704	+893.70(+5.26%)
May 26, 2009	17050	17284	16978	16992	2,052,219,136	-130.20(-0.76%)
May 25, 2009	16999	17264	16789	17122	1,950,193,664	+59.30(+0.35%)
May 22, 2009	17170	17299	16740	17062	1,938,446,592	-137.00(-0.80%)
May 21, 2009	17291	17415	17173	17200	1,538,977,152	-276.30(-1.58%)
May 20, 2009	17486	17611	17362	17476	2,308,513,024	-68.20(-0.39%)
May 19, 2009	17454	17589	17376	17544	2,813,044,224	+521.10(+3.06%)
May 18, 2009	16469	17062	16334	17023	2,397,278,464	+232.20(+1.38%)
May 15, 2009	16819	16953	16736	16791	1,984,982,016	+249.00(+1.51%)
May 14, 2009	16630	16630	16422	16542	2,962,198,528	-517.90(-3.04%)
May 13, 2009	17098	17372	17015	17060	2,043,328,384	-94.00(-0.55%)
May 12, 2009	16996	17240	16908	17154	4,029,461,504	+65.70(+0.38%)
May 11, 2009	17381	17686	17032	17088	3,722,382,848	-302.00(-1.74%)
May 08, 2009	17149	17443	16970	17390	3,886,270,464	+172.00(+1.00%)
May 07, 2009	17278	17328	16881	17218	116,490,704	+383.30(+2.28%)
May 06, 2009	16349	16886	16268	16835	3,042,115,072	+404.50(+2.46%)
May 05, 2009	16572	16580	16296	16430	2,520,504,064	+49.10(+0.30%)
May 04, 2009	15869	16387	15855	16381	3,324,975,616	+860.00(+5.54%)
May 01, 2009	15521	15521	15521	15521	0	+0.00(+0.00%)
Apr 30, 2009	15369	15587	15204	15521	2,932,896,512	+564.00(+3.77%)
Apr 29, 2009	14768	14984	14714	14957	2,413,729,536	+401.90(+2.76%)
Apr 28, 2009	15057	15079	14458	14555	2,818,524,672	-285.30(-1.92%)
Apr 27, 2009	15161	15161	14799	14840	2,331,661,312	-418.40(-2.74%)
Apr 24, 2009	15217	15368	15062	15259	1,792,018,432	+44.30(+0.29%)
Apr 23, 2009	14958	15222	14868	15214	2,008,293,632	+336.00(+2.26%)
Apr 22, 2009	15329	15396	14831	14878	3,069,840,896	-407.40(-2.67%)
Apr 21, 2009	15066	15332	15066	15286	2,426,811,136	-465.00(-2.95%)
Apr 20, 2009	15574	15878	15383	15751	2,565,993,984	+149.60(+0.96%)
Apr 17, 2009	15956	15956	15541	15601	3,095,786,752	+18.30(+0.12%)
Apr 16, 2009	15929	15977	15517	15583	2,684,955,904	-86.60(-0.55%)
Apr 15, 2009	15345	15670	15213	15670	2,529,450,240	+89.40(+0.57%)
Apr 14, 2009	15302	15596	15140	15580	3,643,046,400	+678.80(+4.56%)
Apr 13, 2009	14901	14901	14901	14901	0	+0.00(+0.00%)
Apr 10, 2009	14678	14987	14656	14901	0	+0.00(+0.00%)
Apr 09, 2009	14686	14987	14656	14901	2,609,340,160	+426.50(+2.95%)
Apr 08, 2009	14716	14716	14276	14475	2,944,789,248	-454.10(-3.04%)
Apr 07, 2009	14922	14995	14744	14929	2,558,886,144	-69.00(-0.46%)
Apr 06, 2009	14921	15147	14778	14998	2,555,280,384	+452.30(+3.11%)
Apr 03, 2009	14548	14645	14392	14546	3,078,651,136	+23.70(+0.16%)
Apr 02, 2009	13963	14533	13954	14522	3,402,815,488	+1002.50(+7.42%)
Apr 01, 2009	13746	13788	13412	13520	2,753,372,416	-56.50(-0.42%)
Mar 31, 2009	13545	13697	13428	13576	2,854,888,704	+119.70(+0.89%)
Mar 30, 2009	13893	13893	13414	13456	2,885,519,616	-663.20(-4.70%)
Mar 27, 2009	14258	14258	13956	14120	3,396,915,200	+10.50(+0.07%)
Mar 26, 2009	13821	14132	13819	14109	526,760,704	+486.90(+3.57%)
Mar 25, 2009	13755	13893	13568	13622	3,186,137,600	-288.20(-2.07%)
Mar 24, 2009	13773	13953	13538	13910	2,913,007,104	+462.90(+3.44%)
Mar 23, 2009	13002	13451	13002	13447	2,679,863,808	+613.90(+4.78%)
Mar 20, 2009	13158	13158	12797	12834	2,073,347,968	-297.40(-2.26%)
Mar 19, 2009	13205	13205	12948	13131	2,040,964,352	+13.70(+0.10%)
Mar 18, 2009	13053	13167	13021	13117	1,768,493,568	+239.10(+1.86%)
Mar 17, 2009	12949	13226	12854	12878	2,896,963,584	-98.60(-0.76%)
Mar 16, 2009	12658	12977	12616	12977	2,779,294,976	+450.90(+3.60%)
Mar 13, 2009	12395	12526	12304	12526	2,857,842,688	+524.30(+4.37%)
Mar 12, 2009	11906	12041	11848	12002	1,457,479,680	+70.80(+0.59%)
Mar 11, 2009	12228	12228	11905	11931	2,685,849,600	+236.70(+2.02%)
Mar 10, 2009	11543	11747	11543	11694	1,845,681,152	+349.40(+3.08%)
Mar 09, 2009	11872	11928	11345	11345	2,071,525,248	-576.90(-4.84%)
Mar 07, 2009	12042	12146	11922	11922	4,178,094,336	-289.70(-2.37%)
Mar 06, 2009	12488	12488	12164	12211	2,667,965,952	-120.00(-0.97%)
Mar 05, 2009	11880	12424	11880	12331	2,882,809,600	+297.30(+2.47%)
Mar 04, 2009	11967	12192	11849	12034	2,342,796,800	-283.60(-2.30%)
Mar 03, 2009	12523	12576	12297	12318	2,194,792,704	+0.00(+0.00%)