|
Closing price on 10/8/2014
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
494,890 |
| Split-adjusted Price |
2.99 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2014
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
2.99
|
494,890
|
|
|
10/7/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.60
|
3.10
|
317,840
|
|
|
10/6/2014
|
+0.10 / +1.16%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.70
|
3.13
|
166,580
|
|
|
10/3/2014
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.60
|
3.10
|
957,730
|
|
|
10/2/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.92
|
298,540
|
|
|
10/1/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
2.88
|
295,240
|
|
|
9/30/2014
|
-0.10 / -1.23%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.00
|
2.88
|
221,170
|
|
|
9/29/2014
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.70
|
8.10
|
8.10
|
2.92
|
255,960
|
|
|
9/26/2014
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.90
|
2.85
|
250,190
|
|
|
9/25/2014
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.60
|
8.00
|
8.00
|
2.88
|
279,990
|
|
|
9/24/2014
|
+0.20 / +2.63%
|
7.60
|
8.00
|
7.60
|
7.80
|
7.80
|
2.81
|
383,770
|
|
|
9/23/2014
|
+0.10 / +1.33%
|
7.60
|
7.90
|
7.50
|
7.60
|
7.60
|
2.74
|
304,520
|
|
|
9/22/2014
|
-0.10 / -1.32%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.50
|
2.70
|
154,080
|
|
|
9/19/2014
|
-0.10 / -1.30%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.60
|
2.74
|
160,220
|
|
|
9/18/2014
|
-0.20 / -2.53%
|
7.70
|
8.00
|
7.60
|
7.70
|
7.70
|
2.77
|
254,080
|
|
|
9/17/2014
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
2.85
|
307,770
|
|
|
9/16/2014
|
+0.30 / +3.75%
|
8.00
|
8.50
|
7.80
|
8.30
|
8.30
|
2.99
|
794,150
|
|
|
9/15/2014
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.30
|
8.00
|
8.00
|
2.88
|
855,460
|
|
|
9/12/2014
|
-0.10 / -1.32%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.50
|
2.70
|
207,310
|
|
|
9/11/2014
|
+0.30 / +4.11%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.60
|
2.74
|
522,690
|
|
|
9/10/2014
|
+0.40 / +5.80%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.30
|
2.63
|
552,160
|
|
|
9/9/2014
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.80
|
6.90
|
6.90
|
2.49
|
494,550
|
|
|
9/8/2014
|
+0.20 / +2.99%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.90
|
2.49
|
708,120
|
|
|
9/5/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
2.41
|
101,870
|
|
|
9/4/2014
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.38
|
64,290
|
|
|
9/3/2014
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.41
|
146,980
|
|
|
8/29/2014
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
2.38
|
22,170
|
|
|
8/28/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.34
|
38,350
|
|
|
8/27/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.70
|
2.41
|
111,810
|
|
|
8/26/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
2.38
|
151,760
|
|
|