|
Closing price on 10/4/2011
|
|
| Open |
8.10 |
| High |
8.90 |
| Low |
8.10 |
| Volume |
20,010 |
| Split-adjusted Price |
2.43 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2011
|
-0.40 / -4.71%
|
8.10
|
8.90
|
8.10
|
8.10
|
8.10
|
2.43
|
20,010
|
|
|
10/3/2011
|
-0.40 / -4.49%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.55
|
6,850
|
|
|
9/30/2011
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.67
|
610
|
|
|
9/29/2011
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.58
|
50
|
|
|
9/28/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.64
|
1,390
|
|
|
9/27/2011
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.70
|
2,330
|
|
|
9/26/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
2.67
|
1,030
|
|
|
9/23/2011
|
-0.30 / -3.26%
|
8.90
|
9.30
|
8.90
|
8.90
|
8.90
|
2.67
|
260
|
|
|
9/22/2011
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.76
|
2,030
|
|
|
9/21/2011
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
2.79
|
700
|
|
|
9/20/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.76
|
510
|
|
|
9/19/2011
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.76
|
310
|
|
|
9/16/2011
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
2.85
|
60
|
|
|
9/15/2011
|
+0.20 / +2.06%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
2.97
|
1,020
|
|
|
9/14/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
2.91
|
10,050
|
|
|
9/13/2011
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
2.91
|
32,760
|
|
|
9/12/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.79
|
10
|
|
|
9/9/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.76
|
2,040
|
|
|
9/8/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.79
|
10,680
|
|
|
9/7/2011
|
+0.30 / +3.30%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.40
|
2.82
|
13,590
|
|
|
9/6/2011
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.73
|
70,320
|
|
|
9/5/2011
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
2.85
|
260
|
|
|
9/1/2011
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.82
|
10
|
|
|
8/31/2011
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.76
|
5,030
|
|
|
8/30/2011
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
2.73
|
1,800
|
|
|
8/29/2011
|
+0.20 / +2.27%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.70
|
86,000
|
|
|
8/26/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.64
|
1,000
|
|
|
8/25/2011
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.67
|
2,210
|
|
|
8/24/2011
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
2.64
|
1,510
|
|
|
8/23/2011
|
-1.70 / -16.67%
|
9.20
|
9.20
|
8.40
|
8.50
|
8.50
|
2.55
|
5,010
|
|
|