Analysis of Stock History

Symbol Start JanFebMarAprMayJunJulAugSepOctNovDec201020092008200720062005200420032002200120001999199819971996199519941993199219911990 End JanFebMarAprMayJunJulAugSepOctNovDec201020092008200720062005200420032002200120001999199819971996199519941993199219911990

^HSI

Open:   High:   Low:   Chg: 0.00% $0.00 HL%: 0.00%   Volume: 0

04/29/2010 ~ 07/28/2010

High: 21,199.55 07/28/2010 AvgHL: 1.23 %   AvgVL: 1,473,327,561   Low: 18,971.52 05/27/2010 MaxHL: 3.08 % 05/27/2010 MaxVL: 3,171,247,200 06/21/2010 MaxInc: 3.08 % 06/21/2010 MinHL: 0.39 % 06/14/2010 MinVL: 904,490,700 06/08/2010 MaxDec: -3.47 % 05/25/2010 Consecutive Up 9 days happened 1 times on 06/21/2010 Consecutive Down 5 days happened 1 times on 07/05/2010

Date Open High Low Close Volume Chang$ Chang% Insd HL Indx Indx% 07/28/2010 20,961.55 21,199.55 20,902.16 21,091.18 1,350,370,800 117.79 0.56 % 1.42 % / / 07/27/2010 20,965.54 21,008.78 20,824.05 20,973.39 1,118,094,600 133.48 0.64 % 0.89 % / / 07/26/2010 20,944.63 20,963.08 20,826.98 20,839.91 1,139,652,600 24.58 0.12 % 0.65 % / / 07/23/2010 20,847.85 20,847.85 20,728.41 20,815.33 1,641,271,300 225.63 1.10 % 0.58 % / / 07/22/2010 20,487.49 20,592.46 20,384.73 20,589.70 951,757,400 102.47 0.50 % 1.02 % / / 07/21/2010 20,377.60 20,494.18 20,334.35 20,487.23 1,115,583,200 222.64 1.10 % 0.79 % / / 07/20/2010 20,075.72 20,403.01 20,075.72 20,264.59 1,168,031,200 173.64 0.86 % 1.63 % / / 07/19/2010 20,007.88 20,127.56 20,007.88 20,090.95 1,040,734,400 -159.21 -0.79 % 0.60 % / / 07/16/2010 20,293.61 20,313.74 20,173.49 20,250.16 1,648,123,300 -5.46 -0.03 % 0.70 % / / 07/15/2010 20,530.29 20,665.62 20,226.26 20,255.62 1,591,164,000 -305.19 -1.48 % 2.17 % / / 07/14/2010 20,722.22 20,722.22 20,512.24 20,560.81 1,562,984,100 129.75 0.64 % 1.02 % / / 07/13/2010 20,485.11 20,529.41 20,378.99 20,431.06 1,309,265,400 -36.37 -0.18 % 3 0.74 % / / 07/12/2010 20,476.02 20,539.61 20,368.62 20,467.43 1,675,481,300 88.77 0.44 % 0.84 % / / 07/09/2010 20,142.78 20,418.31 20,116.52 20,378.66 1,673,574,500 328.10 1.64 % 1.50 % / / 07/08/2010 20,231.15 20,236.18 20,002.01 20,050.56 1,137,900,000 193.49 0.97 % 1.17 % / / 07/07/2010 19,948.15 19,948.15 19,800.23 19,857.07 1,083,584,000 -227.05 -1.13 % 0.75 % / / 07/06/2010 19,777.83 20,084.12 19,777.83 20,084.12 1,204,498,500 241.92 1.22 % 1.55 % / / 07/05/2010 19,809.06 19,913.40 19,793.47 19,842.20 1,251,615,800 -63.12 -0.32 % 0.61 % / / 07/02/2010 20,059.56 20,161.99 19,803.22 19,905.32 1,374,627,100 -223.67 -1.11 % 1.81 % / / 07/01/2010 20,128.99 20,128.99 20,128.99 20,128.99 0 0.00 / 0.00 % / / 06/30/2010 19,985.72 20,143.16 19,971.27 20,128.99 1,588,071,700 -119.91 -0.59 % 0.86 % / / 06/29/2010 20,727.45 20,738.15 20,190.88 20,248.90 1,781,397,200 -477.78 -2.31 % 2.71 % / / 06/28/2010 20,718.08 20,862.38 20,687.27 20,726.68 1,171,423,600 35.89 0.17 % 0.85 % / / 06/25/2010 20,615.92 20,732.30 20,563.93 20,690.79 1,338,524,400 -42.70 -0.21 % 0.82 % / / 06/24/2010 20,797.44 20,901.15 20,710.15 20,733.49 1,067,905,400 -123.12 -0.59 % 0.92 % / / 06/23/2010 20,718.66 20,866.88 20,689.15 20,856.61 1,362,845,100 37.53 0.18 % 0.86 % / / 06/22/2010 20,861.47 20,957.09 20,796.38 20,819.08 1,597,804,000 -93.10 -0.45 % 0.77 % / / 06/21/2010 