|
Closing price on 2/28/2011
|
|
| Open |
16.20 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
34,840 |
| Split-adjusted Price |
4.32 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
+0.10 / +0.60%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
4.32
|
34,840
|
|
|
2/25/2011
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.60
|
4.30
|
14,550
|
|
|
2/24/2011
|
-0.30 / -1.80%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.40
|
4.24
|
51,830
|
|
|
2/23/2011
|
+0.40 / +2.45%
|
16.90
|
16.90
|
16.00
|
16.70
|
16.70
|
4.32
|
45,260
|
|
|
2/22/2011
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.60
|
16.30
|
16.30
|
4.22
|
174,180
|
|
|
2/21/2011
|
-0.80 / -4.76%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.00
|
4.14
|
212,970
|
|
|
2/18/2011
|
-0.80 / -4.55%
|
17.40
|
17.50
|
16.80
|
16.80
|
16.80
|
4.35
|
88,120
|
|
|
2/17/2011
|
+0.10 / +0.57%
|
17.30
|
18.20
|
17.20
|
17.60
|
17.60
|
4.55
|
94,100
|
|
|
2/16/2011
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.50
|
4.53
|
39,940
|
|
|
2/15/2011
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
4.50
|
5,000
|
|
|
2/14/2011
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.00
|
17.50
|
17.50
|
4.53
|
65,240
|
|
|
2/11/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
4.53
|
7,150
|
|
|
2/10/2011
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
4.53
|
5,720
|
|
|
2/9/2011
|
-0.20 / -1.13%
|
17.70
|
18.00
|
17.30
|
17.50
|
17.50
|
4.53
|
20,590
|
|
|
2/8/2011
|
+0.30 / +1.72%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.70
|
4.58
|
18,170
|
|
|
1/28/2011
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
4.50
|
21,390
|
|
|
1/27/2011
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
4.48
|
16,940
|
|
|
1/26/2011
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
4.48
|
30,960
|
|
|
1/25/2011
|
-0.50 / -2.82%
|
17.10
|
17.80
|
17.00
|
17.20
|
17.20
|
4.45
|
37,310
|
|
|
1/24/2011
|
-0.20 / -1.12%
|
17.50
|
17.80
|
17.20
|
17.70
|
17.70
|
4.58
|
43,210
|
|
|
1/21/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.90
|
4.63
|
8,350
|
|
|
1/20/2011
|
+0.20 / +1.12%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.00
|
4.66
|
80,940
|
|
|
1/19/2011
|
+0.80 / +4.71%
|
17.30
|
17.80
|
17.00
|
17.80
|
17.80
|
4.61
|
68,060
|
|
|
1/18/2011
|
-0.60 / -3.41%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.00
|
4.40
|
88,330
|
|
|
1/17/2011
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.60
|
17.60
|
17.60
|
4.55
|
64,120
|
|
|
1/14/2011
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.60
|
4.55
|
22,710
|
|
|
1/13/2011
|
+0.20 / +1.16%
|
17.30
|
17.50
|
16.90
|
17.50
|
17.50
|
4.53
|
17,330
|
|
|
1/12/2011
|
+0.30 / +1.76%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
4.48
|
17,000
|
|
|
1/11/2011
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.00
|
4.40
|
77,670
|
|
|
1/10/2011
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.30
|
4.48
|
67,500
|
|
|