|
Closing price on 6/8/2010
|
|
| Open |
31.00 |
| High |
31.60 |
| Low |
30.80 |
| Volume |
95,800 |
| Split-adjusted Price |
7.24 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2010
|
+0.40 / +1.29%
|
31.00
|
31.60
|
30.80
|
31.50
|
31.50
|
7.24
|
95,800
|
|
|
6/7/2010
|
-0.20 / -0.64%
|
31.20
|
31.20
|
30.70
|
31.10
|
31.10
|
7.15
|
84,560
|
|
|
6/4/2010
|
+0.40 / +1.29%
|
30.80
|
31.60
|
30.70
|
31.30
|
31.30
|
7.19
|
116,340
|
|
|
6/3/2010
|
+0.30 / +0.98%
|
30.90
|
30.90
|
30.60
|
30.90
|
30.90
|
7.10
|
134,980
|
|
|
6/2/2010
|
-0.40 / -1.29%
|
30.60
|
30.70
|
30.00
|
30.60
|
30.60
|
7.03
|
89,450
|
|
|
6/1/2010
|
-0.20 / -0.64%
|
31.00
|
31.10
|
30.70
|
31.00
|
31.00
|
7.12
|
77,460
|
|
|
5/31/2010
|
-0.50 / -1.58%
|
31.70
|
31.80
|
31.20
|
31.20
|
31.20
|
7.17
|
75,540
|
|
|
5/28/2010
|
+1.30 / +4.28%
|
31.90
|
31.90
|
31.30
|
31.70
|
31.70
|
7.28
|
97,010
|
|
|
5/27/2010
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.80
|
30.40
|
30.40
|
6.99
|
113,270
|
|
|
5/26/2010
|
+0.60 / +2.01%
|
29.60
|
30.40
|
29.60
|
30.40
|
30.40
|
6.99
|
95,750
|
|
|
5/25/2010
|
+0.20 / +0.68%
|
30.20
|
30.20
|
29.50
|
29.80
|
29.80
|
6.85
|
92,490
|
|
|
5/24/2010
|
+1.40 / +4.96%
|
28.20
|
29.60
|
28.20
|
29.60
|
29.60
|
6.80
|
56,900
|
|
|
5/21/2010
|
-1.40 / -4.73%
|
28.20
|
28.50
|
28.20
|
28.20
|
28.20
|
6.48
|
89,630
|
|
|
5/20/2010
|
-0.60 / -1.99%
|
29.00
|
29.60
|
28.70
|
29.60
|
29.60
|
6.80
|
69,540
|
|
|
5/19/2010
|
-1.40 / -4.43%
|
30.90
|
30.90
|
30.10
|
30.20
|
30.20
|
6.94
|
71,980
|
|
|
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
|
|
|