|
Closing price on 3/15/2012
|
|
| Open |
6.40 |
| High |
6.80 |
| Low |
6.40 |
| Volume |
17,200 |
| Split-adjusted Price |
2.04 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2012
|
+0.10 / +1.49%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
2.04
|
17,200
|
|
|
3/14/2012
|
-0.30 / -4.29%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
2.01
|
22,650
|
|
|
3/13/2012
|
+0.20 / +2.94%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
2.10
|
830
|
|
|
3/12/2012
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
2.04
|
44,210
|
|
|
3/9/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
2.13
|
18,390
|
|
|
3/8/2012
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
2.04
|
2,500
|
|
|
3/7/2012
|
-0.20 / -2.78%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.10
|
12,560
|
|
|
3/6/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.20
|
2.16
|
9,110
|
|
|
3/5/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
6.80
|
7.20
|
7.20
|
2.16
|
20,110
|
|
|
3/2/2012
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.07
|
5,500
|
|
|
3/1/2012
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.01
|
13,360
|
|
|
2/29/2012
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
1.98
|
4,300
|
|
|
2/28/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
2.07
|
15,000
|
|
|
2/27/2012
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.07
|
20,290
|
|
|
2/24/2012
|
-0.30 / -4.05%
|
7.10
|
7.50
|
7.10
|
7.10
|
7.10
|
2.13
|
19,150
|
|
|
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
|
|
|