|
Closing price on 4/29/2010
|
|
| Open |
42.00 |
| High |
42.20 |
| Low |
41.00 |
| Volume |
59,260 |
| Split-adjusted Price |
8.79 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2010
|
+1.10 / +2.73%
|
42.00
|
42.20
|
41.00
|
41.40
|
41.40
|
8.79
|
59,260
|
|
|
4/28/2010
|
+1.90 / +4.95%
|
38.90
|
40.30
|
38.80
|
40.30
|
40.30
|
8.56
|
83,860
|
|
|
4/27/2010
|
-0.60 / -1.54%
|
38.40
|
38.50
|
37.70
|
38.40
|
38.40
|
8.15
|
66,030
|
|
|
4/26/2010
|
+0.40 / +1.04%
|
40.00
|
40.00
|
37.60
|
39.00
|
39.00
|
8.28
|
113,970
|
|
|
4/22/2010
|
+1.80 / +4.89%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
8.19
|
111,360
|
|
|
4/21/2010
|
+1.70 / +4.84%
|
35.10
|
36.80
|
35.10
|
36.80
|
36.80
|
7.81
|
137,050
|
|
|
4/20/2010
|
0.00 / 0.00%
|
34.20
|
35.20
|
34.20
|
35.10
|
35.10
|
7.45
|
61,640
|
|
|
4/19/2010
|
+0.10 / +0.29%
|
35.20
|
35.40
|
34.90
|
35.10
|
35.10
|
7.45
|
81,590
|
|
|
4/16/2010
|
+0.50 / +1.45%
|
34.90
|
35.00
|
34.70
|
35.00
|
35.00
|
7.43
|
87,190
|
|
|
4/15/2010
|
+0.90 / +2.68%
|
33.80
|
34.80
|
33.80
|
34.50
|
34.50
|
7.32
|
84,430
|
|
|
4/14/2010
|
-0.60 / -1.75%
|
32.90
|
34.20
|
32.80
|
33.60
|
33.60
|
7.13
|
77,040
|
|
|
4/13/2010
|
-0.30 / -0.87%
|
34.30
|
34.40
|
34.00
|
34.20
|
34.20
|
7.26
|
88,470
|
|
|
4/12/2010
|
-0.20 / -0.58%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
7.32
|
87,530
|
|
|
4/9/2010
|
+0.20 / +0.58%
|
35.20
|
35.50
|
34.50
|
34.70
|
34.70
|
7.37
|
88,570
|
|
|
4/8/2010
|
-0.10 / -0.29%
|
34.10
|
34.50
|
34.10
|
34.50
|
34.50
|
7.32
|
77,070
|
|
|
4/7/2010
|
+0.30 / +0.87%
|
34.10
|
34.60
|
33.80
|
34.60
|
34.60
|
7.35
|
110,450
|
|
|
4/6/2010
|
-0.30 / -0.87%
|
35.20
|
35.30
|
34.20
|
34.30
|
34.30
|
7.28
|
85,750
|
|
|
4/5/2010
|
-1.10 / -3.08%
|
35.80
|
35.90
|
34.60
|
34.60
|
34.60
|
7.35
|
123,510
|
|
|
4/2/2010
|
+0.40 / +1.13%
|
35.00
|
37.00
|
34.70
|
35.70
|
35.70
|
7.58
|
154,260
|
|
|
4/1/2010
|
+1.60 / +4.75%
|
33.80
|
35.30
|
33.80
|
35.30
|
35.30
|
7.49
|
141,270
|
|
|
3/31/2010
|
-0.10 / -0.30%
|
33.80
|
33.80
|
33.20
|
33.70
|
33.70
|
7.15
|
107,480
|
|
|
3/30/2010
|
-0.20 / -0.59%
|
33.80
|
34.10
|
33.40
|
33.80
|
33.80
|
7.18
|
105,500
|
|
|
3/29/2010
|
-1.50 / -4.23%
|
35.50
|
35.90
|
33.80
|
34.00
|
34.00
|
7.22
|
111,050
|
|
|
3/26/2010
|
-1.60 / -4.31%
|
35.70
|
38.90
|
35.50
|
35.50
|
35.50
|
7.54
|
82,230
|
|
|
3/25/2010
|
-1.80 / -4.63%
|
37.50
|
37.50
|
37.00
|
37.10
|
37.10
|
7.88
|
88,040
|
|
|
3/24/2010
|
+0.70 / +1.83%
|
40.10
|
40.10
|
38.20
|
38.90
|
38.90
|
8.26
|
115,160
|
|
|
3/23/2010
|
+1.80 / +4.95%
|
37.90
|
38.20
|
37.80
|
38.20
|
38.20
|
8.11
|
143,680
|
|
|
3/22/2010
|
+1.70 / +4.90%
|
36.40
|
36.40
|
36.10
|
36.40
|
36.40
|
7.73
|
93,860
|
|
|
3/19/2010
|
+1.60 / +4.83%
|
33.30
|
34.70
|
33.10
|
34.70
|
34.70
|
7.37
|
97,030
|
|
|
3/18/2010
|
+0.20 / +0.61%
|
33.20
|
33.20
|
33.00
|
33.10
|
33.10
|
7.03
|
93,520
|
|
|