Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
HSI,11/30/12,21949,22092,21919,22030,0,107.50,0.49%
HSI,11/29/12,21821,21996,21786,21923,0,213.91,0.99%
HSI,11/28/12,21765,21765,21630,21709,0,-135.05,-0.62%
HSI,11/27/12,21970,22003,21820,21844,0,-17.78,-0.08%
HSI,11/26/12,21986,21986,21827,21862,0,-52.17,-0.24%
HSI,11/25/12,21730,21924,21723,21914,0,0.00,0.00%
HSI,11/24/12,21730,21924,21723,21914,0,0.00,0.00%
HSI,11/23/12,21730,21924,21723,21914,0,170.78,0.79%
HSI,11/22/12,21596,21774,21518,21743,0,218.84,1.02%
HSI,11/21/12,21368,21530,21229,21524,0,296.08,1.39%
HSI,11/20/12,21478,21478,21213,21228,0,-33.78,-0.16%
HSI,11/19/12,21210,21303,21136,21262,0,103.05,0.49%
HSI,11/18/12,21204,21205,21105,21159,0,0.00,0.00%
HSI,11/17/12,21204,21205,21105,21159,0,0.00,0.00%
HSI,11/16/12,21204,21205,21105,21159,0,50.08,0.24%
HSI,11/15/12,21189,21288,21098,21109,0,-333.06,-1.55%
HSI,11/14/12,21251,21446,21221,21442,0,253.34,1.20%
HSI,11/13/12,21373,21400,21182,21189,0,-241.65,-1.13%
HSI,11/12/12,21368,21462,21339,21430,0,45.92,0.21%
HSI,11/11/12,21434,21525,21330,21384,0,0.00,0.00%
HSI,11/10/12,21434,21525,21330,21384,0,0.00,0.00%
HSI,11/09/12,21434,21525,21330,21384,0,-182.53,-0.85%
HSI,11/08/12,21786,21872,21556,21567,0,-532.94,-2.41%
HSI,11/07/12,22020,22100,21811,22100,0,155.42,0.71%
HSI,11/06/12,21960,22009,21832,21944,0,-61.97,-0.28%
HSI,11/05/12,22044,22141,21991,22006,0,-104.93,-0.47%
HSI,11/03/12,22066,22150,22020,22111,0,0.00,0.00%
HSI,11/02/12,22066,22150,22020,22111,0,289.46,1.33%
HSI,11/01/12,21574,21833,21506,21822,0,180.05,0.83%
HSI,10/31/12,21539,21649,21497,21642,0,213.24,1.00%
HSI,10/30/12,21549,21575,21339,21429,0,-82.47,-0.38%
HSI,10/29/12,21478,21562,21397,21511,0,-34.52,-0.16%
HSI,10/27/12,21848,21848,21528,21546,0,0.00,0.00%
HSI,10/26/12,21848,21848,21528,21546,0,-264.66,-1.21%
HSI,10/25/12,21793,21840,21711,21810,0,46.45,0.21%
HSI,10/24/12,21562,21802,21533,21764,0,66.23,0.31%
HSI,10/23/12,21440,21699,21431,21698,0,145.79,0.68%
HSI,10/20/12,21566,21592,21523,21552,0,0.00,0.00%
HSI,10/19/12,21566,21592,21523,21552,0,33.05,0.15%
HSI,10/18/12,21491,21606,21476,21519,0,102.07,0.48%
HSI,10/17/12,21422,21443,21353,21417,0,209.57,0.99%
HSI,10/16/12,21257,21257,21120,21207,0,58.82,0.28%
HSI,10/15/12,21138,21184,21077,21148,0,11.82,0.06%
HSI,10/14/12,21051,21237,21051,21136,0,0.00,0.00%
HSI,10/13/12,21051,21237,21051,21136,0,0.00,0.00%
HSI,10/12/12,21051,21237,21051,21136,0,137.38,0.65%
HSI,10/11/12,20813,21013,20813,20999,0,79.45,0.38%
HSI,10/10/12,20785,20942,20767,20920,0,-17.68,-0.08%
HSI,10/09/12,20927,21093,20927,20937,0,112.72,0.54%
HSI,10/08/12,20980,20982,20808,20825,0,-187.82,-0.89%
HSI,10/06/12,21008,21021,20925,21012,0,0.00,0.00%
HSI,10/05/12,21008,21021,20925,21012,0,104.43,0.50%
HSI,10/04/12,20914,20947,20835,20908,0,19.67,0.09%
HSI,10/03/12,20951,21006,20800,20888,0,47.90,0.23%
HSI,10/02/12,20758,20890,20726,20840,0,0.00,0.00%
HSI,10/01/12,20758,20890,20726,20840,0,0.00,0.00%
HSI,09/30/12,20758,20890,20726,20840,0,0.00,0.00%
HSI,09/29/12,20758,20890,20726,20840,0,0.00,0.00%
HSI,09/28/12,20758,20890,20726,20840,0,78.09,0.38%
HSI,09/27/12,20487,20850,20487,20762,0,234.56,1.14%
HSI,09/26/12,20486,20577,20485,20528,0,-170.95,-0.83%
HSI,09/25/12,20694,20758,20649,20699,0,3.98,0.02%
HSI,09/24/12,20611,20780,20503,20695,0,-40.24,-0.19%
HSI,09/23/12,20697,20808,20677,20735,0,0.00,0.00%
HSI,09/22/12,20697,20808,20677,20735,0,0.00,0.00%
HSI,09/21/12,20697,20808,20677,20735,0,144.02,0.70%
HSI,09/20/12,20817,20817,20579,20591,0,-250.99,-1.20%
HSI,09/19/12,20610,20896,20610,20842,0,239.98,1.16%
HSI,09/18/12,20622,20713,20568,20602,0,-56.18,-0.27%
HSI,09/17/12,20758,20758,20591,20658,0,28.33,0.14%
HSI,09/16/12,20479,20648,20476,20630,0,0.00,0.00%
HSI,09/15/12,20479,20648,20476,20630,0,0.00,0.00%
HSI,09/14/12,20479,20648,20476,20630,0,582.15,2.90%
HSI,09/13/12,20062,20147,20010,20048,0,-27.76,-0.14%
HSI,09/12/12,19996,20118,19996,20075,0,217.51,1.10%
HSI,09/11/12,19757,19907,19659,19858,0,30.71,0.15%
HSI,09/10/12,19876,19930,19765,19827,0,25.01,0.13%
HSI,09/08/12,19538,19829,19484,19802,0,0.00,0.00%
HSI,09/07/12,19538,19829,19484,19802,0,592.86,3.09%
HSI,09/06/12,19102,19216,19077,19209,0,64.23,0.34%
HSI,09/05/12,19330,19330,19117,19145,0,-284.84,-1.47%
HSI,09/04/12,19541,19572,19415,19430,0,-129.30,-0.66%
HSI,09/03/12,19415,19609,19386,19559,0,76.64,0.39%
HSI,09/02/12,19517,19554,19451,19483,0,0.00,0.00%