|
Closing price on 5/22/2012
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
38,510 |
| Split-adjusted Price |
2.04 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.04
|
38,510
|
|
|
5/21/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.10
|
44,970
|
|
|
5/18/2012
|
-0.10 / -1.41%
|
7.00
|
7.20
|
6.80
|
7.00
|
7.00
|
2.10
|
9,950
|
|
|
5/17/2012
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
2.13
|
28,880
|
|
|
5/16/2012
|
-0.30 / -3.90%
|
7.50
|
7.80
|
7.40
|
7.40
|
7.40
|
2.22
|
48,420
|
|
|
5/15/2012
|
-0.40 / -4.94%
|
7.70
|
8.10
|
7.70
|
7.70
|
7.70
|
2.31
|
34,330
|
|
|
5/14/2012
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
2.43
|
22,160
|
|
|
5/11/2012
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
2.55
|
53,040
|
|
|
5/10/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.67
|
134,530
|
|
|
5/9/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.55
|
174,020
|
|
|
5/8/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.43
|
69,350
|
|
|
5/7/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.34
|
10,640
|
|
|
5/4/2012
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
2.25
|
61,570
|
|
|
5/3/2012
|
-0.10 / -1.37%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.16
|
21,620
|
|
|
5/2/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.19
|
18,690
|
|
|
4/27/2012
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
2.19
|
6,810
|
|
|
4/26/2012
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
2.19
|
34,870
|
|
|
4/25/2012
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.22
|
17,080
|
|
|
4/24/2012
|
+0.20 / +2.86%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.20
|
2.16
|
35,620
|
|
|
4/23/2012
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
2.10
|
14,970
|
|
|
4/20/2012
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.30
|
2.19
|
12,480
|
|
|
4/19/2012
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
2.22
|
174,490
|
|
|
4/18/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.16
|
26,340
|
|
|
4/17/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.16
|
34,490
|
|
|
4/16/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.10
|
6,010
|
|
|
4/13/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
2.07
|
34,540
|
|
|
4/12/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
2.07
|
6,720
|
|
|
4/11/2012
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
2.07
|
41,080
|
|
|
4/10/2012
|
-0.10 / -1.49%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.60
|
1.98
|
8,860
|
|
|
4/9/2012
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
2.01
|
3,910
|
|
|