|
Closing price on 5/26/2011
|
|
| Open |
10.90 |
| High |
11.90 |
| Low |
10.90 |
| Volume |
14,520 |
| Split-adjusted Price |
3.08 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.50 / +4.39%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.90
|
3.08
|
14,520
|
|
|
5/25/2011
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.95
|
4,000
|
|
|
5/24/2011
|
-0.60 / -4.80%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.08
|
36,640
|
|
|
5/23/2011
|
-0.60 / -4.58%
|
12.50
|
13.30
|
12.50
|
12.50
|
12.50
|
3.23
|
3,120
|
|
|
5/20/2011
|
-0.60 / -4.38%
|
13.10
|
13.90
|
13.10
|
13.10
|
13.10
|
3.39
|
2,170
|
|
|
5/19/2011
|
-0.70 / -4.86%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
3.55
|
6,610
|
|
|
5/18/2011
|
-0.40 / -2.70%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
3.73
|
2,970
|
|
|
5/17/2011
|
-0.70 / -4.52%
|
15.70
|
15.70
|
14.80
|
14.80
|
14.80
|
3.83
|
41,210
|
|
|
5/16/2011
|
-0.60 / -3.73%
|
15.60
|
16.00
|
15.40
|
15.50
|
15.50
|
4.01
|
16,100
|
|
|
5/13/2011
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
4.17
|
22,000
|
|
|
5/12/2011
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
4.17
|
4,320
|
|
|
5/11/2011
|
+0.30 / +1.91%
|
15.40
|
16.20
|
15.40
|
16.00
|
16.00
|
4.14
|
11,530
|
|
|
5/10/2011
|
-0.30 / -1.88%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.70
|
4.06
|
11,770
|
|
|
5/9/2011
|
+0.30 / +1.91%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
4.14
|
40,190
|
|
|
5/6/2011
|
-0.30 / -1.88%
|
15.20
|
16.00
|
15.20
|
15.70
|
15.70
|
4.06
|
770
|
|
|
5/5/2011
|
-0.40 / -2.44%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
4.14
|
25,510
|
|
|
5/4/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.80
|
16.40
|
16.40
|
4.24
|
1,120
|
|
|
4/29/2011
|
+0.20 / +1.23%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
4.24
|
9,110
|
|
|
4/28/2011
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.19
|
1,500
|
|
|
4/27/2011
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.30
|
53,500
|
|
|
4/26/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
4.32
|
10,100
|
|
|
4/25/2011
|
+0.20 / +1.20%
|
16.70
|
16.80
|
15.80
|
16.80
|
16.80
|
4.35
|
9,610
|
|
|
4/22/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.20
|
16.60
|
16.60
|
4.30
|
22,370
|
|
|
4/21/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
4.32
|
6,000
|
|
|
4/20/2011
|
+0.20 / +1.21%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.70
|
4.32
|
6,700
|
|
|
4/19/2011
|
+0.60 / +3.77%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
4.27
|
33,390
|
|
|
4/18/2011
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
4.11
|
7,800
|
|
|
4/15/2011
|
-0.50 / -2.94%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
4.27
|
1,080
|
|
|
4/14/2011
|
-0.20 / -1.16%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
4.40
|
2,120
|
|
|
4/13/2011
|
+0.30 / +1.78%
|
16.30
|
17.30
|
16.30
|
17.20
|
17.20
|
4.45
|
111,110
|
|
|