ISHARES MSCI HONG KONG INDEX $19.38
-0.11
19/6/2013 12:19 PM
|
NYSEARCA
:
EWH
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
4/5/2012
|
17.36
|
17.59
|
17.36
|
17.56
|
40438
|
|
4/4/2012
|
17.40
|
17.45
|
17.30
|
17.40
|
46587
|
|
4/3/2012
|
17.66
|
17.69
|
17.50
|
17.62
|
58796
|
|
4/2/2012
|
17.38
|
17.66
|
17.31
|
17.62
|
78672
|
|
3/30/2012
|
17.50
|
17.52
|
17.34
|
17.45
|
48402
|
|
3/29/2012
|
17.41
|
17.50
|
17.15
|
17.38
|
341471
|
|
3/28/2012
|
17.89
|
17.90
|
17.65
|
17.75
|
38416
|
|
3/27/2012
|
17.95
|
17.99
|
17.88
|
17.92
|
26323
|
|
3/26/2012
|
17.77
|
17.87
|
17.73
|
17.85
|
32722
|
|
3/23/2012
|
17.51
|
17.55
|
17.42
|
17.54
|
16713
|
|
3/22/2012
|
17.64
|
17.68
|
17.53
|
17.58
|
31483
|
|
3/21/2012
|
17.73
|
17.75
|
17.62
|
17.69
|
64940
|
|
3/20/2012
|
17.86
|
17.86
|
17.72
|
17.80
|
71903
|
|
3/19/2012
|
18.03
|
18.14
|
17.99
|
18.06
|
28528
|
|
3/16/2012
|
18.25
|
18.25
|
18.13
|
18.18
|
27843
|
|
3/15/2012
|
18.12
|
18.18
|
18.06
|
18.13
|
29513
|
|
3/14/2012
|
18.17
|
18.28
|
18.01
|
18.10
|
55951
|
|
3/13/2012
|
18.03
|
18.31
|
18.02
|
18.28
|
44716
|
|
3/12/2012
|
17.84
|
17.90
|
17.78
|
17.85
|
28960
|
|
3/9/2012
|
17.91
|
17.93
|
17.82
|
17.86
|
26943
|
|
3/8/2012
|
17.93
|
17.94
|
17.78
|
17.86
|
88311
|
|
3/7/2012
|
17.60
|
17.65
|
17.53
|
17.61
|
30418
|
|
3/6/2012
|
17.46
|
17.48
|
17.32
|
17.46
|
51606
|
|
3/5/2012
|
18.05
|
18.11
|
17.92
|
17.99
|
60193
|
|
3/2/2012
|
18.23
|
18.25
|
18.14
|
18.23
|
26608
|
|
3/1/2012
|
18.24
|
18.36
|
18.22
|
18.30
|
38882
|
|
2/29/2012
|
18.35
|
18.35
|
18.19
|
18.25
|
39280
|
|
2/28/2012
|
18.17
|
18.24
|
18.13
|
18.19
|
27675
|
|
2/27/2012
|
17.83
|
18.00
|
17.80
|
17.96
|
20701
|
|
2/24/2012
|
17.97
|
18.08
|
17.96
|
18.01
|
37267
|
|
2/23/2012
|
17.91
|
17.98
|
17.85
|
17.90
|
33835
|
|
2/22/2012
|
17.95
|
18.00
|
17.90
|
17.97
|
41757
|
|
2/21/2012
|
17.96
|
18.07
|
17.91
|
17.96
|
39408
|
|
2/17/2012
|
18.00
|
18.03
|
17.90
|
17.96
|
37764
|
|
2/16/2012
|
17.80
|
17.92
|
17.70
|
17.90
|
33381
|
|
2/15/2012
|
17.85
|
17.89
|
17.72
|
17.73
|
51828
|
|
2/14/2012
|
17.43
|
17.49
|
17.37
|
17.47
|
40914
|
|
2/13/2012
|
17.37
|
17.41
|
17.26
|
17.29
|
25894
|
|
2/10/2012
|
17.16
|
17.21
|
17.11
|
17.20
|
44091
|
|
2/9/2012
|
17.41
|
17.47
|
17.30
|
17.36
|
26124
|
|
2/8/2012
|
17.27
|
17.43
|
17.26
|
17.35
|
78349
|
|
2/7/2012
|
17.03
|
17.12
|
16.95
|
17.09
|
72589
|
|
2/6/2012
|
17.06
|
17.13
|
17.03
|
17.12
|
64041
|
|
2/3/2012
|
17.24
|
17.33
|
17.19
|
17.22
|
122403
|
|
2/2/2012
|
17.06
|
17.10
|
16.97
|
17.01
|
402495
|
|
2/1/2012
|
17.06
|
17.16
|
17.00
|
17.01
|
67922
|
|
1/31/2012
|
16.95
|
16.98
|
16.82
|
16.90
|
44720
|
|
1/30/2012
|
16.77
|
16.94
|
16.75
|
16.87
|
34943
|
|
1/27/2012
|
17.06
|
17.14
|
17.05
|
17.12
|
39700
|
|
1/26/2012
