|
Closing price on 8/12/2013
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.90 |
| Volume |
15,080 |
| Split-adjusted Price |
1.30 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2013
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.30
|
15,080
|
|
|
8/9/2013
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1.37
|
23,160
|
|
|
8/8/2013
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
1.47
|
1,020
|
|
|
8/7/2013
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.20
|
1.40
|
14,140
|
|
|
8/6/2013
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
1.50
|
2,340
|
|
|
8/5/2013
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
1.57
|
2,910
|
|
|
8/2/2013
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
1.50
|
2,010
|
|
|
8/1/2013
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
1.57
|
2,280
|
|
|
7/31/2013
|
-0.30 / -6.25%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
1.50
|
19,070
|
|
|
7/30/2013
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1.60
|
10
|
|
|
7/29/2013
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
1.60
|
2,550
|
|
|
7/26/2013
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
1.57
|
530
|
|
|
7/25/2013
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.70
|
1.57
|
20,940
|
|
|
7/24/2013
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.50
|
4.90
|
4.90
|
1.64
|
6,030
|
|
|
7/23/2013
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
1.60
|
2,120
|
|
|
7/22/2013
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
1.57
|
11,250
|
|
|
7/19/2013
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
1.67
|
3,780
|
|
|
7/18/2013
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
1.70
|
3,360
|
|
|
7/17/2013
|
+0.10 / +2.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
1.70
|
11,700
|
|
|
7/16/2013
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
1.67
|
3,990
|
|
|
7/15/2013
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
1.70
|
9,020
|
|
|
7/12/2013
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
1.67
|
9,780
|
|
|
7/11/2013
|
-0.10 / -1.85%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
1.77
|
3,100
|
|
|
7/10/2013
|
+0.10 / +1.89%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.40
|
1.80
|
1,010
|
|
|
7/9/2013
|
+0.10 / +1.92%
|
5.10
|
5.30
|
4.90
|
5.30
|
5.30
|
1.77
|
9,110
|
|
|
7/8/2013
|
-0.30 / -5.45%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
1.74
|
5,980
|
|
|
7/5/2013
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.20
|
5.50
|
5.50
|
1.84
|
8,050
|
|
|
7/4/2013
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
1.80
|
7,560
|
|
|
7/3/2013
|
+0.10 / +1.82%
|
5.80
|
5.80
|
5.30
|
5.60
|
5.60
|
1.87
|
49,250
|
|
|
7/2/2013
|
+0.30 / +5.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
1.84
|
6,650
|
|
|