|
Closing price on 7/18/2012
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.30 |
| Volume |
21,020 |
| Split-adjusted Price |
1.68 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2012
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.60
|
1.68
|
21,020
|
|
|
7/17/2012
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
1.65
|
8,290
|
|
|
7/16/2012
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.71
|
4,400
|
|
|
7/13/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.65
|
2,890
|
|
|
7/12/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1.59
|
18,420
|
|
|
7/11/2012
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
1.53
|
11,940
|
|
|
7/10/2012
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1.59
|
10
|
|
|
7/9/2012
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
1.59
|
1,620
|
|
|
7/6/2012
|
+0.10 / +1.85%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
1.65
|
4,540
|
|
|
7/5/2012
|
+0.10 / +1.89%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.40
|
1.62
|
4,920
|
|
|
7/4/2012
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
1.59
|
5,210
|
|
|
7/3/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.65
|
150
|
|
|
7/2/2012
|
-0.20 / -3.64%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.30
|
1.59
|
26,550
|
|
|
6/29/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.65
|
30
|
|
|
6/28/2012
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
1.59
|
1,100
|
|
|
6/27/2012
|
-0.20 / -3.51%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
1.65
|
5,100
|
|
|
6/26/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
1.71
|
15,130
|
|
|
6/25/2012
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
1.71
|
12,800
|
|
|
6/22/2012
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
1.80
|
5,400
|
|
|
6/21/2012
|
-0.30 / -4.69%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
1.83
|
12,990
|
|
|
6/20/2012
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
1.92
|
9,610
|
|
|
6/19/2012
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
1.95
|
4,120
|
|
|
6/18/2012
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
1.98
|
3,770
|
|
|
6/15/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
1.92
|
840
|
|
|
6/14/2012
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.92
|
1,520
|
|
|
6/13/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.01
|
510
|
|
|
6/12/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
2.01
|
12,190
|
|
|
6/11/2012
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
2.04
|
2,020
|
|
|
6/8/2012
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
1.98
|
17,330
|
|
|
6/7/2012
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.07
|
6,820
|
|
|