|
Closing price on 9/16/2010
|
|
| Open |
27.00 |
| High |
27.60 |
| Low |
26.40 |
| Volume |
40,430 |
| Split-adjusted Price |
6.83 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2010
|
-1.20 / -4.35%
|
27.00
|
27.60
|
26.40
|
26.40
|
26.40
|
6.83
|
40,430
|
|
|
9/15/2010
|
-1.40 / -4.83%
|
28.30
|
29.10
|
27.60
|
27.60
|
27.60
|
7.14
|
15,040
|
|
|
9/14/2010
|
+0.80 / +2.84%
|
28.20
|
29.00
|
28.20
|
29.00
|
29.00
|
7.50
|
2,710
|
|
|
9/13/2010
|
-1.40 / -4.73%
|
28.20
|
28.50
|
28.20
|
28.20
|
28.20
|
7.30
|
72,370
|
|
|
9/10/2010
|
+0.10 / +0.34%
|
28.20
|
29.60
|
28.10
|
29.60
|
29.60
|
7.66
|
66,830
|
|
|
9/9/2010
|
+1.30 / +4.61%
|
27.00
|
29.50
|
27.00
|
29.50
|
29.50
|
7.63
|
48,230
|
|
|
9/8/2010
|
-1.40 / -4.73%
|
29.60
|
29.60
|
28.20
|
28.20
|
28.20
|
7.30
|
3,230
|
|
|
9/7/2010
|
0.00 / 0.00%
|
28.20
|
29.70
|
28.20
|
29.60
|
29.60
|
7.66
|
2,770
|
|
|
9/6/2010
|
+0.80 / +2.78%
|
29.00
|
30.00
|
28.50
|
29.60
|
29.60
|
7.66
|
8,610
|
|
|
9/1/2010
|
-1.30 / -4.32%
|
28.70
|
30.00
|
28.70
|
28.80
|
28.80
|
7.45
|
6,940
|
|
|
8/31/2010
|
-0.10 / -0.33%
|
30.00
|
30.20
|
28.80
|
30.10
|
30.10
|
7.79
|
9,300
|
|
|
8/30/2010
|
+0.20 / +0.67%
|
30.00
|
31.30
|
30.00
|
30.20
|
30.20
|
7.82
|
5,520
|
|
|
8/27/2010
|
-0.40 / -1.32%
|
29.00
|
30.00
|
28.90
|
30.00
|
30.00
|
7.76
|
650
|
|
|
8/26/2010
|
+1.00 / +3.40%
|
30.70
|
30.70
|
30.40
|
30.40
|
30.40
|
7.87
|
2,560
|
|
|
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
|
|
|