|
Closing price on 3/28/2014
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
63,120 |
| Split-adjusted Price |
2.42 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
2.42
|
63,120
|
|
|
3/27/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
2.35
|
111,410
|
|
|
3/26/2014
|
-0.40 / -5.71%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.60
|
2.35
|
292,160
|
|
|
3/25/2014
|
-0.40 / -5.41%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.00
|
2.49
|
163,740
|
|
|
3/24/2014
|
+0.40 / +5.71%
|
7.00
|
7.40
|
6.80
|
7.40
|
7.40
|
2.63
|
527,330
|
|
|
3/21/2014
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
7.00
|
2.49
|
195,800
|
|
|
3/20/2014
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
2.38
|
90,950
|
|
|
3/19/2014
|
-0.20 / -2.94%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.60
|
2.35
|
167,620
|
|
|
3/18/2014
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
2.42
|
74,910
|
|
|
3/17/2014
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.60
|
2.35
|
174,720
|
|
|
3/14/2014
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
2.20
|
416,480
|
|
|
3/13/2014
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.10
|
2.17
|
50,890
|
|
|
3/12/2014
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
2.13
|
159,500
|
|
|
3/11/2014
|
-0.10 / -1.61%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.10
|
2.17
|
167,720
|
|
|
3/10/2014
|
+0.40 / +6.90%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
2.20
|
227,280
|
|
|
3/7/2014
|
+0.20 / +3.57%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.80
|
2.06
|
241,490
|
|
|
3/6/2014
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.20
|
5.60
|
5.60
|
1.99
|
119,320
|
|
|
3/5/2014
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
1.92
|
27,850
|
|
|
3/4/2014
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
1.88
|
32,410
|
|
|
3/3/2014
|
-0.30 / -5.45%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
1.85
|
104,580
|
|
|
2/28/2014
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
1.96
|
61,170
|
|
|
2/27/2014
|
+0.10 / +1.79%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.70
|
2.03
|
194,540
|
|
|
2/26/2014
|
+0.30 / +5.66%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.60
|
1.99
|
177,250
|
|
|
2/25/2014
|
-0.10 / -1.85%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
1.88
|
222,380
|
|
|
2/24/2014
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.40
|
1.92
|
62,790
|
|
|
2/21/2014
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.40
|
1.92
|
218,080
|
|
|
2/20/2014
|
+0.30 / +5.77%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.50
|
1.96
|
592,430
|
|
|
2/19/2014
|
+0.30 / +6.12%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
1.85
|
61,400
|
|
|
2/18/2014
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
1.74
|
81,220
|
|
|
2/17/2014
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
1.71
|
100,170
|
|
|