|
Closing price on 10/4/2010
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
25.50 |
| Volume |
610 |
| Split-adjusted Price |
6.60 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2010
|
-1.20 / -4.49%
|
27.80
|
27.80
|
25.50
|
25.50
|
25.50
|
6.60
|
610
|
|
|
10/1/2010
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
6.91
|
4,010
|
|
|
9/30/2010
|
+0.70 / +2.69%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.70
|
6.91
|
6,850
|
|
|
9/29/2010
|
-1.10 / -4.06%
|
25.80
|
26.90
|
25.80
|
26.00
|
26.00
|
6.73
|
10,180
|
|
|
9/28/2010
|
+0.50 / +1.88%
|
27.40
|
27.40
|
27.00
|
27.10
|
27.10
|
7.01
|
800
|
|
|
9/27/2010
|
+0.50 / +1.92%
|
26.70
|
26.80
|
26.50
|
26.60
|
26.60
|
6.88
|
3,410
|
|
|
9/24/2010
|
-1.10 / -4.04%
|
27.60
|
27.60
|
26.10
|
26.10
|
26.10
|
6.75
|
3,040
|
|
|
9/23/2010
|
-0.30 / -1.09%
|
26.50
|
27.20
|
26.40
|
27.20
|
27.20
|
7.04
|
2,500
|
|
|
9/22/2010
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.40
|
27.50
|
27.50
|
7.12
|
23,500
|
|
|
9/21/2010
|
+0.10 / +0.37%
|
28.00
|
28.00
|
26.20
|
27.40
|
27.40
|
7.09
|
30,900
|
|
|
9/20/2010
|
-0.20 / -0.73%
|
28.40
|
28.40
|
27.30
|
27.30
|
27.30
|
7.06
|
4,200
|
|
|
9/17/2010
|
+1.10 / +4.17%
|
27.00
|
27.50
|
25.60
|
27.50
|
27.50
|
7.12
|
8,330
|
|
|
9/16/2010
|
-1.20 / -4.35%
|
27.00
|
27.60
|
26.40
|
26.40
|
26.40
|
6.83
|
40,430
|
|
|
9/15/2010
|
-1.40 / -4.83%
|
28.30
|
29.10
|
27.60
|
27.60
|
27.60
|
7.14
|
15,040
|
|
|
9/14/2010
|
+0.80 / +2.84%
|
28.20
|
29.00
|
28.20
|
29.00
|
29.00
|
7.50
|
2,710
|
|
|
9/13/2010
|
-1.40 / -4.73%
|
28.20
|
28.50
|
28.20
|
28.20
|
28.20
|
7.30
|
72,370
|
|
|
9/10/2010
|
+0.10 / +0.34%
|
28.20
|
29.60
|
28.10
|
29.60
|
29.60
|
7.66
|
66,830
|
|
|
9/9/2010
|
+1.30 / +4.61%
|
27.00
|
29.50
|
27.00
|
29.50
|
29.50
|
7.63
|
48,230
|
|
|
9/8/2010
|
-1.40 / -4.73%
|
29.60
|
29.60
|
28.20
|
28.20
|
28.20
|
7.30
|
3,230
|
|
|
9/7/2010
|
0.00 / 0.00%
|
28.20
|
29.70
|
28.20
|
29.60
|
29.60
|
7.66
|
2,770
|
|
|
9/6/2010
|
+0.80 / +2.78%
|
29.00
|
30.00
|
28.50
|
29.60
|
29.60
|
7.66
|
8,610
|
|
|
9/1/2010
|
-1.30 / -4.32%
|
28.70
|
30.00
|
28.70
|
28.80
|
28.80
|
7.45
|
6,940
|
|
|
8/31/2010
|
-0.10 / -0.33%
|
30.00
|
30.20
|
28.80
|
30.10
|
30.10
|
7.79
|
9,300
|
|
|
8/30/2010
|
+0.20 / +0.67%
|
30.00
|
31.30
|
30.00
|
30.20
|
30.20
|
7.82
|
5,520
|
|
|
8/27/2010
|
-0.40 / -1.32%
|
29.00
|
30.00
|
28.90
|
30.00
|
30.00
|
7.76
|
650
|
|
|
8/26/2010
|
+1.00 / +3.40%
|
30.70
|
30.70
|
30.40
|
30.40
|
30.40
|
7.87
|
2,560
|
|
|
8/25/2010
|
+1.40 / +5.00%
|
26.60
|
29.40
|
26.60
|
29.40
|
29.40
|
7.61
|
15,750
|
|
|
8/24/2010
|
-1.40 / -4.76%
|
30.10
|
30.10
|
28.00
|
28.00
|
28.00
|
7.25
|
1,910
|
|
|
8/23/2010
|
+0.60 / +2.08%
|
27.50
|
29.90
|
27.50
|
29.40
|
29.40
|
7.61
|
1,510
|
|
|
8/20/2010
|
0.00 / 0.00%
|
28.00
|
28.80
|
27.40
|
28.80
|
28.80
|
7.45
|
10,180
|
|
|