|
Closing price on 5/28/2014
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
52,620 |
| Split-adjusted Price |
2.03 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
2.03
|
52,620
|
|
|
5/27/2014
|
+0.20 / +3.64%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.70
|
2.03
|
171,600
|
|
|
5/26/2014
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.50
|
1.96
|
40,950
|
|
|
5/23/2014
|
-0.10 / -1.82%
|
5.70
|
5.70
|
5.30
|
5.40
|
5.40
|
1.92
|
79,470
|
|
|
5/22/2014
|
-0.30 / -5.17%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.50
|
1.96
|
35,240
|
|
|
5/21/2014
|
+0.30 / +5.45%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.80
|
2.06
|
196,400
|
|
|
5/20/2014
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.50
|
5.50
|
1.96
|
94,630
|
|
|
5/19/2014
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.50
|
5.50
|
1.96
|
37,910
|
|
|
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
|
|
|