|
Closing price on 11/18/2010
|
|
| Open |
17.30 |
| High |
17.90 |
| Low |
16.90 |
| Volume |
182,440 |
| Split-adjusted Price |
4.40 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
-0.70 / -3.95%
|
17.30
|
17.90
|
16.90
|
17.00
|
17.00
|
4.40
|
182,440
|
|
|
11/17/2010
|
-0.90 / -4.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.58
|
43,240
|
|
|
11/16/2010
|
-0.90 / -4.62%
|
18.60
|
19.10
|
18.60
|
18.60
|
18.60
|
4.81
|
465,480
|
|
|
11/15/2010
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.05
|
10
|
|
|
11/12/2010
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.30
|
1,110
|
|
|
11/11/2010
|
-1.10 / -4.87%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
5.56
|
1,400
|
|
|
11/10/2010
|
-1.10 / -4.64%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.85
|
220
|
|
|
11/9/2010
|
-1.20 / -4.82%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
6.13
|
70
|
|
|
11/8/2010
|
-1.30 / -4.96%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
6.44
|
5,210
|
|
|
11/5/2010
|
-0.50 / -1.87%
|
26.70
|
26.70
|
25.70
|
26.20
|
26.20
|
6.78
|
12,250
|
|
|
11/4/2010
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
6.91
|
10
|
|
|
11/3/2010
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.60
|
320
|
|
|
11/2/2010
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
6.60
|
2,020
|
|
|
11/1/2010
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.60
|
1,900
|
|
|
10/29/2010
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.10
|
25.50
|
25.50
|
6.60
|
8,680
|
|
|
10/28/2010
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.60
|
25.50
|
25.50
|
6.60
|
5,500
|
|
|
10/27/2010
|
+0.10 / +0.39%
|
25.40
|
25.50
|
24.50
|
25.50
|
25.50
|
6.60
|
8,940
|
|
|
10/26/2010
|
+0.40 / +1.60%
|
25.00
|
26.20
|
25.00
|
25.40
|
25.40
|
6.57
|
5,100
|
|
|
10/25/2010
|
+0.80 / +3.31%
|
24.00
|
25.00
|
23.00
|
25.00
|
25.00
|
6.47
|
28,370
|
|
|
10/22/2010
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.20
|
6.26
|
9,000
|
|
|
10/21/2010
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.10
|
24.50
|
24.50
|
6.34
|
10,080
|
|
|
10/20/2010
|
0.00 / 0.00%
|
24.50
|
25.00
|
23.80
|
25.00
|
25.00
|
6.47
|
33,840
|
|
|
10/19/2010
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.50
|
25.00
|
25.00
|
6.47
|
17,280
|
|
|
10/18/2010
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.50
|
25.10
|
25.10
|
6.50
|
30,440
|
|
|
10/15/2010
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.00
|
25.30
|
25.30
|
6.55
|
24,070
|
|
|
10/14/2010
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.10
|
25.40
|
25.40
|
6.57
|
37,660
|
|
|
10/13/2010
|
0.00 / 0.00%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.50
|
6.60
|
24,120
|
|
|
10/12/2010
|
-0.30 / -1.16%
|
25.70
|
25.70
|
25.20
|
25.50
|
25.50
|
6.60
|
25,270
|
|
|
10/11/2010
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.50
|
25.80
|
25.80
|
6.68
|
36,730
|
|
|
10/8/2010
|
-0.20 / -0.77%
|
26.30
|
26.30
|
25.80
|
25.80
|
25.80
|
6.68
|
51,210
|
|
|