|
Closing price on 1/17/2011
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
64,120 |
| Split-adjusted Price |
4.55 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.60
|
17.60
|
17.60
|
4.55
|
64,120
|
|
|
1/14/2011
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.60
|
4.55
|
22,710
|
|
|
1/13/2011
|
+0.20 / +1.16%
|
17.30
|
17.50
|
16.90
|
17.50
|
17.50
|
4.53
|
17,330
|
|
|
1/12/2011
|
+0.30 / +1.76%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
4.48
|
17,000
|
|
|
1/11/2011
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.00
|
4.40
|
77,670
|
|
|
1/10/2011
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.30
|
4.48
|
67,500
|
|
|
1/7/2011
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
4.55
|
22,060
|
|
|
1/6/2011
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.50
|
18.00
|
18.00
|
4.66
|
22,510
|
|
|
1/5/2011
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.80
|
18.10
|
18.10
|
4.68
|
15,400
|
|
|
1/4/2011
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.10
|
4.68
|
6,990
|
|
|
12/31/2010
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
4.66
|
25,180
|
|
|
12/30/2010
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
4.66
|
16,220
|
|
|
12/29/2010
|
-0.40 / -2.17%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
4.66
|
27,930
|
|
|
12/28/2010
|
+0.20 / +1.10%
|
18.20
|
19.00
|
18.20
|
18.40
|
18.40
|
4.76
|
48,610
|
|
|
12/27/2010
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.00
|
18.20
|
18.20
|
4.71
|
45,270
|
|
|
12/24/2010
|
-0.30 / -1.63%
|
18.10
|
18.50
|
17.80
|
18.10
|
18.10
|
4.68
|
41,560
|
|
|
12/23/2010
|
-0.90 / -4.66%
|
19.10
|
19.10
|
18.40
|
18.40
|
18.40
|
4.76
|
99,090
|
|
|
12/22/2010
|
-0.30 / -1.53%
|
19.60
|
19.60
|
18.70
|
19.30
|
19.30
|
4.99
|
45,360
|
|
|
12/21/2010
|
+0.50 / +2.62%
|
18.40
|
19.60
|
18.40
|
19.60
|
19.60
|
5.07
|
144,680
|
|
|
12/20/2010
|
-0.60 / -3.05%
|
20.30
|
20.30
|
19.10
|
19.10
|
19.10
|
4.94
|
86,560
|
|
|
12/17/2010
|
+0.70 / +3.68%
|
19.30
|
19.80
|
19.00
|
19.70
|
19.70
|
5.10
|
123,970
|
|
|
12/16/2010
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
4.92
|
160,960
|
|
|
12/15/2010
|
+0.30 / +1.52%
|
19.50
|
20.30
|
19.10
|
20.00
|
20.00
|
5.18
|
172,370
|
|
|
12/14/2010
|
-0.80 / -3.90%
|
20.50
|
21.20
|
19.50
|
19.70
|
19.70
|
5.10
|
391,770
|
|
|
12/13/2010
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
5.30
|
260,420
|
|
|
12/10/2010
|
+0.90 / +4.81%
|
19.50
|
19.60
|
18.70
|
19.60
|
19.60
|
5.07
|
227,310
|
|
|
12/9/2010
|
0.00 / 0.00%
|
18.40
|
19.60
|
18.00
|
18.70
|
18.70
|
4.84
|
166,000
|
|
|
12/8/2010
|
-0.90 / -4.59%
|
19.00
|
19.30
|
18.70
|
18.70
|
18.70
|
4.84
|
196,060
|
|
|
12/7/2010
|
-1.00 / -4.85%
|
20.20
|
21.30
|
19.60
|
19.60
|
19.60
|
5.07
|
311,350
|
|
|
12/6/2010
|
-0.70 / -3.29%
|
21.30
|
22.30
|
20.40
|
20.60
|
20.60
|
5.33
|
468,280
|
|
|