|
Closing price on 2/22/2010
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
19,180 |
| Split-adjusted Price |
5.52 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2010
|
+0.20 / +0.78%
|
26.00
|
26.50
|
25.80
|
26.00
|
26.00
|
5.52
|
19,180
|
|
|
2/12/2010
|
-0.10 / -0.39%
|
25.80
|
26.50
|
25.50
|
25.80
|
25.80
|
5.48
|
17,620
|
|
|
2/11/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
5.50
|
15,320
|
|
|
2/10/2010
|
+0.30 / +1.17%
|
26.50
|
26.50
|
25.80
|
25.90
|
25.90
|
5.50
|
14,690
|
|
|
2/9/2010
|
+0.10 / +0.39%
|
26.50
|
26.50
|
25.40
|
25.60
|
25.60
|
5.43
|
20,840
|
|
|
2/8/2010
|
-0.40 / -1.54%
|
26.80
|
26.80
|
25.40
|
25.50
|
25.50
|
5.41
|
19,670
|
|
|
2/5/2010
|
-1.10 / -4.07%
|
25.70
|
26.30
|
25.70
|
25.90
|
25.90
|
5.50
|
20,800
|
|
|
2/4/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
5.73
|
38,050
|
|
|
2/3/2010
|
+0.10 / +0.37%
|
27.00
|
27.30
|
26.90
|
27.00
|
27.00
|
5.73
|
30,700
|
|
|
2/2/2010
|
+0.10 / +0.37%
|
27.90
|
27.90
|
26.10
|
26.90
|
26.90
|
5.71
|
33,460
|
|
|
2/1/2010
|
+0.40 / +1.52%
|
26.40
|
26.90
|
26.40
|
26.80
|
26.80
|
5.69
|
30,870
|
|
|
1/29/2010
|
+0.60 / +2.33%
|
26.90
|
26.90
|
26.00
|
26.40
|
26.40
|
5.60
|
30,260
|
|
|
1/28/2010
|
+0.10 / +0.39%
|
26.50
|
26.50
|
24.70
|
25.80
|
25.80
|
5.48
|
35,200
|
|
|
1/27/2010
|
-1.30 / -4.81%
|
27.50
|
27.50
|
25.70
|
25.70
|
25.70
|
5.46
|
33,170
|
|
|
1/26/2010
|
+1.20 / +4.65%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
5.73
|
27,590
|
|
|
1/25/2010
|
+0.10 / +0.39%
|
26.00
|
26.00
|
24.50
|
25.80
|
25.80
|
5.48
|
35,510
|
|
|
1/22/2010
|
-0.80 / -3.02%
|
27.20
|
27.20
|
25.30
|
25.70
|
25.70
|
5.46
|
25,580
|
|
|
1/21/2010
|
-0.10 / -0.38%
|
26.60
|
27.50
|
25.30
|
26.50
|
26.50
|
5.63
|
36,250
|
|
|
1/20/2010
|
-1.20 / -4.32%
|
28.90
|
28.90
|
26.60
|
26.60
|
26.60
|
5.65
|
15,530
|
|
|
1/19/2010
|
+0.80 / +2.96%
|
26.00
|
28.30
|
26.00
|
27.80
|
27.80
|
5.90
|
39,010
|
|
|
1/18/2010
|
-1.10 / -3.91%
|
28.00
|
28.20
|
26.80
|
27.00
|
27.00
|
5.73
|
30,320
|
|
|
1/15/2010
|
-1.40 / -4.75%
|
28.10
|
29.50
|
28.10
|
28.10
|
28.10
|
5.97
|
50,400
|
|
|
1/14/2010
|
0.00 / 0.00%
|
29.50
|
30.50
|
28.20
|
29.50
|
29.50
|
6.26
|
57,240
|
|
|
1/13/2010
|
-1.50 / -4.84%
|
31.00
|
31.10
|
29.50
|
29.50
|
29.50
|
6.26
|
46,630
|
|
|
1/12/2010
|
0.00 / 0.00%
|
32.20
|
32.50
|
31.00
|
31.00
|
31.00
|
6.58
|
77,560
|
|
|
1/11/2010
|
+1.40 / +4.73%
|
31.00
|
31.00
|
30.90
|
31.00
|
31.00
|
6.58
|
102,090
|
|
|
1/8/2010
|
+0.30 / +1.02%
|
29.30
|
29.90
|
29.20
|
29.60
|
29.60
|
6.28
|
79,340
|
|
|
1/7/2010
|
-1.10 / -3.62%
|
29.50
|
30.00
|
29.30
|
29.30
|
29.30
|
6.22
|
79,450
|
|
|
1/6/2010
|
0.00 / 0.00%
|
29.50
|
31.60
|
29.00
|
30.40
|
30.40
|
6.45
|
129,990
|
|
|
1/5/2010
|
+0.10 / +0.33%
|
31.80
|
31.80
|
30.10
|
30.40
|
30.40
|
6.45
|
121,900
|
|
|