|
Closing price on 5/18/2010
|
|
| Open |
32.20 |
| High |
33.00 |
| Low |
31.50 |
| Volume |
78,390 |
| Split-adjusted Price |
7.26 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
-1.50 / -4.53%
|
32.20
|
33.00
|
31.50
|
31.60
|
31.60
|
7.26
|
78,390
|
|
|
5/17/2010
|
-1.60 / -4.61%
|
34.80
|
34.80
|
33.10
|
33.10
|
33.10
|
7.61
|
71,630
|
|
|
5/14/2010
|
+0.10 / +0.29%
|
33.40
|
34.80
|
33.40
|
34.70
|
34.70
|
7.97
|
76,810
|
|
|
5/13/2010
|
-4.80 / -12.18%
|
36.50
|
36.60
|
34.60
|
34.60
|
34.60
|
7.95
|
79,490
|
|
|
5/12/2010
|
-1.40 / -3.43%
|
40.50
|
41.00
|
39.40
|
39.40
|
39.40
|
8.36
|
74,070
|
|
|
5/11/2010
|
+0.90 / +2.26%
|
41.50
|
41.50
|
40.00
|
40.80
|
40.80
|
8.66
|
79,590
|
|
|
5/10/2010
|
-1.10 / -2.68%
|
42.80
|
42.80
|
39.50
|
39.90
|
39.90
|
8.47
|
90,840
|
|
|
5/7/2010
|
+1.90 / +4.86%
|
41.00
|
41.00
|
40.80
|
41.00
|
41.00
|
8.70
|
191,300
|
|
|
5/6/2010
|
+0.70 / +1.82%
|
38.00
|
39.40
|
38.00
|
39.10
|
39.10
|
8.30
|
111,960
|
|
|
5/5/2010
|
-1.40 / -3.52%
|
39.50
|
40.20
|
38.40
|
38.40
|
38.40
|
8.15
|
90,950
|
|
|
5/4/2010
|
-1.60 / -3.86%
|
40.80
|
40.80
|
39.50
|
39.80
|
39.80
|
8.45
|
76,160
|
|
|
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
|
|
|