|
Closing price on 1/28/2011
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
21,390 |
| Split-adjusted Price |
4.50 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2011
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
4.50
|
21,390
|
|
|
1/27/2011
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
4.48
|
16,940
|
|
|
1/26/2011
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
4.48
|
30,960
|
|
|
1/25/2011
|
-0.50 / -2.82%
|
17.10
|
17.80
|
17.00
|
17.20
|
17.20
|
4.45
|
37,310
|
|
|
1/24/2011
|
-0.20 / -1.12%
|
17.50
|
17.80
|
17.20
|
17.70
|
17.70
|
4.58
|
43,210
|
|
|
1/21/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.90
|
4.63
|
8,350
|
|
|
1/20/2011
|
+0.20 / +1.12%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.00
|
4.66
|
80,940
|
|
|
1/19/2011
|
+0.80 / +4.71%
|
17.30
|
17.80
|
17.00
|
17.80
|
17.80
|
4.61
|
68,060
|
|
|
1/18/2011
|
-0.60 / -3.41%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.00
|
4.40
|
88,330
|
|
|
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
|
|
|