|
Closing price on 8/22/2014
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
93,720 |
| Split-adjusted Price |
2.38 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2014
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.38
|
93,720
|
|
|
8/21/2014
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.34
|
51,820
|
|
|
8/20/2014
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.30
|
6.80
|
6.80
|
2.45
|
94,190
|
|
|
8/19/2014
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
2.34
|
75,000
|
|
|
8/18/2014
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
2.41
|
188,300
|
|
|
8/15/2014
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.60
|
7.00
|
7.00
|
2.52
|
76,020
|
|
|
8/14/2014
|
+0.20 / +2.99%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
2.49
|
313,680
|
|
|
8/13/2014
|
+0.40 / +6.35%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.70
|
2.41
|
321,080
|
|
|
8/12/2014
|
+0.10 / +1.61%
|
6.30
|
6.60
|
6.20
|
6.30
|
6.30
|
2.27
|
86,820
|
|
|
8/11/2014
|
-0.40 / -6.06%
|
6.40
|
6.60
|
6.20
|
6.20
|
6.20
|
2.23
|
88,880
|
|
|
8/8/2014
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.60
|
2.38
|
159,990
|
|
|
8/7/2014
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
2.23
|
219,820
|
|
|
8/6/2014
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
2.09
|
97,180
|
|
|
8/5/2014
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
1.98
|
17,530
|
|
|
8/4/2014
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
2.02
|
290
|
|
|
8/1/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
2.05
|
47,480
|
|
|
7/31/2014
|
+0.20 / +3.64%
|
5.30
|
5.80
|
5.30
|
5.70
|
5.70
|
2.03
|
38,390
|
|
|
7/30/2014
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
1.96
|
8,910
|
|
|
7/29/2014
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
1.92
|
2,190
|
|
|
7/28/2014
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.40
|
1.92
|
48,100
|
|
|
7/25/2014
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
1.96
|
9,460
|
|
|
7/24/2014
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
2.03
|
13,220
|
|
|
7/23/2014
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
1.99
|
11,450
|
|
|
7/22/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
2.06
|
720
|
|
|
7/21/2014
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.80
|
2.06
|
25,580
|
|
|
7/18/2014
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
2.03
|
49,800
|
|
|
7/17/2014
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.06
|
25,260
|
|
|
7/16/2014
|
-0.20 / -3.45%
|
5.70
|
5.90
|
5.60
|
5.60
|
5.60
|
1.99
|
68,250
|
|
|
7/15/2014
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
2.06
|
36,100
|
|
|
7/14/2014
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.90
|
2.10
|
26,770
|
|
|