|
Closing price on 9/9/2011
|
|
| Open |
12.20 |
| High |
13.00 |
| Low |
12.20 |
| Volume |
560,730 |
| Split-adjusted Price |
1.43 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2011
|
+0.50 / +4.03%
|
12.20
|
13.00
|
12.20
|
12.90
|
12.90
|
1.43
|
560,730
|
|
|
9/8/2011
|
+0.50 / +4.20%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
1.37
|
610,890
|
|
|
9/7/2011
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
1.32
|
631,560
|
|
|
9/6/2011
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.00
|
11.70
|
11.70
|
1.30
|
730,710
|
|
|
9/5/2011
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.30
|
1.25
|
768,770
|
|
|
9/1/2011
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.20
|
92,300
|
|
|
8/31/2011
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.14
|
210,410
|
|
|
8/30/2011
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.10
|
45,490
|
|
|
8/29/2011
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
1.05
|
286,310
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
1.01
|
228,450
|
|
|
8/25/2011
|
+0.40 / +4.60%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
1.01
|
167,780
|
|
|
8/24/2011
|
-0.30 / -3.33%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.70
|
0.96
|
129,500
|
|
|
8/23/2011
|
-0.20 / -2.17%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
1.00
|
89,250
|
|
|
8/22/2011
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
1.02
|
136,000
|
|
|
8/19/2011
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
0.97
|
53,390
|
|
|
8/18/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
1.02
|
94,750
|
|
|
8/17/2011
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
1.02
|
56,190
|
|
|
8/16/2011
|
+0.20 / +2.33%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.80
|
0.97
|
78,170
|
|
|
8/15/2011
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
0.95
|
22,040
|
|
|
8/12/2011
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
0.93
|
18,290
|
|
|
8/11/2011
|
-0.20 / -2.35%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
0.92
|
35,880
|
|
|
8/10/2011
|
+0.20 / +2.41%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
0.94
|
107,430
|
|
|
8/9/2011
|
-0.40 / -4.60%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
0.92
|
93,890
|
|
|
8/8/2011
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
0.96
|
38,600
|
|
|
8/5/2011
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
0.99
|
83,110
|
|
|
8/4/2011
|
+0.40 / +4.60%
|
9.00
|
9.10
|
8.70
|
9.10
|
9.10
|
1.01
|
79,140
|
|
|
8/3/2011
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
0.96
|
69,400
|
|
|
8/2/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
0.99
|
74,920
|
|
|
8/1/2011
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
0.99
|
67,220
|
|
|
7/29/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
1.00
|
112,240
|
|
|