|
Closing price on 4/8/2010
|
|
| Open |
34.10 |
| High |
34.50 |
| Low |
34.10 |
| Volume |
77,070 |
| Split-adjusted Price |
7.32 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2010
|
-0.20 / -0.60%
|
33.00
|
34.00
|
32.90
|
32.90
|
32.90
|
6.98
|
72,210
|
|
|
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
|
|
|