|
Closing price on 4/5/2012
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
880 |
| Split-adjusted Price |
2.01 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
2.01
|
880
|
|
|
4/4/2012
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
2.01
|
26,420
|
|
|
4/3/2012
|
-0.30 / -4.35%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.60
|
1.98
|
18,800
|
|
|
3/30/2012
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.07
|
18,370
|
|
|
3/29/2012
|
-0.30 / -4.00%
|
7.20
|
7.60
|
7.20
|
7.20
|
7.20
|
2.16
|
95,230
|
|
|
3/28/2012
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
2.25
|
32,670
|
|
|
3/27/2012
|
-0.10 / -1.33%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
2.22
|
28,190
|
|
|
3/26/2012
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
2.25
|
49,620
|
|
|
3/23/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.16
|
56,210
|
|
|
3/22/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.07
|
14,010
|
|
|
3/21/2012
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.10
|
14,600
|
|
|
3/20/2012
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
2.04
|
5,080
|
|
|
3/19/2012
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.07
|
2,430
|
|
|
3/16/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
2.04
|
45,515
|
|
|
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
|
|
|