20,571.40 20,938.33 20,571.40 20,912.18 3,171,247,200 625.47 3.08 % 1.78 % / / 06/18/2010 20,199.22 20,315.42 20,138.35 20,286.71 1,413,431,500 148.31 0.74 % 0.88 % / / 06/17/2010 20,201.81 20,201.81 20,078.59 20,138.40 1,034,862,900 76.25 0.38 % 0.61 % / / 06/15/2010 19,998.53 20,142.10 19,970.91 20,062.15 996,054,700 10.24 0.05 % 0.86 % / / 06/14/2010 20,102.55 20,102.55 20,024.04 20,051.91 954,758,200 179.53 0.90 % 0.39 % / / 06/11/2010 19,995.64 19,995.64 19,834.23 19,872.38 1,146,581,300 239.68 1.22 % 0.81 % / / 06/10/2010 19,517.61 19,729.15 19,517.61 19,632.70 962,222,800 11.46 0.06 % 1.08 % / / 06/09/2010 19,488.20 19,792.28 19,383.89 19,621.24 1,263,124,900 133.76 0.69 % 2.11 % / / 06/08/2010 19,459.74 19,510.09 19,333.10 19,487.48 904,490,700 109.33 0.56 % 0.92 % / / 06/07/2010 19,211.67 19,389.91 19,211.67 19,378.15 1,583,714,800 -401.92 -2.03 % 0.93 % / / 06/04/2010 19,765.25 19,841.68 19,658.66 19,780.07 1,011,348,700 -6.64 -0.03 % 0.93 % / / 06/03/2010 19,822.89 19,859.80 19,744.32 19,786.71 1,270,634,900 314.91 1.62 % 0.58 % / / 06/02/2010 19,651.55 19,656.22 19,372.13 19,471.80 1,231,922,500 -25.15 -0.13 % 1.47 % / / 06/01/2010 19,600.57 19,805.60 19,463.35 19,496.95 1,098,816,400 -268.24 -1.36 % 1.76 % / / 05/31/2010 19,705.53 19,823.99 19,629.83 19,765.19 1,075,849,200 -1.52 -0.01 % 0.99 % / / 05/28/2010 19,816.39 19,910.06 19,710.86 19,766.71 2,068,737,600 335.34 1.73 % 1.01 % / / 05/27/2010 19,015.89 19,555.78 18,971.52 19,431.37 2,136,796,800 234.92 1.22 % 3.08 % / / 05/26/2010 19,177.34 19,242.06 19,047.70 19,196.45 2,264,630,000 210.95 1.11 % 1.02 % / / 05/25/2010 19,317.24 19,328.36 18,974.52 18,985.50 2,165,693,400 -682.26 -3.47 % 1.86 % / / 05/24/2010 19,470.28 19,757.44 19,470.28 19,667.76 1,641,682,500 121.93 0.62 % 1.47 % / / 05/20/2010 19,694.47 19,747.16 19,276.46 19,545.83 1,585,500,000 -33.15 -0.17 % 2.44 % / / 05/19/2010 19,552.16 19,785.86 19,546.22 19,578.98 1,293,434,300 -365.96 -1.83 % 1.23 % / / 05/18/2010 19,768.80 20,013.33 19,672.39 19,944.94 1,350,108,900 229.74 1.17 % 1.73 % / / 05/17/2010 19,832.03 19,832.03 19,593.50 19,715.20 1,728,648,000 -430.23 -2.14 % 1.22 % / / 05/14/2010 20,258.45 20,352.80 20,130.78 20,145.43 1,366,467,100 -277.03 -1.36 % 1.10 % / / 05/13/2010 20,411.55 20,526.58 20,273.99 20,422.46 1,340,553,400 209.97 1.04 % 1.25 % / / 05/12/2010 20,175.74 20,237.86 20,003.49 20,212.49 1,157,921,500 65.98 0.33 % 3 1.17 % / / 05/11/2010 20,346.54 20,398.43 19,977.10 20,146.51 1,888,728,800 -280.13 -1.37 % 2.11 % / / 05/10/2010 20,118.95 20,491.95 20,035.60 20,426.64 1,820,977,600 506.35 2.54 % 2.28 % / / 05/07/2010 19,699.50 20,037.60 19,699.50 19,920.29 2,324,807,000 -213.12 -1.06 % 1.72 % / / 05/06/2010 20,177.47 20,303.22 19,888.49 20,133.41 2,153,780,000 -194.13 -0.96 % 2.09 % / / 05/05/2010 20,390.12 20,505.66 20,293.23 20,327.54 2,384,536,200 -435.51 -2.10 % 1.05 % / / 05/04/2010 20,935.90 21,011.95 20,743.49 20,763.05 1,291,199,700 -48.31 -0.23 % 1.29 % / / 05/03/2010 20,799.79 20,886.85 20,773.97 20,811.36 1,312,414,100 -297.23 -1.41 % 0.54 % / / 04/30/2010 20,934.07 21,121.52 20,920.15 21,108.59 2,387,265,600 329.67 1.59 % 0.96 % / / 04/29/2010 20,994.37 21,007.56 20,763.34 20,778.92 1,617,080,700 / / 1.18 % / / -- End --