|
Closing price on 11/3/2011
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.20 |
| Volume |
20,230 |
| Split-adjusted Price |
2.64 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2011
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.20
|
8.80
|
8.80
|
2.64
|
20,230
|
|
|
11/2/2011
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
2.55
|
16,380
|
|
|
11/1/2011
|
-0.10 / -1.11%
|
8.70
|
9.20
|
8.60
|
8.90
|
8.90
|
2.67
|
17,640
|
|
|
10/31/2011
|
-0.10 / -1.10%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.00
|
2.70
|
19,440
|
|
|
10/28/2011
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
2.73
|
12,590
|
|
|
10/27/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
2.70
|
13,300
|
|
|
10/26/2011
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
2.70
|
10,320
|
|
|
10/25/2011
|
+0.10 / +1.16%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
2.61
|
11,200
|
|
|
10/24/2011
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
2.58
|
5,950
|
|
|
10/21/2011
|
-0.40 / -4.30%
|
9.30
|
9.50
|
8.90
|
8.90
|
8.90
|
2.67
|
15,680
|
|
|
10/20/2011
|
+0.40 / +4.49%
|
9.30
|
9.30
|
8.60
|
9.30
|
9.30
|
2.79
|
144,810
|
|
|
10/19/2011
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
2.67
|
12,660
|
|
|
10/18/2011
|
-0.40 / -4.40%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.61
|
19,530
|
|
|
10/17/2011
|
-0.40 / -4.21%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.10
|
2.73
|
8,440
|
|
|
10/14/2011
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.85
|
17,480
|
|
|
10/13/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.90
|
9.30
|
9.30
|
2.79
|
17,150
|
|
|
10/12/2011
|
-0.10 / -1.06%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
2.79
|
48,750
|
|
|
10/11/2011
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.82
|
24,260
|
|
|
10/10/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.70
|
21,090
|
|
|
10/7/2011
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
2.58
|
12,500
|
|
|
10/6/2011
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
2.49
|
26,900
|
|
|
10/5/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.70
|
8.10
|
8.10
|
2.43
|
9,400
|
|
|
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
|
|
|