|
Closing price on 5/16/2014
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.20 |
| Volume |
121,790 |
| Split-adjusted Price |
1.96 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2014
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.50
|
1.96
|
121,790
|
|
|
5/15/2014
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.00
|
5.50
|
5.50
|
1.96
|
153,260
|
|
|
5/14/2014
|
+0.20 / +3.92%
|
4.90
|
5.40
|
4.90
|
5.30
|
5.30
|
1.88
|
46,310
|
|
|
5/13/2014
|
-0.30 / -5.56%
|
5.50
|
5.50
|
5.10
|
5.10
|
5.10
|
1.81
|
72,870
|
|
|
5/12/2014
|
-0.40 / -6.90%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
1.92
|
152,850
|
|
|
5/9/2014
|
-0.20 / -3.33%
|
5.80
|
6.00
|
5.60
|
5.80
|
5.80
|
2.06
|
25,530
|
|
|
5/8/2014
|
-0.20 / -3.23%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.13
|
198,440
|
|
|
5/7/2014
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
2.20
|
13,200
|
|
|
5/6/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.70
|
6.10
|
6.10
|
2.17
|
146,920
|
|
|
5/5/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.10
|
2.17
|
93,040
|
|
|
4/29/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.10
|
2.17
|
42,220
|
|
|
4/28/2014
|
-0.10 / -1.61%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
2.17
|
48,250
|
|
|
4/25/2014
|
-0.30 / -4.62%
|
6.40
|
6.60
|
6.20
|
6.20
|
6.20
|
2.20
|
111,730
|
|
|
4/24/2014
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
2.31
|
57,980
|
|
|
4/23/2014
|
-0.10 / -1.56%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
2.24
|
45,850
|
|
|
4/22/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.40
|
2.28
|
156,460
|
|
|
4/21/2014
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.40
|
2.28
|
102,780
|
|
|
4/18/2014
|
+0.10 / +1.61%
|
6.30
|
6.60
|
6.10
|
6.30
|
6.30
|
2.24
|
102,820
|
|
|
4/17/2014
|
-0.20 / -3.13%
|
6.40
|
6.80
|
6.20
|
6.20
|
6.20
|
2.20
|
228,410
|
|
|
4/16/2014
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
2.28
|
193,780
|
|
|
4/15/2014
|
-0.40 / -5.71%
|
6.80
|
7.10
|
6.60
|
6.60
|
6.60
|
2.35
|
148,850
|
|
|
4/14/2014
|
-0.30 / -4.11%
|
7.70
|
7.80
|
7.00
|
7.00
|
7.00
|
2.49
|
347,900
|
|
|
4/11/2014
|
+0.40 / +5.80%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
2.60
|
781,040
|
|
|
4/10/2014
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
2.45
|
416,740
|
|
|
4/8/2014
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
2.31
|
152,700
|
|
|
4/7/2014
|
+0.20 / +3.39%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
2.17
|
115,660
|
|
|
4/4/2014
|
-0.40 / -6.35%
|
6.30
|
6.50
|
5.90
|
5.90
|
5.90
|
2.10
|
643,480
|
|
|
4/3/2014
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
2.24
|
114,670
|
|
|
4/2/2014
|
-0.40 / -6.35%
|
6.10
|
6.30
|
5.90
|
5.90
|
5.90
|
2.10
|
174,300
|
|
|
4/1/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.30
|
2.24
|
107,650
|
|
|