|
Closing price on 12/9/2011
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
13,570 |
| Split-adjusted Price |
1.98 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2011
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.98
|
13,570
|
|
|
12/8/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
2.07
|
24,510
|
|
|
12/7/2011
|
-0.20 / -2.78%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.10
|
12,470
|
|
|
12/6/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
2.16
|
13,320
|
|
|
12/5/2011
|
+0.10 / +1.41%
|
7.20
|
7.20
|
6.80
|
7.20
|
7.20
|
2.16
|
17,210
|
|
|
12/2/2011
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.60
|
7.10
|
7.10
|
2.13
|
13,200
|
|
|
12/1/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
2.07
|
17,850
|
|
|
11/30/2011
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
2.07
|
30,810
|
|
|
11/29/2011
|
-0.20 / -2.94%
|
6.50
|
7.00
|
6.50
|
6.60
|
6.60
|
1.98
|
13,850
|
|
|
11/28/2011
|
-0.30 / -4.23%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.80
|
2.04
|
23,210
|
|
|
11/25/2011
|
-0.10 / -1.39%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
2.13
|
510
|
|
|
11/24/2011
|
-0.20 / -2.70%
|
7.60
|
7.60
|
7.10
|
7.20
|
7.20
|
2.16
|
32,060
|
|
|
11/23/2011
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
2.22
|
15,620
|
|
|
11/22/2011
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
2.16
|
14,500
|
|
|
11/21/2011
|
+0.20 / +2.78%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
2.22
|
19,380
|
|
|
11/18/2011
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
2.16
|
13,830
|
|
|
11/17/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
2.25
|
16,300
|
|
|
11/16/2011
|
-0.20 / -2.50%
|
7.70
|
8.00
|
7.60
|
7.80
|
7.80
|
2.34
|
25,210
|
|
|
11/15/2011
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.70
|
8.00
|
8.00
|
2.40
|
17,480
|
|
|
11/14/2011
|
-0.40 / -4.82%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
2.37
|
12,300
|
|
|
11/11/2011
|
+0.20 / +2.47%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.30
|
2.49
|
15,700
|
|
|
11/10/2011
|
-0.40 / -4.71%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.10
|
2.43
|
11,400
|
|
|
11/9/2011
|
+0.40 / +4.94%
|
8.20
|
8.50
|
7.90
|
8.50
|
8.50
|
2.55
|
18,030
|
|
|
11/8/2011
|
-0.30 / -3.57%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
2.43
|
8,500
|
|
|
11/7/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.10
|
8.40
|
8.40
|
2.52
|
12,540
|
|
|
11/4/2011
|
-0.40 / -4.55%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
2.52
|
15,100
|
|
|
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
|
|
|