|
Closing price on 2/23/2012
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.30 |
| Volume |
19,320 |
| Split-adjusted Price |
2.22 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
2.22
|
19,320
|
|
|
2/22/2012
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
2.19
|
5,560
|
|
|
2/21/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
2.13
|
43,770
|
|
|
2/20/2012
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.13
|
34,160
|
|
|
2/17/2012
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.07
|
17,530
|
|
|
2/16/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
1.98
|
24,000
|
|
|
2/15/2012
|
-0.10 / -1.56%
|
6.20
|
6.60
|
6.20
|
6.30
|
6.30
|
1.89
|
20,470
|
|
|
2/14/2012
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
1.92
|
20,620
|
|
|
2/13/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.70
|
6.10
|
6.10
|
1.83
|
11,460
|
|
|
2/10/2012
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
1.77
|
11,820
|
|
|
2/9/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
1.74
|
13,530
|
|
|
2/8/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
1.68
|
32,930
|
|
|
2/7/2012
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
1.62
|
30,110
|
|
|
2/6/2012
|
-0.20 / -3.64%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.30
|
1.59
|
30,550
|
|
|
2/3/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.30
|
5.50
|
5.50
|
1.65
|
45,350
|
|
|
2/2/2012
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
1.65
|
29,720
|
|
|
2/1/2012
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
1.59
|
44,260
|
|
|
1/31/2012
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.40
|
1.62
|
22,290
|
|
|
1/30/2012
|
+0.10 / +1.92%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.30
|
1.59
|
39,630
|
|
|
1/20/2012
|
-0.20 / -3.70%
|
5.50
|
5.60
|
5.20
|
5.20
|
5.20
|
1.56
|
37,750
|
|
|
1/19/2012
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
1.62
|
20,140
|
|
|
1/18/2012
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
1.56
|
8,210
|
|
|
1/17/2012
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
1.50
|
8,050
|
|
|
1/16/2012
|
+0.20 / +4.35%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
1.44
|
22,600
|
|
|
1/13/2012
|
-0.20 / -4.17%
|
5.00
|
5.00
|
4.60
|
4.60
|
4.60
|
1.38
|
32,820
|
|
|
1/12/2012
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
1.44
|
14,540
|
|
|
1/11/2012
|
-0.10 / -2.00%
|
4.90
|
5.20
|
4.90
|
4.90
|
4.90
|
1.47
|
6,900
|
|
|
1/10/2012
|
-0.10 / -1.96%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
1.50
|
7,500
|
|
|
1/9/2012
|
-0.20 / -3.77%
|
5.20
|
5.40
|
5.10
|
5.10
|
5.10
|
1.53
|
15,960
|
|
|
1/6/2012
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
1.59
|
3,710
|
|
|