|
Closing price on 8/19/2011
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
290 |
| Split-adjusted Price |
2.51 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
2.51
|
290
|
|
|
8/18/2011
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
2.49
|
23,370
|
|
|
8/17/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
2.39
|
4,380
|
|
|
8/16/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.39
|
0
|
|
|
8/15/2011
|
+0.20 / +2.11%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
2.39
|
25,100
|
|
|
8/12/2011
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.50
|
2.34
|
2,810
|
|
|
8/11/2011
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
2.29
|
4,380
|
|
|
8/10/2011
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.29
|
1,180
|
|
|
8/9/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.39
|
0
|
|
|
8/8/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.39
|
41,000
|
|
|
8/5/2011
|
-0.10 / -1.02%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
2.39
|
310
|
|
|
8/4/2011
|
+0.30 / +3.16%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.80
|
2.42
|
20
|
|
|
8/3/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.34
|
2,000
|
|
|
8/2/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.44
|
500
|
|
|
8/1/2011
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
2.46
|
1,130
|
|
|
7/29/2011
|
-0.20 / -1.96%
|
9.80
|
10.10
|
9.70
|
10.00
|
10.00
|
2.46
|
2,980
|
|
|
7/28/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
2.51
|
220
|
|
|
7/27/2011
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.51
|
500
|
|
|
7/26/2011
|
+0.40 / +3.88%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
2.64
|
1,030
|
|
|
7/25/2011
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.54
|
2,000
|
|
|
7/22/2011
|
+0.30 / +2.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
2.64
|
13,800
|
|
|
7/21/2011
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.56
|
2,000
|
|
|
7/20/2011
|
-0.50 / -4.42%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.80
|
2.66
|
750
|
|
|
7/19/2011
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.78
|
40
|
|
|
7/18/2011
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.69
|
20
|
|
|
7/15/2011
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.81
|
30
|
|
|
7/14/2011
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.74
|
450
|
|
|
7/13/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.86
|
0
|
|
|
7/12/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.86
|
0
|
|
|
7/11/2011
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
2.86
|
35,900
|
|
|