|
Closing price on 3/16/2010
|
|
| Open |
34.00 |
| High |
34.50 |
| Low |
32.90 |
| Volume |
78,220 |
| Split-adjusted Price |
7.03 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
-1.50 / -4.34%
|
34.00
|
34.50
|
32.90
|
33.10
|
33.10
|
7.03
|
78,220
|
|
|
3/15/2010
|
0.00 / 0.00%
|
36.30
|
36.30
|
34.20
|
34.60
|
34.60
|
7.35
|
65,600
|
|
|
3/12/2010
|
+1.60 / +4.85%
|
33.00
|
34.60
|
33.00
|
34.60
|
34.60
|
7.35
|
90,740
|
|
|
3/11/2010
|
+1.50 / +4.76%
|
32.50
|
33.00
|
31.80
|
33.00
|
33.00
|
7.01
|
79,760
|
|
|
3/10/2010
|
+1.50 / +5.00%
|
30.00
|
31.50
|
28.80
|
31.50
|
31.50
|
6.69
|
87,300
|
|
|
3/9/2010
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.90
|
30.00
|
30.00
|
6.37
|
93,830
|
|
|
3/8/2010
|
+0.30 / +1.01%
|
30.90
|
30.90
|
29.60
|
29.90
|
29.90
|
6.35
|
60,130
|
|
|
3/5/2010
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
6.28
|
27,640
|
|
|
3/4/2010
|
+1.20 / +4.44%
|
28.30
|
28.30
|
27.80
|
28.20
|
28.20
|
5.99
|
53,180
|
|
|
3/3/2010
|
+0.30 / +1.12%
|
26.80
|
27.00
|
26.70
|
27.00
|
27.00
|
5.73
|
52,680
|
|
|
3/2/2010
|
+0.20 / +0.75%
|
27.00
|
27.80
|
26.50
|
26.70
|
26.70
|
5.67
|
46,790
|
|
|
3/1/2010
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
5.63
|
41,560
|
|
|
2/26/2010
|
+0.10 / +0.39%
|
25.90
|
26.70
|
25.90
|
26.00
|
26.00
|
5.52
|
41,380
|
|
|
2/25/2010
|
0.00 / 0.00%
|
25.90
|
26.70
|
25.80
|
25.90
|
25.90
|
5.50
|
32,730
|
|
|
2/24/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.60
|
25.90
|
25.90
|
5.50
|
25,380
|
|
|
2/23/2010
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.90
|
5.50
|
21,150
|
|
|
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
|
|
|