|
Closing price on 1/9/2013
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
5.00 |
| Volume |
9,720 |
| Split-adjusted Price |
1.67 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2013
|
-0.20 / -3.85%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
1.67
|
9,720
|
|
|
1/8/2013
|
+0.10 / +1.96%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.20
|
1.74
|
8,460
|
|
|
1/7/2013
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1.70
|
2,220
|
|
|
1/4/2013
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1.77
|
2,520
|
|
|
1/3/2013
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.84
|
4,000
|
|
|
1/2/2013
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
1.90
|
4,200
|
|
|
12/28/2012
|
+0.20 / +3.45%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
2.00
|
31,820
|
|
|
12/27/2012
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.80
|
1.94
|
30,440
|
|
|
12/26/2012
|
+0.20 / +3.70%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.60
|
1.87
|
36,920
|
|
|
12/25/2012
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.80
|
11,090
|
|
|
12/24/2012
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
1.74
|
13,310
|
|
|
12/21/2012
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
1.67
|
22,910
|
|
|
12/20/2012
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
1.60
|
14,950
|
|
|
12/19/2012
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
1.54
|
27,430
|
|
|
12/18/2012
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
1.47
|
3,330
|
|
|
12/17/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
1.44
|
8,590
|
|
|
12/14/2012
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.37
|
320
|
|
|
12/13/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
1.34
|
8,100
|
|
|
12/12/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
1.30
|
2,060
|
|
|
12/11/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.27
|
4,660
|
|
|
12/10/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.24
|
1,750
|
|
|
12/7/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.20
|
310
|
|
|
12/6/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.17
|
20
|
|
|
12/5/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.14
|
10
|
|
|
12/4/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.10
|
0
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
1.10
|
50
|
|
|
11/30/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
1.10
|
7,920
|
|
|
11/29/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.14
|
140
|
|
|
11/28/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.17
|
1,580
|
|
|
11/27/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.20
|
2,900
|
|
|