|
Closing price on 8/25/2010
|
|
| Open |
26.60 |
| High |
29.40 |
| Low |
26.60 |
| Volume |
15,750 |
| Split-adjusted Price |
7.61 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
+1.40 / +5.00%
|
26.60
|
29.40
|
26.60
|
29.40
|
29.40
|
7.61
|
15,750
|
|
|
8/24/2010
|
-1.40 / -4.76%
|
30.10
|
30.10
|
28.00
|
28.00
|
28.00
|
7.25
|
1,910
|
|
|
8/23/2010
|
+0.60 / +2.08%
|
27.50
|
29.90
|
27.50
|
29.40
|
29.40
|
7.61
|
1,510
|
|
|
8/20/2010
|
0.00 / 0.00%
|
28.00
|
28.80
|
27.40
|
28.80
|
28.80
|
7.45
|
10,180
|
|
|
8/19/2010
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
7.45
|
30
|
|
|
8/18/2010
|
-0.80 / -2.70%
|
29.00
|
29.00
|
28.80
|
28.80
|
28.80
|
7.45
|
7,650
|
|
|
8/17/2010
|
-0.40 / -1.33%
|
29.10
|
30.30
|
29.10
|
29.60
|
29.60
|
7.66
|
4,060
|
|
|
8/16/2010
|
+0.50 / +1.69%
|
30.50
|
30.50
|
29.20
|
30.00
|
30.00
|
7.76
|
5,680
|
|
|
8/13/2010
|
+0.50 / +1.72%
|
28.50
|
29.50
|
28.50
|
29.50
|
29.50
|
7.63
|
26,500
|
|
|
8/12/2010
|
-1.00 / -3.33%
|
29.30
|
30.10
|
29.00
|
29.00
|
29.00
|
7.50
|
37,900
|
|
|
8/11/2010
|
-0.10 / -0.33%
|
28.60
|
30.80
|
28.60
|
30.00
|
30.00
|
7.76
|
42,820
|
|
|
8/10/2010
|
0.00 / 0.00%
|
29.70
|
30.10
|
28.60
|
30.10
|
30.10
|
7.79
|
47,300
|
|
|
8/9/2010
|
-0.20 / -0.66%
|
30.50
|
30.50
|
30.00
|
30.10
|
30.10
|
7.79
|
40,000
|
|
|
8/6/2010
|
-0.20 / -0.66%
|
29.50
|
30.50
|
29.50
|
30.30
|
30.30
|
7.84
|
42,330
|
|
|
8/5/2010
|
+0.10 / +0.33%
|
30.00
|
30.60
|
30.00
|
30.50
|
30.50
|
7.89
|
39,200
|
|
|
8/4/2010
|
-1.60 / -5.00%
|
31.30
|
31.40
|
30.40
|
30.40
|
30.40
|
7.87
|
41,150
|
|
|
8/3/2010
|
-0.50 / -1.54%
|
32.50
|
32.80
|
32.00
|
32.00
|
32.00
|
8.28
|
40,570
|
|
|
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
|
|
|