|
Closing price on 12/1/2010
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.00 |
| Volume |
241,360 |
| Split-adjusted Price |
5.02 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.40
|
5.02
|
241,360
|
|
|
11/30/2010
|
+0.80 / +4.52%
|
18.40
|
18.50
|
17.80
|
18.50
|
18.50
|
4.79
|
678,890
|
|
|
11/29/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.70
|
4.58
|
25,790
|
|
|
11/26/2010
|
-0.20 / -1.12%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.70
|
4.58
|
107,540
|
|
|
11/25/2010
|
+0.60 / +3.47%
|
17.20
|
18.10
|
16.90
|
17.90
|
17.90
|
4.63
|
146,690
|
|
|
11/24/2010
|
-0.10 / -0.57%
|
17.40
|
17.50
|
16.80
|
17.30
|
17.30
|
4.48
|
226,340
|
|
|
11/23/2010
|
+0.50 / +2.96%
|
16.80
|
17.50
|
16.70
|
17.40
|
17.40
|
4.50
|
170,220
|
|
|
11/22/2010
|
+0.60 / +3.68%
|
15.60
|
17.10
|
15.60
|
16.90
|
16.90
|
4.37
|
57,990
|
|
|
11/19/2010
|
-0.70 / -4.12%
|
17.60
|
17.60
|
16.30
|
16.30
|
16.30
|
4.22
|
96,530
|
|
|
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
|
|
|