|
Closing price on 9/7/2011
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
13,590 |
| Split-adjusted Price |
2.82 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
+0.30 / +3.30%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.40
|
2.82
|
13,590
|
|
|
9/6/2011
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.73
|
70,320
|
|
|
9/5/2011
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
2.85
|
260
|
|
|
9/1/2011
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.82
|
10
|
|
|
8/31/2011
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.76
|
5,030
|
|
|
8/30/2011
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
2.73
|
1,800
|
|
|
8/29/2011
|
+0.20 / +2.27%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.70
|
86,000
|
|
|
8/26/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.64
|
1,000
|
|
|
8/25/2011
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.67
|
2,210
|
|
|
8/24/2011
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
2.64
|
1,510
|
|
|
8/23/2011
|
-1.70 / -16.67%
|
9.20
|
9.20
|
8.40
|
8.50
|
8.50
|
2.55
|
5,010
|
|
|
8/22/2011
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.20
|
10.20
|
2.64
|
45,450
|
|
|
8/19/2011
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
2.64
|
290
|
|
|
8/18/2011
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
2.61
|
23,370
|
|
|
8/17/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
2.51
|
4,380
|
|
|
8/16/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.51
|
0
|
|
|
8/15/2011
|
+0.20 / +2.11%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
2.51
|
25,100
|
|
|
8/12/2011
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.50
|
2.46
|
2,810
|
|
|
8/11/2011
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
2.41
|
4,380
|
|
|
8/10/2011
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.41
|
1,180
|
|
|
8/9/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.51
|
0
|
|
|
8/8/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.51
|
41,000
|
|
|
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
|
|
|