|
Closing price on 8/5/2011
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
310 |
| Split-adjusted Price |
2.51 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2011
|
-0.10 / -1.02%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
2.51
|
310
|
|
|
8/4/2011
|
+0.30 / +3.16%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.80
|
2.54
|
20
|
|
|
8/3/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.46
|
2,000
|
|
|
8/2/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.56
|
500
|
|
|
8/1/2011
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
2.59
|
1,130
|
|
|
7/29/2011
|
-0.20 / -1.96%
|
9.80
|
10.10
|
9.70
|
10.00
|
10.00
|
2.59
|
2,980
|
|
|
7/28/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
2.64
|
220
|
|
|
7/27/2011
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.64
|
500
|
|
|
7/26/2011
|
+0.40 / +3.88%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
2.77
|
1,030
|
|
|
7/25/2011
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.67
|
2,000
|
|
|
7/22/2011
|
+0.30 / +2.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
2.77
|
13,800
|
|
|
7/21/2011
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.69
|
2,000
|
|
|
7/20/2011
|
-0.50 / -4.42%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.80
|
2.79
|
750
|
|
|
7/19/2011
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.92
|
40
|
|
|
7/18/2011
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.82
|
20
|
|
|
7/15/2011
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.95
|
30
|
|
|
7/14/2011
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.87
|
450
|
|
|
7/13/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.00
|
0
|
|
|
7/12/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.00
|
0
|
|
|
7/11/2011
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
3.00
|
35,900
|
|
|
7/8/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.90
|
500
|
|
|
7/7/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.90
|
0
|
|
|
7/6/2011
|
-0.10 / -0.88%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
2.90
|
23,350
|
|
|
7/5/2011
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
2.92
|
1,000
|
|
|
7/4/2011
|
-0.40 / -3.57%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
2.79
|
1,150
|
|
|
7/1/2011
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
2.90
|
6,610
|
|
|
6/30/2011
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
2.90
|
310
|
|
|
6/29/2011
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.82
|
4,830
|
|
|
6/28/2011
|
-0.40 / -3.39%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
2.95
|
28,510
|
|
|
6/27/2011
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.05
|
1,280
|
|
|