|
Closing price on 7/5/2010
|
|
| Open |
33.20 |
| High |
34.60 |
| Low |
32.80 |
| Volume |
75,880 |
| Split-adjusted Price |
8.95 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2010
|
+1.60 / +4.85%
|
33.20
|
34.60
|
32.80
|
34.60
|
34.60
|
8.95
|
75,880
|
|
|
7/2/2010
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.50
|
33.00
|
33.00
|
8.54
|
106,350
|
|
|
7/1/2010
|
0.00 / 0.00%
|
34.00
|
34.00
|
31.40
|
33.00
|
33.00
|
8.54
|
82,650
|
|
|
6/30/2010
|
-3.60 / -9.84%
|
31.00
|
33.00
|
31.00
|
33.00
|
33.00
|
8.54
|
65,710
|
|
|
6/29/2010
|
-1.80 / -4.69%
|
38.40
|
38.40
|
36.60
|
36.60
|
36.60
|
8.41
|
113,490
|
|
|
6/28/2010
|
-2.00 / -4.95%
|
40.40
|
40.40
|
38.40
|
38.40
|
38.40
|
8.82
|
76,830
|
|
|
6/25/2010
|
+0.70 / +1.76%
|
38.10
|
40.40
|
38.00
|
40.40
|
40.40
|
9.28
|
261,460
|
|
|
6/24/2010
|
-0.60 / -1.49%
|
38.40
|
40.30
|
38.30
|
39.70
|
39.70
|
9.12
|
104,500
|
|
|
6/23/2010
|
0.00 / 0.00%
|
38.30
|
40.30
|
38.30
|
40.30
|
40.30
|
9.26
|
159,140
|
|
|
6/22/2010
|
-2.10 / -4.95%
|
42.40
|
42.40
|
40.30
|
40.30
|
40.30
|
9.26
|
145,670
|
|
|
6/21/2010
|
+3.10 / +7.89%
|
39.20
|
42.40
|
39.20
|
42.40
|
42.40
|
9.74
|
84,970
|
|
|
6/18/2010
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
9.03
|
191,790
|
|
|
6/17/2010
|
+1.80 / +4.80%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
9.03
|
209,790
|
|
|
6/16/2010
|
+1.70 / +4.75%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
8.62
|
117,560
|
|
|
6/15/2010
|
+1.70 / +4.99%
|
34.20
|
35.80
|
34.20
|
35.80
|
35.80
|
8.23
|
109,790
|
|
|
6/14/2010
|
+0.10 / +0.29%
|
33.80
|
34.10
|
33.50
|
34.10
|
34.10
|
7.84
|
110,070
|
|
|
6/11/2010
|
+0.30 / +0.89%
|
35.00
|
35.00
|
33.70
|
34.00
|
34.00
|
7.81
|
104,940
|
|
|
6/10/2010
|
+1.50 / +4.66%
|
32.40
|
33.80
|
32.20
|
33.70
|
33.70
|
7.74
|
110,520
|
|
|
6/9/2010
|
+0.70 / +2.22%
|
32.00
|
32.40
|
32.00
|
32.20
|
32.20
|
7.40
|
110,460
|
|
|
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
|
|
|