|
Closing price on 8/2/2010
|
|
| Open |
32.10 |
| High |
33.00 |
| Low |
31.80 |
| Volume |
51,160 |
| Split-adjusted Price |
8.41 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-0.90 / -2.69%
|
32.10
|
33.00
|
31.80
|
32.50
|
32.50
|
8.41
|
51,160
|
|
|
7/30/2010
|
-0.20 / -0.60%
|
33.60
|
33.90
|
33.40
|
33.40
|
33.40
|
8.64
|
45,310
|
|
|
7/29/2010
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.60
|
8.69
|
42,730
|
|
|
7/28/2010
|
-1.40 / -4.00%
|
34.50
|
35.30
|
33.60
|
33.60
|
33.60
|
8.69
|
45,710
|
|
|
7/27/2010
|
-0.50 / -1.41%
|
35.40
|
35.80
|
35.00
|
35.00
|
35.00
|
9.06
|
64,020
|
|
|
7/26/2010
|
+0.50 / +1.43%
|
36.00
|
36.40
|
35.50
|
35.50
|
35.50
|
9.19
|
95,480
|
|
|
7/23/2010
|
+0.60 / +1.74%
|
34.60
|
35.50
|
34.30
|
35.00
|
35.00
|
9.06
|
99,180
|
|
|
7/22/2010
|
-0.60 / -1.71%
|
34.90
|
34.90
|
34.40
|
34.40
|
34.40
|
8.90
|
73,680
|
|
|
7/21/2010
|
+0.20 / +0.57%
|
34.80
|
35.00
|
33.10
|
35.00
|
35.00
|
9.06
|
76,030
|
|
|
7/20/2010
|
-0.20 / -0.57%
|
35.00
|
36.00
|
34.70
|
34.80
|
34.80
|
9.01
|
89,780
|
|
|
7/19/2010
|
-0.50 / -1.41%
|
35.30
|
36.00
|
34.90
|
35.00
|
35.00
|
9.06
|
37,850
|
|
|
7/16/2010
|
+0.40 / +1.14%
|
36.40
|
36.40
|
34.60
|
35.50
|
35.50
|
9.19
|
54,690
|
|
|
7/15/2010
|
-1.10 / -3.04%
|
37.00
|
37.00
|
35.00
|
35.10
|
35.10
|
9.08
|
41,740
|
|
|
7/14/2010
|
-1.30 / -3.47%
|
38.80
|
38.80
|
36.20
|
36.20
|
36.20
|
9.37
|
4,500
|
|
|
7/13/2010
|
-1.00 / -2.60%
|
38.50
|
38.50
|
37.30
|
37.50
|
37.50
|
9.70
|
35,270
|
|
|
7/12/2010
|
0.00 / 0.00%
|
38.50
|
38.80
|
36.70
|
38.50
|
38.50
|
9.96
|
125,380
|
|
|
7/9/2010
|
0.00 / 0.00%
|
36.60
|
38.80
|
36.60
|
38.50
|
38.50
|
9.96
|
112,760
|
|
|
7/8/2010
|
+1.80 / +4.90%
|
37.50
|
38.50
|
36.80
|
38.50
|
38.50
|
9.96
|
145,260
|
|
|
7/7/2010
|
+0.40 / +1.10%
|
37.50
|
37.50
|
35.50
|
36.70
|
36.70
|
9.50
|
143,590
|
|
|
7/6/2010
|
+1.70 / +4.91%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
9.39
|
56,880
|
|
|
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
|
|
|