|
17.15
|
17.23
|
16.98
|
17.05
|
56647
|
|
1/25/2012
|
16.92
|
17.14
|
16.85
|
17.05
|
79944
|
|
1/24/2012
|
16.75
|
16.98
|
16.75
|
16.97
|
69845
|
|
1/23/2012
|
16.81
|
17.00
|
16.80
|
16.88
|
48212
|
|
1/20/2012
|
16.63
|
16.82
|
16.60
|
16.80
|
108644
|
|
1/19/2012
|
16.61
|
16.67
|
16.53
|
16.61
|
46725
|
|
1/18/2012
|
16.05
|
16.27
|
16.02
|
16.23
|
49916
|
|
1/17/2012
|
16.05
|
16.07
|
15.91
|
15.97
|
43701
|
|
1/13/2012
|
15.76
|
15.77
|
15.65
|
15.73
|
40522
|
|
1/12/2012
|
15.85
|
15.88
|
15.74
|
15.85
|
63285
|
|
1/11/2012
|
15.75
|
15.79
|
15.71
|
15.76
|
31030
|
|
1/10/2012
|
15.84
|
15.93
|
15.80
|
15.81
|
38036
|
|
1/9/2012
|
15.61
|
15.67
|
15.57
|
15.60
|
30564
|
|
1/6/2012
|
15.64
|
15.64
|
15.49
|
15.55
|
27078
|
|
1/5/2012
|
15.68
|
15.76
|
15.55
|
15.71
|
33449
|
|
1/4/2012
|
15.68
|
15.77
|
15.68
|
15.72
|
30590
|
|
1/3/2012
|
15.60
|
15.93
|
15.57
|
15.82
|
122188
|
|
12/30/2011
|
15.44
|
15.51
|
15.38
|
15.47
|
16549
|
|
12/29/2011
|
15.35
|
15.44
|
15.35
|
15.43
|
11109
|
|
12/28/2011
|
15.39
|
15.40
|
15.27
|
15.30
|
17414
|
|
12/27/2011
|
15.40
|
15.44
|
15.35
|
15.39
|
12979
|
|
12/23/2011
|
15.37
|
15.49
|
15.34
|
15.47
|
16588
|
|
12/22/2011
|
15.31
|
15.44
|
15.28
|
15.41
|
29387
|
|
12/21/2011
|
15.16
|
15.27
|
15.06
|
15.25
|
38006
|
|
12/20/2011
|
15.10
|
15.38
|
15.10
|
15.34
|
58408
|
|
12/19/2011
|
15.24
|
15.26
|
14.97
|
15.01
|
27882
|
|
12/16/2011
|
15.31
|
15.40
|
15.22
|
15.26
|
30960
|
|
12/15/2011
|
15.25
|
15.26
|
15.07
|
15.10
|
53389
|
|
12/14/2011
|
15.24
|
15.31
|
15.14
|
15.21
|
73800
|
|
12/13/2011
|
15.44
|
15.49
|
15.19
|
15.28
|
42420
|
|
12/12/2011
|
15.41
|
15.42
|
15.22
|
15.32
|
70971
|
|
12/9/2011
|
15.61
|
15.83
|
15.59
|
15.73
|
63820
|
|
12/8/2011
|
15.73
|
15.76
|
15.50
|
15.57
|
75144
|
|
12/7/2011
|
15.79
|
15.91
|
15.70
|
15.87
|
78951
|
|
12/6/2011
|
15.83
|
15.89
|
15.78
|
15.81
|
36384
|
|
12/5/2011
|
16.01
|
16.10
|
15.90
|
15.98
|
53824
|
|
12/2/2011
|
16.02
|
16.02
|
15.78
|
15.79
|
35856
|
|
12/1/2011
|
15.97
|
16.07
|
15.93
|
15.96
|
46111
|
|
11/30/2011
|
16.07
|
16.17
|
15.85
|
15.99
|
98182
|
|
11/29/2011
|
15.42
|
15.54
|
15.32
|
15.36
|
69349
|
|
11/28/2011
|
15.48
|
15.53
|
15.32
|
15.42
|
31774
|
|
11/25/2011
|
14.98
|
15.15
|
14.98
|
15.01
|
15570
|
|
11/23/2011
|
15.09
|
15.14
|
14.96
|
15.01
|
40646
|
|
11/22/2011
|
15.18
|
15.31
|
15.07
|
15.22
|
42437
|
|
11/21/2011
|
15.11
|
15.18
|
14.92
|
15.09
|
55188
|
|
11/18/2011
|
15.54
|
15.59
|
15.42
|
15.47
|
23349
|
|
11/17/2011
|
15.64
|
15.73
|
15.29
|
15.37
|
45359
|
|
11/16/2011
|
15.72
|
15.88
|
15.60
|
15.64
|
40037
|
|
11/15/2011
|
15.97
|
16.18
|
15.91
|
16.11
|
34966
|
|
11/14/2011
|
16.03
|
16.07
|
15.83
|
15.96
|
29774
|
|
11/11/2011
|
16.11
|
16.27
|
16.08
|
16.15
|
46657
|
