|
Closing price on 11/5/2010
|
|
| Open |
26.70 |
| High |
26.70 |
| Low |
25.70 |
| Volume |
12,250 |
| Split-adjusted Price |
6.78 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/7/2010
|
-0.10 / -0.38%
|
26.10
|
26.30
|
25.60
|
26.00
|
26.00
|
6.73
|
38,800
|
|
|
10/6/2010
|
-0.20 / -0.76%
|
25.20
|
26.50
|
25.20
|
26.10
|
26.10
|
6.75
|
23,860
|
|
|
10/5/2010
|
+0.80 / +3.14%
|
26.50
|
26.50
|
24.30
|
26.30
|
26.30
|
6.81
|
3,170
|
|
|
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
|
|
|