|
Closing price on 4/27/2011
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.60 |
| Volume |
53,500 |
| Split-adjusted Price |
4.30 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2011
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.30
|
53,500
|
|
|
4/26/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
4.32
|
10,100
|
|
|
4/25/2011
|
+0.20 / +1.20%
|
16.70
|
16.80
|
15.80
|
16.80
|
16.80
|
4.35
|
9,610
|
|
|
4/22/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.20
|
16.60
|
16.60
|
4.30
|
22,370
|
|
|
4/21/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
4.32
|
6,000
|
|
|
4/20/2011
|
+0.20 / +1.21%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.70
|
4.32
|
6,700
|
|
|
4/19/2011
|
+0.60 / +3.77%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
4.27
|
33,390
|
|
|
4/18/2011
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
4.11
|
7,800
|
|
|
4/15/2011
|
-0.50 / -2.94%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
4.27
|
1,080
|
|
|
4/14/2011
|
-0.20 / -1.16%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
4.40
|
2,120
|
|
|
4/13/2011
|
+0.30 / +1.78%
|
16.30
|
17.30
|
16.30
|
17.20
|
17.20
|
4.45
|
111,110
|
|
|
4/8/2011
|
-0.60 / -3.43%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
4.37
|
11,010
|
|
|
4/7/2011
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
4.53
|
2,120
|
|
|
4/6/2011
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
4.53
|
18,400
|
|
|
4/5/2011
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
4.53
|
13,600
|
|
|
4/4/2011
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
4.48
|
5,150
|
|
|
4/1/2011
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
4.55
|
56,440
|
|
|
3/31/2011
|
+0.40 / +2.30%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.80
|
4.61
|
53,400
|
|
|
3/30/2011
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
4.50
|
6,660
|
|
|
3/29/2011
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.53
|
17,930
|
|
|
3/28/2011
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.70
|
4.58
|
3,430
|
|
|
3/25/2011
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.70
|
4.58
|
16,310
|
|
|
3/24/2011
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.90
|
4.63
|
29,010
|
|
|
3/23/2011
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.80
|
4.61
|
13,300
|
|
|
3/22/2011
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.90
|
4.63
|
29,380
|
|
|
3/21/2011
|
+0.60 / +3.45%
|
17.90
|
18.00
|
17.40
|
18.00
|
18.00
|
4.66
|
54,340
|
|
|
3/18/2011
|
+0.70 / +4.19%
|
16.70
|
17.50
|
16.00
|
17.40
|
17.40
|
4.50
|
26,270
|
|
|
3/17/2011
|
+0.40 / +2.45%
|
16.10
|
16.70
|
15.70
|
16.70
|
16.70
|
4.32
|
48,700
|
|
|
3/16/2011
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
4.22
|
17,490
|
|
|
3/15/2011
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
4.17
|
5,410
|
|
|